Table Data - Nasdaq BRIC Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq BRIC Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC10LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-08 |
| Last Updated | 2026-04-08 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 153.51 |
| 2004-04-01 | 157.94 |
| 2004-04-02 | 155.11 |
| 2004-04-05 | 159.64 |
| 2004-04-06 | 162.78 |
| 2004-04-07 | 164.47 |
| 2004-04-08 | 164.28 |
| 2004-04-09 | . |
| 2004-04-12 | 161.20 |
| 2004-04-13 | 169.98 |
| 2004-04-14 | 169.01 |
| 2004-04-15 | 165.31 |
| 2004-04-16 | 166.49 |
| 2004-04-19 | 164.59 |
| 2004-04-20 | 163.87 |
| 2004-04-21 | 164.13 |
| 2004-04-22 | 163.03 |
| 2004-04-23 | 163.05 |
| 2004-04-26 | 161.88 |
| 2004-04-27 | 156.89 |
| 2004-04-28 | 155.87 |
| 2004-04-29 | 153.71 |
| 2004-04-30 | 155.16 |
| 2004-05-03 | 154.02 |
| 2004-05-04 | 156.93 |
| 2004-05-05 | 158.17 |
| 2004-05-06 | 159.08 |
| 2004-05-07 | 156.35 |
| 2004-05-10 | 151.31 |
| 2004-05-11 | 148.10 |
| 2004-05-12 | 149.56 |
| 2004-05-13 | 153.96 |
| 2004-05-14 | 149.68 |
| 2004-05-17 | 134.15 |
| 2004-05-18 | 146.30 |
| 2004-05-19 | 149.68 |
| 2004-05-20 | 147.75 |
| 2004-05-21 | 148.52 |
| 2004-05-24 | 159.00 |
| 2004-05-25 | 158.76 |
| 2004-05-26 | 159.05 |
| 2004-05-27 | 159.99 |
| 2004-05-28 | 152.94 |
| 2004-05-31 | . |
| 2004-06-01 | 158.04 |
| 2004-06-02 | 158.47 |
| 2004-06-03 | 153.54 |
| 2004-06-04 | 154.40 |
| 2004-06-07 | 155.27 |
| 2004-06-08 | 154.11 |
| 2004-06-09 | 154.76 |
| 2004-06-10 | 156.01 |
| 2004-06-11 | . |
| 2004-06-14 | 146.83 |
| 2004-06-15 | 149.44 |
| 2004-06-16 | 150.41 |
| 2004-06-17 | 151.37 |
| 2004-06-18 | 151.06 |
| 2004-06-21 | 152.21 |
| 2004-06-22 | 152.11 |
| 2004-06-23 | 152.24 |
| 2004-06-24 | 155.58 |
| 2004-06-25 | 157.64 |
| 2004-06-28 | 160.82 |
| 2004-06-29 | 159.18 |
| 2004-06-30 | 158.10 |
| 2004-07-01 | 160.98 |
| 2004-07-02 | 161.67 |
| 2004-07-05 | . |
| 2004-07-06 | 161.28 |
| 2004-07-07 | 158.19 |
| 2004-07-08 | 155.01 |
| 2004-07-09 | 157.21 |
| 2004-07-12 | 156.91 |
| 2004-07-13 | 158.29 |
| 2004-07-14 | 159.47 |
| 2004-07-15 | 161.92 |
| 2004-07-16 | 165.71 |
| 2004-07-19 | 165.48 |
| 2004-07-20 | 162.40 |
| 2004-07-21 | 162.65 |
| 2004-07-22 | 161.75 |
| 2004-07-23 | 162.61 |
| 2004-07-26 | 162.69 |
| 2004-07-27 | 163.23 |
| 2004-07-28 | 166.16 |
| 2004-07-29 | 167.89 |
| 2004-07-30 | 170.19 |
| 2004-08-02 | 170.01 |
| 2004-08-03 | 171.36 |
| 2004-08-04 | 168.72 |
| 2004-08-05 | 171.64 |
| 2004-08-06 | 168.60 |
| 2004-08-09 | 169.51 |
| 2004-08-10 | 169.07 |
| 2004-08-11 | 167.26 |
| 2004-08-12 | 167.87 |
| 2004-08-13 | 166.02 |
| 2004-08-16 | 165.95 |
| 2004-08-17 | 165.76 |
| 2004-08-18 | 166.06 |
| 2004-08-19 | 171.23 |
| 2004-08-20 | 171.32 |
| 2004-08-23 | 171.90 |
| 2004-08-24 | 173.11 |
| 2004-08-25 | 170.63 |
| 2004-08-26 | 171.95 |
| 2004-08-27 | 172.72 |
| 2004-08-30 | 174.46 |
| 2004-08-31 | 174.58 |
| 2004-09-01 | 175.00 |
| 2004-09-02 | 176.39 |
| 2004-09-03 | 177.34 |
| 2004-09-06 | . |
| 2004-09-07 | 178.87 |
| 2004-09-08 | 179.53 |
| 2004-09-09 | 179.11 |
| 2004-09-10 | 182.12 |
| 2004-09-13 | 184.05 |
| 2004-09-14 | 188.14 |
| 2004-09-15 | 188.11 |
| 2004-09-16 | 188.47 |
| 2004-09-17 | 188.89 |
| 2004-09-20 | 187.64 |
| 2004-09-21 | 189.53 |
| 2004-09-22 | 187.95 |
| 2004-09-23 | 184.64 |
| 2004-09-24 | 182.37 |
| 2004-09-27 | 184.23 |
| 2004-09-28 | 180.62 |
| 2004-09-29 | 184.26 |
| 2004-09-30 | 188.82 |
| 2004-10-01 | 190.84 |
| 2004-10-04 | 195.13 |
| 2004-10-05 | 195.00 |
| 2004-10-06 | 193.57 |
| 2004-10-07 | 199.52 |
| 2004-10-08 | 199.47 |
| 2004-10-11 | 197.47 |
| 2004-10-12 | 198.14 |
| 2004-10-13 | 197.57 |
| 2004-10-14 | 205.96 |
| 2004-10-15 | 203.53 |
| 2004-10-18 | 200.65 |
| 2004-10-19 | 204.56 |
| 2004-10-20 | 201.47 |
| 2004-10-21 | 201.44 |
| 2004-10-22 | 201.47 |
| 2004-10-25 | 201.99 |
| 2004-10-26 | 205.16 |
| 2004-10-27 | 205.16 |
| 2004-10-28 | 212.60 |
| 2004-10-29 | 210.22 |
| 2004-11-01 | 213.17 |
| 2004-11-02 | 211.96 |
| 2004-11-03 | 218.02 |
| 2004-11-04 | 218.15 |
| 2004-11-05 | 217.84 |
| 2004-11-08 | 219.64 |
| 2004-11-09 | 221.29 |
| 2004-11-10 | 222.85 |
| 2004-11-11 | 220.72 |
| 2004-11-12 | 223.49 |
| 2004-11-15 | 225.72 |
| 2004-11-16 | 224.71 |
| 2004-11-17 | 226.42 |
| 2004-11-18 | 227.44 |
| 2004-11-19 | 226.52 |
| 2004-11-22 | 224.02 |
| 2004-11-23 | 225.41 |
| 2004-11-24 | 225.60 |
| 2004-11-25 | . |
| 2004-11-26 | 228.38 |
| 2004-11-29 | 234.74 |
| 2004-11-30 | 239.80 |
| 2004-12-01 | 236.67 |
| 2004-12-02 | 236.90 |
| 2004-12-03 | 234.55 |
| 2004-12-06 | 235.28 |
| 2004-12-07 | 235.00 |
| 2004-12-08 | 231.28 |
| 2004-12-09 | 230.26 |
| 2004-12-10 | 227.04 |
| 2004-12-13 | 228.39 |
| 2004-12-14 | 229.87 |
| 2004-12-15 | 234.18 |
| 2004-12-16 | 236.99 |
| 2004-12-17 | 233.61 |
| 2004-12-20 | 235.68 |
| 2004-12-21 | 236.56 |
| 2004-12-22 | 231.81 |
| 2004-12-23 | 228.97 |
| 2004-12-24 | . |
| 2004-12-27 | 229.34 |
| 2004-12-28 | 230.34 |
| 2004-12-29 | 230.06 |
| 2004-12-30 | 227.33 |
| 2004-12-31 | 231.26 |
| 2005-01-03 | 233.34 |
| 2005-01-04 | 230.34 |
| 2005-01-05 | 222.72 |
| 2005-01-06 | 220.49 |
| 2005-01-07 | 222.02 |
| 2005-01-10 | 215.67 |
| 2005-01-11 | 215.08 |
| 2005-01-12 | 209.69 |
| 2005-01-13 | 214.20 |
| 2005-01-14 | 214.20 |
| 2005-01-17 | . |
| 2005-01-18 | 214.74 |
| 2005-01-19 | 214.00 |
| 2005-01-20 | 212.41 |
| 2005-01-21 | 211.75 |
| 2005-01-24 | 209.28 |
| 2005-01-25 | 210.49 |
| 2005-01-26 | 210.22 |
| 2005-01-27 | 214.13 |
| 2005-01-28 | 219.97 |
| 2005-01-31 | 224.70 |
| 2005-02-01 | 223.03 |
| 2005-02-02 | 224.84 |
| 2005-02-03 | 228.18 |
| 2005-02-04 | 228.27 |
| 2005-02-07 | 225.30 |
| 2005-02-08 | 225.48 |
| 2005-02-09 | 225.65 |
| 2005-02-10 | 224.97 |
| 2005-02-11 | 229.36 |
| 2005-02-14 | 236.32 |
| 2005-02-15 | 235.31 |
| 2005-02-16 | 234.64 |
| 2005-02-17 | 232.63 |
| 2005-02-18 | 231.59 |
| 2005-02-21 | . |
| 2005-02-22 | 231.75 |
| 2005-02-23 | 229.34 |
| 2005-02-24 | 230.43 |
| 2005-02-25 | 232.24 |
| 2005-02-28 | 237.25 |
| 2005-03-01 | 230.84 |
| 2005-03-02 | 230.13 |
| 2005-03-03 | 233.92 |
| 2005-03-04 | 236.20 |
| 2005-03-07 | 237.65 |
| 2005-03-08 | 239.66 |
| 2005-03-09 | 239.21 |
| 2005-03-10 | 240.27 |
| 2005-03-11 | 239.91 |
| 2005-03-14 | 239.05 |
| 2005-03-15 | 236.62 |
| 2005-03-16 | 235.90 |
| 2005-03-17 | 234.95 |
| 2005-03-18 | 235.95 |
| 2005-03-21 | 238.21 |
| 2005-03-22 | 235.54 |
| 2005-03-23 | 230.34 |
| 2005-03-24 | 231.48 |
| 2005-03-25 | . |
| 2005-03-28 | 233.33 |
| 2005-03-29 | 230.78 |
| 2005-03-30 | 230.93 |
| 2005-03-31 | 238.88 |
| 2005-04-01 | 239.61 |
| 2005-04-04 | 238.13 |
| 2005-04-05 | 236.77 |
| 2005-04-06 | 238.13 |
| 2005-04-07 | 235.64 |
| 2005-04-08 | 231.81 |
| 2005-04-11 | 228.38 |
| 2005-04-12 | 229.45 |
| 2005-04-13 | 230.31 |
| 2005-04-14 | 229.82 |
| 2005-04-15 | 217.04 |
| 2005-04-18 | 212.62 |
| 2005-04-19 | 209.25 |
| 2005-04-20 | 209.07 |
| 2005-04-21 | 210.75 |
| 2005-04-22 | 216.57 |
| 2005-04-25 | 215.75 |
| 2005-04-26 | 214.08 |
| 2005-04-27 | 211.14 |
| 2005-04-28 | 211.06 |
| 2005-04-29 | 210.36 |
| 2005-05-02 | 211.95 |
| 2005-05-03 | 210.63 |
| 2005-05-04 | 212.71 |
| 2005-05-05 | 217.30 |
| 2005-05-06 | 219.16 |
| 2005-05-09 | 223.41 |
| 2005-05-10 | 221.40 |
| 2005-05-11 | 220.96 |
| 2005-05-12 | 221.10 |
| 2005-05-13 | 218.67 |
| 2005-05-16 | 221.55 |
| 2005-05-17 | 219.53 |
| 2005-05-18 | 218.08 |
| 2005-05-19 | 222.70 |
| 2005-05-20 | 225.23 |
| 2005-05-23 | 226.23 |
| 2005-05-24 | 227.54 |
| 2005-05-25 | 228.23 |
| 2005-05-26 | 230.86 |
| 2005-05-27 | 233.45 |
| 2005-05-30 | . |
| 2005-05-31 | 235.12 |
| 2005-06-01 | 232.80 |
| 2005-06-02 | 231.99 |
| 2005-06-03 | 238.75 |
| 2005-06-06 | 236.92 |
| 2005-06-07 | 237.49 |
| 2005-06-08 | 242.59 |
| 2005-06-09 | 237.57 |
| 2005-06-10 | 236.48 |
| 2005-06-13 | 236.38 |
| 2005-06-14 | 236.97 |
| 2005-06-15 | 239.00 |
| 2005-06-16 | 239.92 |
| 2005-06-17 | 241.62 |
| 2005-06-20 | 247.51 |
| 2005-06-21 | 248.08 |
| 2005-06-22 | 249.95 |
| 2005-06-23 | 246.58 |
| 2005-06-24 | 244.66 |
| 2005-06-27 | 244.60 |
| 2005-06-28 | 241.09 |
| 2005-06-29 | 242.76 |
| 2005-06-30 | 245.54 |
| 2005-07-01 | 244.63 |
| 2005-07-04 | . |
| 2005-07-05 | 241.54 |
| 2005-07-06 | 241.42 |
| 2005-07-07 | 237.48 |
| 2005-07-08 | 239.00 |
| 2005-07-11 | 240.12 |
| 2005-07-12 | 234.40 |
| 2005-07-13 | 233.94 |
| 2005-07-14 | 231.12 |
| 2005-07-15 | 234.32 |
| 2005-07-18 | 239.52 |
| 2005-07-19 | 239.11 |
| 2005-07-20 | 238.71 |
| 2005-07-21 | 238.92 |
| 2005-07-22 | 238.35 |
| 2005-07-25 | 236.86 |
| 2005-07-26 | 237.41 |
| 2005-07-27 | 239.57 |
| 2005-07-28 | 238.84 |
| 2005-07-29 | 239.08 |
| 2005-08-01 | 238.59 |
| 2005-08-02 | 242.64 |
| 2005-08-03 | 247.14 |
| 2005-08-04 | 243.52 |
| 2005-08-05 | 240.84 |
| 2005-08-08 | 238.71 |
| 2005-08-09 | 237.51 |
| 2005-08-10 | 244.48 |
| 2005-08-11 | 245.76 |
| 2005-08-12 | 243.92 |
| 2005-08-15 | 243.52 |
| 2005-08-16 | 242.70 |
| 2005-08-17 | 245.45 |
| 2005-08-18 | 244.36 |
| 2005-08-19 | 244.56 |
| 2005-08-22 | 246.03 |
| 2005-08-23 | 242.83 |
| 2005-08-24 | 239.66 |
| 2005-08-25 | 242.32 |
| 2005-08-26 | 244.55 |
| 2005-08-29 | 242.72 |
| 2005-08-30 | 246.58 |
| 2005-08-31 | 248.68 |
| 2005-09-01 | 254.00 |
| 2005-09-02 | 252.42 |
| 2005-09-05 | . |
| 2005-09-06 | 250.47 |
| 2005-09-07 | 250.35 |
| 2005-09-08 | 252.96 |
| 2005-09-09 | 251.72 |
| 2005-09-12 | 254.26 |
| 2005-09-13 | 255.61 |
| 2005-09-14 | 256.36 |
| 2005-09-15 | 257.46 |
| 2005-09-16 | 258.09 |
| 2005-09-19 | 257.75 |
| 2005-09-20 | 262.23 |
| 2005-09-21 | 259.53 |
| 2005-09-22 | 254.42 |
| 2005-09-23 | 252.80 |
| 2005-09-26 | 256.98 |
| 2005-09-27 | 254.53 |
| 2005-09-28 | 255.16 |
| 2005-09-29 | 260.20 |
| 2005-09-30 | 261.81 |
| 2005-10-03 | 263.83 |
| 2005-10-04 | 268.53 |
| 2005-10-05 | 267.68 |
| 2005-10-06 | 262.94 |
| 2005-10-07 | 259.81 |
| 2005-10-10 | 260.96 |
| 2005-10-11 | 264.38 |
| 2005-10-12 | 262.27 |
| 2005-10-13 | 257.39 |
| 2005-10-14 | 255.05 |
| 2005-10-17 | 255.30 |
| 2005-10-18 | 250.92 |
| 2005-10-19 | 247.44 |
| 2005-10-20 | 250.13 |
| 2005-10-21 | 253.51 |
| 2005-10-24 | 249.74 |
| 2005-10-25 | 252.25 |
| 2005-10-26 | 251.55 |
| 2005-10-27 | 246.10 |
| 2005-10-28 | 239.71 |
| 2005-10-31 | 248.54 |
| 2005-11-01 | 249.30 |
| 2005-11-02 | 253.30 |
| 2005-11-03 | 252.85 |
| 2005-11-04 | 251.35 |
| 2005-11-07 | 252.75 |
| 2005-11-08 | 257.08 |
| 2005-11-09 | 255.02 |
| 2005-11-10 | 257.74 |
| 2005-11-11 | 263.16 |
| 2005-11-14 | 260.27 |
| 2005-11-15 | 260.93 |
| 2005-11-16 | 264.45 |
| 2005-11-17 | 264.57 |
| 2005-11-18 | 266.81 |
| 2005-11-21 | 264.05 |
| 2005-11-22 | 262.52 |
| 2005-11-23 | 265.91 |
| 2005-11-24 | . |
| 2005-11-25 | 269.64 |
| 2005-11-28 | 269.68 |
| 2005-11-29 | 268.93 |
| 2005-11-30 | 263.84 |
| 2005-12-01 | 268.28 |
| 2005-12-02 | 272.99 |
| 2005-12-05 | 268.32 |
| 2005-12-06 | 269.50 |
| 2005-12-07 | 271.46 |
| 2005-12-08 | 271.97 |
| 2005-12-09 | 276.81 |
| 2005-12-12 | 279.15 |
| 2005-12-13 | 281.81 |
| 2005-12-14 | 281.63 |
| 2005-12-15 | 285.77 |
| 2005-12-16 | 289.87 |
| 2005-12-19 | 294.62 |
| 2005-12-20 | 289.96 |
| 2005-12-21 | 288.95 |
| 2005-12-22 | 289.29 |
| 2005-12-23 | 288.87 |
| 2005-12-26 | . |
| 2005-12-27 | 289.97 |
| 2005-12-28 | 289.45 |
| 2005-12-29 | 289.92 |
| 2005-12-30 | 291.59 |
| 2006-01-02 | . |
| 2006-01-03 | 294.97 |
| 2006-01-04 | 300.47 |
| 2006-01-05 | 299.85 |
| 2006-01-06 | 302.91 |
| 2006-01-09 | 301.59 |
| 2006-01-10 | 297.45 |
| 2006-01-11 | 297.59 |
| 2006-01-12 | 293.75 |
| 2006-01-13 | 293.09 |
| 2006-01-16 | . |
| 2006-01-17 | 285.98 |
| 2006-01-18 | 284.09 |
| 2006-01-19 | 294.21 |
| 2006-01-20 | 294.53 |
| 2006-01-23 | 289.14 |
| 2006-01-24 | 292.94 |
| 2006-01-25 | 295.19 |
| 2006-01-26 | 296.24 |
| 2006-01-27 | 299.78 |
| 2006-01-30 | 299.03 |
| 2006-01-31 | 300.13 |
| 2006-02-01 | 298.69 |
| 2006-02-02 | 295.64 |
| 2006-02-03 | 292.34 |
| 2006-02-06 | 296.84 |
| 2006-02-07 | 298.01 |
| 2006-02-08 | 297.32 |
| 2006-02-09 | 297.31 |
| 2006-02-10 | 297.05 |
| 2006-02-13 | 294.98 |
| 2006-02-14 | 291.31 |
| 2006-02-15 | 288.70 |
| 2006-02-16 | 289.50 |
| 2006-02-17 | 289.88 |
| 2006-02-20 | . |
| 2006-02-21 | 295.96 |
| 2006-02-22 | 293.66 |
| 2006-02-23 | 295.39 |
| 2006-02-24 | 291.87 |
| 2006-02-27 | 296.66 |
| 2006-02-28 | 295.56 |
| 2006-03-01 | 302.64 |
| 2006-03-02 | 301.00 |
| 2006-03-03 | 298.57 |
| 2006-03-06 | 300.70 |
| 2006-03-07 | 296.01 |
| 2006-03-08 | 291.17 |
| 2006-03-09 | 294.33 |
| 2006-03-10 | 301.37 |
| 2006-03-13 | 305.77 |
| 2006-03-14 | 302.85 |
| 2006-03-15 | 303.82 |
| 2006-03-16 | 304.48 |
| 2006-03-17 | 304.47 |
| 2006-03-20 | 312.50 |
| 2006-03-21 | 309.01 |
| 2006-03-22 | 305.32 |
| 2006-03-23 | 305.16 |
| 2006-03-24 | 307.52 |
| 2006-03-27 | 305.41 |
| 2006-03-28 | 310.03 |
| 2006-03-29 | 317.33 |
| 2006-03-30 | 321.27 |
| 2006-03-31 | 316.13 |
| 2006-04-03 | 327.54 |
| 2006-04-04 | 327.56 |
| 2006-04-05 | 324.09 |
| 2006-04-06 | 323.99 |
| 2006-04-07 | 322.12 |
| 2006-04-10 | 323.24 |
| 2006-04-11 | 321.82 |
| 2006-04-12 | 308.56 |
| 2006-04-13 | 306.42 |
| 2006-04-14 | . |
| 2006-04-17 | 323.12 |
| 2006-04-18 | 333.95 |
| 2006-04-19 | 331.30 |
| 2006-04-20 | 330.80 |
| 2006-04-21 | 329.22 |
| 2006-04-24 | 322.60 |
| 2006-04-25 | 315.07 |
| 2006-04-26 | 320.47 |
| 2006-04-27 | 318.40 |
| 2006-04-28 | 318.69 |
| 2006-05-01 | 321.93 |
| 2006-05-02 | 321.10 |
| 2006-05-03 | 323.37 |
| 2006-05-04 | 324.97 |
| 2006-05-05 | 324.38 |
| 2006-05-08 | 326.20 |
| 2006-05-09 | 326.71 |
| 2006-05-10 | 327.27 |
| 2006-05-11 | 325.81 |
| 2006-05-12 | 323.00 |
| 2006-05-15 | 313.56 |
| 2006-05-16 | 311.88 |
| 2006-05-17 | 319.87 |
| 2006-05-18 | 302.76 |
| 2006-05-19 | 295.85 |
| 2006-05-22 | 281.88 |
| 2006-05-23 | 290.53 |
| 2006-05-24 | 284.21 |
| 2006-05-25 | 290.11 |
| 2006-05-26 | 292.37 |
| 2006-05-29 | . |
| 2006-05-30 | 295.88 |
| 2006-05-31 | 286.32 |
| 2006-06-01 | 279.67 |
| 2006-06-02 | 288.02 |
| 2006-06-05 | 282.67 |
| 2006-06-06 | 277.24 |
| 2006-06-07 | 273.91 |
| 2006-06-08 | 265.30 |
| 2006-06-09 | 272.85 |
| 2006-06-12 | 270.49 |
| 2006-06-13 | 257.28 |
| 2006-06-14 | 245.65 |
| 2006-06-15 | 262.92 |
| 2006-06-16 | 275.55 |
| 2006-06-19 | 276.56 |
| 2006-06-20 | 271.10 |
| 2006-06-21 | 278.13 |
| 2006-06-22 | 281.75 |
| 2006-06-23 | 285.79 |
| 2006-06-26 | 276.91 |
| 2006-06-27 | 281.61 |
| 2006-06-28 | 283.95 |
| 2006-06-29 | 286.87 |
| 2006-06-30 | 296.97 |
| 2006-07-03 | 300.35 |
| 2006-07-04 | . |
| 2006-07-05 | 302.63 |
| 2006-07-06 | 298.96 |
| 2006-07-07 | 293.18 |
| 2006-07-10 | 299.64 |
| 2006-07-11 | 297.40 |
| 2006-07-12 | 313.85 |
| 2006-07-13 | 309.58 |
| 2006-07-14 | 305.65 |
| 2006-07-17 | 296.09 |
| 2006-07-18 | 298.71 |
| 2006-07-19 | 289.93 |
| 2006-07-20 | 299.47 |
| 2006-07-21 | 292.57 |
| 2006-07-24 | 294.91 |
| 2006-07-25 | 296.98 |
| 2006-07-26 | 301.75 |
| 2006-07-27 | 304.70 |
| 2006-07-28 | 300.79 |
| 2006-07-31 | 304.71 |
| 2006-08-01 | 305.48 |
| 2006-08-02 | 306.92 |
| 2006-08-03 | 309.21 |
| 2006-08-04 | 310.44 |
| 2006-08-07 | 307.83 |
| 2006-08-08 | 311.21 |
| 2006-08-09 | 315.90 |
| 2006-08-10 | 316.99 |
| 2006-08-11 | 319.96 |
| 2006-08-14 | 320.92 |
| 2006-08-15 | 321.03 |
| 2006-08-16 | 322.41 |
| 2006-08-17 | 324.41 |
| 2006-08-18 | 325.19 |
| 2006-08-21 | 328.19 |
| 2006-08-22 | 327.07 |
| 2006-08-23 | 324.84 |
| 2006-08-24 | 325.37 |
| 2006-08-25 | 326.02 |
| 2006-08-28 | 326.63 |
| 2006-08-29 | 331.46 |
| 2006-08-30 | 330.87 |
| 2006-08-31 | 332.60 |
| 2006-09-01 | 332.90 |
| 2006-09-04 | . |
| 2006-09-05 | 337.43 |
| 2006-09-06 | 337.57 |
| 2006-09-07 | 332.89 |
| 2006-09-08 | 331.83 |
| 2006-09-11 | 322.75 |
| 2006-09-12 | 328.75 |
| 2006-09-13 | 336.71 |
| 2006-09-14 | 339.21 |
| 2006-09-15 | 338.17 |
| 2006-09-18 | 339.46 |
| 2006-09-19 | 340.21 |
| 2006-09-20 | 342.82 |
| 2006-09-21 | 346.60 |
| 2006-09-22 | 343.78 |
| 2006-09-25 | 340.60 |
| 2006-09-26 | 343.57 |
| 2006-09-27 | 344.23 |
| 2006-09-28 | 344.12 |
| 2006-09-29 | 343.82 |
| 2006-10-02 | 343.82 |
| 2006-10-03 | 341.57 |
| 2006-10-04 | 338.10 |
| 2006-10-05 | 346.66 |
| 2006-10-06 | 346.58 |
| 2006-10-09 | 347.08 |
| 2006-10-10 | 348.11 |
| 2006-10-11 | 358.39 |
| 2006-10-12 | 366.81 |
| 2006-10-13 | 376.52 |
| 2006-10-16 | 379.72 |
| 2006-10-17 | 379.61 |
| 2006-10-18 | 377.98 |
| 2006-10-19 | 376.19 |
| 2006-10-20 | 375.46 |
| 2006-10-23 | 372.63 |
| 2006-10-24 | 372.60 |
| 2006-10-25 | 372.79 |
| 2006-10-26 | 377.49 |
| 2006-10-27 | 380.70 |
| 2006-10-30 | 384.20 |
| 2006-10-31 | 380.13 |
| 2006-11-01 | 382.44 |
| 2006-11-02 | 381.06 |
| 2006-11-03 | 380.17 |
| 2006-11-06 | 379.28 |
| 2006-11-07 | 383.02 |
| 2006-11-08 | 385.30 |
| 2006-11-09 | 390.68 |
| 2006-11-10 | 387.37 |
| 2006-11-13 | 388.76 |
| 2006-11-14 | 393.67 |
| 2006-11-15 | 393.85 |
| 2006-11-16 | 394.79 |
| 2006-11-17 | 393.79 |
| 2006-11-20 | 401.14 |
| 2006-11-21 | 408.70 |
| 2006-11-22 | 410.02 |
| 2006-11-23 | . |
| 2006-11-24 | 409.63 |
| 2006-11-27 | 410.35 |
| 2006-11-28 | 400.93 |
| 2006-11-29 | 400.77 |
| 2006-11-30 | 406.45 |
| 2006-12-01 | 408.55 |
| 2006-12-04 | 408.96 |
| 2006-12-05 | 414.72 |
| 2006-12-06 | 414.70 |
| 2006-12-07 | 411.85 |
| 2006-12-08 | 406.31 |
| 2006-12-11 | 403.24 |
| 2006-12-12 | 396.90 |
| 2006-12-13 | 395.62 |
| 2006-12-14 | 406.07 |
| 2006-12-15 | 409.45 |
| 2006-12-18 | 410.97 |
| 2006-12-19 | 399.49 |
| 2006-12-20 | 401.72 |
| 2006-12-21 | 402.38 |
| 2006-12-22 | 406.24 |
| 2006-12-25 | . |
| 2006-12-26 | 416.35 |
| 2006-12-27 | 423.69 |
| 2006-12-28 | 425.63 |
| 2006-12-29 | 425.77 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 440.80 |
| 2007-01-04 | 436.66 |
| 2007-01-05 | 433.56 |
| 2007-01-08 | 420.78 |
| 2007-01-09 | 420.93 |
| 2007-01-10 | 416.63 |
| 2007-01-11 | 422.65 |
| 2007-01-12 | 432.75 |
| 2007-01-15 | . |
| 2007-01-16 | 438.50 |
| 2007-01-17 | 436.75 |
| 2007-01-18 | 439.70 |
| 2007-01-19 | 434.68 |
| 2007-01-22 | 441.46 |
| 2007-01-23 | 437.75 |
| 2007-01-24 | 437.86 |
| 2007-01-25 | 441.46 |
| 2007-01-26 | 440.48 |
| 2007-01-29 | 435.33 |
| 2007-01-30 | 436.70 |
| 2007-01-31 | 435.44 |
| 2007-02-01 | 437.44 |
| 2007-02-02 | 440.22 |
| 2007-02-05 | 440.74 |
| 2007-02-06 | 440.74 |
| 2007-02-07 | 449.82 |
| 2007-02-08 | 448.67 |
| 2007-02-09 | 447.87 |
| 2007-02-12 | 443.10 |
| 2007-02-13 | 438.02 |
| 2007-02-14 | 438.44 |
| 2007-02-15 | 452.41 |
| 2007-02-16 | 453.58 |
| 2007-02-19 | . |
| 2007-02-20 | 450.47 |
| 2007-02-21 | 443.83 |
| 2007-02-22 | 440.11 |
| 2007-02-23 | 431.08 |
| 2007-02-26 | 428.00 |
| 2007-02-27 | 422.12 |
| 2007-02-28 | 399.97 |
| 2007-03-01 | 414.39 |
| 2007-03-02 | 403.02 |
| 2007-03-05 | 382.14 |
| 2007-03-06 | 401.21 |
| 2007-03-07 | 397.22 |
| 2007-03-08 | 409.13 |
| 2007-03-09 | 407.17 |
| 2007-03-12 | 410.21 |
| 2007-03-13 | 412.02 |
| 2007-03-14 | 395.26 |
| 2007-03-15 | 404.11 |
| 2007-03-16 | 401.68 |
| 2007-03-19 | 409.66 |
| 2007-03-20 | 408.15 |
| 2007-03-21 | 414.63 |
| 2007-03-22 | 418.11 |
| 2007-03-23 | 418.43 |
| 2007-03-26 | 416.88 |
| 2007-03-27 | 416.58 |
| 2007-03-28 | 402.68 |
| 2007-03-29 | 401.22 |
| 2007-03-30 | 404.03 |
| 2007-04-02 | 387.69 |
| 2007-04-03 | 397.41 |
| 2007-04-04 | 401.09 |
| 2007-04-05 | 402.80 |
| 2007-04-06 | . |
| 2007-04-09 | 410.60 |
| 2007-04-10 | 405.88 |
| 2007-04-11 | 403.14 |
| 2007-04-12 | 408.90 |
| 2007-04-13 | 423.59 |
| 2007-04-16 | 435.53 |
| 2007-04-17 | 425.55 |
| 2007-04-18 | 426.92 |
| 2007-04-19 | 420.31 |
| 2007-04-20 | 428.12 |
| 2007-04-23 | 430.20 |
| 2007-04-24 | 432.93 |
| 2007-04-25 | 430.04 |
| 2007-04-26 | 430.75 |
| 2007-04-27 | 429.36 |
| 2007-04-30 | 435.31 |
| 2007-05-01 | 435.32 |
| 2007-05-02 | 435.10 |
| 2007-05-03 | 443.04 |
| 2007-05-04 | 444.33 |
| 2007-05-07 | 438.90 |
| 2007-05-08 | 432.96 |
| 2007-05-09 | 427.01 |
| 2007-05-10 | 423.15 |
| 2007-05-11 | 426.79 |
| 2007-05-14 | 432.79 |
| 2007-05-15 | 427.30 |
| 2007-05-16 | 428.37 |
| 2007-05-17 | 434.42 |
| 2007-05-18 | 437.22 |
| 2007-05-21 | 434.29 |
| 2007-05-22 | 432.21 |
| 2007-05-23 | 431.77 |
| 2007-05-24 | 432.05 |
| 2007-05-25 | 441.06 |
| 2007-05-28 | . |
| 2007-05-29 | 439.47 |
| 2007-05-30 | 428.15 |
| 2007-05-31 | 436.37 |
| 2007-06-01 | 441.77 |
| 2007-06-04 | 436.04 |
| 2007-06-05 | 439.81 |
| 2007-06-06 | 439.01 |
| 2007-06-07 | 443.62 |
| 2007-06-08 | 440.53 |
| 2007-06-11 | 447.40 |
| 2007-06-12 | 445.48 |
| 2007-06-13 | 442.10 |
| 2007-06-14 | 448.28 |
| 2007-06-15 | 448.41 |
| 2007-06-18 | 447.16 |
| 2007-06-19 | 442.47 |
| 2007-06-20 | 444.18 |
| 2007-06-21 | 443.75 |
| 2007-06-22 | 440.40 |
| 2007-06-25 | 434.79 |
| 2007-06-26 | 430.87 |
| 2007-06-27 | 430.53 |
| 2007-06-28 | 434.36 |
| 2007-06-29 | 437.07 |
| 2007-07-02 | 437.85 |
| 2007-07-03 | 441.16 |
| 2007-07-04 | . |
| 2007-07-05 | 437.27 |
| 2007-07-06 | 450.00 |
| 2007-07-09 | 456.30 |
| 2007-07-10 | 460.11 |
| 2007-07-11 | 445.35 |
| 2007-07-12 | 444.64 |
| 2007-07-13 | 447.61 |
| 2007-07-16 | 444.16 |
| 2007-07-17 | 447.30 |
| 2007-07-18 | 446.40 |
| 2007-07-19 | 453.42 |
| 2007-07-20 | 453.20 |
| 2007-07-23 | 452.27 |
| 2007-07-24 | 456.02 |
| 2007-07-25 | 451.33 |
| 2007-07-26 | 458.08 |
| 2007-07-27 | 444.93 |
| 2007-07-30 | 443.90 |
| 2007-07-31 | 449.13 |
| 2007-08-01 | 436.63 |
| 2007-08-02 | 429.52 |
| 2007-08-03 | 433.19 |
| 2007-08-06 | 421.42 |
| 2007-08-07 | 424.28 |
| 2007-08-08 | 439.52 |
| 2007-08-09 | 434.28 |
| 2007-08-10 | 433.90 |
| 2007-08-13 | 433.43 |
| 2007-08-14 | 433.11 |
| 2007-08-15 | 429.73 |
| 2007-08-16 | 413.44 |
| 2007-08-17 | 402.20 |
| 2007-08-20 | 406.69 |
| 2007-08-21 | 395.97 |
| 2007-08-22 | 403.46 |
| 2007-08-23 | 402.35 |
| 2007-08-24 | 404.88 |
| 2007-08-27 | 415.86 |
| 2007-08-28 | 417.79 |
| 2007-08-29 | 412.27 |
| 2007-08-30 | 418.28 |
| 2007-08-31 | 426.32 |
| 2007-09-03 | . |
| 2007-09-04 | 427.71 |
| 2007-09-05 | 433.38 |
| 2007-09-06 | 435.30 |
| 2007-09-07 | 436.87 |
| 2007-09-10 | 427.38 |
| 2007-09-11 | 418.91 |
| 2007-09-12 | 419.05 |
| 2007-09-13 | 423.65 |
| 2007-09-14 | 422.98 |
| 2007-09-17 | 416.35 |
| 2007-09-18 | 419.72 |
| 2007-09-19 | 431.82 |
| 2007-09-20 | 428.11 |
| 2007-09-21 | 428.50 |
| 2007-09-24 | 425.73 |
| 2007-09-25 | 424.80 |
| 2007-09-26 | 435.88 |
| 2007-09-27 | 453.59 |
| 2007-09-28 | 453.34 |
| 2007-10-01 | 450.99 |
| 2007-10-02 | 456.72 |
| 2007-10-03 | 468.61 |
| 2007-10-04 | 466.22 |
| 2007-10-05 | 466.61 |
| 2007-10-08 | 470.16 |
| 2007-10-09 | 484.60 |
| 2007-10-10 | 508.04 |
| 2007-10-11 | 485.92 |
| 2007-10-12 | 476.09 |
| 2007-10-15 | 480.22 |
| 2007-10-16 | 474.33 |
| 2007-10-17 | 477.67 |
| 2007-10-18 | 478.08 |
| 2007-10-19 | 479.08 |
| 2007-10-22 | 467.80 |
| 2007-10-23 | 473.56 |
| 2007-10-24 | 469.59 |
| 2007-10-25 | 473.87 |
| 2007-10-26 | 485.15 |
| 2007-10-29 | 491.38 |
| 2007-10-30 | 492.12 |
| 2007-10-31 | 489.52 |
| 2007-11-01 | 489.39 |
| 2007-11-02 | 490.12 |
| 2007-11-05 | 481.65 |
| 2007-11-06 | 477.80 |
| 2007-11-07 | 457.38 |
| 2007-11-08 | 448.31 |
| 2007-11-09 | 442.00 |
| 2007-11-12 | 425.87 |
| 2007-11-13 | 423.41 |
| 2007-11-14 | 448.10 |
| 2007-11-15 | 440.11 |
| 2007-11-16 | 432.62 |
| 2007-11-19 | 427.80 |
| 2007-11-20 | 422.33 |
| 2007-11-21 | 411.95 |
| 2007-11-22 | . |
| 2007-11-23 | 406.54 |
| 2007-11-26 | 415.98 |
| 2007-11-27 | 414.71 |
| 2007-11-28 | 415.91 |
| 2007-11-29 | 422.50 |
| 2007-11-30 | 434.93 |
| 2007-12-03 | 437.34 |
| 2007-12-04 | 438.28 |
| 2007-12-05 | 438.50 |
| 2007-12-06 | 445.75 |
| 2007-12-07 | 456.88 |
| 2007-12-10 | 453.36 |
| 2007-12-11 | 457.17 |
| 2007-12-12 | 448.80 |
| 2007-12-13 | 444.54 |
| 2007-12-14 | 441.22 |
| 2007-12-17 | 430.08 |
| 2007-12-18 | 428.13 |
| 2007-12-19 | 430.06 |
| 2007-12-20 | 443.30 |
| 2007-12-21 | 444.57 |
| 2007-12-24 | 467.85 |
| 2007-12-25 | . |
| 2007-12-26 | 468.18 |
| 2007-12-27 | 467.96 |
| 2007-12-28 | 466.08 |
| 2007-12-31 | 467.48 |
| 2008-01-01 | . |
| 2008-01-02 | 459.78 |
| 2008-01-03 | 451.42 |
| 2008-01-04 | 453.47 |
| 2008-01-07 | 439.33 |
| 2008-01-08 | 442.22 |
| 2008-01-09 | 437.03 |
| 2008-01-10 | 429.16 |
| 2008-01-11 | 426.07 |
| 2008-01-14 | 411.48 |
| 2008-01-15 | 401.57 |
| 2008-01-16 | 391.94 |
| 2008-01-17 | 390.13 |
| 2008-01-18 | 384.21 |
| 2008-01-21 | . |
| 2008-01-22 | 347.38 |
| 2008-01-23 | 364.81 |
| 2008-01-24 | 364.01 |
| 2008-01-25 | 386.74 |
| 2008-01-28 | 371.30 |
| 2008-01-29 | 378.79 |
#2008-01-30| 376.87
#2008-01-31| 381.15
#2008-02-01| 401.66
#2008-02-04| 415.54
#2008-02-05| 407.79
#2008-02-06| 385.30
#2008-02-07| 377.37
#2008-02-08| 386.88
#2008-02-11| 387.14
#2008-02-12| 385.01
#2008-02-13| 385.21
#2008-02-14| 391.93
#2008-02-15| 395.90
#2008-02-18| .
#2008-02-19| 392.07
#2008-02-20| 387.68
#2008-02-21| 403.44
#2008-02-22| 392.22
#2008-02-25| 399.77
#2008-02-26| 407.54
#2008-02-27| 403.03
#2008-02-28| 402.05
#2008-02-29| 391.42
#2008-03-03| 376.31
#2008-03-04| 367.98
#2008-03-05| 378.04
#2008-03-06| 377.31
#2008-03-07| 363.87
#2008-03-10| 360.07
#2008-03-11| 359.66
#2008-03-12| 356.36
#2008-03-13| 340.83
#2008-03-14| 346.65
#2008-03-17| 330.73
#2008-03-18| 325.38
#2008-03-19| 334.35
#2008-03-20| 330.94
#2008-03-21| .
#2008-03-24| 336.92
#2008-03-25| 365.58
#2008-03-26| 367.03
#2008-03-27| 359.21
#2008-03-28| 376.35
#2008-03-31| 356.22
#2008-04-01| 355.69
#2008-04-02| 366.21
#2008-04-03| 378.75
#2008-04-04| 373.23
#2008-04-07| 379.45
#2008-04-08| 372.17
#2008-04-09| 368.82
#2008-04-10| 366.60
#2008-04-11| 364.73
#2008-04-14| 363.16
#2008-04-15| 380.99
#2008-04-16| 390.17
#2008-04-17| 403.57
#2008-04-18| 404.69
#2008-04-21| 403.99
#2008-04-22| 392.11
#2008-04-23| 395.43
#2008-04-24| 404.68
#2008-04-25| 404.13
#2008-04-28| 402.19
#2008-04-29| 413.72
#2008-04-30| 413.88
#2008-05-01| 414.12
#2008-05-02| 429.05
#2008-05-05| 426.89
#2008-05-06| 428.50
#2008-05-07| 424.53
#2008-05-08| 412.17
#2008-05-09| 413.77
#2008-05-12| 414.78
#2008-05-13| 416.07
#2008-05-14| 427.08
#2008-05-15| 436.92
#2008-05-16| 433.50
#2008-05-19| 433.38
#2008-05-20| 429.03
#2008-05-21| 428.51
#2008-05-22| 424.05
#2008-05-23| 422.65
#2008-05-26| .
#2008-05-27| 428.75
#2008-05-28| 435.04
#2008-05-29| 438.62
#2008-05-30| 445.18
#2008-06-02| 446.53
#2008-06-03| 440.89
#2008-06-04| 433.77
#2008-06-05| 447.01
#2008-06-06| 445.94
#2008-06-09| 431.35
#2008-06-10| 413.28
#2008-06-11| 417.97
#2008-06-12| 412.62
#2008-06-13| 409.71
#2008-06-16| 417.41
#2008-06-17| 419.85
#2008-06-18| 416.43
#2008-06-19| 407.42
#2008-06-20| 403.23
#2008-06-23| 404.07
#2008-06-24| 397.44
#2008-06-25| 395.33
#2008-06-26| 401.64
#2008-06-27| 386.20
#2008-06-30| 386.23
#2008-07-01| 380.33
#2008-07-02| 392.54
#2008-07-03| 383.25
#2008-07-04| .
#2008-07-07| 394.85
#2008-07-08| 381.34
#2008-07-09| 397.84
#2008-07-10| 399.05
#2008-07-11| 381.80
#2008-07-14| 361.74
#2008-07-15| 351.31
#2008-07-16| 349.65
#2008-07-17| 362.34
#2008-07-18| 359.93
#2008-07-21| 365.41
#2008-07-22| 367.72
#2008-07-23| 380.16
#2008-07-24| 373.46
#2008-07-25| 367.21
#2008-07-28| 363.37
#2008-07-29| 364.83
#2008-07-30| 376.92
#2008-07-31| 376.08
#2008-08-01| 388.14
#2008-08-04| 385.14
#2008-08-05| 387.87
#2008-08-06| 392.36
#2008-08-07| 395.20
#2008-08-08| 387.63
#2008-08-11| 387.98
#2008-08-12| 375.89
#2008-08-13| 378.02
#2008-08-14| 381.89
#2008-08-15| 381.55
#2008-08-18| 381.26
#2008-08-19| 376.77
#2008-08-20| 376.96
#2008-08-21| 371.05
#2008-08-22| 373.10
#2008-08-25| 376.87
#2008-08-26| 376.58
#2008-08-27| 376.46
#2008-08-28| 375.21
#2008-08-29| 383.13
#2008-09-01| .
#2008-09-02| 383.95
#2008-09-03| 383.44
#2008-09-04| 379.23
#2008-09-05| 364.59
#2008-09-08| 375.93
#2008-09-09| 373.76
#2008-09-10| 366.58
#2008-09-11| 357.25
#2008-09-12| 348.39
#2008-09-15| 335.01
#2008-09-16| 321.63
#2008-09-17| 318.42
#2008-09-18| 313.65
#2008-09-19| 341.83
#2008-09-22| 342.09
#2008-09-23| 321.60
#2008-09-24| 315.99
#2008-09-25| 308.38
#2008-09-26| 297.13
#2008-09-29| 283.46
#2008-09-30| 286.78
#2008-10-01| 295.39
#2008-10-02| 295.01
#2008-10-03| 283.04
#2008-10-06| 264.00
#2008-10-07| 259.29
#2008-10-08| 240.91
#2008-10-09| 244.63
#2008-10-10| 233.19
#2008-10-13| 253.65
#2008-10-14| 266.44
#2008-10-15| 251.07
#2008-10-16| 242.86
#2008-10-17| 230.19
#2008-10-20| 246.24
#2008-10-21| 256.07
#2008-10-22| 243.27
#2008-10-23| 237.88
#2008-10-24| 224.74
#2008-10-27| 215.69
#2008-10-28| 227.47
#2008-10-29| 234.24
#2008-10-30| 242.32
#2008-10-31| 252.03
#2008-11-03| 255.90
#2008-11-04| 248.50
#2008-11-05| 252.22
#2008-11-06| 238.19
#2008-11-07| 243.70
#2008-11-10| 254.47
#2008-11-11| 236.04
#2008-11-12| 233.28
#2008-11-13| 228.32
#2008-11-14| 228.96
#2008-11-17| 227.89
#2008-11-18| 215.39
#2008-11-19| 211.83
#2008-11-20| 201.88
#2008-11-21| 209.32
#2008-11-24| 210.19
#2008-11-25| 210.15
#2008-11-26| 211.41
#2008-11-27| .
#2008-11-28| 220.40
#2008-12-01| 220.22
#2008-12-02| 215.60
#2008-12-03| 214.53
#2008-12-04| 217.24
#2008-12-05| 211.51
#2008-12-08| 219.09
#2008-12-09| 218.70
#2008-12-10| 229.79
#2008-12-11| 223.81
#2008-12-12| 215.45
#2008-12-15| 217.07
#2008-12-16| 222.49
#2008-12-17| 225.31
#2008-12-18| 233.16
#2008-12-19| 233.92
#2008-12-22| 226.97
#2008-12-23| 219.65
#2008-12-24| 221.27
#2008-12-25| .
#2008-12-26| 214.64
#2008-12-29| 216.34
#2008-12-30| 217.54
#2008-12-31| 217.71
#2009-01-01| .
#2009-01-02| 225.10
#2009-01-05| 230.20
#2009-01-06| 229.98
#2009-01-07| 218.74
#2009-01-08| 211.41
#2009-01-09| 211.21
#2009-01-12| 205.56
#2009-01-13| 210.38
#2009-01-14| 218.76
#2009-01-15| 208.06
#2009-01-16| 211.89
#2009-01-19| .
#2009-01-20| 209.50
#2009-01-21| 207.21
#2009-01-22| 208.13
#2009-01-23| 203.52
#2009-01-26| 203.53
#2009-01-27| 210.16
#2009-01-28| 214.22
#2009-01-29| 219.64
#2009-01-30| 221.84
#2009-02-02| 215.48
#2009-02-03| 217.17
#2009-02-04| 217.56
#2009-02-05| 212.25
#2009-02-06| 220.21
#2009-02-09| 222.22
#2009-02-10| 223.79
#2009-02-11| 223.98
#2009-02-12| 218.77
#2009-02-13| 219.77
#2009-02-16| .
#2009-02-17| 205.98
#2009-02-18| 205.60
#2009-02-19| 210.59
#2009-02-20| 204.41
#2009-02-23| 206.10
#2009-02-24| 203.11
#2009-02-25| 207.65
#2009-02-26| 207.22
#2009-02-27| 204.06
#2009-03-02| 198.32
#2009-03-03| 196.60
#2009-03-04| 201.56
#2009-03-05| 201.44
#2009-03-06| 205.17
#2009-03-09| 203.24
#2009-03-10| 203.13
#2009-03-11| 204.92
#2009-03-12| 208.35
#2009-03-13| 218.73
#2009-03-16| 223.77
#2009-03-17| 219.56
#2009-03-18| 220.85
#2009-03-19| 226.35
#2009-03-20| 223.30
#2009-03-23| 230.36
#2009-03-24| 232.71
#2009-03-25| 230.34
#2009-03-26| 237.04
#2009-03-27| 237.70
#2009-03-30| 228.22
#2009-03-31| 232.07
#2009-04-01| 238.66
#2009-04-02| 249.19
#2009-04-03| 248.25
#2009-04-06| 251.74
#2009-04-07| 252.43
#2009-04-08| 251.60
#2009-04-09| 252.51
#2009-04-10| .
#2009-04-13| 250.78
#2009-04-14| 252.81
#2009-04-15| 252.55
#2009-04-16| 251.84
#2009-04-17| 257.42
#2009-04-20| 253.81
#2009-04-21| 249.19
#2009-04-22| 249.64
#2009-04-23| 261.52
#2009-04-24| 263.70
#2009-04-27| 259.38
#2009-04-28| 257.74
#2009-04-29| 270.02
#2009-04-30| 272.78
#2009-05-01| 272.78
#2009-05-04| 293.43
#2009-05-05| 293.05
#2009-05-06| 290.54
#2009-05-07| 293.66
#2009-05-08| 292.31
#2009-05-11| 285.74
#2009-05-12| 295.82
#2009-05-13| 293.87
#2009-05-14| 299.19
#2009-05-15| 305.04
#2009-05-18| 331.98
#2009-05-19| 310.44
#2009-05-20| 310.85
#2009-05-21| 306.67
#2009-05-22| 305.01
#2009-05-25| .
#2009-05-26| 305.58
#2009-05-27| 316.52
#2009-05-28| 316.24
#2009-05-29| 329.40
#2009-06-01| 337.58
#2009-06-02| 334.54
#2009-06-03| 337.26
#2009-06-04| 336.90
#2009-06-05| 344.26
#2009-06-08| 344.37
#2009-06-09| 348.07
#2009-06-10| 355.33
#2009-06-11| 350.71
#2009-06-12| 346.22
#2009-06-15| 342.77
#2009-06-16| 341.69
#2009-06-17| 335.38
#2009-06-18| 333.32
#2009-06-19| 343.59
#2009-06-22| 339.17
#2009-06-23| 332.05
#2009-06-24| 341.53
#2009-06-25| 343.30
#2009-06-26| 353.49
#2009-06-29| 351.15
#2009-06-30| 346.36
#2009-07-01| 348.29
#2009-07-02| 346.87
#2009-07-03| .
#2009-07-06| 336.65
#2009-07-07| 338.49
#2009-07-08| 334.82
#2009-07-09| 333.88
#2009-07-10| 336.20
#2009-07-13| 335.13
#2009-07-14| 344.55
#2009-07-15| 350.95
#2009-07-16| 351.52
#2009-07-17| 367.16
#2009-07-20| 397.11
#2009-07-21| 387.71
#2009-07-22| 383.54
#2009-07-23| 392.35
#2009-07-24| 398.38
#2009-07-27| 400.71
#2009-07-28| 399.56
#2009-07-29| 397.90
#2009-07-30| 403.52
#2009-07-31| 414.19
#2009-08-03| 423.96
#2009-08-04| 420.93
#2009-08-05| 422.47
#2009-08-06| 419.26
#2009-08-07| 413.10
#2009-08-10| 427.76
#2009-08-11| 433.24
#2009-08-12| 420.07
#2009-08-13| 430.48
#2009-08-14| 427.06
#2009-08-17| 411.30
#2009-08-18| 411.13
#2009-08-19| 405.55
#2009-08-20| 410.81
#2009-08-21| 417.11
#2009-08-24| 431.44
#2009-08-25| 432.80
#2009-08-26| 440.22
#2009-08-27| 436.07
#2009-08-28| 436.60
#2009-08-31| 427.80
#2009-09-01| 431.62
#2009-09-02| 431.29
#2009-09-03| 435.32
#2009-09-04| 445.39
#2009-09-07| .
#2009-09-08| 457.62
#2009-09-09| 453.67
#2009-09-10| 456.34
#2009-09-11| 457.99
#2009-09-14| 458.17
#2009-09-15| 455.61
#2009-09-16| 463.66
#2009-09-17| 472.64
#2009-09-18| 469.98
#2009-09-21| 468.73
#2009-09-22| 475.72
#2009-09-23| 471.87
#2009-09-24| 465.39
#2009-09-25| 458.11
#2009-09-28| 452.45
#2009-09-29| 464.05
#2009-09-30| 467.42
#2009-10-01| 471.73
#2009-10-02| 467.10
#2009-10-05| 466.87
#2009-10-06| 474.26
#2009-10-07| 470.52
#2009-10-08| 471.94
#2009-10-09| 465.74
#2009-10-12| 471.80
#2009-10-13| 476.22
#2009-10-14| 490.84
#2009-10-15| 486.88
#2009-10-16| 484.12
#2009-10-19| 493.70
#2009-10-20| 495.04
#2009-10-21| 490.78
#2009-10-22| 495.79
#2009-10-23| 504.28
#2009-10-26| 504.58
#2009-10-27| 498.27
#2009-10-28| 490.63
#2009-10-29| 478.36
#2009-10-30| 482.12
#2009-11-02| 487.33
#2009-11-03| 470.80
#2009-11-04| 485.78
#2009-11-05| 483.60
#2009-11-06| 486.44
#2009-11-09| 492.42
#2009-11-10| 493.34
#2009-11-11| 516.61
#2009-11-12| 514.63
#2009-11-13| 521.44
#2009-11-16| 521.21
#2009-11-17| 527.70
#2009-11-18| 527.43
#2009-11-19| 519.79
#2009-11-20| 520.31
#2009-11-23| 523.36
#2009-11-24| 521.66
#2009-11-25| 523.92
#2009-11-26| .
#2009-11-27| 498.82
#2009-11-30| 511.48
#2009-12-01| 518.03
#2009-12-02| 520.24
#2009-12-03| 523.75
#2009-12-04| 522.55
#2009-12-07| 519.65
#2009-12-08| 525.74
#2009-12-09| 528.19
#2009-12-10| 525.48
#2009-12-11| 536.82
#2009-12-14| 541.85
#2009-12-15| 542.72
#2009-12-16| 543.91
#2009-12-17| 539.94
#2009-12-18| 534.51
#2009-12-21| 535.38
#2009-12-22| 536.08
#2009-12-23| 546.79
#2009-12-24| 555.92
#2009-12-25| .
#2009-12-28| 556.56
#2009-12-29| 555.41
#2009-12-30| 559.01
#2009-12-31| 566.84
#2010-01-01| .
#2010-01-04| 572.90
#2010-01-05| 581.16
#2010-01-06| 580.61
#2010-01-07| 567.70
#2010-01-08| 564.44
#2010-01-11| 573.55
#2010-01-12| 583.67
#2010-01-13| 597.55
#2010-01-14| 603.73
#2010-01-15| 605.09
#2010-01-18| .
#2010-01-19| 585.26
#2010-01-20| 579.09
#2010-01-21| 569.66
#2010-01-22| 563.96
#2010-01-25| 556.39
#2010-01-26| 544.79
#2010-01-27| 531.45
#2010-01-28| 540.24
#2010-01-29| 537.59
#2010-02-01| 533.23
#2010-02-02| 533.91
#2010-02-03| 550.87
#2010-02-04| 537.95
#2010-02-05| 513.73
#2010-02-08| 516.40
#2010-02-09| 522.99
#2010-02-10| 526.47
#2010-02-11| 536.35
#2010-02-12| 539.67
#2010-02-15| .
#2010-02-16| 546.29
#2010-02-17| 551.15
#2010-02-18| 549.66
#2010-02-19| 540.63
#2010-02-22| 553.92
#2010-02-23| 558.00
#2010-02-24| 554.46
#2010-02-25| 554.27
#2010-02-26| 558.06
#2010-03-01| 562.11
#2010-03-02| 570.07
#2010-03-03| 573.76
#2010-03-04| 564.56
#2010-03-05| 572.25
#2010-03-08| 580.50
#2010-03-09| 580.50
#2010-03-10| 585.54
#2010-03-11| 587.87
#2010-03-12| 586.02
#2010-03-15| 593.35
#2010-03-16| 596.84
#2010-03-17| 601.39
#2010-03-18| 594.17
#2010-03-19| 590.42
#2010-03-22| 585.89
#2010-03-23| 586.71
#2010-03-24| 587.61
#2010-03-25| 592.19
#2010-03-26| 592.18
#2010-03-29| 590.18
#2010-03-30| 581.39
#2010-03-31| 576.45
#2010-04-01| 583.81
#2010-04-02| .
#2010-04-05| 587.10
#2010-04-06| 583.91
#2010-04-07| 585.25
#2010-04-08| 588.84
#2010-04-09| 595.06
#2010-04-12| 594.18
#2010-04-13| 602.30
#2010-04-14| 604.11
#2010-04-15| 605.20
#2010-04-16| 601.89
#2010-04-19| 589.92
#2010-04-20| 589.11
#2010-04-21| 589.84
#2010-04-22| 591.00
#2010-04-23| 597.39
#2010-04-26| 602.64
#2010-04-27| 596.58
#2010-04-28| 586.15
#2010-04-29| 585.16
#2010-04-30| 593.50
#2010-05-03| 589.15
#2010-05-04| 586.20
#2010-05-05| 578.75
#2010-05-06| 563.23
#2010-05-07| 550.18
#2010-05-10| 569.24
#2010-05-11| 562.64
#2010-05-12| 563.69
#2010-05-13| 575.69
#2010-05-14| 573.88
#2010-05-17| 554.06
#2010-05-18| 555.15
#2010-05-19| 537.92
#2010-05-20| 529.82
#2010-05-21| 527.02
#2010-05-24| 528.46
#2010-05-25| 506.23
#2010-05-26| 530.03
#2010-05-27| 536.72
#2010-05-28| 548.01
#2010-05-31| .
#2010-06-01| 534.66
#2010-06-02| 539.58
#2010-06-03| 549.12
#2010-06-04| 551.55
#2010-06-07| 536.62
#2010-06-08| 531.90
#2010-06-09| 520.83
#2010-06-10| 514.81
#2010-06-11| 522.59
#2010-06-14| 537.74
#2010-06-15| 533.77
#2010-06-16| 536.27
#2010-06-17| 540.04
#2010-06-18| 546.22
#2010-06-21| 556.52
#2010-06-22| 542.74
#2010-06-23| 544.52
#2010-06-24| 542.45
#2010-06-25| 541.56
#2010-06-28| 544.98
#2010-06-29| 536.23
#2010-06-30| 535.87
#2010-07-01| 530.81
#2010-07-02| 526.94
#2010-07-05| .
#2010-07-06| 538.63
#2010-07-07| 538.09
#2010-07-08| 545.60
#2010-07-09| 553.47
#2010-07-12| 557.38
#2010-07-13| 548.14
#2010-07-14| 544.81
#2010-07-15| 544.42
#2010-07-16| 551.30
#2010-07-19| 548.54
#2010-07-20| 545.85
#2010-07-21| 551.35
#2010-07-22| 548.97
#2010-07-23| 552.88
#2010-07-26| 553.51
#2010-07-27| 563.69
#2010-07-28| 567.49
#2010-07-29| 569.93
#2010-07-30| 568.06
#2010-08-02| 572.53
#2010-08-03| 571.79
#2010-08-04| 584.71
#2010-08-05| 585.56
#2010-08-06| 582.81
#2010-08-09| 585.76
#2010-08-10| 578.79
#2010-08-11| 567.07
#2010-08-12| 556.87
#2010-08-13| 560.04
#2010-08-16| 558.60
#2010-08-17| 559.74
#2010-08-18| 567.08
#2010-08-19| 568.52
#2010-08-20| 563.28
#2010-08-23| 563.73
#2010-08-24| 552.97
#2010-08-25| 550.56
#2010-08-26| 552.65
#2010-08-27| 545.86
#2010-08-30| 547.10
#2010-08-31| 545.55
#2010-09-01| 554.32
#2010-09-02| 553.88
#2010-09-03| 560.72
#2010-09-06| .
#2010-09-07| 574.88
#2010-09-08| 576.08
#2010-09-09| 579.90
#2010-09-10| 579.51
#2010-09-13| 587.17
#2010-09-14| 593.61
#2010-09-15| 602.36
#2010-09-16| 595.72
#2010-09-17| 600.98
#2010-09-20| 607.38
#2010-09-21| 619.10
#2010-09-22| 614.38
#2010-09-23| 614.00
#2010-09-24| 620.84
#2010-09-27| 629.14
#2010-09-28| 625.87
#2010-09-29| 628.43
#2010-09-30| 631.03
#2010-10-01| 645.19
#2010-10-04| 645.68
#2010-10-05| 641.49
#2010-10-06| 648.27
#2010-10-07| 643.72
#2010-10-08| 646.78
#2010-10-11| 649.63
#2010-10-12| 653.78
#2010-10-13| 673.04
#2010-10-14| 676.09
#2010-10-15| 663.11
#2010-10-18| 666.09
#2010-10-19| 656.11
#2010-10-20| 653.36
#2010-10-21| 665.24
#2010-10-22| 665.79
#2010-10-25| 667.17
#2010-10-26| 663.78
#2010-10-27| 654.01
#2010-10-28| 649.62
#2010-10-29| 650.34
#2010-11-01| 661.22
#2010-11-02| 666.35
#2010-11-03| 670.24
#2010-11-04| 673.48
#2010-11-05| 675.97
#2010-11-08| 663.47
#2010-11-09| 670.94
#2010-11-10| 669.68
#2010-11-11| 664.98
#2010-11-12| 651.79
#2010-11-15| 653.46
#2010-11-16| 638.99
#2010-11-17| 630.80
#2010-11-18| 642.50
#2010-11-19| 637.30
#2010-11-22| 646.20
#2010-11-23| 634.23
#2010-11-24| 628.19
#2010-11-25| .
#2010-11-26| 628.86
#2010-11-29| 638.31
#2010-11-30| 639.84
#2010-12-01| 646.60
#2010-12-02| 658.07
#2010-12-03| 660.10
#2010-12-06| 666.82
#2010-12-07| 673.82
#2010-12-08| 661.17
#2010-12-09| 662.16
#2010-12-10| 669.83
#2010-12-13| 667.01
#2010-12-14| 672.00
#2010-12-15| 669.91
#2010-12-16| 674.65
#2010-12-17| 675.26
#2010-12-20| 678.13
#2010-12-21| 682.93
#2010-12-22| 684.09
#2010-12-23| 684.03
#2010-12-24| .
#2010-12-27| 685.10
#2010-12-28| 685.70
#2010-12-29| 689.25
#2010-12-30| 693.93
#2010-12-31| 693.99
#2011-01-03| 701.88
#2011-01-04| 703.66
#2011-01-05| 702.56
#2011-01-06| 706.81
#2011-01-07| 691.61
#2011-01-10| 689.94
#2011-01-11| 686.92
#2011-01-12| 702.41
#2011-01-13| 695.66
#2011-01-14| 699.54
#2011-01-17| .
#2011-01-18| 717.23
#2011-01-19| 711.56
#2011-01-20| 707.35
#2011-01-21| 696.23
#2011-01-24| 694.55
#2011-01-25| 699.87
#2011-01-26| 704.16
#2011-01-27| 696.25
#2011-01-28| 692.79
#2011-01-31| 683.52
#2011-02-01| 680.34
#2011-02-02| 693.30
#2011-02-03| 696.21
#2011-02-04| 686.77
#2011-02-07| 683.85
#2011-02-08| 678.00
#2011-02-09| 671.53
#2011-02-10| 658.79
#2011-02-11| 668.80
#2011-02-14| 685.75
#2011-02-15| 684.08
#2011-02-16| 686.10
#2011-02-17| 693.41
#2011-02-18| 694.76
#2011-02-21| .
#2011-02-22| 686.18
#2011-02-23| 677.38
#2011-02-24| 666.86
#2011-02-25| 669.98
#2011-02-28| 677.74
#2011-03-01| 695.42
#2011-03-02| 693.59
#2011-03-03| 692.14
#2011-03-04| 702.65
#2011-03-07| 693.22
#2011-03-08| 706.10
#2011-03-09| 708.19
#2011-03-10| 697.74
#2011-03-11| 687.98
#2011-03-14| 701.79
#2011-03-15| 681.33
#2011-03-16| 690.81
#2011-03-17| 660.39
#2011-03-18| 654.41
#2011-03-21| 654.76
#2011-03-22| 657.48
#2011-03-23| 660.62
#2011-03-24| 670.20
#2011-03-25| 688.48
#2011-03-28| 680.37
#2011-03-29| 684.03
#2011-03-30| 691.05
#2011-03-31| 695.46
#2011-04-01| 696.59
#2011-04-04| 708.55
#2011-04-05| 712.68
#2011-04-06| 720.76
#2011-04-07| 717.69
#2011-04-08| 717.79
#2011-04-11| 709.17
#2011-04-12| 702.46
#2011-04-13| 716.66
#2011-04-14| 718.73
#2011-04-15| 692.37
#2011-04-18| 677.06
#2011-04-19| 678.05
#2011-04-20| 702.45
#2011-04-21| 704.91
#2011-04-22| .
#2011-04-25| 706.66
#2011-04-26| 710.47
#2011-04-27| 704.88
#2011-04-28| 702.67
#2011-04-29| 703.48
#2011-05-02| 703.43
#2011-05-03| 696.11
#2011-05-04| 684.34
#2011-05-05| 678.68
#2011-05-06| 685.88
#2011-05-09| 687.38
#2011-05-10| 685.47
#2011-05-11| 689.62
#2011-05-12| 688.10
#2011-05-13| 691.13
#2011-05-16| 685.27
#2011-05-17| 679.93
#2011-05-18| 686.26
#2011-05-19| 689.34
#2011-05-20| 689.30
#2011-05-23| 678.43
#2011-05-24| 676.60
#2011-05-25| 669.47
#2011-05-26| 673.68
#2011-05-27| 677.03
#2011-05-30| .
#2011-05-31| 692.05
#2011-06-01| 697.38
#2011-06-02| 688.93
#2011-06-03| 689.25
#2011-06-06| 692.17
#2011-06-07| 694.31
#2011-06-08| 693.10
#2011-06-09| 684.66
#2011-06-10| 677.57
#2011-06-13| 677.19
#2011-06-14| 675.45
#2011-06-15| 671.46
#2011-06-16| 657.71
#2011-06-17| 641.10
#2011-06-20| 637.10
#2011-06-21| 648.99
#2011-06-22| 654.76
#2011-06-23| 654.52
#2011-06-24| 671.60
#2011-06-27| 670.22
#2011-06-28| 669.59
#2011-06-29| 672.76
#2011-06-30| 684.72
#2011-07-01| 689.62
#2011-07-04| .
#2011-07-05| 699.49
#2011-07-06| 697.39
#2011-07-07| 704.38
#2011-07-08| 698.42
#2011-07-11| 682.20
#2011-07-12| 659.98
#2011-07-13| 669.78
#2011-07-14| 665.51
#2011-07-15| 668.17
#2011-07-18| 661.56
#2011-07-19| 660.96
#2011-07-20| 663.31
#2011-07-21| 658.37
#2011-07-22| 670.48
#2011-07-25| 667.64
#2011-07-26| 673.57
#2011-07-27| 669.96
#2011-07-28| 661.21
#2011-07-29| 659.12
#2011-08-01| 670.12
#2011-08-02| 659.88
#2011-08-03| 651.89
#2011-08-04| 645.05
#2011-08-05| 618.74
#2011-08-08| 593.17
#2011-08-09| 568.34
#2011-08-10| 584.42
#2011-08-11| 572.00
#2011-08-12| 565.94
#2011-08-15| 572.70
#2011-08-16| 569.62
#2011-08-17| 575.31
#2011-08-18| 557.51
#2011-08-19| 535.11
#2011-08-22| 530.85
#2011-08-23| 550.54
#2011-08-24| 543.36
#2011-08-25| 538.93
#2011-08-26| 536.57
#2011-08-29| 557.30
#2011-08-30| 567.34
#2011-08-31| 573.45
#2011-09-01| 576.89
#2011-09-02| 572.48
#2011-09-05| .
#2011-09-06| 561.48
#2011-09-07| 567.20
#2011-09-08| 572.86
#2011-09-09| 560.83
#2011-09-12| 537.29
#2011-09-13| 537.20
#2011-09-14| 551.91
#2011-09-15| 558.10
#2011-09-16| 562.29
#2011-09-19| 547.98
#2011-09-20| 555.54
#2011-09-21| 549.57
#2011-09-22| 515.01
#2011-09-23| 515.57
#2011-09-26| 510.52
#2011-09-27| 532.63
#2011-09-28| 545.00
#2011-09-29| 550.30
#2011-09-30| 545.47
#2011-10-03| 520.76
#2011-10-04| 507.75
#2011-10-05| 508.67
#2011-10-06| 526.67
#2011-10-07| 543.63
#2011-10-10| 551.92
#2011-10-11| 544.09
#2011-10-12| 566.26
#2011-10-13| 568.66
#2011-10-14| 576.33
#2011-10-17| 581.79
#2011-10-18| 554.66
#2011-10-19| 560.88
#2011-10-20| 551.81
#2011-10-21| 550.66
#2011-10-24| 567.92
#2011-10-25| 585.32
#2011-10-26| 586.33
#2011-10-27| 595.26
#2011-10-28| 606.56
#2011-10-31| 602.80
#2011-11-01| 588.77
#2011-11-02| 597.56
#2011-11-03| 591.48
#2011-11-04| 597.29
#2011-11-07| 590.01
#2011-11-08| 578.64
#2011-11-09| 578.13
#2011-11-10| 567.80
#2011-11-11| 564.16
#2011-11-14| 568.40
#2011-11-15| 560.19
#2011-11-16| 556.61
#2011-11-17| 552.35
#2011-11-18| 542.35
#2011-11-21| 531.73
#2011-11-22| 541.48
#2011-11-23| 526.88
#2011-11-24| .
#2011-11-25| 521.79
#2011-11-28| 526.49
#2011-11-29| 525.30
#2011-11-30| 525.15
#2011-12-01| 549.43
#2011-12-02| 553.43
#2011-12-05| 554.03
#2011-12-06| 552.05
#2011-12-07| 557.34
#2011-12-08| 555.03
#2011-12-09| 543.13
#2011-12-12| 539.73
#2011-12-13| 540.81
#2011-12-14| 537.40
#2011-12-15| 534.60
#2011-12-16| 540.61
#2011-12-19| 536.22
#2011-12-20| 531.75
#2011-12-21| 543.95
#2011-12-22| 538.26
#2011-12-23| 540.70
#2011-12-26| .
#2011-12-27| 546.60
#2011-12-28| 544.37
#2011-12-29| 539.25
#2011-12-30| 540.66
#2012-01-02| .
#2012-01-03| 555.12
#2012-01-04| 554.61
#2012-01-05| 551.04
#2012-01-06| 548.56
#2012-01-09| 554.02
#2012-01-10| 566.18
#2012-01-11| 564.94
#2012-01-12| 546.79
#2012-01-13| 550.31
#2012-01-16| .
#2012-01-17| 570.21
#2012-01-18| 568.71
#2012-01-19| 569.41
#2012-01-20| 569.11
#2012-01-23| 571.92
#2012-01-24| 574.44
#2012-01-25| 577.63
#2012-01-26| 579.60
#2012-01-27| 589.08
#2012-01-30| 585.28
#2012-01-31| 599.51
#2012-02-01| 595.02
#2012-02-02| 605.69
#2012-02-03| 610.45
#2012-02-06| 608.90
#2012-02-07| 603.72
#2012-02-08| 613.87
#2012-02-09| 620.44
#2012-02-10| 617.30
#2012-02-13| 619.46
#2012-02-14| 615.46
#2012-02-15| 631.75
#2012-02-16| 638.66
#2012-02-17| 643.63
#2012-02-20| .
#2012-02-21| 639.77
#2012-02-22| 647.12
#2012-02-23| 647.01
#2012-02-24| 650.54
#2012-02-27| 637.40
#2012-02-28| 639.73
#2012-02-29| 642.06
#2012-03-01| 634.31
#2012-03-02| 633.60
#2012-03-05| 624.99
#2012-03-06| 620.55
#2012-03-07| 621.46
#2012-03-08| 626.12
#2012-03-09| 630.45
#2012-03-12| 626.01
#2012-03-13| 630.76
#2012-03-14| 628.16
#2012-03-15| 633.56
#2012-03-16| 641.03
#2012-03-19| 636.99
#2012-03-20| 632.70
#2012-03-21| 634.95
#2012-03-22| 633.73
#2012-03-23| 636.50
#2012-03-26| 630.05
#2012-03-27| 640.76
#2012-03-28| 637.73
#2012-03-29| 625.96
#2012-03-30| 636.25
#2012-04-02| 638.50
#2012-04-03| 646.37
#2012-04-04| 643.11
#2012-04-05| 644.93
#2012-04-06| .
#2012-04-09| 639.41
#2012-04-10| 632.33
#2012-04-11| 631.36
#2012-04-12| 630.41
#2012-04-13| 604.70
#2012-04-16| 604.73
#2012-04-17| 606.92
#2012-04-18| 614.01
#2012-04-19| 614.68
#2012-04-20| 611.36
#2012-04-23| 600.45
#2012-04-24| 615.63
#2012-04-25| 601.57
#2012-04-26| 609.92
#2012-04-27| 613.04
#2012-04-30| 629.66
#2012-05-01| 629.51
#2012-05-02| 629.88
#2012-05-03| 632.35
#2012-05-04| 626.05
#2012-05-07| 615.63
#2012-05-08| 603.18
#2012-05-09| 592.67
#2012-05-10| 593.37
#2012-05-11| 589.77
#2012-05-14| 587.57
#2012-05-15| 596.78
#2012-05-16| 575.36
#2012-05-17| 579.77
#2012-05-18| 579.78
#2012-05-21| 566.27
#2012-05-22| 561.44
#2012-05-23| 555.85
#2012-05-24| 566.15
#2012-05-25| 569.77
#2012-05-28| .
#2012-05-29| 572.79
#2012-05-30| 571.30
#2012-05-31| 570.43
#2012-06-01| 566.68
#2012-06-04| 560.17
#2012-06-05| 560.60
#2012-06-06| 574.53
#2012-06-07| 582.60
#2012-06-08| 578.48
#2012-06-11| 588.56
#2012-06-12| 586.71
#2012-06-13| 591.70
#2012-06-14| 589.38
#2012-06-15| 599.22
#2012-06-18| 600.34
#2012-06-19| 603.89
#2012-06-20| 603.71
#2012-06-21| 587.18
#2012-06-22| 575.84
#2012-06-25| 571.07
#2012-06-26| 568.59
#2012-06-27| 577.69
#2012-06-28| 573.31
#2012-06-29| 591.17
#2012-07-02| 592.14
#2012-07-03| 600.23
#2012-07-04| .
#2012-07-05| 598.91
#2012-07-06| 591.59
#2012-07-09| 582.48
#2012-07-10| 588.71
#2012-07-11| 585.14
#2012-07-12| 560.55
#2012-07-13| 565.64
#2012-07-16| 558.89
#2012-07-17| 560.70
#2012-07-18| 553.12
#2012-07-19| 565.49
#2012-07-20| 569.45
#2012-07-23| 557.97
#2012-07-24| 553.44
#2012-07-25| 551.82
#2012-07-26| 546.96
#2012-07-27| 559.31
#2012-07-30| 563.90
#2012-07-31| 565.55
#2012-08-01| 566.03
#2012-08-02| 563.03
#2012-08-03| 566.36
#2012-08-06| 571.52
#2012-08-07| 582.56
#2012-08-08| 583.23
#2012-08-09| 587.84
#2012-08-10| 585.44
#2012-08-13| 579.26
#2012-08-14| 581.23
#2012-08-15| 581.43
#2012-08-16| 595.51
#2012-08-17| 605.72
#2012-08-20| 605.93
#2012-08-21| 610.46
#2012-08-22| 607.04
#2012-08-23| 617.89
#2012-08-24| 611.36
#2012-08-27| 607.41
#2012-08-28| 606.82
#2012-08-29| 605.05
#2012-08-30| 602.73
#2012-08-31| 598.97
#2012-09-03| .
#2012-09-04| 600.31
#2012-09-05| 592.25
#2012-09-06| 606.71
#2012-09-07| 618.48
#2012-09-10| 620.88
#2012-09-11| 624.52
#2012-09-12| 631.43
#2012-09-13| 631.34
#2012-09-14| 650.97
#2012-09-17| 642.95
#2012-09-18| 639.88
#2012-09-19| 640.04
#2012-09-20| 636.65
#2012-09-21| 641.56
#2012-09-24| 643.17
#2012-09-25| 644.37
#2012-09-26| 642.00
#2012-09-27| 647.27
#2012-09-28| 653.86
#2012-10-01| 663.35
#2012-10-02| 663.56
#2012-10-03| 663.16
#2012-10-04| 665.36
#2012-10-05| 658.64
#2012-10-08| 645.32
#2012-10-09| 645.91
#2012-10-10| 640.83
#2012-10-11| 643.70
#2012-10-12| 630.66
#2012-10-15| 626.61
#2012-10-16| 629.64
#2012-10-17| 634.51
#2012-10-18| 632.60
#2012-10-19| 630.65
#2012-10-22| 635.61
#2012-10-23| 630.81
#2012-10-24| 635.59
#2012-10-25| 636.04
#2012-10-26| 629.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 640.54
#2012-11-01| 644.52
#2012-11-02| 650.78
#2012-11-05| 642.26
#2012-11-06| 646.52
#2012-11-07| 650.85
#2012-11-08| 640.11
#2012-11-09| 635.33
#2012-11-12| 639.12
#2012-11-13| 635.06
#2012-11-14| 634.02
#2012-11-15| 612.64
#2012-11-16| 612.89
#2012-11-19| 611.46
#2012-11-20| 614.43
#2012-11-21| 620.80
#2012-11-22| .
#2012-11-23| 622.95
#2012-11-26| 622.65
#2012-11-27| 626.48
#2012-11-28| 627.98
#2012-11-29| 632.73
#2012-11-30| 634.53
#2012-12-03| 625.15
#2012-12-04| 624.74
#2012-12-05| 624.84
#2012-12-06| 626.09
#2012-12-07| 620.68
#2012-12-10| 624.22
#2012-12-11| 622.55
#2012-12-12| 625.20
#2012-12-13| 621.08
#2012-12-14| 620.51
#2012-12-17| 614.12
#2012-12-18| 615.11
#2012-12-19| 620.53
#2012-12-20| 617.29
#2012-12-21| 612.03
#2012-12-24| 615.41
#2012-12-25| 615.41
#2012-12-26| 616.05
#2012-12-27| 614.87
#2012-12-28| 620.16
#2012-12-31| 618.07
#2013-01-01| 617.55
#2013-01-02| 630.12
#2013-01-03| 635.31
#2013-01-04| 634.85
#2013-01-07| 631.72
#2013-01-08| 629.78
#2013-01-09| 628.66
#2013-01-10| 630.75
#2013-01-11| 668.25
#2013-01-14| 679.74
#2013-01-15| 678.98
#2013-01-16| 686.65
#2013-01-17| 693.89
#2013-01-18| 696.66
#2013-01-21| 696.93
#2013-01-22| 695.37
#2013-01-23| 697.95
#2013-01-24| 704.77
#2013-01-25| 702.01
#2013-01-28| 701.48
#2013-01-29| 704.23
#2013-01-30| 706.22
#2013-01-31| 706.33
#2013-02-01| 702.74
#2013-02-04| 701.34
#2013-02-05| 696.09
#2013-02-06| 700.41
#2013-02-07| 711.21
#2013-02-08| 706.69
#2013-02-11| 704.79
#2013-02-12| 700.99
#2013-02-13| 706.11
#2013-02-14| 705.06
#2013-02-15| 706.14
#2013-02-18| 704.96
#2013-02-19| 710.06
#2013-02-20| 714.39
#2013-02-21| 703.95
#2013-02-22| 701.48
#2013-02-25| 711.73
#2013-02-26| 712.60
#2013-02-27| 709.77
#2013-02-28| 711.82
#2013-03-01| 713.28
#2013-03-04| 713.84
#2013-03-05| 718.14
#2013-03-06| 727.37
#2013-03-07| 734.62
#2013-03-08| 738.94
#2013-03-11| 729.88
#2013-03-12| 723.74
#2013-03-13| 715.52
#2013-03-14| 715.29
#2013-03-15| 713.90
#2013-03-18| 697.55
#2013-03-19| 693.64
#2013-03-20| 699.08
#2013-03-21| 690.83
#2013-03-22| 681.70
#2013-03-25| 676.81
#2013-03-26| 683.30
#2013-03-27| 685.76
#2013-03-28| 683.99
#2013-03-29| 683.99
#2013-04-01| 687.27
#2013-04-02| 685.41
#2013-04-03| 683.43
#2013-04-04| 672.37
#2013-04-05| 662.76
#2013-04-08| 666.34
#2013-04-09| 662.20
#2013-04-10| 672.01
#2013-04-11| 680.42
#2013-04-12| 617.26
#2013-04-15| 615.30
#2013-04-16| 614.16
#2013-04-17| 617.08
#2013-04-18| 612.95
#2013-04-19| 623.30
#2013-04-22| 617.00
#2013-04-23| 613.83
#2013-04-24| 617.70
#2013-04-25| 616.89
#2013-04-26| 616.51
#2013-04-29| 624.55
#2013-04-30| 632.16
#2013-05-01| 632.18
#2013-05-02| 646.71
#2013-05-03| 645.63
#2013-05-06| 651.08
#2013-05-07| 651.10
#2013-05-08| 651.28
#2013-05-09| 652.17
#2013-05-10| 654.57
#2013-05-13| 641.39
#2013-05-14| 642.01
#2013-05-15| 647.15
#2013-05-16| 664.53
#2013-05-17| 664.46
#2013-05-20| 686.38
#2013-05-21| 681.92
#2013-05-22| 679.17
#2013-05-23| 667.70
#2013-05-24| 677.28
#2013-05-27| 680.07
#2013-05-28| 683.06
#2013-05-29| 678.23
#2013-05-30| 683.70
#2013-05-31| 689.19
#2013-06-03| 689.49
#2013-06-04| 692.01
#2013-06-05| 682.92
#2013-06-06| 676.59
#2013-06-07| 678.35
#2013-06-10| 685.44
#2013-06-11| 679.53
#2013-06-12| 679.87
#2013-06-13| 663.67
#2013-06-14| 670.66
#2013-06-17| 672.57
#2013-06-18| 670.01
#2013-06-19| 669.36
#2013-06-20| 646.87
#2013-06-21| 646.40
#2013-06-24| 632.07
#2013-06-25| 635.69
#2013-06-26| 645.10
#2013-06-27| 661.38
#2013-06-28| 673.13
#2013-07-01| 668.77
#2013-07-02| 662.02
#2013-07-03| 653.55
#2013-07-04| 668.11
#2013-07-05| 669.17
#2013-07-08| 664.21
#2013-07-09| 667.96
#2013-07-10| 673.43
#2013-07-11| 685.41
#2013-07-12| 707.05
#2013-07-15| 716.03
#2013-07-16| 726.98
#2013-07-17| 727.48
#2013-07-18| 728.14
#2013-07-19| 737.92
#2013-07-22| 735.21
#2013-07-23| 742.25
#2013-07-24| 745.51
#2013-07-25| 747.71
#2013-07-26| 763.05
#2013-07-29| 765.04
#2013-07-30| 777.13
#2013-07-31| 767.00
#2013-08-01| 778.65
#2013-08-02| 779.18
#2013-08-05| 792.11
#2013-08-06| 793.31
#2013-08-07| 774.90
#2013-08-08| 772.64
#2013-08-09| 776.06
#2013-08-12| 790.99
#2013-08-13| 799.90
#2013-08-14| 796.66
#2013-08-15| 796.01
#2013-08-16| 785.67
#2013-08-19| 783.10
#2013-08-20| 769.43
#2013-08-21| 758.31
#2013-08-22| 761.72
#2013-08-23| 762.55
#2013-08-26| 764.30
#2013-08-27| 764.43
#2013-08-28| 754.17
#2013-08-29| 766.08
#2013-08-30| 775.56
#2013-09-02| 787.50
#2013-09-03| 779.21
#2013-09-04| 787.62
#2013-09-05| 792.99
#2013-09-06| 797.33
#2013-09-09| 802.21
#2013-09-10| 832.07
#2013-09-11| 834.11
#2013-09-12| 838.08
#2013-09-13| 832.37
#2013-09-16| 841.44
#2013-09-17| 841.85
#2013-09-18| 825.89
#2013-09-19| 838.63
#2013-09-20| 836.07
#2013-09-23| 838.07
#2013-09-24| 829.80
#2013-09-25| 837.79
#2013-09-26| 839.27
#2013-09-27| 844.77
#2013-09-30| 831.79
#2013-10-01| 834.96
#2013-10-02| 842.70
#2013-10-03| 859.08
#2013-10-04| 858.57
#2013-10-07| 860.57
#2013-10-08| 868.10
#2013-10-09| 863.28
#2013-10-10| 865.60
#2013-10-11| 889.81
#2013-10-14| 895.90
#2013-10-15| 899.27
#2013-10-16| 898.53
#2013-10-17| 886.00
#2013-10-18| 900.64
#2013-10-21| 914.07
#2013-10-22| 908.36
#2013-10-23| 894.17
#2013-10-24| 887.93
#2013-10-25| 890.28
#2013-10-28| 896.35
#2013-10-29| 884.27
#2013-10-30| 896.67
#2013-10-31| 890.99
#2013-11-01| 885.38
#2013-11-04| 879.07
#2013-11-05| 871.86
#2013-11-06| 873.89
#2013-11-07| 873.11
#2013-11-08| 865.12
#2013-11-11| 872.93
#2013-11-12| 865.85
#2013-11-13| 848.81
#2013-11-14| 868.05
#2013-11-15| 877.45
#2013-11-18| 898.61
#2013-11-19| 891.50
#2013-11-20| 885.21
#2013-11-21| 879.02
#2013-11-22| 882.72
#2013-11-25| 898.33
#2013-11-26| 895.31
#2013-11-27| 899.10
#2013-11-28| 901.66
#2013-11-29| 910.42
#2013-12-02| 918.65
#2013-12-03| 911.70
#2013-12-04| 909.18
#2013-12-05| 916.43
#2013-12-06| 927.21
#2013-12-09| 936.09
#2013-12-10| 948.05
#2013-12-11| 952.79
#2013-12-12| 938.35
#2013-12-13| 934.82
#2013-12-16| 949.48
#2013-12-17| 944.71
#2013-12-18| 947.43
#2013-12-19| 949.96
#2013-12-20| 954.42
#2013-12-23| 954.01
#2013-12-24| 957.64
#2013-12-25| 957.64
#2013-12-26| 959.09
#2013-12-27| 980.85
#2013-12-30| 987.86
#2013-12-31| 988.60
#2014-01-01| 985.55
#2014-01-02| 994.63
#2014-01-03| 992.53
#2014-01-06| 988.23
#2014-01-07| 981.35
#2014-01-08| 988.16
#2014-01-09| 982.85
#2014-01-10|1000.00
#2014-01-13|1019.52
#2014-01-14|1012.68
#2014-01-15|1034.66
#2014-01-16|1043.98
#2014-01-17|1049.35
#2014-01-20|1053.26
#2014-01-21|1049.58
#2014-01-22|1054.67
#2014-01-23|1049.10
#2014-01-24|1021.86
#2014-01-27|1000.73
#2014-01-28|1016.98
#2014-01-29|1049.92
#2014-01-30|1053.15
#2014-01-31|1054.77
#2014-02-03|1046.83
#2014-02-04|1000.29
#2014-02-05|1004.26
#2014-02-06| 999.97
#2014-02-07|1014.81
#2014-02-10|1022.65
#2014-02-11|1023.71
#2014-02-12|1034.64
#2014-02-13|1035.14
#2014-02-14|1052.22
#2014-02-17|1081.39
#2014-02-18|1079.56
#2014-02-19|1086.56
#2014-02-20|1061.54
#2014-02-21|1081.98
#2014-02-24|1077.96
#2014-02-25|1079.00
#2014-02-26|1093.05
#2014-02-27|1124.47
#2014-02-28|1136.90
#2014-03-03|1111.65
#2014-03-04|1121.63
#2014-03-05|1133.00
#2014-03-06|1149.55
#2014-03-07|1137.09
#2014-03-10|1114.01
#2014-03-11|1118.17
#2014-03-12|1102.02
#2014-03-13|1068.11
#2014-03-14|1042.82
#2014-03-17|1026.81
#2014-03-18|1053.67
#2014-03-19|1036.98
#2014-03-20|1032.33
#2014-03-21|1050.39
#2014-03-24|1064.41
#2014-03-25|1036.71
#2014-03-26|1034.44
#2014-03-27|1003.05
#2014-03-28|1021.53
#2014-03-31|1029.04
#2014-04-01|1059.14
#2014-04-02|1056.89
#2014-04-03|1042.24
#2014-04-04|1017.57
#2014-04-07| 995.74
#2014-04-08|1003.08
#2014-04-09|1011.14
#2014-04-10|1044.96
#2014-04-11|1016.73
#2014-04-14|1016.17
#2014-04-15|1013.77
#2014-04-16|1007.18
#2014-04-17|1015.81
#2014-04-18|1016.99
#2014-04-21|1012.65
#2014-04-22|1005.11
#2014-04-23|1007.66
#2014-04-24|1012.13
#2014-04-25|1005.77
#2014-04-28| 990.36
#2014-04-29| 993.44
#2014-04-30| 969.40
#2014-05-01| 969.41
#2014-05-02| 987.78
#2014-05-05| 979.91
#2014-05-06| 979.08
#2014-05-07| 951.27
#2014-05-08| 951.08
#2014-05-09| 960.18
#2014-05-12| 989.52
#2014-05-13|1005.13
#2014-05-14|1011.82
#2014-05-15|1044.56
#2014-05-16|1026.68
#2014-05-19|1012.00
#2014-05-20|1037.98
#2014-05-21|1044.31
#2014-05-22|1047.36
#2014-05-23|1044.74
#2014-05-26|1049.41
#2014-05-27|1049.12
#2014-05-28|1066.09
#2014-05-29|1033.94
#2014-05-30|1033.60
#2014-06-02|1033.43
#2014-06-03|1045.42
#2014-06-04|1027.93
#2014-06-05|1028.05
#2014-06-06|1025.78
#2014-06-09|1041.41
#2014-06-10|1064.30
#2014-06-11|1086.24
#2014-06-12|1085.77
#2014-06-13|1087.28
#2014-06-16|1091.17
#2014-06-17|1087.74
#2014-06-18|1083.84
#2014-06-19|1095.27
#2014-06-20|1095.70
#2014-06-23|1086.81
#2014-06-24|1091.19
#2014-06-25|1090.24
#2014-06-26|1091.90
#2014-06-27|1103.71
#2014-06-30|1108.28
#2014-07-01|1104.29
#2014-07-02|1106.40
#2014-07-03|1106.85
#2014-07-04|1110.86
#2014-07-07|1122.14
#2014-07-08|1119.35
#2014-07-09|1112.85
#2014-07-10|1107.18
#2014-07-11|1114.67
#2014-07-14|1107.72
#2014-07-15|1107.52
#2014-07-16|1108.02
#2014-07-17|1107.48
#2014-07-18|1112.17
#2014-07-21|1111.51
#2014-07-22|1119.00
#2014-07-23|1129.45
#2014-07-24|1135.11
#2014-07-25|1133.91
#2014-07-28|1136.05
#2014-07-29|1136.32
#2014-07-30|1133.99
#2014-07-31|1129.39
#2014-08-01|1117.24
#2014-08-04|1128.89
#2014-08-05|1135.66
#2014-08-06|1132.61
#2014-08-07|1126.02
#2014-08-08|1125.83
#2014-08-11|1131.62
#2014-08-12|1135.24
#2014-08-13|1139.77
#2014-08-14|1141.40
#2014-08-15|1142.74
#2014-08-18|1139.73
#2014-08-19|1140.40
#2014-08-20|1140.73
#2014-08-21|1207.88
#2014-08-22|1216.31
#2014-08-25|1216.56
#2014-08-26|1214.82
#2014-08-27|1215.35
#2014-08-28|1205.93
#2014-08-29|1201.95
#2014-09-01|1208.57
#2014-09-02|1206.09
#2014-09-03|1236.16
#2014-09-04|1234.21
#2014-09-05|1231.64
#2014-09-08|1231.25
#2014-09-09|1223.44
#2014-09-10|1194.38
#2014-09-11|1193.47
#2014-09-12|1199.27
#2014-09-15|1191.39
#2014-09-16|1176.87
#2014-09-17|1203.86
#2014-09-18|1199.40
#2014-09-19|1216.21
#2014-09-22|1195.71
#2014-09-23|1179.28
#2014-09-24|1176.17
#2014-09-25|1178.34
#2014-09-26|1169.61
#2014-09-29|1170.51
#2014-09-30|1164.68
#2014-10-01|1175.91
#2014-10-02|1175.79
#2014-10-03|1179.08
#2014-10-06|1198.42
#2014-10-07|1198.54
#2014-10-08|1174.35
#2014-10-09|1176.36
#2014-10-10|1170.48
#2014-10-13|1169.19
#2014-10-14|1157.57
#2014-10-15|1164.31
#2014-10-16|1146.54
#2014-10-17|1128.42
#2014-10-20|1133.37
#2014-10-21|1138.87
#2014-10-22|1163.66
#2014-10-23|1164.30
#2014-10-24|1164.50
#2014-10-27|1153.27
#2014-10-28|1165.47
#2014-10-29|1183.20
#2014-10-30|1191.94
#2014-10-31|1211.77
#2014-11-03|1212.18
#2014-11-04|1207.15
#2014-11-05|1216.08
#2014-11-06|1210.56
#2014-11-07|1203.69
#2014-11-10|1219.77
#2014-11-11|1226.68
#2014-11-12|1234.95
#2014-11-13|1244.40
#2014-11-14|1253.88
#2014-11-17|1240.81
#2014-11-18|1221.36
#2014-11-19|1214.72
#2014-11-20|1225.39
#2014-11-21|1215.36
#2014-11-24|1232.88
#2014-11-25|1229.22
#2014-11-26|1232.55
#2014-11-27|1236.72
#2014-11-28|1227.90
#2014-12-01|1212.85
#2014-12-02|1202.67
#2014-12-03|1192.79
#2014-12-04|1190.96
#2014-12-05|1184.18
#2014-12-08|1166.77
#2014-12-09|1149.77
#2014-12-10|1147.72
#2014-12-11|1129.00
#2014-12-12|1127.69
#2014-12-15|1104.20
#2014-12-16|1089.10
#2014-12-17|1072.65
#2014-12-18|1111.32
#2014-12-19|1138.53
#2014-12-22|1125.49
#2014-12-23|1118.33
#2014-12-24|1109.56
#2014-12-25|1109.56
#2014-12-26|1113.52
#2014-12-29|1121.04
#2014-12-30|1123.94
#2014-12-31|1125.45
#2015-01-01|1124.69
#2015-01-02|1133.99
#2015-01-05|1129.57
#2015-01-06|1143.16
#2015-01-07|1165.54
#2015-01-08|1190.26
#2015-01-09|1209.66
#2015-01-12|1218.44
#2015-01-13|1218.62
#2015-01-14|1215.72
#2015-01-15|1222.98
#2015-01-16|1197.31
#2015-01-19|1202.30
#2015-01-20|1210.93
#2015-01-21|1241.76
#2015-01-22|1255.00
#2015-01-23|1263.94
#2015-01-26|1283.25
#2015-01-27|1270.66
#2015-01-28|1280.03
#2015-01-29|1264.41
#2015-01-30|1250.27
#2015-02-02|1274.16
#2015-02-03|1278.52
#2015-02-04|1275.17
#2015-02-05|1293.39
#2015-02-06|1294.28
#2015-02-09|1283.19
#2015-02-10|1282.21
#2015-02-11|1279.21
#2015-02-12|1277.50
#2015-02-13|1284.49
#2015-02-16|1284.61
#2015-02-17|1285.49
#2015-02-18|1285.76
#2015-02-19|1290.34
#2015-02-20|1283.03
#2015-02-23|1304.18
#2015-02-24|1306.48
#2015-02-25|1315.86
#2015-02-26|1309.14
#2015-02-27|1315.00
#2015-03-02|1322.41
#2015-03-03|1323.68
#2015-03-04|1306.04
#2015-03-05|1295.30
#2015-03-06|1296.53
#2015-03-09|1282.90
#2015-03-10|1274.44
#2015-03-11|1269.41
#2015-03-12|1276.94
#2015-03-13|1272.70
#2015-03-16|1288.98
#2015-03-17|1280.91
#2015-03-18|1286.90
#2015-03-19|1330.97
#2015-03-20|1327.72
#2015-03-23|1338.73
#2015-03-24|1326.71
#2015-03-25|1328.59
#2015-03-26|1302.40
#2015-03-27|1309.32
#2015-03-30|1329.53
#2015-03-31|1341.88
#2015-04-01|1338.24
#2015-04-02|1346.63
#2015-04-03|1352.35
#2015-04-06|1350.87
#2015-04-07|1350.92
#2015-04-08|1389.90
#2015-04-09|1426.08
#2015-04-10|1435.51
#2015-04-13|1476.93
#2015-04-14|1430.75
#2015-04-15|1418.75
#2015-04-16|1425.89
#2015-04-17|1404.71
#2015-04-20|1359.04
#2015-04-21|1396.72
#2015-04-22|1417.52
#2015-04-23|1401.23
#2015-04-24|1390.68
#2015-04-27|1394.41
#2015-04-28|1397.67
#2015-04-29|1402.91
#2015-04-30|1379.57
#2015-05-01|1379.55
#2015-05-04|1372.46
#2015-05-05|1370.08
#2015-05-06|1348.38
#2015-05-07|1333.96
#2015-05-08|1349.61
#2015-05-11|1382.22
#2015-05-12|1359.63
#2015-05-13|1364.09
#2015-05-14|1385.06
#2015-05-15|1395.25
#2015-05-18|1394.73
#2015-05-19|1398.15
#2015-05-20|1392.56
#2015-05-21|1385.51
#2015-05-22|1397.88
#2015-05-25|1394.31
#2015-05-26|1390.36
#2015-05-27|1375.81
#2015-05-28|1364.62
#2015-05-29|1372.51
#2015-06-01|1375.38
#2015-06-02|1371.97
#2015-06-03|1376.85
#2015-06-04|1373.90
#2015-06-05|1355.73
#2015-06-08|1351.32
#2015-06-09|1345.92
#2015-06-10|1345.89
#2015-06-11|1342.55
#2015-06-12|1349.51
#2015-06-15|1341.79
#2015-06-16|1334.25
#2015-06-17|1339.98
#2015-06-18|1346.11
#2015-06-19|1348.17
#2015-06-22|1371.10
#2015-06-23|1372.29
#2015-06-24|1399.36
#2015-06-25|1384.19
#2015-06-26|1379.70
#2015-06-29|1331.65
#2015-06-30|1340.01
#2015-07-01|1347.70
#2015-07-02|1353.16
#2015-07-03|1343.47
#2015-07-06|1294.36
#2015-07-07|1277.29
#2015-07-08|1216.41
#2015-07-09|1271.99
#2015-07-10|1289.55
#2015-07-13|1305.07
#2015-07-14|1312.85
#2015-07-15|1307.30
#2015-07-16|1307.63
#2015-07-17|1331.77
#2015-07-20|1339.94
#2015-07-21|1369.22
#2015-07-22|1354.40
#2015-07-23|1351.94
#2015-07-24|1331.11
#2015-07-27|1288.52
#2015-07-28|1291.59
#2015-07-29|1289.84
#2015-07-30|1275.57
#2015-07-31|1289.88
#2015-08-03|1281.59
#2015-08-04|1274.76
#2015-08-05|1282.33
#2015-08-06|1273.80
#2015-08-07|1280.01
#2015-08-10|1283.91
#2015-08-11|1279.50
#2015-08-12|1259.21
#2015-08-13|1296.30
#2015-08-14|1293.41
#2015-08-17|1281.65
#2015-08-18|1272.54
#2015-08-19|1279.87
#2015-08-20|1245.10
#2015-08-21|1220.63
#2015-08-24|1153.19
#2015-08-25|1183.88
#2015-08-26|1165.93
#2015-08-27|1193.09
#2015-08-28|1196.74
#2015-08-31|1194.65
#2015-09-01|1167.50
#2015-09-02|1172.33
#2015-09-03|1174.49
#2015-09-04|1162.88
#2015-09-07|1150.65
#2015-09-08|1172.48
#2015-09-09|1202.66
#2015-09-10|1171.64
#2015-09-11|1168.03
#2015-09-14|1176.32
#2015-09-15|1191.26
#2015-09-16|1216.99
#2015-09-17|1213.71
#2015-09-18|1225.18
#2015-09-21|1217.82
#2015-09-22|1208.59
#2015-09-23|1197.92
#2015-09-24|1205.36
#2015-09-25|1206.55
#2015-09-28|1200.33
#2015-09-29|1182.94
#2015-09-30|1208.04
#2015-10-01|1206.52
#2015-10-02|1238.80
#2015-10-05|1268.01
#2015-10-06|1258.69
#2015-10-07|1267.55
#2015-10-08|1265.25
#2015-10-09|1276.05
#2015-10-12|1279.28
#2015-10-13|1265.86
#2015-10-14|1257.03
#2015-10-15|1271.17
#2015-10-16|1280.97
#2015-10-19|1287.82
#2015-10-20|1289.78
#2015-10-21|1291.02
#2015-10-22|1287.41
#2015-10-23|1306.41
#2015-10-26|1307.27
#2015-10-27|1306.77
#2015-10-28|1310.43
#2015-10-29|1296.07
#2015-10-30|1287.76
#2015-11-02|1290.83
#2015-11-03|1311.56
#2015-11-04|1324.25
#2015-11-05|1312.84
#2015-11-06|1327.09
#2015-11-09|1307.75
#2015-11-10|1287.01
#2015-11-11|1294.21
#2015-11-12|1316.26
#2015-11-13|1300.31
#2015-11-16|1280.06
#2015-11-17|1289.62
#2015-11-18|1276.34
#2015-11-19|1295.45
#2015-11-20|1310.52
#2015-11-23|1309.93
#2015-11-24|1310.89
#2015-11-25|1311.79
#2015-11-26|1306.00
#2015-11-27|1293.50
#2015-11-30|1303.51
#2015-12-01|1306.69
#2015-12-02|1298.30
#2015-12-03|1299.26
#2015-12-04|1276.93
#2015-12-07|1277.60
#2015-12-08|1269.93
#2015-12-09|1270.00
#2015-12-10|1272.18
#2015-12-11|1258.26
#2015-12-14|1254.03
#2015-12-15|1260.62
#2015-12-16|1288.58
#2015-12-17|1294.29
#2015-12-18|1284.21
#2015-12-21|1286.56
#2015-12-22|1282.18
#2015-12-23|1296.69
#2015-12-24|1294.06
#2015-12-25|1294.06
#2015-12-28|1292.65
#2015-12-29|1289.51
#2015-12-30|1281.65
#2015-12-31|1297.90
#2016-01-01|1296.28
#2016-01-04|1264.78
#2016-01-05|1253.50
#2016-01-06|1244.78
#2016-01-07|1206.33
#2016-01-08|1225.00
#2016-01-11|1192.80
#2016-01-12|1180.50
#2016-01-13|1192.52
#2016-01-14|1195.76
#2016-01-15|1188.61
#2016-01-18|1181.97
#2016-01-19|1203.01
#2016-01-20|1171.22
#2016-01-21|1160.30
#2016-01-22|1199.59
#2016-01-25|1227.95
#2016-01-26|1213.22
#2016-01-27|1207.34
#2016-01-28|1207.90
#2016-01-29|1241.43
#2016-02-01|1257.68
#2016-02-02|1249.91
#2016-02-03|1218.56
#2016-02-04|1231.44
#2016-02-05|1239.56
#2016-02-08|1228.65
#2016-02-09|1211.37
#2016-02-10|1212.64
#2016-02-11|1153.90
#2016-02-12|1144.34
#2016-02-15|1177.03
#2016-02-16|1176.38
#2016-02-17|1175.65
#2016-02-18|1208.74
#2016-02-19|1206.86
#2016-02-22|1207.87
#2016-02-23|1203.46
#2016-02-24|1190.75
#2016-02-25|1177.72
#2016-02-26|1200.39
#2016-02-29|1186.84
#2016-03-01|1220.89
#2016-03-02|1254.04
#2016-03-03|1257.33
#2016-03-04|1257.04
#2016-03-07|1253.59
#2016-03-08|1247.56
#2016-03-09|1246.86
#2016-03-10|1235.96
#2016-03-11|1252.82
#2016-03-14|1277.81
#2016-03-15|1261.49
#2016-03-16|1263.80
#2016-03-17|1279.74
#2016-03-18|1318.47
#2016-03-21|1321.58
#2016-03-22|1327.06
#2016-03-23|1330.96
#2016-03-24|1324.97
#2016-03-25|1324.97
#2016-03-28|1324.56
#2016-03-29|1315.03
#2016-03-30|1326.74
#2016-03-31|1332.36
#2016-04-01|1326.66
#2016-04-04|1336.42
#2016-04-05|1317.12
#2016-04-06|1323.61
#2016-04-07|1332.32
#2016-04-08|1319.95
#2016-04-11|1327.84
#2016-04-12|1331.99
#2016-04-13|1353.15
#2016-04-14|1357.04
#2016-04-15|1359.15
#2016-04-18|1376.00
#2016-04-19|1376.79
#2016-04-20|1357.29
#2016-04-21|1357.37
#2016-04-22|1348.64
#2016-04-25|1337.12
#2016-04-26|1352.57
#2016-04-27|1343.45
#2016-04-28|1342.70
#2016-04-29|1329.68
#2016-05-02|1326.22
#2016-05-03|1297.30
#2016-05-04|1294.40
#2016-05-05|1288.25
#2016-05-06|1284.74
#2016-05-09|1295.98
#2016-05-10|1301.88
#2016-05-11|1299.87
#2016-05-12|1294.47
#2016-05-13|1293.54
#2016-05-16|1320.51
#2016-05-17|1336.18
#2016-05-18|1323.55
#2016-05-19|1300.85
#2016-05-20|1306.00
#2016-05-23|1303.85
#2016-05-24|1308.26
#2016-05-25|1339.17
#2016-05-26|1344.36
#2016-05-27|1384.71
#2016-05-30|1383.80
#2016-05-31|1392.89
#2016-06-01|1383.83
#2016-06-02|1383.24
#2016-06-03|1387.03
#2016-06-06|1403.70
#2016-06-07|1419.90
#2016-06-08|1413.02
#2016-06-09|1403.34
#2016-06-10|1396.42
#2016-06-13|1365.45
#2016-06-14|1355.90
#2016-06-15|1385.31
#2016-06-16|1361.72
#2016-06-17|1365.20
#2016-06-20|1382.92
#2016-06-21|1393.01
#2016-06-22|1414.01
#2016-06-23|1411.98
#2016-06-24|1385.00
#2016-06-27|1360.57
#2016-06-28|1353.58
#2016-06-29|1372.72
#2016-06-30|1394.27
#2016-07-01|1393.35
#2016-07-04|1411.30
#2016-07-05|1395.08
#2016-07-06|1383.80
#2016-07-07|1387.00
#2016-07-08|1391.34
#2016-07-11|1413.63
#2016-07-12|1420.04
#2016-07-13|1426.90
#2016-07-14|1438.94
#2016-07-15|1417.77
#2016-07-18|1421.81
#2016-07-19|1415.63
#2016-07-20|1427.64
#2016-07-21|1423.55
#2016-07-22|1424.75
#2016-07-25|1441.24
#2016-07-26|1434.41
#2016-07-27|1449.45
#2016-07-28|1450.62
#2016-07-29|1435.97
#2016-08-01|1437.86
#2016-08-02|1437.99
#2016-08-03|1421.14
#2016-08-04|1423.85
#2016-08-05|1435.12
#2016-08-08|1460.94
#2016-08-09|1458.12
#2016-08-10|1458.76
#2016-08-11|1463.72
#2016-08-12|1458.24
#2016-08-15|1474.54
#2016-08-16|1489.09
#2016-08-17|1468.19
#2016-08-18|1514.89
#2016-08-19|1504.80
#2016-08-22|1512.57
#2016-08-23|1515.30
#2016-08-24|1503.60
#2016-08-25|1490.71
#2016-08-26|1490.38
#2016-08-29|1491.98
#2016-08-30|1518.40
#2016-08-31|1500.70
#2016-09-01|1504.88
#2016-09-02|1502.39
#2016-09-05|1543.77
#2016-09-06|1572.18
#2016-09-07|1563.42
#2016-09-08|1559.50
#2016-09-09|1553.37
#2016-09-12|1522.15
#2016-09-13|1526.61
#2016-09-14|1526.82
#2016-09-15|1531.53
#2016-09-16|1537.73
#2016-09-19|1539.44
#2016-09-20|1534.74
#2016-09-21|1547.37
#2016-09-22|1564.34
#2016-09-23|1579.01
#2016-09-26|1550.15
#2016-09-27|1568.58
#2016-09-28|1571.34
#2016-09-29|1569.71
#2016-09-30|1550.54
#2016-10-03|1570.34
#2016-10-04|1576.90
#2016-10-05|1573.01
#2016-10-06|1568.53
#2016-10-07|1558.28
#2016-10-10|1564.21
#2016-10-11|1561.29
#2016-10-12|1551.13
#2016-10-13|1532.52
#2016-10-14|1526.36
#2016-10-17|1521.80
#2016-10-18|1549.58
#2016-10-19|1552.79
#2016-10-20|1557.30
#2016-10-21|1562.81
#2016-10-24|1564.31
#2016-10-25|1557.16
#2016-10-26|1541.23
#2016-10-27|1530.43
#2016-10-28|1515.52
#2016-10-31|1504.65
#2016-11-01|1508.84
#2016-11-02|1490.24
#2016-11-03|1475.14
#2016-11-04|1470.78
#2016-11-07|1491.18
#2016-11-08|1500.89
#2016-11-09|1470.58
#2016-11-10|1495.56
#2016-11-11|1442.85
#2016-11-14|1405.40
#2016-11-15|1406.80
#2016-11-16|1431.45
#2016-11-17|1415.39
#2016-11-18|1415.08
#2016-11-21|1405.93
#2016-11-22|1418.31
#2016-11-23|1410.64
#2016-11-24|1403.20
#2016-11-25|1429.02
#2016-11-28|1438.53
#2016-11-29|1425.18
#2016-11-30|1431.49
#2016-12-01|1433.24
#2016-12-02|1411.61
#2016-12-05|1402.79
#2016-12-06|1405.70
#2016-12-07|1406.16
#2016-12-08|1420.47
#2016-12-09|1408.59
#2016-12-12|1388.36
#2016-12-13|1398.74
#2016-12-14|1405.31
#2016-12-15|1390.21
#2016-12-16|1393.57
#2016-12-19|1384.97
#2016-12-20|1386.96
#2016-12-21|1386.00
#2016-12-22|1378.26
#2016-12-23|1371.17
#2016-12-26|1369.31
#2016-12-27|1374.53
#2016-12-28|1393.54
#2016-12-29|1418.04
#2016-12-30|1436.12
#2017-01-02|1433.67
#2017-01-03|1426.31
#2017-01-04|1430.85
#2017-01-05|1448.34
#2017-01-06|1445.21
#2017-01-09|1446.89
#2017-01-10|1460.05
#2017-01-11|1470.31
#2017-01-12|1472.48
#2017-01-13|1466.38
#2017-01-16|1447.24
#2017-01-17|1455.97
#2017-01-18|1465.04
#2017-01-19|1463.90
#2017-01-20|1451.12
#2017-01-23|1454.72
#2017-01-24|1455.19
#2017-01-25|1468.23
#2017-01-26|1488.02
#2017-01-27|1486.00
#2017-01-30|1486.92
#2017-01-31|1474.38
#2017-02-01|1479.95
#2017-02-02|1482.38
#2017-02-03|1485.71
#2017-02-06|1499.03
#2017-02-07|1490.17
#2017-02-08|1486.16
#2017-02-09|1495.98
#2017-02-10|1499.34
#2017-02-13|1508.59
#2017-02-14|1505.37
#2017-02-15|1520.31
#2017-02-16|1551.75
#2017-02-17|1545.54
#2017-02-20|1562.01
#2017-02-21|1546.30
#2017-02-22|1557.20
#2017-02-23|1566.05
#2017-02-24|1548.10
#2017-02-27|1544.88
#2017-02-28|1527.88
#2017-03-01|1530.51
#2017-03-02|1529.01
#2017-03-03|1534.88
#2017-03-06|1544.21
#2017-03-07|1556.81
#2017-03-08|1554.72
#2017-03-09|1542.41
#2017-03-10|1558.12
#2017-03-13|1573.50
#2017-03-14|1580.94
#2017-03-15|1574.06
#2017-03-16|1613.37
#2017-03-17|1623.20
#2017-03-20|1643.92
#2017-03-21|1647.95
#2017-03-22|1629.55
#2017-03-23|1622.61
#2017-03-24|1629.81
#2017-03-27|1622.17
#2017-03-28|1631.99
#2017-03-29|1643.13
#2017-03-30|1626.67
#2017-03-31|1615.27
#2017-04-03|1622.18
#2017-04-04|1622.19
#2017-04-05|1635.71
#2017-04-06|1634.09
#2017-04-07|1631.51
#2017-04-10|1615.42
#2017-04-11|1610.10
#2017-04-12|1634.07
#2017-04-13|1619.50
#2017-04-14|1619.50
#2017-04-17|1616.96
#2017-04-18|1600.67
#2017-04-19|1609.45
#2017-04-20|1642.74
#2017-04-21|1640.19
#2017-04-24|1650.44
#2017-04-25|1674.60
#2017-04-26|1665.85
#2017-04-27|1682.05
#2017-04-28|1673.43
#2017-05-01|1673.35
#2017-05-02|1699.36
#2017-05-03|1706.05
#2017-05-04|1681.67
#2017-05-05|1677.91
#2017-05-08|1689.91
#2017-05-09|1717.90
#2017-05-10|1713.46
#2017-05-11|1734.27
#2017-05-12|1754.55
#2017-05-15|1758.32
#2017-05-16|1764.08
#2017-05-17|1768.18
#2017-05-18|1787.69
#2017-05-19|1809.35
#2017-05-22|1846.17
#2017-05-23|1841.69
#2017-05-24|1834.75
#2017-05-25|1864.13
#2017-05-26|1868.09
#2017-05-29|1847.95
#2017-05-30|1849.43
#2017-05-31|1815.39
#2017-06-01|1835.31
#2017-06-02|1831.79
#2017-06-05|1839.14
#2017-06-06|1858.84
#2017-06-07|1846.84
#2017-06-08|1843.69
#2017-06-09|1857.93
#2017-06-12|1826.06
#2017-06-13|1831.39
#2017-06-14|1857.47
#2017-06-15|1829.57
#2017-06-16|1823.21
#2017-06-19|1851.75
#2017-06-20|1861.02
#2017-06-21|1854.15
#2017-06-22|1863.98
#2017-06-23|1857.31
#2017-06-26|1875.78
#2017-06-27|1887.58
#2017-06-28|1862.05
#2017-06-29|1868.21
#2017-06-30|1848.86
#2017-07-03|1858.30
#2017-07-04|1806.84
#2017-07-05|1812.77
#2017-07-06|1816.14
#2017-07-07|1801.60
#2017-07-10|1825.59
#2017-07-11|1861.78
#2017-07-12|1875.09
#2017-07-13|1894.47
#2017-07-14|1891.59
#2017-07-17|1897.74
#2017-07-18|1909.37
#2017-07-19|1965.42
#2017-07-20|1956.15
#2017-07-21|1965.19
#2017-07-24|1995.57
#2017-07-25|1991.93
#2017-07-26|1986.01
#2017-07-27|2013.06
#2017-07-28|2000.58
#2017-07-31|2043.87
#2017-08-01|2047.74
#2017-08-02|2038.74
#2017-08-03|2016.38
#2017-08-04|2034.63
#2017-08-07|2071.45
#2017-08-08|2108.63
#2017-08-09|2115.75
#2017-08-10|2099.26
#2017-08-11|2020.63
#2017-08-14|2080.55
#2017-08-15|2056.10
#2017-08-16|2077.90
#2017-08-17|2115.67
#2017-08-18|2079.09
#2017-08-21|2069.36
#2017-08-22|2060.18
#2017-08-23|2063.69
#2017-08-24|2082.41
#2017-08-25|2088.39
#2017-08-28|2068.13
#2017-08-29|2047.66
#2017-08-30|2079.86
#2017-08-31|2092.14
#2017-09-01|2076.70
#2017-09-04|2051.12
#2017-09-05|2053.96
#2017-09-06|2060.45
#2017-09-07|2047.74
#2017-09-08|2053.43
#2017-09-11|2092.81
#2017-09-12|2106.04
#2017-09-13|2112.59
#2017-09-14|2125.78
#2017-09-15|2137.66
#2017-09-18|2173.12
#2017-09-19|2167.11
#2017-09-20|2178.17
#2017-09-21|2179.68
#2017-09-22|2171.51
#2017-09-25|2141.77
#2017-09-26|2121.78
#2017-09-27|2126.26
#2017-09-28|2100.52
#2017-09-29|2116.22
#2017-10-02|2116.52
#2017-10-03|2168.60
#2017-10-04|2183.59
#2017-10-05|2181.93
#2017-10-06|2203.45
#2017-10-09|2191.53
#2017-10-10|2208.70
#2017-10-11|2209.32
#2017-10-12|2205.90
#2017-10-13|2207.02
#2017-10-16|2241.24
#2017-10-17|2234.51
#2017-10-18|2229.63
#2017-10-19|2189.05
#2017-10-20|2207.83
#2017-10-23|2209.22
#2017-10-24|2195.88
#2017-10-25|2220.78
#2017-10-26|2198.10
#2017-10-27|2200.38
#2017-10-30|2214.78
#2017-10-31|2216.52
#2017-11-01|2267.96
#2017-11-02|2274.01
#2017-11-03|2304.60
#2017-11-06|2350.17
#2017-11-07|2422.41
#2017-11-08|2399.97
#2017-11-09|2415.69
#2017-11-10|2401.56
#2017-11-13|2412.12
#2017-11-14|2408.60
#2017-11-15|2378.36
#2017-11-16|2428.04
#2017-11-17|2471.86
#2017-11-20|2549.25
#2017-11-21|2598.69
#2017-11-22|2587.07
#2017-11-23|2560.38
#2017-11-24|2547.87
#2017-11-27|2525.87
#2017-11-28|2558.94
#2017-11-29|2520.15
#2017-11-30|2450.97
#2017-12-01|2385.49
#2017-12-04|2408.27
#2017-12-05|2347.66
#2017-12-06|2298.40
#2017-12-07|2357.47
#2017-12-08|2436.38
#2017-12-11|2495.95
#2017-12-12|2435.78
#2017-12-13|2447.02
#2017-12-14|2455.03
#2017-12-15|2418.29
#2017-12-18|2439.77
#2017-12-19|2471.48
#2017-12-20|2456.60
#2017-12-21|2474.02
#2017-12-22|2512.99
#2017-12-25|2512.99
#2017-12-26|2514.40
#2017-12-27|2490.85
#2017-12-28|2526.15
#2017-12-29|2528.07
#2018-01-01|2522.99
#2018-01-02|2579.73
#2018-01-03|2597.86
#2018-01-04|2644.87
#2018-01-05|2652.86
#2018-01-08|2686.04
#2018-01-09|2711.06
#2018-01-10|2707.98
#2018-01-11|2663.39
#2018-01-12|2717.21
#2018-01-15|2669.75
#2018-01-16|2739.22
#2018-01-17|2770.44
#2018-01-18|2766.48
#2018-01-19|2790.91
#2018-01-22|2838.96
#2018-01-23|2914.69
#2018-01-24|2900.37
#2018-01-25|2845.13
#2018-01-26|2903.38
#2018-01-29|2908.01
#2018-01-30|2853.03
#2018-01-31|2848.73
#2018-02-01|2821.99
#2018-02-02|2786.84
#2018-02-05|2728.71
#2018-02-06|2560.50
#2018-02-07|2576.00
#2018-02-08|2607.90
#2018-02-09|2539.51
#2018-02-12|2544.79
#2018-02-13|2604.12
#2018-02-14|2658.07
#2018-02-15|2726.73
#2018-02-16|2726.03
#2018-02-19|2722.01
#2018-02-20|2713.17
#2018-02-21|2781.02
#2018-02-22|2728.56
#2018-02-23|2767.11
#2018-02-26|2760.11
#2018-02-27|2727.59
#2018-02-28|2664.97
#2018-03-01|2729.91
#2018-03-02|2677.86
#2018-03-05|2628.65
#2018-03-06|2688.52
#2018-03-07|2666.59
#2018-03-08|2706.93
#2018-03-09|2730.19
#2018-03-12|2800.91
#2018-03-13|2806.40
#2018-03-14|2811.34
#2018-03-15|2832.25
#2018-03-16|2811.56
#2018-03-19|2785.64
#2018-03-20|2814.55
#2018-03-21|2796.46
#2018-03-22|2681.38
#2018-03-23|2590.42
#2018-03-26|2618.42
#2018-03-27|2645.36
#2018-03-28|2542.26
#2018-03-29|2530.20
#2018-03-30|2530.20
#2018-04-02|2536.07
#2018-04-03|2535.75
#2018-04-04|2471.86
#2018-04-05|2481.53
#2018-04-06|2513.29
#2018-04-09|2530.05
#2018-04-10|2566.21
#2018-04-11|2581.97
#2018-04-12|2567.90
#2018-04-13|2547.35
#2018-04-16|2515.15
#2018-04-17|2482.34
#2018-04-18|2496.22
#2018-04-19|2528.82
#2018-04-20|2524.52
#2018-04-23|2494.60
#2018-04-24|2496.39
#2018-04-25|2451.21
#2018-04-26|2435.34
#2018-04-27|2458.35
#2018-04-30|2480.71
#2018-05-01|2480.58
#2018-05-02|2484.05
#2018-05-03|2438.30
#2018-05-04|2423.54
#2018-05-07|2407.38
#2018-05-08|2453.90
#2018-05-09|2475.31
#2018-05-10|2528.09
#2018-05-11|2542.86
#2018-05-14|2555.66
#2018-05-15|2494.40
#2018-05-16|2486.87
#2018-05-17|2556.19
#2018-05-18|2556.14
#2018-05-21|2543.95
#2018-05-22|2544.66
#2018-05-23|2535.09
#2018-05-24|2551.85
#2018-05-25|2543.85
#2018-05-28|2543.01
#2018-05-29|2526.84
#2018-05-30|2497.29
#2018-05-31|2525.10
#2018-06-01|2544.35
#2018-06-04|2597.95
#2018-06-05|2614.17
#2018-06-06|2645.42
#2018-06-07|2669.32
#2018-06-08|2602.71
#2018-06-11|2625.86
#2018-06-12|2621.86
#2018-06-13|2613.55
#2018-06-14|2590.42
#2018-06-15|2589.87
#2018-06-18|2585.50
#2018-06-19|2508.62
#2018-06-20|2528.05
#2018-06-21|2511.60
#2018-06-22|2518.21
#2018-06-25|2480.49
#2018-06-26|2469.91
#2018-06-27|2423.75
#2018-06-28|2427.01
#2018-06-29|2508.36
#2018-07-02|2512.12
#2018-07-03|2504.26
#2018-07-04|2460.31
#2018-07-05|2456.99
#2018-07-06|2465.13
#2018-07-09|2514.79
#2018-07-10|2473.22
#2018-07-11|2452.88
#2018-07-12|2459.18
#2018-07-13|2471.57
#2018-07-16|2476.98
#2018-07-17|2451.95
#2018-07-18|2458.95
#2018-07-19|2439.57
#2018-07-20|2454.89
#2018-07-23|2431.64
#2018-07-24|2454.70
#2018-07-25|2476.00
#2018-07-26|2446.48
#2018-07-27|2438.42
#2018-07-30|2405.65
#2018-07-31|2355.05
#2018-08-01|2358.14
#2018-08-02|2302.20
#2018-08-03|2325.50
#2018-08-06|2336.90
#2018-08-07|2360.62
#2018-08-08|2391.41
#2018-08-09|2436.62
#2018-08-10|2426.68
#2018-08-13|2380.62
#2018-08-14|2320.79
#2018-08-15|2259.01
#2018-08-16|2212.86
#2018-08-17|2266.62
#2018-08-20|2328.58
#2018-08-21|2333.44
#2018-08-22|2373.27
#2018-08-23|2377.23
#2018-08-24|2352.18
#2018-08-27|2395.76
#2018-08-28|2419.32
#2018-08-29|2392.51
#2018-08-30|2375.16
#2018-08-31|2301.39
#2018-09-03|2260.55
#2018-09-04|2302.32
#2018-09-05|2231.15
#2018-09-06|2181.26
#2018-09-07|2195.63
#2018-09-10|2171.54
#2018-09-11|2138.98
#2018-09-12|2148.35
#2018-09-13|2222.76
#2018-09-14|2254.36
#2018-09-17|2197.32
#2018-09-18|2188.46
#2018-09-19|2210.29
#2018-09-20|2222.41
#2018-09-21|2277.48
#2018-09-24|2253.52
#2018-09-25|2256.07
#2018-09-26|2257.43
#2018-09-27|2242.69
#2018-09-28|2234.03
#2018-10-01|2244.75
#2018-10-02|2213.30
#2018-10-03|2190.06
#2018-10-04|2129.79
#2018-10-05|2113.19
#2018-10-08|2071.69
#2018-10-09|2047.31
#2018-10-10|2002.72
#2018-10-11|1889.03
#2018-10-12|1987.69
#2018-10-15|1972.34
#2018-10-16|1972.13
#2018-10-17|1973.09
#2018-10-18|1971.15
#2018-10-19|1961.71
#2018-10-22|2004.85
#2018-10-23|1921.84
#2018-10-24|1912.19
#2018-10-25|1881.70
#2018-10-26|1828.04
#2018-10-29|1838.13
#2018-10-30|1811.14
#2018-10-31|1901.96
#2018-11-01|1947.26
#2018-11-02|2076.13
#2018-11-05|2016.58
#2018-11-06|2020.20
#2018-11-07|2030.74
#2018-11-08|2031.50
#2018-11-09|1962.27
#2018-11-12|1924.16
#2018-11-13|1947.48
#2018-11-14|1925.60
#2018-11-15|2004.84
#2018-11-16|2018.89
#2018-11-19|2028.14
#2018-11-20|1970.57
#2018-11-21|1989.55
#2018-11-22|2017.02
#2018-11-23|1999.04
#2018-11-26|2036.62
#2018-11-27|2074.50
#2018-11-28|2148.40
#2018-11-29|2136.65
#2018-11-30|2145.24
#2018-12-03|2205.67
#2018-12-04|2233.95
#2018-12-05|2194.57
#2018-12-06|2100.88
#2018-12-07|2132.30
#2018-12-10|2102.83
#2018-12-11|2121.50
#2018-12-12|2153.94
#2018-12-13|2169.97
#2018-12-14|2124.53
#2018-12-17|2124.12
#2018-12-18|2091.76
#2018-12-19|2088.23
#2018-12-20|2081.59
#2018-12-21|2120.00
#2018-12-24|2100.52
#2018-12-25|2100.52
#2018-12-26|2096.74
#2018-12-27|2095.18
#2018-12-28|2103.35
#2018-12-31|2127.16
#2019-01-01|2129.16
#2019-01-02|2090.69
#2019-01-03|2077.99
#2019-01-04|2099.28
#2019-01-07|2139.36
#2019-01-08|2126.95
#2019-01-09|2181.40
#2019-01-10|2191.94
#2019-01-11|2199.12
#2019-01-14|2152.82
#2019-01-15|2209.15
#2019-01-16|2214.72
#2019-01-17|2220.26
#2019-01-18|2251.07
#2019-01-21|2269.88
#2019-01-22|2246.43
#2019-01-23|2228.13
#2019-01-24|2224.40
#2019-01-25|2288.40
#2019-01-28|2280.78
#2019-01-29|2288.58
#2019-01-30|2297.04
#2019-01-31|2320.68
#2019-02-01|2336.60
#2019-02-04|2332.52
#2019-02-05|2333.29
#2019-02-06|2343.40
#2019-02-07|2345.91
#2019-02-08|2336.28
#2019-02-11|2369.71
#2019-02-12|2365.63
#2019-02-13|2354.35
#2019-02-14|2318.44
#2019-02-15|2275.81
#2019-02-18|2298.90
#2019-02-19|2268.19
#2019-02-20|2302.09
#2019-02-21|2315.87
#2019-02-22|2329.09
#2019-02-25|2345.09
#2019-02-26|2339.48
#2019-02-27|2320.47
#2019-02-28|2292.30
#2019-03-01|2308.46
#2019-03-04|2359.18
#2019-03-05|2422.93
#2019-03-06|2429.27
#2019-03-07|2393.85
#2019-03-08|2345.85
#2019-03-11|2386.83
#2019-03-12|2415.22
#2019-03-13|2403.42
#2019-03-14|2394.52
#2019-03-15|2416.77
#2019-03-18|2459.84
#2019-03-19|2470.90
#2019-03-20|2470.87
#2019-03-21|2436.61
#2019-03-22|2445.60
#2019-03-25|2385.20
#2019-03-26|2374.95
#2019-03-27|2391.34
#2019-03-28|2391.79
#2019-03-29|2425.99
#2019-04-01|2450.65
#2019-04-02|2467.10
#2019-04-03|2526.98
#2019-04-04|2500.80
#2019-04-05|2507.40
#2019-04-08|2529.56
#2019-04-09|2559.21
#2019-04-10|2579.44
#2019-04-11|2574.06
#2019-04-12|2586.77
#2019-04-15|2566.78
#2019-04-16|2589.66
#2019-04-17|2599.20
#2019-04-18|2586.83
#2019-04-19|2586.83
#2019-04-22|2587.24
#2019-04-23|2602.09
#2019-04-24|2611.94
#2019-04-25|2549.87
#2019-04-26|2567.12
#2019-04-29|2592.47
#2019-04-30|2596.59
#2019-05-01|2596.81
#2019-05-02|2597.97
#2019-05-03|2575.08
#2019-05-06|2502.76
#2019-05-07|2522.61
#2019-05-08|2525.88
#2019-05-09|2478.11
#2019-05-10|2505.91
#2019-05-13|2501.17
#2019-05-14|2435.73
#2019-05-15|2461.98
#2019-05-16|2430.50
#2019-05-17|2378.48
#2019-05-20|2319.38
#2019-05-21|2308.94
#2019-05-22|2302.34
#2019-05-23|2229.73
#2019-05-24|2227.50
#2019-05-27|2225.89
#2019-05-28|2247.91
#2019-05-29|2234.12
#2019-05-30|2248.36
#2019-05-31|2264.07
#2019-06-03|2305.72
#2019-06-04|2266.17
#2019-06-05|2289.33
#2019-06-06|2280.12
#2019-06-07|2282.09
#2019-06-10|2352.70
#2019-06-11|2370.60
#2019-06-12|2337.01
#2019-06-13|2320.44
#2019-06-14|2293.91
#2019-06-17|2285.60
#2019-06-18|2314.81
#2019-06-19|2381.37
#2019-06-20|2420.57
#2019-06-21|2415.45
#2019-06-24|2424.20
#2019-06-25|2391.54
#2019-06-26|2389.23
#2019-06-27|2405.38
#2019-06-28|2401.80
#2019-07-01|2402.05
#2019-07-02|2458.64
#2019-07-03|2442.80
#2019-07-04|2447.67
#2019-07-05|2427.96
#2019-07-08|2378.91
#2019-07-09|2368.94
#2019-07-10|2394.34
#2019-07-11|2396.04
#2019-07-12|2385.03
#2019-07-15|2434.89
#2019-07-16|2440.64
#2019-07-17|2445.79
#2019-07-18|2407.27
#2019-07-19|2433.40
#2019-07-22|2413.84
#2019-07-23|2421.57
#2019-07-24|2449.35
#2019-07-25|2488.03
#2019-07-26|2468.21
#2019-07-29|2482.81
#2019-07-30|2490.67
#2019-07-31|2470.80
#2019-08-01|2462.13
#2019-08-02|2391.69
#2019-08-05|2314.82
#2019-08-06|2296.00
#2019-08-07|2302.75
#2019-08-08|2336.98
#2019-08-09|2315.18
#2019-08-12|2321.52
#2019-08-13|2268.84
#2019-08-14|2301.89
#2019-08-15|2258.05
#2019-08-16|2237.16
#2019-08-19|2287.86
#2019-08-20|2282.94
#2019-08-21|2277.02
#2019-08-22|2267.40
#2019-08-23|2288.83
#2019-08-26|2248.43
#2019-08-27|2243.71
#2019-08-28|2218.12
#2019-08-29|2221.71
#2019-08-30|2251.23
#2019-09-02|2275.83
#2019-09-03|2262.97
#2019-09-04|2323.96
#2019-09-05|2334.46
#2019-09-06|2348.47
#2019-09-09|2341.48
#2019-09-10|2329.31
#2019-09-11|2345.24
#2019-09-12|2367.72
#2019-09-13|2380.49
#2019-09-16|2362.86
#2019-09-17|2339.02
#2019-09-18|2344.89
#2019-09-19|2315.50
#2019-09-20|2306.68
#2019-09-23|2276.74
#2019-09-24|2288.64
#2019-09-25|2254.42
#2019-09-26|2268.30
#2019-09-27|2253.06
#2019-09-30|2266.45
#2019-10-01|2254.35
#2019-10-02|2234.15
#2019-10-03|2238.62
#2019-10-04|2231.49
#2019-10-07|2225.65
#2019-10-08|2226.60
#2019-10-09|2194.13
#2019-10-10|2199.56
#2019-10-11|2237.21
#2019-10-14|2245.01
#2019-10-15|2237.07
#2019-10-16|2249.71
#2019-10-17|2253.04
#2019-10-18|2255.64
#2019-10-21|2231.71
#2019-10-22|2201.72
#2019-10-23|2178.14
#2019-10-24|2171.30
#2019-10-25|2168.20
#2019-10-28|2195.55
#2019-10-29|2187.10
#2019-10-30|2191.26
#2019-10-31|2224.50
#2019-11-01|2229.12
#2019-11-04|2266.25
#2019-11-05|2287.73
#2019-11-06|2293.67
#2019-11-07|2291.93
#2019-11-08|2249.45
#2019-11-11|2217.87
#2019-11-12|2250.90
#2019-11-13|2232.11
#2019-11-14|2207.38
#2019-11-15|2206.80
#2019-11-18|2248.06
#2019-11-19|2279.32
#2019-11-20|2272.57
#2019-11-21|2246.18
#2019-11-22|2250.96
#2019-11-25|2278.90
#2019-11-26|2255.70
#2019-11-27|2259.59
#2019-11-28|2278.21
#2019-11-29|2242.06
#2019-12-02|2241.10
#2019-12-03|2237.57
#2019-12-04|2234.71
#2019-12-05|2252.84
#2019-12-06|2282.01
#2019-12-09|2279.13
#2019-12-10|2278.11
#2019-12-11|2308.34
#2019-12-12|2342.18
#2019-12-13|2411.24
#2019-12-16|2413.86
#2019-12-17|2479.66
#2019-12-18|2509.40
#2019-12-19|2500.51
#2019-12-20|2494.01
#2019-12-23|2509.96
#2019-12-24|2506.07
#2019-12-25|2506.07
#2019-12-26|2502.77
#2019-12-27|2541.47
#2019-12-30|2534.63
#2019-12-31|2497.60
#2020-01-01|2500.58
#2020-01-02|2538.25
#2020-01-03|2547.95
#2020-01-06|2520.19
#2020-01-07|2553.79
#2020-01-08|2538.99
#2020-01-09|2587.51
#2020-01-10|2633.25
#2020-01-13|2689.27
#2020-01-14|2663.71
#2020-01-15|2664.54
#2020-01-16|2673.38
#2020-01-17|2680.77
#2020-01-20|2664.86
#2020-01-21|2601.70
#2020-01-22|2649.44
#2020-01-23|2618.35
#2020-01-24|2622.42
#2020-01-27|2616.19
#2020-01-28|2619.35
#2020-01-29|2602.45
#2020-01-30|2540.75
#2020-01-31|2522.46
#2020-02-03|2557.25
#2020-02-04|2638.57
#2020-02-05|2645.07
#2020-02-06|2681.47
#2020-02-07|2697.00
#2020-02-10|2690.74
#2020-02-11|2723.52
#2020-02-12|2741.16
#2020-02-13|2778.25
#2020-02-14|2762.51
#2020-02-17|2779.44
#2020-02-18|2737.74
#2020-02-19|2751.72
#2020-02-20|2741.13
#2020-02-21|2695.28
#2020-02-24|2638.06
#2020-02-25|2697.21
#2020-02-26|2671.26
#2020-02-27|2670.16
#2020-02-28|2561.69
#2020-03-02|2590.39
#2020-03-03|2616.58
#2020-03-04|2625.08
#2020-03-05|2680.80
#2020-03-06|2620.05
#2020-03-09|2484.47
#2020-03-10|2513.45
#2020-03-11|2481.62
#2020-03-12|2347.58
#2020-03-13|2364.88
#2020-03-16|2201.35
#2020-03-17|2222.75
#2020-03-18|2131.13
#2020-03-19|2157.95
#2020-03-20|2282.15
#2020-03-23|2171.19
#2020-03-24|2289.90
#2020-03-25|2380.59
#2020-03-26|2405.82
#2020-03-27|2411.16
#2020-03-30|2363.55
#2020-03-31|2405.12
#2020-04-01|2345.78
#2020-04-02|2377.69
#2020-04-03|2342.91
#2020-04-06|2374.79
#2020-04-07|2443.87
#2020-04-08|2418.73
#2020-04-09|2452.99
#2020-04-10|2452.99
#2020-04-13|2450.30
#2020-04-14|2467.92
#2020-04-15|2472.15
#2020-04-16|2516.84
#2020-04-17|2542.15
#2020-04-20|2552.85
#2020-04-21|2493.09
#2020-04-22|2542.97
#2020-04-23|2581.09
#2020-04-24|2529.80
#2020-04-27|2571.29
#2020-04-28|2594.98
#2020-04-29|2608.40
#2020-04-30|2639.35
#2020-05-01|2639.18
#2020-05-04|2529.18
#2020-05-05|2558.25
#2020-05-06|2582.05
#2020-05-07|2567.72
#2020-05-08|2629.23
#2020-05-11|2710.56
#2020-05-12|2703.34
#2020-05-13|2701.77
#2020-05-14|2691.76
#2020-05-15|2659.14
#2020-05-18|2665.44
#2020-05-19|2712.38
#2020-05-20|2759.13
#2020-05-21|2727.21
#2020-05-22|2620.41
#2020-05-25|2648.04
#2020-05-26|2683.25
#2020-05-27|2666.34
#2020-05-28|2608.07
#2020-05-29|2623.68
#2020-06-01|2725.50
#2020-06-02|2742.76
#2020-06-03|2756.18
#2020-06-04|2771.37
#2020-06-05|2770.25
#2020-06-08|2758.44
#2020-06-09|2774.59
#2020-06-10|2830.99
#2020-06-11|2798.91
#2020-06-12|2786.34
#2020-06-15|2744.25
#2020-06-16|2831.64
#2020-06-17|2839.69
#2020-06-18|2884.11
#2020-06-19|2896.82
#2020-06-22|2957.04
#2020-06-23|3083.61
#2020-06-24|3066.15
#2020-06-25|3059.51
#2020-06-26|3057.26
#2020-06-29|3040.63
#2020-06-30|3094.79
#2020-07-01|3093.85
#2020-07-02|3227.26
#2020-07-03|3281.49
#2020-07-06|3300.46
#2020-07-07|3276.67
#2020-07-08|3412.32
#2020-07-09|3515.44
#2020-07-10|3440.81
#2020-07-13|3431.52
#2020-07-14|3335.18
#2020-07-15|3428.08
#2020-07-16|3268.98
#2020-07-17|3305.72
#2020-07-20|3331.15
#2020-07-21|3542.10
#2020-07-22|3401.48
#2020-07-23|3485.03
#2020-07-24|3341.58
#2020-07-27|3311.72
#2020-07-28|3444.66
#2020-07-29|3444.02
#2020-07-30|3417.99
#2020-07-31|3423.38
#2020-08-03|3448.52
#2020-08-04|3495.82
#2020-08-05|3550.94
#2020-08-06|3550.57
#2020-08-07|3403.95
#2020-08-10|3278.57
#2020-08-11|3322.51
#2020-08-12|3346.35
#2020-08-13|3304.26
#2020-08-14|3289.35
#2020-08-17|3294.68
#2020-08-18|3342.50
#2020-08-19|3316.24
#2020-08-20|3324.10
#2020-08-21|3362.24
#2020-08-24|3496.95
#2020-08-25|3471.99
#2020-08-26|3512.89
#2020-08-27|3574.25
#2020-08-28|3516.18
#2020-08-31|3472.66
#2020-09-01|3532.39
#2020-09-02|3570.86
#2020-09-03|3508.57
#2020-09-04|3434.42
#2020-09-07|3375.85
#2020-09-08|3349.78
#2020-09-09|3320.67
#2020-09-10|3336.16
#2020-09-11|3401.67
#2020-09-14|3497.69
#2020-09-15|3491.19
#2020-09-16|3529.65
#2020-09-17|3479.01
#2020-09-18|3483.79
#2020-09-21|3446.00
#2020-09-22|3434.12
#2020-09-23|3460.39
#2020-09-24|3360.01
#2020-09-25|3357.61
#2020-09-28|3376.79
#2020-09-29|3370.64
#2020-09-30|3416.84
#2020-10-01|3428.39
#2020-10-02|3428.45
#2020-10-05|3508.23
#2020-10-06|3558.37
#2020-10-07|3621.58
#2020-10-08|3642.91
#2020-10-09|3670.05
#2020-10-12|3771.59
#2020-10-13|3781.74
#2020-10-14|3842.74
#2020-10-15|3703.24
#2020-10-16|3729.23
#2020-10-19|3729.56
#2020-10-20|3755.94
#2020-10-21|3774.11
#2020-10-22|3758.43
#2020-10-23|3734.36
#2020-10-26|3726.31
#2020-10-27|3818.93
#2020-10-28|3905.34
#2020-10-29|3960.33
#2020-10-30|3882.89
#2020-11-02|3935.36
#2020-11-03|3935.28
#2020-11-04|3943.69
#2020-11-05|4148.55
#2020-11-06|4111.00
#2020-11-09|4183.24
#2020-11-10|3956.97
#2020-11-11|3720.03
#2020-11-12|3858.03
#2020-11-13|4007.85
#2020-11-16|4020.01
#2020-11-17|3926.80
#2020-11-18|3948.23
#2020-11-19|3860.96
#2020-11-20|3950.38
#2020-11-23|3971.06
#2020-11-24|3957.10
#2020-11-25|3875.28
#2020-11-26|3965.69
#2020-11-27|3955.39
#2020-11-30|3823.53
#2020-12-01|3897.82
#2020-12-02|3857.49
#2020-12-03|3906.29
#2020-12-04|3935.03
#2020-12-07|3907.10
#2020-12-08|3934.40
#2020-12-09|3944.98
#2020-12-10|3912.29
#2020-12-11|3964.32
#2020-12-14|3879.43
#2020-12-15|3814.29
#2020-12-16|3877.26
#2020-12-17|3942.82
#2020-12-18|3922.49
#2020-12-21|3873.77
#2020-12-22|3895.48
#2020-12-23|3934.93
#2020-12-24|3856.52
#2020-12-25|3856.52
#2020-12-28|3667.21
#2020-12-29|3755.73
#2020-12-30|3909.61
#2020-12-31|3948.66
#2021-01-01|3955.58
#2021-01-04|4009.82
#2021-01-05|4073.83
#2021-01-06|4148.46
#2021-01-07|4019.94
#2021-01-08|4098.52
#2021-01-11|4179.41
#2021-01-12|4161.48
#2021-01-13|4176.25
#2021-01-14|4352.56
#2021-01-15|4381.19
#2021-01-18|4471.52
#2021-01-19|4518.65
#2021-01-20|4710.82
#2021-01-21|4727.47
#2021-01-22|4774.14
#2021-01-25|5117.27
#2021-01-26|4869.51
#2021-01-27|4756.88
#2021-01-28|4624.16
#2021-01-29|4607.20
#2021-02-01|4831.25
#2021-02-02|4913.89
#2021-02-03|5016.58
#2021-02-04|4969.82
#2021-02-05|4954.46
#2021-02-08|4996.24
#2021-02-09|5027.94
#2021-02-10|5168.04
#2021-02-11|5194.40
#2021-02-12|5199.37
#2021-02-15|5196.51
#2021-02-16|5138.06
#2021-02-17|5210.83
#2021-02-18|5109.48
#2021-02-19|5073.77
#2021-02-22|4867.70
#2021-02-23|4824.60
#2021-02-24|4668.83
#2021-02-25|4704.64
#2021-02-26|4471.55
#2021-03-01|4690.58
#2021-03-02|4704.85
#2021-03-03|4854.53
#2021-03-04|4621.55
#2021-03-05|4552.78
#2021-03-08|4328.39
#2021-03-09|4333.61
#2021-03-10|4447.48
#2021-03-11|4611.76
#2021-03-12|4454.01
#2021-03-15|4328.82
#2021-03-16|4383.19
#2021-03-17|4345.42
#2021-03-18|4414.07
#2021-03-19|4355.03
#2021-03-22|4361.29
#2021-03-23|4300.03
#2021-03-24|4235.89
#2021-03-25|4142.25
#2021-03-26|4237.93
#2021-03-29|4150.36
#2021-03-30|4197.85
#2021-03-31|4207.05
#2021-04-01|4455.43
#2021-04-02|4455.43
#2021-04-05|4470.99
#2021-04-06|4471.26
#2021-04-07|4347.19
#2021-04-08|4332.23
#2021-04-09|4311.96
#2021-04-12|4227.18
#2021-04-13|4126.05
#2021-04-14|4220.25
#2021-04-15|4207.45
#2021-04-16|4281.61
#2021-04-19|4263.23
#2021-04-20|4248.16
#2021-04-21|4164.92
#2021-04-22|4239.75
#2021-04-23|4313.09
#2021-04-26|4299.09
#2021-04-27|4305.66
#2021-04-28|4314.16
#2021-04-29|4328.96
#2021-04-30|4254.72
#2021-05-03|4249.63
#2021-05-04|4232.50
#2021-05-05|4174.39
#2021-05-06|4184.97
#2021-05-07|4129.87
#2021-05-10|4061.52
#2021-05-11|3975.20
#2021-05-12|4041.33
#2021-05-13|3948.46
#2021-05-14|3940.32
#2021-05-17|4045.92
#2021-05-18|4103.51
#2021-05-19|4100.81
#2021-05-20|4138.38
#2021-05-21|4075.81
#2021-05-24|4057.30
#2021-05-25|4190.45
#2021-05-26|4253.99
#2021-05-27|4200.51
#2021-05-28|4164.03
#2021-05-31|4302.41
#2021-06-01|4385.51
#2021-06-02|4373.02
#2021-06-03|4315.44
#2021-06-04|4285.23
#2021-06-07|4251.09
#2021-06-08|4251.08
#2021-06-09|4250.08
#2021-06-10|4257.31
#2021-06-11|4271.09
#2021-06-14|4273.41
#2021-06-15|4286.04
#2021-06-16|4235.63
#2021-06-17|4260.35
#2021-06-18|4311.57
#2021-06-21|4259.08
#2021-06-22|4168.24
#2021-06-23|4246.03
#2021-06-24|4293.35
#2021-06-25|4400.02
#2021-06-28|4383.39
#2021-06-29|4344.74
#2021-06-30|4314.85
#2021-07-01|4307.53
#2021-07-02|4217.04
#2021-07-05|4104.26
#2021-07-06|4109.87
#2021-07-07|4063.40
#2021-07-08|3922.69
#2021-07-09|3995.48
#2021-07-12|3992.41
#2021-07-13|4096.50
#2021-07-14|4104.31
#2021-07-15|4145.43
#2021-07-16|4127.89
#2021-07-19|4017.29
#2021-07-20|3987.69
#2021-07-21|3961.76
#2021-07-22|4034.35
#2021-07-23|3963.87
#2021-07-26|3701.02
#2021-07-27|3409.51
#2021-07-28|3460.18
#2021-07-29|3710.52
#2021-07-30|3621.72
#2021-08-02|3622.09
#2021-08-03|3508.84
#2021-08-04|3568.88
#2021-08-05|3493.66
#2021-08-06|3551.90
#2021-08-09|3600.08
#2021-08-10|3748.74
#2021-08-11|3740.67
#2021-08-12|3741.97
#2021-08-13|3700.66
#2021-08-16|3600.58
#2021-08-17|3521.20
#2021-08-18|3536.89
#2021-08-19|3436.36
#2021-08-20|3423.74
#2021-08-23|3483.27
#2021-08-24|3703.40
#2021-08-25|3736.29
#2021-08-26|3716.29
#2021-08-27|3698.38
#2021-08-30|3710.93
#2021-08-31|3852.17
#2021-09-01|3876.92
#2021-09-02|3927.93
#2021-09-03|3877.67
#2021-09-06|3963.05
#2021-09-07|4011.35
#2021-09-08|4043.90
#2021-09-09|3836.60
#2021-09-10|3905.79
#2021-09-13|3827.65
#2021-09-14|3802.89
#2021-09-15|3713.00
#2021-09-16|3686.86
#2021-09-17|3748.89
#2021-09-20|3682.47
#2021-09-21|3668.76
#2021-09-22|3671.12
#2021-09-23|3766.17
#2021-09-24|3748.46
#2021-09-27|3733.34
#2021-09-28|3749.67
#2021-09-29|3712.93
#2021-09-30|3678.56
#2021-10-01|3673.62
#2021-10-04|3634.94
#2021-10-05|3604.95
#2021-10-06|3556.86
#2021-10-07|3739.93
#2021-10-08|3801.50
#2021-10-11|3885.79
#2021-10-12|3787.74
#2021-10-13|3800.66
#2021-10-14|3809.61
#2021-10-15|3893.81
#2021-10-18|3924.11
#2021-10-19|3981.46
#2021-10-20|4056.50
#2021-10-21|4006.89
#2021-10-22|4021.40
#2021-10-25|3988.39
#2021-10-26|3965.70
#2021-10-27|3867.89
#2021-10-28|3864.59
#2021-10-29|3814.97
#2021-11-01|3776.89
#2021-11-02|3776.95
#2021-11-03|3797.31
#2021-11-04|3873.46
#2021-11-05|3799.34
#2021-11-08|3774.25
#2021-11-09|3776.70
#2021-11-10|3867.30
#2021-11-11|3866.19
#2021-11-12|3941.42
#2021-11-15|3974.91
#2021-11-16|4046.03
#2021-11-17|4051.68
#2021-11-18|3944.01
#2021-11-19|3921.29
#2021-11-22|3873.05
#2021-11-23|3792.40
#2021-11-24|3770.50
#2021-11-25|3812.65
#2021-11-26|3696.80
#2021-11-29|3651.43
#2021-11-30|3626.29
#2021-12-01|3687.93
#2021-12-02|3713.95
#2021-12-03|3639.76
#2021-12-06|3517.19
#2021-12-07|3646.33
#2021-12-08|3675.77
#2021-12-09|3710.99
#2021-12-10|3660.88
#2021-12-13|3671.03
#2021-12-14|3626.67
#2021-12-15|3579.71
#2021-12-16|3583.67
#2021-12-17|3510.38
#2021-12-20|3437.89
#2021-12-21|3519.85
#2021-12-22|3549.82
#2021-12-23|3616.56
#2021-12-24|3617.86
#2021-12-27|3622.76
#2021-12-28|3588.68
#2021-12-29|3542.07
#2021-12-30|3547.25
#2021-12-31|3638.90
#2022-01-03|3634.79
#2022-01-04|3607.40
#2022-01-05|3440.13
#2022-01-06|3460.90
#2022-01-07|3501.64
#2022-01-10|3569.68
#2022-01-11|3600.04
#2022-01-12|3743.88
#2022-01-13|3716.37
#2022-01-14|3703.64
#2022-01-17|3660.68
#2022-01-18|3591.62
#2022-01-19|3575.43
#2022-01-20|3737.05
#2022-01-21|3731.73
#2022-01-24|3650.93
#2022-01-25|3599.22
#2022-01-26|3630.24
#2022-01-27|3502.83
#2022-01-28|3485.76
#2022-01-31|3594.62
#2022-02-01|3610.68
#2022-02-02|3620.40
#2022-02-03|3601.03
#2022-02-04|3665.87
#2022-02-07|3646.40
#2022-02-08|3597.07
#2022-02-09|3694.74
#2022-02-10|3722.33
#2022-02-11|3644.25
#2022-02-14|3583.60
#2022-02-15|3594.20
#2022-02-16|3647.87
#2022-02-17|3664.73
#2022-02-18|3544.71
#2022-02-21|3422.55
#2022-02-22|3380.53
#2022-02-23|3402.43
#2022-02-24|3248.15
#2022-02-25|3267.71
#2022-02-28|3271.26
#2022-03-01|3309.74
#2022-03-02|3274.95
#2022-03-03|3257.57
#2022-03-04|3149.64
#2022-03-07|3022.75
#2022-03-08|3005.68
#2022-03-09|3033.73
#2022-03-10|3039.48
#2022-03-11|2930.35
#2022-03-14|2715.69
#2022-03-15|2538.40
#2022-03-16|2955.93
#2022-03-17|3116.33
#2022-03-18|3081.87
#2022-03-21|3003.20
#2022-03-22|3120.52
#2022-03-23|3144.43
#2022-03-24|3041.63
#2022-03-25|2946.99
#2022-03-28|3022.87
#2022-03-29|3098.25
#2022-03-30|3117.71
#2022-03-31|3077.50
#2022-04-01|3082.78
#2022-04-04|3183.39
#2022-04-05|3183.64
#2022-04-06|3098.93
#2022-04-07|3041.08
#2022-04-08|3009.84
#2022-04-11|2888.00
#2022-04-12|2937.53
#2022-04-13|2963.03
#2022-04-14|2974.36
#2022-04-15|2974.36
#2022-04-18|2926.91
#2022-04-19|2822.39
#2022-04-20|2827.99
#2022-04-21|2763.07
#2022-04-22|2731.29
#2022-04-25|2636.17
#2022-04-26|2697.64
#2022-04-27|2700.24
#2022-04-28|2741.72
#2022-04-29|2955.24
#2022-05-02|2942.39
#2022-05-03|2942.01
#2022-05-04|2861.75
#2022-05-05|2877.22
#2022-05-06|2750.48
#2022-05-09|2749.16
#2022-05-10|2685.48
#2022-05-11|2740.63
#2022-05-12|2683.32
#2022-05-13|2762.63
#2022-05-16|2738.51
#2022-05-17|2865.04
#2022-05-18|2850.01
#2022-05-19|2697.87
#2022-05-20|2791.26
#2022-05-23|2754.24
#2022-05-24|2673.09
#2022-05-25|2639.00
#2022-05-26|2646.73
#2022-05-27|2727.97
#2022-05-30|2829.12
#2022-05-31|2925.75
#2022-06-01|2890.30
#2022-06-02|2890.45
#2022-06-03|2893.41
#2022-06-06|2987.35
#2022-06-07|2970.32
#2022-06-08|3100.74
#2022-06-09|3096.06
#2022-06-10|3082.05
#2022-06-13|2930.54
#2022-06-14|2937.92
#2022-06-15|2965.17
#2022-06-16|2872.58
#2022-06-17|2896.42
#2022-06-20|2912.89
#2022-06-21|2982.72
#2022-06-22|2896.18
#2022-06-23|2935.14
#2022-06-24|2998.67
#2022-06-27|3031.31
#2022-06-28|2998.39
#2022-06-29|2957.00
#2022-06-30|2890.13
#2022-07-01|2896.53
#2022-07-04|2890.32
#2022-07-05|2878.52
#2022-07-06|2869.34
#2022-07-07|2877.60
#2022-07-08|2883.85
#2022-07-11|2778.11
#2022-07-12|2731.42
#2022-07-13|2725.91
#2022-07-14|2724.19
#2022-07-15|2662.53
#2022-07-18|2749.78
#2022-07-19|2741.85
#2022-07-20|2801.87
#2022-07-21|2784.42
#2022-07-22|2780.86
#2022-07-25|2746.83
#2022-07-26|2747.36
#2022-07-27|2717.78
#2022-07-28|2740.36
#2022-07-29|2657.86
#2022-08-01|2650.30
#2022-08-02|2608.58
#2022-08-03|2647.53
#2022-08-04|2717.71
#2022-08-05|2716.49
#2022-08-08|2669.77
#2022-08-09|2653.91
#2022-08-10|2610.25
#2022-08-11|2684.56
#2022-08-12|2689.71
#2022-08-15|2675.83
#2022-08-16|2636.24
#2022-08-17|2656.25
#2022-08-18|2672.72
#2022-08-19|2680.53
#2022-08-22|2654.23
#2022-08-23|2642.30
#2022-08-24|2605.95
#2022-08-25|2710.99
#2022-08-26|2723.40
#2022-08-29|2701.23
#2022-08-30|2712.94
#2022-08-31|2733.52
#2022-09-01|2677.70
#2022-09-02|2671.24
#2022-09-05|2627.42
#2022-09-06|2608.35
#2022-09-07|2583.67
#2022-09-08|2555.37
#2022-09-09|2617.16
#2022-09-12|2626.90
#2022-09-13|2618.20
#2022-09-14|2545.27
#2022-09-15|2535.08
#2022-09-16|2463.49
#2022-09-19|2440.99
#2022-09-20|2472.84
#2022-09-21|2414.12
#2022-09-22|2383.37
#2022-09-23|2332.18
#2022-09-26|2378.53
#2022-09-27|2393.29
#2022-09-28|2340.91
#2022-09-29|2327.34
#2022-09-30|2305.19
#2022-10-03|2277.73
#2022-10-04|2298.13
#2022-10-05|2408.28
#2022-10-06|2413.13
#2022-10-07|2359.65
#2022-10-10|2300.22
#2022-10-11|2215.39
#2022-10-12|2209.87
#2022-10-13|2156.84
#2022-10-14|2194.38
#2022-10-17|2186.91
#2022-10-18|2242.48
#2022-10-19|2160.07
#2022-10-20|2104.52
#2022-10-21|2100.01
#2022-10-24|1927.82
#2022-10-25|1950.42
#2022-10-26|1989.28
#2022-10-27|2003.05
#2022-10-28|1915.44
#2022-10-31|1947.66
#2022-11-01|2093.85
#2022-11-02|2118.28
#2022-11-03|2052.14
#2022-11-04|2153.84
#2022-11-07|2207.85
#2022-11-08|2195.43
#2022-11-09|2150.72
#2022-11-10|2108.67
#2022-11-11|2313.23
#2022-11-14|2321.69
#2022-11-15|2473.41
#2022-11-16|2485.27
#2022-11-17|2436.69
#2022-11-18|2442.16
#2022-11-21|2392.12
#2022-11-22|2332.95
#2022-11-23|2347.35
#2022-11-24|2371.64
#2022-11-25|2328.34
#2022-11-28|2316.62
#2022-11-29|2439.23
#2022-11-30|2482.68
#2022-12-01|2537.60
#2022-12-02|2549.91
#2022-12-05|2661.89
#2022-12-06|2627.78
#2022-12-07|2550.55
#2022-12-08|2667.31
#2022-12-09|2719.21
#2022-12-12|2630.79
#2022-12-13|2653.42
#2022-12-14|2703.76
#2022-12-15|2633.36
#2022-12-16|2614.96
#2022-12-19|2630.67
#2022-12-20|2566.75
#2022-12-21|2572.38
#2022-12-22|2669.78
#2022-12-23|2629.77
#2022-12-26|2633.12
#2022-12-27|2638.39
#2022-12-28|2676.80
#2022-12-29|2694.67
#2022-12-30|2669.48
#2023-01-02|2672.73
#2023-01-03|2730.46
#2023-01-04|2809.72
#2023-01-05|2857.24
#2023-01-06|2824.77
#2023-01-09|2897.81
#2023-01-10|2886.42
#2023-01-11|2920.06
#2023-01-12|2878.38
#2023-01-13|2915.48
#2023-01-16|2897.57
#2023-01-17|2909.91
#2023-01-18|2934.81
#2023-01-19|2919.47
#2023-01-20|2983.74
#2023-01-23|2991.59
#2023-01-24|2992.45
#2023-01-25|2988.73
#2023-01-26|3071.26
#2023-01-27|3104.01
#2023-01-30|2992.52
#2023-01-31|2956.75
#2023-02-01|3013.43
#2023-02-02|3018.16
#2023-02-03|3009.37
#2023-02-06|2922.70
#2023-02-07|2958.10
#2023-02-08|2938.59
#2023-02-09|2997.70
#2023-02-10|2906.82
#2023-02-13|2906.47
#2023-02-14|2882.20
#2023-02-15|2879.15
#2023-02-16|2916.98
#2023-02-17|2849.88
#2023-02-20|2880.36
#2023-02-21|2782.05
#2023-02-22|2752.12
#2023-02-23|2752.15
#2023-02-24|2696.08
#2023-02-27|2688.11
#2023-02-28|2655.55
#2023-03-01|2801.68
#2023-03-02|2757.64
#2023-03-03|2802.86
#2023-03-06|2794.19
#2023-03-07|2749.81
#2023-03-08|2690.86
#2023-03-09|2638.79
#2023-03-10|2580.39
#2023-03-13|2635.19
#2023-03-14|2587.47
#2023-03-15|2608.86
#2023-03-16|2558.34
#2023-03-17|2624.55
#2023-03-20|2587.30
#2023-03-21|2628.08
#2023-03-22|2643.38
#2023-03-23|2784.08
#2023-03-24|2794.73
#2023-03-27|2713.17
#2023-03-28|2774.75
#2023-03-29|2824.68
#2023-03-30|2825.26
#2023-03-31|2848.16
#2023-04-03|2837.20
#2023-04-04|2806.58
#2023-04-05|2815.07
#2023-04-06|2806.44
#2023-04-07|2806.44
#2023-04-10|2811.27
#2023-04-11|2766.63
#2023-04-12|2689.53
#2023-04-13|2697.96
#2023-04-14|2695.88
#2023-04-17|2699.27
#2023-04-18|2673.52
#2023-04-19|2621.88
#2023-04-20|2628.47
#2023-04-21|2590.15
#2023-04-24|2577.92
#2023-04-25|2523.60
#2023-04-26|2571.12
#2023-04-27|2563.34
#2023-04-28|2566.79
#2023-05-01|2566.83
#2023-05-02|2578.04
#2023-05-03|2539.25
#2023-05-04|2542.96
#2023-05-05|2573.67
#2023-05-08|2569.86
#2023-05-09|2506.76
#2023-05-10|2510.12
#2023-05-11|2494.45
#2023-05-12|2505.13
#2023-05-15|2572.43
#2023-05-16|2595.43
#2023-05-17|2562.69
#2023-05-18|2558.35
#2023-05-19|2528.11
#2023-05-22|2585.19
#2023-05-23|2566.54
#2023-05-24|2543.82
#2023-05-25|2487.56
#2023-05-26|2497.86
#2023-05-29|2436.17
#2023-05-30|2459.58
#2023-05-31|2412.40
#2023-06-01|2444.99
#2023-06-02|2553.33
#2023-06-05|2563.31
#2023-06-06|2522.73
#2023-06-07|2559.85
#2023-06-08|2549.83
#2023-06-09|2561.90
#2023-06-12|2585.34
#2023-06-13|2627.05
#2023-06-14|2632.80
#2023-06-15|2705.62
#2023-06-16|2734.69
#2023-06-19|2705.69
#2023-06-20|2663.89
#2023-06-21|2606.67
#2023-06-22|2600.14
#2023-06-23|2567.16
#2023-06-26|2549.61
#2023-06-27|2597.73
#2023-06-28|2588.75
#2023-06-29|2559.93
#2023-06-30|2558.06
#2023-07-03|2605.99
#2023-07-04|2623.92
#2023-07-05|2599.27
#2023-07-06|2547.35
#2023-07-07|2530.89
#2023-07-10|2541.96
#2023-07-11|2569.19
#2023-07-12|2612.77
#2023-07-13|2702.26
#2023-07-14|2736.46
#2023-07-17|2737.14
#2023-07-18|2672.33
#2023-07-19|2655.00
#2023-07-20|2635.08
#2023-07-21|2609.25
#2023-07-24|2563.09
#2023-07-25|2687.19
#2023-07-26|2672.82
#2023-07-27|2692.56
#2023-07-28|2740.13
#2023-07-31|2783.19
#2023-08-01|2785.22
#2023-08-02|2709.38
#2023-08-03|2700.33
#2023-08-04|2731.64
#2023-08-07|2730.51
#2023-08-08|2675.71
#2023-08-09|2689.73
#2023-08-10|2696.10
#2023-08-11|2656.94
#2023-08-14|2638.54
#2023-08-15|2628.37
#2023-08-16|2607.29
#2023-08-17|2622.10
#2023-08-18|2562.72
#2023-08-21|2523.52
#2023-08-22|2539.69
#2023-08-23|2551.18
#2023-08-24|2623.89
#2023-08-25|2570.44
#2023-08-28|2598.04
#2023-08-29|2631.60
#2023-08-30|2612.78
#2023-08-31|2596.98
#2023-09-01|2602.44
#2023-09-04|2670.98
#2023-09-05|2639.12
#2023-09-06|2627.32
#2023-09-07|2587.90
#2023-09-08|2590.15
#2023-09-11|2606.83
#2023-09-12|2606.54
#2023-09-13|2590.36
#2023-09-14|2591.56
#2023-09-15|2590.11
#2023-09-18|2554.61
#2023-09-19|2551.64
#2023-09-20|2522.39
#2023-09-21|2484.98
#2023-09-22|2550.35
#2023-09-25|2491.00
#2023-09-26|2464.82
#2023-09-27|2472.58
#2023-09-28|2428.64
#2023-09-29|2481.23
#2023-10-02|2481.00
#2023-10-03|2435.31
#2023-10-04|2407.52
#2023-10-05|2419.08
#2023-10-06|2458.85
#2023-10-09|2470.46
#2023-10-10|2498.95
#2023-10-11|2528.30
#2023-10-12|2546.74
#2023-10-13|2481.29
#2023-10-16|2450.25
#2023-10-17|2453.72
#2023-10-18|2419.03
#2023-10-19|2371.60
#2023-10-20|2352.42
#2023-10-23|2340.21
#2023-10-24|2312.99
#2023-10-25|2334.78
#2023-10-26|2328.97
#2023-10-27|2368.12
#2023-10-30|2383.74
#2023-10-31|2339.64
#2023-11-01|2320.22
#2023-11-02|2333.43
#2023-11-03|2410.50
#2023-11-06|2489.12
#2023-11-07|2465.79
#2023-11-08|2458.90
#2023-11-09|2446.75
#2023-11-10|2403.01
#2023-11-13|2447.12
#2023-11-14|2427.78
#2023-11-15|2526.83
#2023-11-16|2545.56
#2023-11-17|2486.24
#2023-11-20|2541.75
#2023-11-21|2537.34
#2023-11-22|2549.76
#2023-11-23|2577.67
#2023-11-24|2525.23
#2023-11-27|2532.49
#2023-11-28|2501.96
#2023-11-29|2453.14
#2023-11-30|2484.53
#2023-12-01|2444.97
#2023-12-04|2425.27
#2023-12-05|2376.46
#2023-12-06|2416.66
#2023-12-07|2396.57
#2023-12-08|2399.55
#2023-12-11|2393.98
#2023-12-12|2416.64
#2023-12-13|2380.81
#2023-12-14|2402.61
#2023-12-15|2485.01
#2023-12-18|2461.84
#2023-12-19|2439.10
#2023-12-20|2436.34
#2023-12-21|2434.02
#2023-12-22|2293.19
#2023-12-25|2293.19
#2023-12-26|2289.38
#2023-12-27|2341.47
#2023-12-28|2395.30
#2023-12-29|2394.62
#2024-01-01|2399.12
#2024-01-02|2387.62
#2024-01-03|2371.68
#2024-01-04|2367.18
#2024-01-05|2350.41
#2024-01-08|2310.50
#2024-01-09|2285.83
#2024-01-10|2279.29
#2024-01-11|2316.11
#2024-01-12|2357.25
#2024-01-15|2355.82
#2024-01-16|2307.13
#2024-01-17|2250.60
#2024-01-18|2269.70
#2024-01-19|2249.53
#2024-01-22|2197.46
#2024-01-23|2232.42
#2024-01-24|2307.11
#2024-01-25|2329.06
#2024-01-26|2276.47
#2024-01-29|2273.87
#2024-01-30|2226.37
#2024-01-31|2199.98
#2024-02-01|2216.03
#2024-02-02|2250.09
#2024-02-05|2248.80
#2024-02-06|2344.93
#2024-02-07|2330.35
#2024-02-08|2314.36
#2024-02-09|2301.73
#2024-02-12|2306.58
#2024-02-13|2309.67
#2024-02-14|2327.74
#2024-02-15|2320.39
#2024-02-16|2372.54
#2024-02-19|2332.46
#2024-02-20|2326.34
#2024-02-21|2349.88
#2024-02-22|2389.01
#2024-02-23|2388.65
#2024-02-26|2365.85
#2024-02-27|2368.11
#2024-02-28|2321.29
#2024-02-29|2318.99
#2024-03-01|2346.56
#2024-03-04|2352.28
#2024-03-05|2281.87
#2024-03-06|2326.76
#2024-03-07|2303.12
#2024-03-08|2302.37
#2024-03-11|2351.96
#2024-03-12|2427.72
#2024-03-13|2429.48
#2024-03-14|2431.62
#2024-03-15|2392.17
#2024-03-18|2410.33
#2024-03-19|2360.93
#2024-03-20|2372.46
#2024-03-21|2392.88
#2024-03-22|2342.50
#2024-03-25|2353.91
#2024-03-26|2391.99
#2024-03-27|2378.59
#2024-03-28|2414.13
#2024-03-29|2414.13
#2024-04-01|2417.62
#2024-04-02|2447.96
#2024-04-03|2435.39
#2024-04-04|2441.54
#2024-04-05|2450.45
#2024-04-08|2429.76
#2024-04-09|2428.43
#2024-04-10|2480.63
#2024-04-11|2482.61
#2024-04-12|2441.61
#2024-04-15|2410.77
#2024-04-16|2361.70
#2024-04-17|2352.34
#2024-04-18|2364.51
#2024-04-19|2344.63
#2024-04-22|2429.90
#2024-04-23|2510.13
#2024-04-24|2575.98
#2024-04-25|2558.51
#2024-04-26|2618.69
#2024-04-29|2605.09
#2024-04-30|2591.31
#2024-05-01|2590.71
#2024-05-02|2684.41
#2024-05-03|2711.30
#2024-05-06|2740.28
#2024-05-07|2706.46
#2024-05-08|2673.36
#2024-05-09|2726.32
#2024-05-10|2724.08
#2024-05-13|2765.11
#2024-05-14|2779.43
#2024-05-15|2778.94
#2024-05-16|2857.42
#2024-05-17|2860.17
#2024-05-20|2857.14
#2024-05-21|2793.22
#2024-05-22|2804.25
#2024-05-23|2797.16
#2024-05-24|2753.69
#2024-05-27|2772.27
#2024-05-28|2776.93
#2024-05-29|2708.75
#2024-05-30|2673.63
#2024-05-31|2620.19
#2024-06-03|2696.62
#2024-06-04|2712.24
#2024-06-05|2738.33
#2024-06-06|2764.88
#2024-06-07|2748.55
#2024-06-10|2735.02
#2024-06-11|2743.68
#2024-06-12|2721.86
#2024-06-13|2775.55
#2024-06-14|2762.78
#2024-06-17|2772.87
#2024-06-18|2757.72
#2024-06-19|2835.92
#2024-06-20|2815.31
#2024-06-21|2785.05
#2024-06-24|2772.48
#2024-06-25|2783.45
#2024-06-26|2786.31
#2024-06-27|2756.67
#2024-06-28|2739.19
#2024-07-01|2750.79
#2024-07-02|2745.50
#2024-07-03|2806.21
#2024-07-04|2834.27
#2024-07-05|2815.84
#2024-07-08|2807.93
#2024-07-09|2816.74
#2024-07-10|2807.45
#2024-07-11|2844.71
#2024-07-12|2944.01
#2024-07-15|2895.39
#2024-07-16|2846.77
#2024-07-17|2829.12
#2024-07-18|2832.81
#2024-07-19|2804.48
#2024-07-22|2852.44
#2024-07-23|2818.28
#2024-07-24|2787.06
#2024-07-25|2718.90
#2024-07-26|2751.47
#2024-07-29|2765.60
#2024-07-30|2738.20
#2024-07-31|2787.96
#2024-08-01|2790.45
#2024-08-02|2724.71
#2024-08-05|2698.26
#2024-08-06|2684.63
#2024-08-07|2733.11
#2024-08-08|2731.44
#2024-08-09|2761.15
#2024-08-12|2775.50
#2024-08-13|2786.91
#2024-08-14|2777.50
#2024-08-15|2757.09
#2024-08-16|2811.23
#2024-08-19|2827.35
#2024-08-20|2823.76
#2024-08-21|2816.16
#2024-08-22|2842.51
#2024-08-23|2818.57
#2024-08-26|2862.74
#2024-08-27|2858.28
#2024-08-28|2823.39
#2024-08-29|2881.39
#2024-08-30|2912.66
#2024-09-02|2891.02
#2024-09-03|2893.08
#2024-09-04|2867.68
#2024-09-05|2874.19
#2024-09-06|2864.21
#2024-09-09|2843.42
#2024-09-10|2845.15
#2024-09-11|2848.62
#2024-09-12|2881.72
#2024-09-13|2895.44
#2024-09-16|2922.32
#2024-09-17|2940.28
#2024-09-18|2912.34
#2024-09-19|2965.03
#2024-09-20|2980.47
#2024-09-23|2963.99
#2024-09-24|3055.69
#2024-09-25|3071.40
#2024-09-26|3220.81
#2024-09-27|3315.51
#2024-09-30|3377.49
#2024-10-01|3384.72
#2024-10-02|3592.54
#2024-10-03|3567.37
#2024-10-04|3659.42
#2024-10-07|3681.90
#2024-10-08|3377.77
#2024-10-09|3372.65
#2024-10-10|3412.38
#2024-10-11|3413.79
#2024-10-14|3375.98
#2024-10-15|3247.79
#2024-10-16|3235.59
#2024-10-17|3219.73
#2024-10-18|3336.27
#2024-10-21|3267.58
#2024-10-22|3271.86
#2024-10-23|3341.24
#2024-10-24|3278.98
#2024-10-25|3272.12
#2024-10-28|3271.17
#2024-10-29|3289.23
#2024-10-30|3231.59
#2024-10-31|3176.54
#2024-11-01|3241.26
#2024-11-04|3247.53
#2024-11-05|3317.89
#2024-11-06|3295.35
#2024-11-07|3359.88
#2024-11-08|3312.79
#2024-11-11|3275.29
#2024-11-12|3194.54
#2024-11-13|3192.20
#2024-11-14|3159.02
#2024-11-15|3151.34
#2024-11-18|3134.64
#2024-11-19|3162.72
#2024-11-20|3194.63
#2024-11-21|3170.55
#2024-11-22|3141.86
#2024-11-25|3118.51
#2024-11-26|3132.92
#2024-11-27|3208.53
#2024-11-28|3154.29
#2024-11-29|3146.05
#2024-12-02|3159.74
#2024-12-03|3179.41
#2024-12-04|3171.86
#2024-12-05|3180.03
#2024-12-06|3220.68
#2024-12-09|3287.34
#2024-12-10|3256.28
#2024-12-11|3238.08
#2024-12-12|3275.22
#2024-12-13|3235.83
#2024-12-16|3198.08
#2024-12-17|3178.67
#2024-12-18|3203.11
#2024-12-19|3210.97
#2024-12-20|3226.27
#2024-12-23|3197.03
#2024-12-24|3196.29
#2024-12-25|3196.29
#2024-12-26|3194.63
#2024-12-27|3188.79
#2024-12-30|3184.39
#2024-12-31|3154.52
#2025-01-01|3155.39
#2025-01-02|3156.10
#2025-01-03|3147.90
#2025-01-06|3119.90
#2025-01-07|3002.99
#2025-01-08|2954.79
#2025-01-09|2952.74
#2025-01-10|2945.49
#2025-01-13|2907.22
#2025-01-14|2952.40
#2025-01-15|2978.98
#2025-01-16|2990.99
#2025-01-17|2959.72
#2025-01-20|3028.49
#2025-01-21|3025.73
#2025-01-22|3006.48
#2025-01-23|2998.30
#2025-01-24|3044.47
#2025-01-27|3039.95
#2025-01-28|3055.60
#2025-01-29|3075.82
#2025-01-30|3069.52
#2025-01-31|3076.44
#2025-02-03|3055.23
#2025-02-04|3170.47
#2025-02-05|3161.01
#2025-02-06|3178.72
#2025-02-07|3221.59
#2025-02-10|3282.67
#2025-02-11|3236.26
#2025-02-12|3280.00
#2025-02-13|3286.75
#2025-02-14|3458.33
#2025-02-17|3504.88
#2025-02-18|3568.25
#2025-02-19|3521.73
#2025-02-20|3433.69
#2025-02-21|3587.18
#2025-02-24|3492.74
#2025-02-25|3403.52
#2025-02-26|3518.76
#2025-02-27|3480.89
#2025-02-28|3327.54
#2025-03-03|3350.74
#2025-03-04|3372.77
#2025-03-05|3485.15
#2025-03-06|3684.19
#2025-03-07|3653.92
#2025-03-10|3560.33
#2025-03-11|3553.83
#2025-03-12|3488.62
#2025-03-13|3449.23
#2025-03-14|3533.98
#2025-03-17|3552.10
#2025-03-18|3653.34
#2025-03-19|3632.07
#2025-03-20|3525.97
#2025-03-21|3481.31
#2025-03-24|3494.01
#2025-03-25|3423.79
#2025-03-26|3435.58
#2025-03-27|3458.65
#2025-03-28|3429.64
#2025-03-31|3361.57
#2025-04-01|3371.11
#2025-04-02|3387.55
#2025-04-03|3324.34
#2025-04-04|3303.51
#2025-04-07|2929.86
#2025-04-08|2987.47
#2025-04-09|2997.41
#2025-04-10|3018.87
#2025-04-11|3032.31
#2025-04-14|3080.81
#2025-04-15|3103.06
#2025-04-16|3024.07
#2025-04-17|3077.92
#2025-04-18|3077.92
#2025-04-21|3097.62
#2025-04-22|3086.76
#2025-04-23|3183.67
#2025-04-24|3147.62
#2025-04-25|3177.37
#2025-04-28|3181.61
#2025-04-29|3187.86
#2025-04-30|3213.00
#2025-05-01|3212.18
#2025-05-02|3272.90
#2025-05-05|3279.21
#2025-05-06|3313.82
#2025-05-07|3286.87
#2025-05-08|3300.72
#2025-05-09|3281.46
#2025-05-12|3443.47
#2025-05-13|3349.12
#2025-05-14|3417.58
#2025-05-15|3404.37
#2025-05-16|3359.39
#2025-05-19|3367.33
#2025-05-20|3372.97
#2025-05-21|3394.64
#2025-05-22|3355.23
#2025-05-23|3379.55
#2025-05-26|3328.49
#2025-05-27|3336.93
#2025-05-28|3314.00
#2025-05-29|3371.10
#2025-05-30|3305.16
#2025-06-02|3292.78
#2025-06-03|3308.18
#2025-06-04|3346.85
#2025-06-05|3388.43
#2025-06-06|3392.63
#2025-06-09|3444.17
#2025-06-10|3428.58
#2025-06-11|3459.85
#2025-06-12|3408.89
#2025-06-13|3384.56
#2025-06-16|3408.84
#2025-06-17|3417.80
#2025-06-18|3374.77
#2025-06-19|3308.11
#2025-06-20|3344.08
#2025-06-23|3338.48
#2025-06-24|3371.71
#2025-06-25|3403.14
#2025-06-26|3410.27
#2025-06-27|3407.29
#2025-06-30|3364.31
#2025-07-01|3362.78
#2025-07-02|3348.57
#2025-07-03|3346.23
#2025-07-04|3339.43
#2025-07-07|3335.93
#2025-07-08|3374.54
#2025-07-09|3333.04
#2025-07-10|3321.05
#2025-07-11|3308.69
#2025-07-14|3319.57
#2025-07-15|3416.91
#2025-07-16|3409.21
#2025-07-17|3402.56
#2025-07-18|3420.10
#2025-07-21|3438.79
#2025-07-22|3452.06
#2025-07-23|3570.71
#2025-07-24|3582.66
#2025-07-25|3528.16
#2025-07-28|3532.25
#2025-07-29|3526.06
#2025-07-30|3490.00
#2025-07-31|3483.27
#2025-08-01|3414.28
#2025-08-04|3485.62
#2025-08-05|3515.25
#2025-08-06|3531.43
#2025-08-07|3539.40
#2025-08-08|3501.89
#2025-08-11|3504.39
#2025-08-12|3483.02
#2025-08-13|3606.76
#2025-08-14|3626.60
#2025-08-15|3628.60
#2025-08-18|3613.28
#2025-08-19|3641.86
#2025-08-20|3647.10
#2025-08-21|3633.04
#2025-08-22|3663.10
#2025-08-25|3757.46
#2025-08-26|3735.62
#2025-08-27|3686.73
#2025-08-28|3619.74
#2025-08-29|3620.41
#2025-09-01|3659.81
#2025-09-02|3625.40
#2025-09-03|3617.83
#2025-09-04|3582.87
#2025-09-05|3639.67
#2025-09-08|3680.69
#2025-09-09|3730.44
#2025-09-10|3786.93
#2025-09-11|3752.75
#2025-09-12|3825.06
#2025-09-15|3821.26
#2025-09-16|3840.86
#2025-09-17|3960.83
#2025-09-18|3904.56
#2025-09-19|3904.14
#2025-09-22|3882.29
#2025-09-23|3828.73
#2025-09-24|3879.29
#2025-09-25|3881.21
#2025-09-26|3814.38
#2025-09-29|3886.57
#2025-09-30|3921.96
#2025-10-01|3928.23
#2025-10-02|3998.76
#2025-10-03|3983.74
#2025-10-06|4008.03
#2025-10-07|4007.19
#2025-10-08|3992.54
#2025-10-09|4006.09
#2025-10-10|3893.81
#2025-10-13|3829.76
#2025-10-14|3727.81
#2025-10-15|3779.61
#2025-10-16|3751.44
#2025-10-17|3657.16
#2025-10-20|3745.81
#2025-10-21|3766.52
#2025-10-22|3730.49
#2025-10-23|3783.42
#2025-10-24|3815.41
#2025-10-27|3902.96
#2025-10-28|3855.97
#2025-10-29|3858.60
#2025-10-30|3866.89
#2025-10-31|3769.78
#2025-11-03|3771.41
#2025-11-04|3748.27
#2025-11-05|3743.94
#2025-11-06|3810.42
#2025-11-07|3755.07
#2025-11-10|3825.80
#2025-11-11|3836.99
#2025-11-12|3872.24
#2025-11-13|3860.74
#2025-11-14|3776.84
#2025-11-17|3757.60
#2025-11-18|3684.99
#2025-11-19|3694.84
#2025-11-20|3695.09
#2025-11-21|3618.60
#2025-11-24|3698.55
#2025-11-25|3711.50
#2025-11-26|3713.42
#2025-11-27|3683.95
#2025-11-28|3675.74
#2025-12-01|3700.98
#2025-12-02|3681.50
#2025-12-03|3651.49
#2025-12-04|3683.24
#2025-12-05|3694.23
#2025-12-08|3679.20
#2025-12-09|3650.54
#2025-12-10|3653.71
#2025-12-11|3649.63
#2025-12-12|3715.89
#2025-12-15|3647.97
#2025-12-16|3600.97
#2025-12-17|3645.74
#2025-12-18|3648.96
#2025-12-19|3699.61
#2025-12-22|3722.27
#2025-12-23|3670.31
#2025-12-24|3669.76
#2025-12-25|3669.76
#2025-12-26|3663.53
#2025-12-29|3632.04
#2025-12-30|3654.97
#2025-12-31|3647.19
#2026-01-01|3654.12
#2026-01-02|3764.24
#2026-01-05|3774.30
#2026-01-06|3816.85
#2026-01-07|3800.86
#2026-01-08|3739.27
#2026-01-09|3720.95
#2026-01-12|3805.41
#2026-01-13|3819.48
#2026-01-14|3836.06
#2026-01-15|3797.24
#2026-01-16|3794.57
#2026-01-19|3750.05
#2026-01-20|3694.46
#2026-01-21|3711.07
#2026-01-22|3707.16
#2026-01-23|3697.95
#2026-01-26|3696.52
#2026-01-27|3729.76
#2026-01-28|3801.50
#2026-01-29|3791.44
#2026-01-30|3709.59
#2026-02-02|3654.48
#2026-02-03|3606.58
#2026-02-04|3469.89
#2026-02-05|3474.63
#2026-02-06|3408.22
#2026-02-09|3460.14
#2026-02-10|3440.72
#2026-02-11|3423.81
#2026-02-12|3329.25
#2026-02-13|3290.08
#2026-02-16|3298.44
#2026-02-17|3303.39
#2026-02-18|3295.56
#2026-02-19|3288.28
#2026-02-20|3217.53
#2026-02-23|3289.17
#2026-02-24|3174.49
#2026-02-25|3188.97
#2026-02-26|3128.25
#2026-02-27|3153.01
#2026-03-02|3090.82
#2026-03-03|3066.61
#2026-03-04|3037.49
#2026-03-05|3026.37
#2026-03-06|3093.05
#2026-03-09|3080.22
#2026-03-10|3215.02
#2026-03-11|3196.31
#2026-03-12|3164.85
#2026-03-13|3143.40
#2026-03-16|3198.28
#2026-03-17|3163.86
#2026-03-18|3193.04
#2026-03-19|3030.22
#2026-03-20|3005.00
#2026-03-23|2938.62
#2026-03-24|3022.70
#2026-03-25|3035.08
#2026-03-26|2967.97
#2026-03-27|2945.02
#2026-03-30|2879.20
#2026-03-31|2877.70
#2026-04-01|2949.01
#2026-04-02|2932.71
#2026-04-03|2932.71
#2026-04-06|2936.34
#2026-04-07|2949.11
#2026-04-08|3074.20