Table Data - Nasdaq BRIC Technology Large Mid Cap Total Return Index
| Title | Nasdaq BRIC Technology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC10LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 153.15 |
| 2004-04-01 | 157.57 |
| 2004-04-02 | 154.74 |
| 2004-04-05 | 159.27 |
| 2004-04-06 | 162.40 |
| 2004-04-07 | 164.08 |
| 2004-04-08 | 163.90 |
| 2004-04-09 | . |
| 2004-04-12 | 160.82 |
| 2004-04-13 | 169.58 |
| 2004-04-14 | 168.61 |
| 2004-04-15 | 164.92 |
| 2004-04-16 | 166.10 |
| 2004-04-19 | 164.21 |
| 2004-04-20 | 163.48 |
| 2004-04-21 | 163.75 |
| 2004-04-22 | 162.64 |
| 2004-04-23 | 162.67 |
| 2004-04-26 | 161.50 |
| 2004-04-27 | 156.53 |
| 2004-04-28 | 155.50 |
| 2004-04-29 | 153.35 |
| 2004-04-30 | 154.79 |
| 2004-05-03 | 153.65 |
| 2004-05-04 | 156.56 |
| 2004-05-05 | 157.80 |
| 2004-05-06 | 158.71 |
| 2004-05-07 | 155.98 |
| 2004-05-10 | 150.95 |
| 2004-05-11 | 147.75 |
| 2004-05-12 | 149.20 |
| 2004-05-13 | 153.60 |
| 2004-05-14 | 149.33 |
| 2004-05-17 | 133.84 |
| 2004-05-18 | 145.96 |
| 2004-05-19 | 149.32 |
| 2004-05-20 | 147.41 |
| 2004-05-21 | 148.17 |
| 2004-05-24 | 158.62 |
| 2004-05-25 | 158.38 |
| 2004-05-26 | 158.68 |
| 2004-05-27 | 159.62 |
| 2004-05-28 | 152.57 |
| 2004-05-31 | . |
| 2004-06-01 | 157.67 |
| 2004-06-02 | 158.09 |
| 2004-06-03 | 153.18 |
| 2004-06-04 | 154.03 |
| 2004-06-07 | 154.91 |
| 2004-06-08 | 153.75 |
| 2004-06-09 | 154.40 |
| 2004-06-10 | 155.64 |
| 2004-06-11 | . |
| 2004-06-14 | 146.49 |
| 2004-06-15 | 149.09 |
| 2004-06-16 | 150.05 |
| 2004-06-17 | 151.02 |
| 2004-06-18 | 150.71 |
| 2004-06-21 | 151.85 |
| 2004-06-22 | 151.75 |
| 2004-06-23 | 151.88 |
| 2004-06-24 | 155.21 |
| 2004-06-25 | 157.27 |
| 2004-06-28 | 160.44 |
| 2004-06-29 | 158.80 |
| 2004-06-30 | 157.73 |
| 2004-07-01 | 160.61 |
| 2004-07-02 | 161.29 |
| 2004-07-05 | . |
| 2004-07-06 | 160.90 |
| 2004-07-07 | 157.81 |
| 2004-07-08 | 154.65 |
| 2004-07-09 | 156.84 |
| 2004-07-12 | 156.54 |
| 2004-07-13 | 157.92 |
| 2004-07-14 | 159.09 |
| 2004-07-15 | 161.56 |
| 2004-07-16 | 165.35 |
| 2004-07-19 | 165.12 |
| 2004-07-20 | 162.04 |
| 2004-07-21 | 162.29 |
| 2004-07-22 | 161.39 |
| 2004-07-23 | 162.25 |
| 2004-07-26 | 162.33 |
| 2004-07-27 | 162.87 |
| 2004-07-28 | 165.79 |
| 2004-07-29 | 167.52 |
| 2004-07-30 | 169.81 |
| 2004-08-02 | 169.63 |
| 2004-08-03 | 170.98 |
| 2004-08-04 | 168.35 |
| 2004-08-05 | 171.26 |
| 2004-08-06 | 168.23 |
| 2004-08-09 | 169.13 |
| 2004-08-10 | 168.70 |
| 2004-08-11 | 166.89 |
| 2004-08-12 | 167.50 |
| 2004-08-13 | 165.66 |
| 2004-08-16 | 165.58 |
| 2004-08-17 | 165.40 |
| 2004-08-18 | 165.69 |
| 2004-08-19 | 170.85 |
| 2004-08-20 | 170.94 |
| 2004-08-23 | 171.52 |
| 2004-08-24 | 172.73 |
| 2004-08-25 | 170.26 |
| 2004-08-26 | 171.57 |
| 2004-08-27 | 172.34 |
| 2004-08-30 | 174.07 |
| 2004-08-31 | 174.20 |
| 2004-09-01 | 174.61 |
| 2004-09-02 | 176.00 |
| 2004-09-03 | 176.95 |
| 2004-09-06 | . |
| 2004-09-07 | 178.48 |
| 2004-09-08 | 179.13 |
| 2004-09-09 | 178.72 |
| 2004-09-10 | 181.72 |
| 2004-09-13 | 183.64 |
| 2004-09-14 | 187.73 |
| 2004-09-15 | 187.69 |
| 2004-09-16 | 188.05 |
| 2004-09-17 | 188.47 |
| 2004-09-20 | 187.22 |
| 2004-09-21 | 189.11 |
| 2004-09-22 | 187.53 |
| 2004-09-23 | 184.23 |
| 2004-09-24 | 181.96 |
| 2004-09-27 | 183.82 |
| 2004-09-28 | 180.21 |
| 2004-09-29 | 183.85 |
| 2004-09-30 | 188.40 |
| 2004-10-01 | 190.41 |
| 2004-10-04 | 194.70 |
| 2004-10-05 | 194.56 |
| 2004-10-06 | 193.14 |
| 2004-10-07 | 199.07 |
| 2004-10-08 | 199.03 |
| 2004-10-11 | 197.03 |
| 2004-10-12 | 197.70 |
| 2004-10-13 | 197.13 |
| 2004-10-14 | 205.51 |
| 2004-10-15 | 203.08 |
| 2004-10-18 | 200.21 |
| 2004-10-19 | 204.10 |
| 2004-10-20 | 201.02 |
| 2004-10-21 | 200.99 |
| 2004-10-22 | 201.03 |
| 2004-10-25 | 201.54 |
| 2004-10-26 | 204.70 |
| 2004-10-27 | 204.71 |
| 2004-10-28 | 212.13 |
| 2004-10-29 | 209.75 |
| 2004-11-01 | 212.70 |
| 2004-11-02 | 211.49 |
| 2004-11-03 | 217.53 |
| 2004-11-04 | 217.67 |
| 2004-11-05 | 217.35 |
| 2004-11-08 | 219.15 |
| 2004-11-09 | 220.80 |
| 2004-11-10 | 222.35 |
| 2004-11-11 | 220.23 |
| 2004-11-12 | 223.00 |
| 2004-11-15 | 225.21 |
| 2004-11-16 | 224.22 |
| 2004-11-17 | 225.92 |
| 2004-11-18 | 226.94 |
| 2004-11-19 | 226.02 |
| 2004-11-22 | 223.53 |
| 2004-11-23 | 224.91 |
| 2004-11-24 | 225.10 |
| 2004-11-25 | . |
| 2004-11-26 | 227.87 |
| 2004-11-29 | 234.22 |
| 2004-11-30 | 239.28 |
| 2004-12-01 | 236.16 |
| 2004-12-02 | 236.39 |
| 2004-12-03 | 234.05 |
| 2004-12-06 | 234.77 |
| 2004-12-07 | 234.49 |
| 2004-12-08 | 230.78 |
| 2004-12-09 | 229.77 |
| 2004-12-10 | 226.55 |
| 2004-12-13 | 227.90 |
| 2004-12-14 | 229.37 |
| 2004-12-15 | 233.67 |
| 2004-12-16 | 236.48 |
| 2004-12-17 | 233.10 |
| 2004-12-20 | 235.17 |
| 2004-12-21 | 236.05 |
| 2004-12-22 | 231.31 |
| 2004-12-23 | 228.48 |
| 2004-12-24 | . |
| 2004-12-27 | 228.84 |
| 2004-12-28 | 229.85 |
| 2004-12-29 | 229.56 |
| 2004-12-30 | 226.84 |
| 2004-12-31 | 230.76 |
| 2005-01-03 | 232.84 |
| 2005-01-04 | 229.84 |
| 2005-01-05 | 222.24 |
| 2005-01-06 | 220.01 |
| 2005-01-07 | 221.54 |
| 2005-01-10 | 215.21 |
| 2005-01-11 | 214.62 |
| 2005-01-12 | 209.24 |
| 2005-01-13 | 213.74 |
| 2005-01-14 | 213.73 |
| 2005-01-17 | . |
| 2005-01-18 | 214.27 |
| 2005-01-19 | 213.53 |
| 2005-01-20 | 211.95 |
| 2005-01-21 | 211.29 |
| 2005-01-24 | 208.83 |
| 2005-01-25 | 210.04 |
| 2005-01-26 | 209.77 |
| 2005-01-27 | 213.67 |
| 2005-01-28 | 219.49 |
| 2005-01-31 | 224.21 |
| 2005-02-01 | 222.55 |
| 2005-02-02 | 224.35 |
| 2005-02-03 | 227.69 |
| 2005-02-04 | 227.78 |
| 2005-02-07 | 224.81 |
| 2005-02-08 | 224.99 |
| 2005-02-09 | 225.17 |
| 2005-02-10 | 224.48 |
| 2005-02-11 | 228.87 |
| 2005-02-14 | 235.81 |
| 2005-02-15 | 234.80 |
| 2005-02-16 | 234.14 |
| 2005-02-17 | 232.13 |
| 2005-02-18 | 231.09 |
| 2005-02-21 | . |
| 2005-02-22 | 231.25 |
| 2005-02-23 | 228.84 |
| 2005-02-24 | 229.93 |
| 2005-02-25 | 231.74 |
| 2005-02-28 | 236.74 |
| 2005-03-01 | 230.34 |
| 2005-03-02 | 229.63 |
| 2005-03-03 | 233.41 |
| 2005-03-04 | 235.69 |
| 2005-03-07 | 237.14 |
| 2005-03-08 | 239.14 |
| 2005-03-09 | 238.69 |
| 2005-03-10 | 239.76 |
| 2005-03-11 | 239.39 |
| 2005-03-14 | 238.54 |
| 2005-03-15 | 236.11 |
| 2005-03-16 | 235.39 |
| 2005-03-17 | 234.44 |
| 2005-03-18 | 235.44 |
| 2005-03-21 | 237.70 |
| 2005-03-22 | 235.03 |
| 2005-03-23 | 229.84 |
| 2005-03-24 | 230.98 |
| 2005-03-25 | . |
| 2005-03-28 | 232.83 |
| 2005-03-29 | 230.28 |
| 2005-03-30 | 230.43 |
| 2005-03-31 | 238.36 |
| 2005-04-01 | 239.09 |
| 2005-04-04 | 237.62 |
| 2005-04-05 | 236.26 |
| 2005-04-06 | 237.62 |
| 2005-04-07 | 235.13 |
| 2005-04-08 | 231.31 |
| 2005-04-11 | 227.89 |
| 2005-04-12 | 228.95 |
| 2005-04-13 | 229.81 |
| 2005-04-14 | 229.33 |
| 2005-04-15 | 216.57 |
| 2005-04-18 | 212.16 |
| 2005-04-19 | 208.81 |
| 2005-04-20 | 208.63 |
| 2005-04-21 | 210.31 |
| 2005-04-22 | 216.11 |
| 2005-04-25 | 215.29 |
| 2005-04-26 | 213.63 |
| 2005-04-27 | 210.70 |
| 2005-04-28 | 210.62 |
| 2005-04-29 | 209.92 |
| 2005-05-02 | 211.50 |
| 2005-05-03 | 210.19 |
| 2005-05-04 | 212.27 |
| 2005-05-05 | 216.85 |
| 2005-05-06 | 218.70 |
| 2005-05-09 | 222.95 |
| 2005-05-10 | 220.94 |
| 2005-05-11 | 220.50 |
| 2005-05-12 | 220.64 |
| 2005-05-13 | 218.22 |
| 2005-05-16 | 221.09 |
| 2005-05-17 | 219.07 |
| 2005-05-18 | 217.62 |
| 2005-05-19 | 222.23 |
| 2005-05-20 | 224.76 |
| 2005-05-23 | 225.76 |
| 2005-05-24 | 227.06 |
| 2005-05-25 | 227.76 |
| 2005-05-26 | 230.38 |
| 2005-05-27 | 232.96 |
| 2005-05-30 | . |
| 2005-05-31 | 234.63 |
| 2005-06-01 | 232.31 |
| 2005-06-02 | 231.51 |
| 2005-06-03 | 238.25 |
| 2005-06-06 | 236.42 |
| 2005-06-07 | 237.00 |
| 2005-06-08 | 242.08 |
| 2005-06-09 | 237.07 |
| 2005-06-10 | 235.99 |
| 2005-06-13 | 235.89 |
| 2005-06-14 | 236.48 |
| 2005-06-15 | 238.50 |
| 2005-06-16 | 239.41 |
| 2005-06-17 | 241.11 |
| 2005-06-20 | 247.00 |
| 2005-06-21 | 247.56 |
| 2005-06-22 | 249.43 |
| 2005-06-23 | 246.07 |
| 2005-06-24 | 244.15 |
| 2005-06-27 | 244.09 |
| 2005-06-28 | 240.59 |
| 2005-06-29 | 242.25 |
| 2005-06-30 | 245.02 |
| 2005-07-01 | 244.12 |
| 2005-07-04 | . |
| 2005-07-05 | 241.04 |
| 2005-07-06 | 240.92 |
| 2005-07-07 | 236.99 |
| 2005-07-08 | 238.50 |
| 2005-07-11 | 239.62 |
| 2005-07-12 | 233.91 |
| 2005-07-13 | 233.45 |
| 2005-07-14 | 230.64 |
| 2005-07-15 | 233.83 |
| 2005-07-18 | 239.02 |
| 2005-07-19 | 238.61 |
| 2005-07-20 | 238.21 |
| 2005-07-21 | 238.42 |
| 2005-07-22 | 237.85 |
| 2005-07-25 | 236.37 |
| 2005-07-26 | 236.92 |
| 2005-07-27 | 239.06 |
| 2005-07-28 | 238.34 |
| 2005-07-29 | 238.58 |
| 2005-08-01 | 238.11 |
| 2005-08-02 | 242.15 |
| 2005-08-03 | 246.64 |
| 2005-08-04 | 243.03 |
| 2005-08-05 | 240.35 |
| 2005-08-08 | 238.22 |
| 2005-08-09 | 237.03 |
| 2005-08-10 | 243.99 |
| 2005-08-11 | 245.26 |
| 2005-08-12 | 243.43 |
| 2005-08-15 | 243.02 |
| 2005-08-16 | 242.21 |
| 2005-08-17 | 244.95 |
| 2005-08-18 | 243.87 |
| 2005-08-19 | 244.07 |
| 2005-08-22 | 245.53 |
| 2005-08-23 | 242.34 |
| 2005-08-24 | 239.18 |
| 2005-08-25 | 241.83 |
| 2005-08-26 | 244.05 |
| 2005-08-29 | 242.23 |
| 2005-08-30 | 246.08 |
| 2005-08-31 | 248.18 |
| 2005-09-01 | 253.49 |
| 2005-09-02 | 251.91 |
| 2005-09-05 | . |
| 2005-09-06 | 249.97 |
| 2005-09-07 | 249.85 |
| 2005-09-08 | 252.45 |
| 2005-09-09 | 251.21 |
| 2005-09-12 | 253.75 |
| 2005-09-13 | 255.10 |
| 2005-09-14 | 255.84 |
| 2005-09-15 | 256.94 |
| 2005-09-16 | 257.57 |
| 2005-09-19 | 257.23 |
| 2005-09-20 | 261.71 |
| 2005-09-21 | 259.01 |
| 2005-09-22 | 253.91 |
| 2005-09-23 | 252.29 |
| 2005-09-26 | 256.46 |
| 2005-09-27 | 254.02 |
| 2005-09-28 | 254.64 |
| 2005-09-29 | 259.68 |
| 2005-09-30 | 261.29 |
| 2005-10-03 | 263.30 |
| 2005-10-04 | 267.99 |
| 2005-10-05 | 267.14 |
| 2005-10-06 | 262.41 |
| 2005-10-07 | 259.29 |
| 2005-10-10 | 260.44 |
| 2005-10-11 | 263.85 |
| 2005-10-12 | 261.74 |
| 2005-10-13 | 256.87 |
| 2005-10-14 | 254.54 |
| 2005-10-17 | 254.78 |
| 2005-10-18 | 250.42 |
| 2005-10-19 | 246.95 |
| 2005-10-20 | 249.63 |
| 2005-10-21 | 253.00 |
| 2005-10-24 | 249.24 |
| 2005-10-25 | 251.74 |
| 2005-10-26 | 251.04 |
| 2005-10-27 | 245.60 |
| 2005-10-28 | 239.23 |
| 2005-10-31 | 248.04 |
| 2005-11-01 | 248.80 |
| 2005-11-02 | 252.79 |
| 2005-11-03 | 252.34 |
| 2005-11-04 | 250.84 |
| 2005-11-07 | 252.25 |
| 2005-11-08 | 256.57 |
| 2005-11-09 | 254.51 |
| 2005-11-10 | 257.22 |
| 2005-11-11 | 262.63 |
| 2005-11-14 | 259.74 |
| 2005-11-15 | 260.42 |
| 2005-11-16 | 263.93 |
| 2005-11-17 | 264.05 |
| 2005-11-18 | 266.29 |
| 2005-11-21 | 263.53 |
| 2005-11-22 | 262.00 |
| 2005-11-23 | 265.39 |
| 2005-11-24 | . |
| 2005-11-25 | 269.11 |
| 2005-11-28 | 269.15 |
| 2005-11-29 | 268.40 |
| 2005-11-30 | 263.32 |
| 2005-12-01 | 267.75 |
| 2005-12-02 | 272.46 |
| 2005-12-05 | 267.80 |
| 2005-12-06 | 268.98 |
| 2005-12-07 | 270.92 |
| 2005-12-08 | 271.44 |
| 2005-12-09 | 276.27 |
| 2005-12-12 | 278.61 |
| 2005-12-13 | 281.26 |
| 2005-12-14 | 281.08 |
| 2005-12-15 | 285.21 |
| 2005-12-16 | 289.30 |
| 2005-12-19 | 294.04 |
| 2005-12-20 | 289.40 |
| 2005-12-21 | 288.39 |
| 2005-12-22 | 288.73 |
| 2005-12-23 | 288.31 |
| 2005-12-26 | . |
| 2005-12-27 | 289.40 |
| 2005-12-28 | 288.88 |
| 2005-12-29 | 289.35 |
| 2005-12-30 | 291.02 |
| 2006-01-02 | . |
| 2006-01-03 | 294.39 |
| 2006-01-04 | 299.88 |
| 2006-01-05 | 299.26 |
| 2006-01-06 | 302.32 |
| 2006-01-09 | 301.00 |
| 2006-01-10 | 296.87 |
| 2006-01-11 | 297.01 |
| 2006-01-12 | 293.17 |
| 2006-01-13 | 292.52 |
| 2006-01-16 | . |
| 2006-01-17 | 285.42 |
| 2006-01-18 | 283.54 |
| 2006-01-19 | 293.64 |
| 2006-01-20 | 293.96 |
| 2006-01-23 | 288.57 |
| 2006-01-24 | 292.36 |
| 2006-01-25 | 294.61 |
| 2006-01-26 | 295.66 |
| 2006-01-27 | 299.20 |
| 2006-01-30 | 298.45 |
| 2006-01-31 | 299.54 |
| 2006-02-01 | 298.11 |
| 2006-02-02 | 295.06 |
| 2006-02-03 | 291.77 |
| 2006-02-06 | 296.26 |
| 2006-02-07 | 297.43 |
| 2006-02-08 | 296.74 |
| 2006-02-09 | 296.73 |
| 2006-02-10 | 296.47 |
| 2006-02-13 | 294.40 |
| 2006-02-14 | 290.74 |
| 2006-02-15 | 288.13 |
| 2006-02-16 | 288.93 |
| 2006-02-17 | 289.32 |
| 2006-02-20 | . |
| 2006-02-21 | 295.38 |
| 2006-02-22 | 293.08 |
| 2006-02-23 | 294.81 |
| 2006-02-24 | 291.30 |
| 2006-02-27 | 296.08 |
| 2006-02-28 | 294.98 |
| 2006-03-01 | 302.05 |
| 2006-03-02 | 300.41 |
| 2006-03-03 | 297.99 |
| 2006-03-06 | 300.11 |
| 2006-03-07 | 295.43 |
| 2006-03-08 | 290.61 |
| 2006-03-09 | 293.75 |
| 2006-03-10 | 300.78 |
| 2006-03-13 | 305.17 |
| 2006-03-14 | 302.26 |
| 2006-03-15 | 303.23 |
| 2006-03-16 | 303.88 |
| 2006-03-17 | 303.88 |
| 2006-03-20 | 311.89 |
| 2006-03-21 | 308.40 |
| 2006-03-22 | 304.72 |
| 2006-03-23 | 304.56 |
| 2006-03-24 | 306.92 |
| 2006-03-27 | 304.81 |
| 2006-03-28 | 309.42 |
| 2006-03-29 | 316.71 |
| 2006-03-30 | 320.65 |
| 2006-03-31 | 315.51 |
| 2006-04-03 | 326.90 |
| 2006-04-04 | 326.92 |
| 2006-04-05 | 323.45 |
| 2006-04-06 | 323.35 |
| 2006-04-07 | 321.49 |
| 2006-04-10 | 322.60 |
| 2006-04-11 | 321.19 |
| 2006-04-12 | 307.95 |
| 2006-04-13 | 305.82 |
| 2006-04-14 | . |
| 2006-04-17 | 322.49 |
| 2006-04-18 | 333.30 |
| 2006-04-19 | 330.65 |
| 2006-04-20 | 330.16 |
| 2006-04-21 | 328.58 |
| 2006-04-24 | 321.97 |
| 2006-04-25 | 314.45 |
| 2006-04-26 | 319.84 |
| 2006-04-27 | 317.78 |
| 2006-04-28 | 318.06 |
| 2006-05-01 | 321.30 |
| 2006-05-02 | 320.47 |
| 2006-05-03 | 322.74 |
| 2006-05-04 | 324.34 |
| 2006-05-05 | 323.74 |
| 2006-05-08 | 325.56 |
| 2006-05-09 | 326.07 |
| 2006-05-10 | 326.63 |
| 2006-05-11 | 325.18 |
| 2006-05-12 | 322.37 |
| 2006-05-15 | 312.96 |
| 2006-05-16 | 311.28 |
| 2006-05-17 | 319.26 |
| 2006-05-18 | 302.18 |
| 2006-05-19 | 295.28 |
| 2006-05-22 | 281.34 |
| 2006-05-23 | 289.98 |
| 2006-05-24 | 283.67 |
| 2006-05-25 | 289.55 |
| 2006-05-26 | 291.81 |
| 2006-05-29 | . |
| 2006-05-30 | 295.32 |
| 2006-05-31 | 285.77 |
| 2006-06-01 | 279.13 |
| 2006-06-02 | 287.47 |
| 2006-06-05 | 282.13 |
| 2006-06-06 | 276.71 |
| 2006-06-07 | 273.39 |
| 2006-06-08 | 264.79 |
| 2006-06-09 | 272.32 |
| 2006-06-12 | 269.97 |
| 2006-06-13 | 256.79 |
| 2006-06-14 | 245.18 |
| 2006-06-15 | 262.42 |
| 2006-06-16 | 275.02 |
| 2006-06-19 | 276.03 |
| 2006-06-20 | 270.58 |
| 2006-06-21 | 277.60 |
| 2006-06-22 | 281.21 |
| 2006-06-23 | 285.24 |
| 2006-06-26 | 276.38 |
| 2006-06-27 | 281.07 |
| 2006-06-28 | 283.41 |
| 2006-06-29 | 286.32 |
| 2006-06-30 | 296.40 |
| 2006-07-03 | 299.77 |
| 2006-07-04 | . |
| 2006-07-05 | 302.05 |
| 2006-07-06 | 298.39 |
| 2006-07-07 | 292.62 |
| 2006-07-10 | 299.06 |
| 2006-07-11 | 296.83 |
| 2006-07-12 | 313.25 |
| 2006-07-13 | 308.99 |
| 2006-07-14 | 305.07 |
| 2006-07-17 | 295.52 |
| 2006-07-18 | 298.14 |
| 2006-07-19 | 289.37 |
| 2006-07-20 | 298.89 |
| 2006-07-21 | 292.01 |
| 2006-07-24 | 294.34 |
| 2006-07-25 | 296.41 |
| 2006-07-26 | 301.17 |
| 2006-07-27 | 304.11 |
| 2006-07-28 | 300.21 |
| 2006-07-31 | 304.12 |
| 2006-08-01 | 304.90 |
| 2006-08-02 | 306.34 |
| 2006-08-03 | 308.62 |
| 2006-08-04 | 309.84 |
| 2006-08-07 | 307.24 |
| 2006-08-08 | 310.61 |
| 2006-08-09 | 315.29 |
| 2006-08-10 | 316.39 |
| 2006-08-11 | 319.34 |
| 2006-08-14 | 320.31 |
| 2006-08-15 | 320.41 |
| 2006-08-16 | 321.79 |
| 2006-08-17 | 323.79 |
| 2006-08-18 | 324.57 |
| 2006-08-21 | 327.58 |
| 2006-08-22 | 326.46 |
| 2006-08-23 | 324.23 |
| 2006-08-24 | 324.77 |
| 2006-08-25 | 325.42 |
| 2006-08-28 | 326.02 |
| 2006-08-29 | 330.84 |
| 2006-08-30 | 330.25 |
| 2006-08-31 | 331.98 |
| 2006-09-01 | 332.28 |
| 2006-09-04 | . |
| 2006-09-05 | 336.79 |
| 2006-09-06 | 336.94 |
| 2006-09-07 | 332.27 |
| 2006-09-08 | 331.21 |
| 2006-09-11 | 322.15 |
| 2006-09-12 | 328.13 |
| 2006-09-13 | 336.08 |
| 2006-09-14 | 338.58 |
| 2006-09-15 | 337.54 |
| 2006-09-18 | 338.82 |
| 2006-09-19 | 339.58 |
| 2006-09-20 | 342.18 |
| 2006-09-21 | 345.95 |
| 2006-09-22 | 343.13 |
| 2006-09-25 | 339.96 |
| 2006-09-26 | 342.92 |
| 2006-09-27 | 343.58 |
| 2006-09-28 | 343.48 |
| 2006-09-29 | 343.18 |
| 2006-10-02 | 343.18 |
| 2006-10-03 | 340.93 |
| 2006-10-04 | 337.47 |
| 2006-10-05 | 346.01 |
| 2006-10-06 | 345.93 |
| 2006-10-09 | 346.43 |
| 2006-10-10 | 347.46 |
| 2006-10-11 | 357.72 |
| 2006-10-12 | 366.13 |
| 2006-10-13 | 375.82 |
| 2006-10-16 | 379.01 |
| 2006-10-17 | 378.90 |
| 2006-10-18 | 377.27 |
| 2006-10-19 | 375.49 |
| 2006-10-20 | 374.76 |
| 2006-10-23 | 371.93 |
| 2006-10-24 | 371.91 |
| 2006-10-25 | 372.09 |
| 2006-10-26 | 376.78 |
| 2006-10-27 | 379.99 |
| 2006-10-30 | 383.48 |
| 2006-10-31 | 379.42 |
| 2006-11-01 | 381.72 |
| 2006-11-02 | 380.35 |
| 2006-11-03 | 379.46 |
| 2006-11-06 | 378.57 |
| 2006-11-07 | 382.30 |
| 2006-11-08 | 384.58 |
| 2006-11-09 | 389.95 |
| 2006-11-10 | 386.65 |
| 2006-11-13 | 388.03 |
| 2006-11-14 | 392.93 |
| 2006-11-15 | 393.12 |
| 2006-11-16 | 394.05 |
| 2006-11-17 | 393.05 |
| 2006-11-20 | 400.39 |
| 2006-11-21 | 407.94 |
| 2006-11-22 | 409.26 |
| 2006-11-23 | . |
| 2006-11-24 | 408.87 |
| 2006-11-27 | 409.59 |
| 2006-11-28 | 400.19 |
| 2006-11-29 | 400.04 |
| 2006-11-30 | 405.71 |
| 2006-12-01 | 407.80 |
| 2006-12-04 | 408.21 |
| 2006-12-05 | 413.96 |
| 2006-12-06 | 413.94 |
| 2006-12-07 | 411.09 |
| 2006-12-08 | 405.56 |
| 2006-12-11 | 402.50 |
| 2006-12-12 | 396.17 |
| 2006-12-13 | 394.89 |
| 2006-12-14 | 405.32 |
| 2006-12-15 | 408.70 |
| 2006-12-18 | 410.21 |
| 2006-12-19 | 398.76 |
| 2006-12-20 | 400.98 |
| 2006-12-21 | 401.64 |
| 2006-12-22 | 405.50 |
| 2006-12-25 | . |
| 2006-12-26 | 415.58 |
| 2006-12-27 | 422.91 |
| 2006-12-28 | 424.85 |
| 2006-12-29 | 424.99 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 439.99 |
| 2007-01-04 | 435.86 |
| 2007-01-05 | 432.76 |
| 2007-01-08 | 420.01 |
| 2007-01-09 | 420.16 |
| 2007-01-10 | 415.86 |
| 2007-01-11 | 421.87 |
| 2007-01-12 | 431.95 |
| 2007-01-15 | . |
| 2007-01-16 | 437.69 |
| 2007-01-17 | 435.95 |
| 2007-01-18 | 438.89 |
| 2007-01-19 | 433.89 |
| 2007-01-22 | 440.65 |
| 2007-01-23 | 436.94 |
| 2007-01-24 | 437.05 |
| 2007-01-25 | 440.65 |
| 2007-01-26 | 439.68 |
| 2007-01-29 | 434.53 |
| 2007-01-30 | 435.90 |
| 2007-01-31 | 434.64 |
| 2007-02-01 | 436.63 |
| 2007-02-02 | 439.41 |
| 2007-02-05 | 439.93 |
| 2007-02-06 | 439.93 |
| 2007-02-07 | 449.00 |
| 2007-02-08 | 447.85 |
| 2007-02-09 | 447.05 |
| 2007-02-12 | 442.29 |
| 2007-02-13 | 437.21 |
| 2007-02-14 | 437.64 |
| 2007-02-15 | 451.58 |
| 2007-02-16 | 452.75 |
| 2007-02-19 | . |
| 2007-02-20 | 449.64 |
| 2007-02-21 | 443.02 |
| 2007-02-22 | 439.30 |
| 2007-02-23 | 430.28 |
| 2007-02-26 | 427.21 |
| 2007-02-27 | 421.34 |
| 2007-02-28 | 399.23 |
| 2007-03-01 | 413.63 |
| 2007-03-02 | 402.28 |
| 2007-03-05 | 381.44 |
| 2007-03-06 | 400.47 |
| 2007-03-07 | 396.49 |
| 2007-03-08 | 408.38 |
| 2007-03-09 | 406.42 |
| 2007-03-12 | 409.46 |
| 2007-03-13 | 411.26 |
| 2007-03-14 | 394.54 |
| 2007-03-15 | 403.36 |
| 2007-03-16 | 400.94 |
| 2007-03-19 | 408.91 |
| 2007-03-20 | 407.40 |
| 2007-03-21 | 413.87 |
| 2007-03-22 | 417.34 |
| 2007-03-23 | 417.66 |
| 2007-03-26 | 416.12 |
| 2007-03-27 | 415.81 |
| 2007-03-28 | 401.94 |
| 2007-03-29 | 400.48 |
| 2007-03-30 | 403.29 |
| 2007-04-02 | 386.97 |
| 2007-04-03 | 396.68 |
| 2007-04-04 | 400.35 |
| 2007-04-05 | 402.06 |
| 2007-04-06 | . |
| 2007-04-09 | 409.85 |
| 2007-04-10 | 405.13 |
| 2007-04-11 | 402.40 |
| 2007-04-12 | 408.15 |
| 2007-04-13 | 422.81 |
| 2007-04-16 | 434.73 |
| 2007-04-17 | 424.77 |
| 2007-04-18 | 426.14 |
| 2007-04-19 | 419.54 |
| 2007-04-20 | 427.34 |
| 2007-04-23 | 429.41 |
| 2007-04-24 | 432.14 |
| 2007-04-25 | 429.25 |
| 2007-04-26 | 429.96 |
| 2007-04-27 | 428.57 |
| 2007-04-30 | 434.51 |
| 2007-05-01 | 434.52 |
| 2007-05-02 | 434.30 |
| 2007-05-03 | 442.22 |
| 2007-05-04 | 443.52 |
| 2007-05-07 | 438.09 |
| 2007-05-08 | 432.16 |
| 2007-05-09 | 426.23 |
| 2007-05-10 | 422.39 |
| 2007-05-11 | 426.02 |
| 2007-05-14 | 432.01 |
| 2007-05-15 | 426.53 |
| 2007-05-16 | 427.60 |
| 2007-05-17 | 433.64 |
| 2007-05-18 | 436.43 |
| 2007-05-21 | 433.50 |
| 2007-05-22 | 431.43 |
| 2007-05-23 | 430.99 |
| 2007-05-24 | 431.27 |
| 2007-05-25 | 440.27 |
| 2007-05-28 | . |
| 2007-05-29 | 438.68 |
| 2007-05-30 | 427.38 |
| 2007-05-31 | 435.59 |
| 2007-06-01 | 440.97 |
| 2007-06-04 | 435.25 |
| 2007-06-05 | 439.02 |
| 2007-06-06 | 438.22 |
| 2007-06-07 | 442.82 |
| 2007-06-08 | 439.74 |
| 2007-06-11 | 446.59 |
| 2007-06-12 | 444.68 |
| 2007-06-13 | 441.30 |
| 2007-06-14 | 447.47 |
| 2007-06-15 | 447.60 |
| 2007-06-18 | 446.35 |
| 2007-06-19 | 441.67 |
| 2007-06-20 | 443.38 |
| 2007-06-21 | 442.95 |
| 2007-06-22 | 439.60 |
| 2007-06-25 | 434.01 |
| 2007-06-26 | 430.09 |
| 2007-06-27 | 429.75 |
| 2007-06-28 | 433.58 |
| 2007-06-29 | 436.28 |
| 2007-07-02 | 437.06 |
| 2007-07-03 | 440.36 |
| 2007-07-04 | . |
| 2007-07-05 | 436.48 |
| 2007-07-06 | 449.19 |
| 2007-07-09 | 455.48 |
| 2007-07-10 | 459.28 |
| 2007-07-11 | 444.55 |
| 2007-07-12 | 443.85 |
| 2007-07-13 | 446.81 |
| 2007-07-16 | 443.37 |
| 2007-07-17 | 446.50 |
| 2007-07-18 | 445.61 |
| 2007-07-19 | 452.62 |
| 2007-07-20 | 452.40 |
| 2007-07-23 | 451.47 |
| 2007-07-24 | 455.21 |
| 2007-07-25 | 450.53 |
| 2007-07-26 | 457.27 |
| 2007-07-27 | 444.14 |
| 2007-07-30 | 443.12 |
| 2007-07-31 | 448.34 |
| 2007-08-01 | 435.85 |
| 2007-08-02 | 428.76 |
| 2007-08-03 | 432.42 |
| 2007-08-06 | 420.67 |
| 2007-08-07 | 423.52 |
| 2007-08-08 | 438.74 |
| 2007-08-09 | 433.51 |
| 2007-08-10 | 433.13 |
| 2007-08-13 | 432.67 |
| 2007-08-14 | 432.35 |
| 2007-08-15 | 428.97 |
| 2007-08-16 | 412.71 |
| 2007-08-17 | 401.48 |
| 2007-08-20 | 405.96 |
| 2007-08-21 | 395.26 |
| 2007-08-22 | 402.74 |
| 2007-08-23 | 401.64 |
| 2007-08-24 | 404.17 |
| 2007-08-27 | 415.12 |
| 2007-08-28 | 417.05 |
| 2007-08-29 | 411.53 |
| 2007-08-30 | 417.54 |
| 2007-08-31 | 425.56 |
| 2007-09-03 | . |
| 2007-09-04 | 426.95 |
| 2007-09-05 | 432.61 |
| 2007-09-06 | 434.53 |
| 2007-09-07 | 436.09 |
| 2007-09-10 | 426.63 |
| 2007-09-11 | 418.17 |
| 2007-09-12 | 418.31 |
| 2007-09-13 | 422.90 |
| 2007-09-14 | 422.23 |
| 2007-09-17 | 415.61 |
| 2007-09-18 | 418.98 |
| 2007-09-19 | 431.06 |
| 2007-09-20 | 427.35 |
| 2007-09-21 | 427.74 |
| 2007-09-24 | 424.98 |
| 2007-09-25 | 424.05 |
| 2007-09-26 | 435.11 |
| 2007-09-27 | 452.78 |
| 2007-09-28 | 452.53 |
| 2007-10-01 | 450.19 |
| 2007-10-02 | 455.91 |
| 2007-10-03 | 467.78 |
| 2007-10-04 | 465.39 |
| 2007-10-05 | 465.79 |
| 2007-10-08 | 469.33 |
| 2007-10-09 | 483.74 |
| 2007-10-10 | 507.14 |
| 2007-10-11 | 485.06 |
| 2007-10-12 | 475.24 |
| 2007-10-15 | 479.37 |
| 2007-10-16 | 473.49 |
| 2007-10-17 | 476.82 |
| 2007-10-18 | 477.24 |
| 2007-10-19 | 478.23 |
| 2007-10-22 | 466.97 |
| 2007-10-23 | 472.72 |
| 2007-10-24 | 468.76 |
| 2007-10-25 | 473.03 |
| 2007-10-26 | 484.29 |
| 2007-10-29 | 490.51 |
| 2007-10-30 | 491.25 |
| 2007-10-31 | 488.65 |
| 2007-11-01 | 488.52 |
| 2007-11-02 | 489.26 |
| 2007-11-05 | 480.80 |
| 2007-11-06 | 476.95 |
| 2007-11-07 | 456.57 |
| 2007-11-08 | 447.52 |
| 2007-11-09 | 441.22 |
| 2007-11-12 | 425.12 |
| 2007-11-13 | 422.66 |
| 2007-11-14 | 447.30 |
| 2007-11-15 | 439.35 |
| 2007-11-16 | 431.87 |
| 2007-11-19 | 427.05 |
| 2007-11-20 | 421.59 |
| 2007-11-21 | 411.23 |
| 2007-11-22 | . |
| 2007-11-23 | 405.83 |
| 2007-11-26 | 415.26 |
| 2007-11-27 | 413.99 |
| 2007-11-28 | 415.19 |
| 2007-11-29 | 421.77 |
| 2007-11-30 | 434.17 |
| 2007-12-03 | 436.58 |
| 2007-12-04 | 437.52 |
| 2007-12-05 | 437.74 |
| 2007-12-06 | 444.98 |
| 2007-12-07 | 456.09 |
| 2007-12-10 | 452.57 |
| 2007-12-11 | 456.38 |
| 2007-12-12 | 448.02 |
| 2007-12-13 | 443.76 |
| 2007-12-14 | 440.46 |
| 2007-12-17 | 429.34 |
| 2007-12-18 | 427.39 |
| 2007-12-19 | 429.32 |
| 2007-12-20 | 442.53 |
| 2007-12-21 | 443.80 |
| 2007-12-24 | 467.04 |
| 2007-12-25 | . |
| 2007-12-26 | 467.37 |
| 2007-12-27 | 467.15 |
| 2007-12-28 | 465.27 |
| 2007-12-31 | 466.67 |
| 2008-01-01 | . |
| 2008-01-02 | 458.98 |
| 2008-01-03 | 450.63 |
| 2008-01-04 | 452.69 |
| 2008-01-07 | 438.57 |
| 2008-01-08 | 441.45 |
| 2008-01-09 | 436.27 |
| 2008-01-10 | 428.41 |
| 2008-01-11 | 425.33 |
| 2008-01-14 | 410.76 |
| 2008-01-15 | 400.88 |
| 2008-01-16 | 391.25 |
| 2008-01-17 | 389.45 |
| 2008-01-18 | 383.54 |
| 2008-01-21 | . |
| 2008-01-22 | 346.77 |
| 2008-01-23 | 364.17 |
| 2008-01-24 | 363.38 |
| 2008-01-25 | 386.07 |
| 2008-01-28 | 370.65 |
| 2008-01-29 | 378.13 |
#2008-01-30| 376.22
#2008-01-31| 380.49
#2008-02-01| 400.96
#2008-02-04| 414.81
#2008-02-05| 407.08
#2008-02-06| 384.63
#2008-02-07| 376.71
#2008-02-08| 386.21
#2008-02-11| 386.47
#2008-02-12| 384.34
#2008-02-13| 384.54
#2008-02-14| 391.25
#2008-02-15| 395.21
#2008-02-18| .
#2008-02-19| 391.39
#2008-02-20| 387.01
#2008-02-21| 402.74
#2008-02-22| 391.54
#2008-02-25| 399.07
#2008-02-26| 406.83
#2008-02-27| 402.33
#2008-02-28| 401.35
#2008-02-29| 390.74
#2008-03-03| 375.66
#2008-03-04| 367.34
#2008-03-05| 377.38
#2008-03-06| 376.65
#2008-03-07| 363.24
#2008-03-10| 359.44
#2008-03-11| 359.04
#2008-03-12| 355.74
#2008-03-13| 340.24
#2008-03-14| 346.05
#2008-03-17| 330.16
#2008-03-18| 324.81
#2008-03-19| 333.77
#2008-03-20| 330.36
#2008-03-21| .
#2008-03-24| 336.33
#2008-03-25| 364.94
#2008-03-26| 366.39
#2008-03-27| 358.59
#2008-03-28| 375.70
#2008-03-31| 355.60
#2008-04-01| 355.07
#2008-04-02| 365.57
#2008-04-03| 378.09
#2008-04-04| 372.58
#2008-04-07| 378.79
#2008-04-08| 371.53
#2008-04-09| 368.18
#2008-04-10| 365.96
#2008-04-11| 364.10
#2008-04-14| 362.53
#2008-04-15| 380.33
#2008-04-16| 389.49
#2008-04-17| 402.86
#2008-04-18| 403.98
#2008-04-21| 403.29
#2008-04-22| 391.43
#2008-04-23| 394.74
#2008-04-24| 403.99
#2008-04-25| 403.43
#2008-04-28| 401.49
#2008-04-29| 413.01
#2008-04-30| 413.17
#2008-05-01| 413.40
#2008-05-02| 428.31
#2008-05-05| 426.16
#2008-05-06| 427.78
#2008-05-07| 423.81
#2008-05-08| 411.48
#2008-05-09| 413.08
#2008-05-12| 414.09
#2008-05-13| 415.38
#2008-05-14| 426.37
#2008-05-15| 436.20
#2008-05-16| 432.78
#2008-05-19| 432.66
#2008-05-20| 428.32
#2008-05-21| 427.80
#2008-05-22| 423.35
#2008-05-23| 421.94
#2008-05-26| .
#2008-05-27| 428.03
#2008-05-28| 434.32
#2008-05-29| 437.89
#2008-05-30| 444.44
#2008-06-02| 445.78
#2008-06-03| 440.16
#2008-06-04| 433.05
#2008-06-05| 446.27
#2008-06-06| 445.20
#2008-06-09| 430.63
#2008-06-10| 412.59
#2008-06-11| 417.28
#2008-06-12| 411.93
#2008-06-13| 409.03
#2008-06-16| 416.72
#2008-06-17| 419.15
#2008-06-18| 415.74
#2008-06-19| 406.75
#2008-06-20| 402.56
#2008-06-23| 403.40
#2008-06-24| 396.78
#2008-06-25| 394.68
#2008-06-26| 400.97
#2008-06-27| 385.56
#2008-06-30| 385.59
#2008-07-01| 379.70
#2008-07-02| 391.89
#2008-07-03| 382.61
#2008-07-04| .
#2008-07-07| 394.19
#2008-07-08| 380.71
#2008-07-09| 397.18
#2008-07-10| 398.39
#2008-07-11| 381.16
#2008-07-14| 361.14
#2008-07-15| 350.72
#2008-07-16| 349.07
#2008-07-17| 361.80
#2008-07-18| 359.40
#2008-07-21| 364.87
#2008-07-22| 367.17
#2008-07-23| 379.60
#2008-07-24| 372.91
#2008-07-25| 366.67
#2008-07-28| 362.84
#2008-07-29| 364.30
#2008-07-30| 376.37
#2008-07-31| 375.53
#2008-08-01| 387.57
#2008-08-04| 384.58
#2008-08-05| 387.30
#2008-08-06| 391.79
#2008-08-07| 394.62
#2008-08-08| 387.06
#2008-08-11| 387.41
#2008-08-12| 375.33
#2008-08-13| 377.46
#2008-08-14| 381.33
#2008-08-15| 380.99
#2008-08-18| 380.70
#2008-08-19| 376.22
#2008-08-20| 376.41
#2008-08-21| 370.50
#2008-08-22| 372.55
#2008-08-25| 376.32
#2008-08-26| 376.02
#2008-08-27| 375.90
#2008-08-28| 374.65
#2008-08-29| 382.57
#2008-09-01| .
#2008-09-02| 383.38
#2008-09-03| 382.88
#2008-09-04| 378.67
#2008-09-05| 364.06
#2008-09-08| 375.38
#2008-09-09| 373.21
#2008-09-10| 366.04
#2008-09-11| 356.72
#2008-09-12| 347.88
#2008-09-15| 334.52
#2008-09-16| 321.16
#2008-09-17| 317.95
#2008-09-18| 313.18
#2008-09-19| 341.32
#2008-09-22| 341.58
#2008-09-23| 321.12
#2008-09-24| 315.52
#2008-09-25| 307.92
#2008-09-26| 296.69
#2008-09-29| 283.04
#2008-09-30| 286.36
#2008-10-01| 294.96
#2008-10-02| 294.58
#2008-10-03| 282.62
#2008-10-06| 263.61
#2008-10-07| 258.91
#2008-10-08| 240.55
#2008-10-09| 244.27
#2008-10-10| 232.85
#2008-10-13| 253.28
#2008-10-14| 266.05
#2008-10-15| 250.70
#2008-10-16| 242.50
#2008-10-17| 229.86
#2008-10-20| 245.88
#2008-10-21| 255.69
#2008-10-22| 242.92
#2008-10-23| 237.53
#2008-10-24| 224.41
#2008-10-27| 215.38
#2008-10-28| 227.13
#2008-10-29| 233.89
#2008-10-30| 241.96
#2008-10-31| 251.66
#2008-11-03| 255.53
#2008-11-04| 248.14
#2008-11-05| 251.84
#2008-11-06| 237.84
#2008-11-07| 243.34
#2008-11-10| 254.09
#2008-11-11| 235.70
#2008-11-12| 232.94
#2008-11-13| 227.99
#2008-11-14| 228.62
#2008-11-17| 227.55
#2008-11-18| 215.07
#2008-11-19| 211.52
#2008-11-20| 201.60
#2008-11-21| 209.03
#2008-11-24| 209.90
#2008-11-25| 209.86
#2008-11-26| 211.11
#2008-11-27| .
#2008-11-28| 220.09
#2008-12-01| 219.91
#2008-12-02| 215.30
#2008-12-03| 214.23
#2008-12-04| 216.94
#2008-12-05| 211.21
#2008-12-08| 218.78
#2008-12-09| 218.39
#2008-12-10| 229.47
#2008-12-11| 223.50
#2008-12-12| 215.15
#2008-12-15| 216.76
#2008-12-16| 222.18
#2008-12-17| 225.00
#2008-12-18| 232.84
#2008-12-19| 233.59
#2008-12-22| 226.65
#2008-12-23| 219.34
#2008-12-24| 220.96
#2008-12-25| .
#2008-12-26| 214.34
#2008-12-29| 216.04
#2008-12-30| 217.24
#2008-12-31| 217.41
#2009-01-01| .
#2009-01-02| 224.79
#2009-01-05| 229.88
#2009-01-06| 229.66
#2009-01-07| 218.43
#2009-01-08| 211.11
#2009-01-09| 210.91
#2009-01-12| 205.27
#2009-01-13| 210.09
#2009-01-14| 218.45
#2009-01-15| 207.77
#2009-01-16| 211.59
#2009-01-19| .
#2009-01-20| 209.20
#2009-01-21| 206.92
#2009-01-22| 207.84
#2009-01-23| 203.24
#2009-01-26| 203.24
#2009-01-27| 209.87
#2009-01-28| 213.92
#2009-01-29| 219.34
#2009-01-30| 221.53
#2009-02-02| 215.18
#2009-02-03| 216.87
#2009-02-04| 217.26
#2009-02-05| 211.96
#2009-02-06| 219.90
#2009-02-09| 221.91
#2009-02-10| 223.47
#2009-02-11| 223.66
#2009-02-12| 218.46
#2009-02-13| 219.46
#2009-02-16| .
#2009-02-17| 205.69
#2009-02-18| 205.31
#2009-02-19| 210.29
#2009-02-20| 204.13
#2009-02-23| 205.81
#2009-02-24| 202.83
#2009-02-25| 207.36
#2009-02-26| 206.93
#2009-02-27| 203.78
#2009-03-02| 198.05
#2009-03-03| 196.33
#2009-03-04| 201.28
#2009-03-05| 201.16
#2009-03-06| 204.89
#2009-03-09| 202.96
#2009-03-10| 202.84
#2009-03-11| 204.64
#2009-03-12| 208.06
#2009-03-13| 218.43
#2009-03-16| 223.45
#2009-03-17| 219.25
#2009-03-18| 220.54
#2009-03-19| 226.03
#2009-03-20| 222.99
#2009-03-23| 230.04
#2009-03-24| 232.39
#2009-03-25| 230.02
#2009-03-26| 236.71
#2009-03-27| 237.37
#2009-03-30| 227.90
#2009-03-31| 231.75
#2009-04-01| 238.33
#2009-04-02| 248.84
#2009-04-03| 247.91
#2009-04-06| 251.39
#2009-04-07| 252.08
#2009-04-08| 251.25
#2009-04-09| 252.16
#2009-04-10| .
#2009-04-13| 250.43
#2009-04-14| 252.46
#2009-04-15| 252.20
#2009-04-16| 251.50
#2009-04-17| 257.07
#2009-04-20| 253.47
#2009-04-21| 248.85
#2009-04-22| 249.30
#2009-04-23| 261.16
#2009-04-24| 263.34
#2009-04-27| 259.03
#2009-04-28| 257.39
#2009-04-29| 269.65
#2009-04-30| 272.41
#2009-05-01| 272.41
#2009-05-04| 293.03
#2009-05-05| 292.66
#2009-05-06| 290.18
#2009-05-07| 293.31
#2009-05-08| 291.97
#2009-05-11| 285.41
#2009-05-12| 295.47
#2009-05-13| 293.53
#2009-05-14| 298.84
#2009-05-15| 304.68
#2009-05-18| 331.59
#2009-05-19| 310.07
#2009-05-20| 310.48
#2009-05-21| 306.31
#2009-05-22| 304.65
#2009-05-25| .
#2009-05-26| 305.23
#2009-05-27| 316.15
#2009-05-28| 315.87
#2009-05-29| 329.02
#2009-06-01| 337.18
#2009-06-02| 334.15
#2009-06-03| 336.86
#2009-06-04| 336.50
#2009-06-05| 343.86
#2009-06-08| 343.96
#2009-06-09| 347.66
#2009-06-10| 354.91
#2009-06-11| 350.30
#2009-06-12| 345.82
#2009-06-15| 342.37
#2009-06-16| 341.29
#2009-06-17| 334.99
#2009-06-18| 332.93
#2009-06-19| 343.19
#2009-06-22| 338.77
#2009-06-23| 331.66
#2009-06-24| 341.13
#2009-06-25| 342.90
#2009-06-26| 353.07
#2009-06-29| 350.74
#2009-06-30| 345.95
#2009-07-01| 347.88
#2009-07-02| 346.47
#2009-07-03| .
#2009-07-06| 336.25
#2009-07-07| 338.10
#2009-07-08| 334.43
#2009-07-09| 333.49
#2009-07-10| 335.81
#2009-07-13| 334.74
#2009-07-14| 344.15
#2009-07-15| 350.53
#2009-07-16| 351.11
#2009-07-17| 366.73
#2009-07-20| 396.64
#2009-07-21| 387.26
#2009-07-22| 383.09
#2009-07-23| 391.90
#2009-07-24| 397.92
#2009-07-27| 400.24
#2009-07-28| 399.09
#2009-07-29| 397.43
#2009-07-30| 403.05
#2009-07-31| 413.70
#2009-08-03| 423.46
#2009-08-04| 420.43
#2009-08-05| 421.98
#2009-08-06| 418.76
#2009-08-07| 412.61
#2009-08-10| 427.26
#2009-08-11| 432.73
#2009-08-12| 419.58
#2009-08-13| 429.97
#2009-08-14| 426.56
#2009-08-17| 410.82
#2009-08-18| 410.65
#2009-08-19| 405.07
#2009-08-20| 410.33
#2009-08-21| 416.62
#2009-08-24| 430.94
#2009-08-25| 432.32
#2009-08-26| 439.74
#2009-08-27| 435.59
#2009-08-28| 436.12
#2009-08-31| 427.33
#2009-09-01| 431.15
#2009-09-02| 430.81
#2009-09-03| 434.83
#2009-09-04| 444.90
#2009-09-07| .
#2009-09-08| 457.11
#2009-09-09| 453.17
#2009-09-10| 455.83
#2009-09-11| 457.48
#2009-09-14| 457.66
#2009-09-15| 455.11
#2009-09-16| 463.15
#2009-09-17| 472.11
#2009-09-18| 469.46
#2009-09-21| 468.21
#2009-09-22| 475.19
#2009-09-23| 471.35
#2009-09-24| 464.87
#2009-09-25| 457.60
#2009-09-28| 451.95
#2009-09-29| 463.53
#2009-09-30| 466.90
#2009-10-01| 471.21
#2009-10-02| 466.58
#2009-10-05| 466.36
#2009-10-06| 473.74
#2009-10-07| 470.00
#2009-10-08| 471.42
#2009-10-09| 465.22
#2009-10-12| 471.27
#2009-10-13| 475.69
#2009-10-14| 490.29
#2009-10-15| 486.34
#2009-10-16| 483.58
#2009-10-19| 493.16
#2009-10-20| 494.50
#2009-10-21| 490.24
#2009-10-22| 495.24
#2009-10-23| 503.72
#2009-10-26| 504.02
#2009-10-27| 497.72
#2009-10-28| 490.08
#2009-10-29| 477.83
#2009-10-30| 481.58
#2009-11-02| 486.79
#2009-11-03| 470.28
#2009-11-04| 485.24
#2009-11-05| 483.07
#2009-11-06| 485.90
#2009-11-09| 491.87
#2009-11-10| 492.80
#2009-11-11| 516.03
#2009-11-12| 514.06
#2009-11-13| 520.86
#2009-11-16| 520.63
#2009-11-17| 527.11
#2009-11-18| 526.85
#2009-11-19| 519.22
#2009-11-20| 519.74
#2009-11-23| 522.79
#2009-11-24| 521.09
#2009-11-25| 523.35
#2009-11-26| .
#2009-11-27| 498.28
#2009-11-30| 510.92
#2009-12-01| 517.47
#2009-12-02| 519.67
#2009-12-03| 523.18
#2009-12-04| 521.97
#2009-12-07| 519.08
#2009-12-08| 525.17
#2009-12-09| 527.61
#2009-12-10| 524.91
#2009-12-11| 536.23
#2009-12-14| 541.26
#2009-12-15| 542.13
#2009-12-16| 543.31
#2009-12-17| 539.35
#2009-12-18| 533.93
#2009-12-21| 534.80
#2009-12-22| 535.49
#2009-12-23| 546.19
#2009-12-24| 555.31
#2009-12-25| .
#2009-12-28| 555.95
#2009-12-29| 554.80
#2009-12-30| 558.40
#2009-12-31| 566.22
#2010-01-01| .
#2010-01-04| 572.28
#2010-01-05| 580.52
#2010-01-06| 579.97
#2010-01-07| 567.08
#2010-01-08| 563.82
#2010-01-11| 572.93
#2010-01-12| 583.03
#2010-01-13| 596.89
#2010-01-14| 603.07
#2010-01-15| 604.42
#2010-01-18| .
#2010-01-19| 584.62
#2010-01-20| 578.45
#2010-01-21| 569.03
#2010-01-22| 563.34
#2010-01-25| 555.78
#2010-01-26| 544.19
#2010-01-27| 530.87
#2010-01-28| 539.65
#2010-01-29| 537.00
#2010-02-01| 532.65
#2010-02-02| 533.32
#2010-02-03| 550.26
#2010-02-04| 537.36
#2010-02-05| 513.16
#2010-02-08| 515.84
#2010-02-09| 522.42
#2010-02-10| 525.89
#2010-02-11| 535.76
#2010-02-12| 539.08
#2010-02-15| .
#2010-02-16| 545.70
#2010-02-17| 550.55
#2010-02-18| 549.06
#2010-02-19| 540.03
#2010-02-22| 553.32
#2010-02-23| 557.39
#2010-02-24| 553.85
#2010-02-25| 553.67
#2010-02-26| 557.45
#2010-03-01| 561.50
#2010-03-02| 569.45
#2010-03-03| 573.13
#2010-03-04| 563.94
#2010-03-05| 571.62
#2010-03-08| 579.86
#2010-03-09| 579.87
#2010-03-10| 584.90
#2010-03-11| 587.23
#2010-03-12| 585.37
#2010-03-15| 592.70
#2010-03-16| 596.19
#2010-03-17| 600.73
#2010-03-18| 593.52
#2010-03-19| 589.77
#2010-03-22| 585.25
#2010-03-23| 586.06
#2010-03-24| 586.97
#2010-03-25| 591.54
#2010-03-26| 591.53
#2010-03-29| 589.53
#2010-03-30| 580.75
#2010-03-31| 575.81
#2010-04-01| 583.17
#2010-04-02| .
#2010-04-05| 586.45
#2010-04-06| 583.27
#2010-04-07| 584.61
#2010-04-08| 588.19
#2010-04-09| 594.41
#2010-04-12| 593.52
#2010-04-13| 601.64
#2010-04-14| 603.45
#2010-04-15| 604.54
#2010-04-16| 601.23
#2010-04-19| 589.28
#2010-04-20| 588.47
#2010-04-21| 589.19
#2010-04-22| 590.35
#2010-04-23| 596.73
#2010-04-26| 601.98
#2010-04-27| 595.92
#2010-04-28| 585.51
#2010-04-29| 584.52
#2010-04-30| 592.86
#2010-05-03| 588.52
#2010-05-04| 585.57
#2010-05-05| 578.16
#2010-05-06| 562.66
#2010-05-07| 549.62
#2010-05-10| 568.66
#2010-05-11| 562.06
#2010-05-12| 563.12
#2010-05-13| 575.11
#2010-05-14| 573.31
#2010-05-17| 553.50
#2010-05-18| 554.59
#2010-05-19| 537.37
#2010-05-20| 529.29
#2010-05-21| 526.49
#2010-05-24| 527.93
#2010-05-25| 505.72
#2010-05-26| 529.49
#2010-05-27| 536.20
#2010-05-28| 547.48
#2010-05-31| .
#2010-06-01| 534.14
#2010-06-02| 539.06
#2010-06-03| 548.59
#2010-06-04| 551.01
#2010-06-07| 536.10
#2010-06-08| 531.38
#2010-06-09| 520.32
#2010-06-10| 514.31
#2010-06-11| 522.08
#2010-06-14| 537.22
#2010-06-15| 533.25
#2010-06-16| 535.75
#2010-06-17| 539.52
#2010-06-18| 545.69
#2010-06-21| 555.98
#2010-06-22| 542.22
#2010-06-23| 543.99
#2010-06-24| 541.92
#2010-06-25| 541.04
#2010-06-28| 544.46
#2010-06-29| 535.71
#2010-06-30| 535.35
#2010-07-01| 530.30
#2010-07-02| 526.43
#2010-07-05| .
#2010-07-06| 538.11
#2010-07-07| 537.57
#2010-07-08| 545.08
#2010-07-09| 552.94
#2010-07-12| 556.84
#2010-07-13| 547.61
#2010-07-14| 544.29
#2010-07-15| 543.90
#2010-07-16| 550.77
#2010-07-19| 548.01
#2010-07-20| 545.33
#2010-07-21| 550.82
#2010-07-22| 548.44
#2010-07-23| 552.35
#2010-07-26| 553.00
#2010-07-27| 563.17
#2010-07-28| 566.96
#2010-07-29| 569.41
#2010-07-30| 567.53
#2010-08-02| 572.00
#2010-08-03| 571.26
#2010-08-04| 584.17
#2010-08-05| 585.02
#2010-08-06| 582.27
#2010-08-09| 585.22
#2010-08-10| 578.25
#2010-08-11| 566.55
#2010-08-12| 556.36
#2010-08-13| 559.53
#2010-08-16| 558.09
#2010-08-17| 559.23
#2010-08-18| 566.56
#2010-08-19| 568.00
#2010-08-20| 562.76
#2010-08-23| 563.21
#2010-08-24| 552.46
#2010-08-25| 550.05
#2010-08-26| 552.14
#2010-08-27| 545.35
#2010-08-30| 546.60
#2010-08-31| 545.04
#2010-09-01| 553.81
#2010-09-02| 553.37
#2010-09-03| 560.20
#2010-09-06| .
#2010-09-07| 574.35
#2010-09-08| 575.55
#2010-09-09| 579.37
#2010-09-10| 578.97
#2010-09-13| 586.63
#2010-09-14| 593.06
#2010-09-15| 601.80
#2010-09-16| 595.17
#2010-09-17| 600.43
#2010-09-20| 606.82
#2010-09-21| 618.55
#2010-09-22| 613.84
#2010-09-23| 613.45
#2010-09-24| 620.29
#2010-09-27| 628.58
#2010-09-28| 625.32
#2010-09-29| 627.87
#2010-09-30| 630.47
#2010-10-01| 644.61
#2010-10-04| 645.10
#2010-10-05| 640.92
#2010-10-06| 647.69
#2010-10-07| 643.14
#2010-10-08| 646.21
#2010-10-11| 649.05
#2010-10-12| 653.19
#2010-10-13| 672.44
#2010-10-14| 675.48
#2010-10-15| 662.52
#2010-10-18| 665.49
#2010-10-19| 655.53
#2010-10-20| 652.77
#2010-10-21| 664.65
#2010-10-22| 665.19
#2010-10-25| 666.57
#2010-10-26| 663.19
#2010-10-27| 653.42
#2010-10-28| 649.04
#2010-10-29| 649.76
#2010-11-01| 660.63
#2010-11-02| 665.75
#2010-11-03| 669.64
#2010-11-04| 672.88
#2010-11-05| 675.37
#2010-11-08| 662.88
#2010-11-09| 670.34
#2010-11-10| 669.08
#2010-11-11| 664.38
#2010-11-12| 651.20
#2010-11-15| 652.87
#2010-11-16| 638.42
#2010-11-17| 630.24
#2010-11-18| 641.93
#2010-11-19| 636.73
#2010-11-22| 645.62
#2010-11-23| 633.67
#2010-11-24| 627.63
#2010-11-25| .
#2010-11-26| 628.31
#2010-11-29| 637.75
#2010-11-30| 639.29
#2010-12-01| 646.04
#2010-12-02| 657.50
#2010-12-03| 659.53
#2010-12-06| 666.24
#2010-12-07| 673.23
#2010-12-08| 660.59
#2010-12-09| 661.58
#2010-12-10| 669.25
#2010-12-13| 666.43
#2010-12-14| 671.41
#2010-12-15| 669.32
#2010-12-16| 674.06
#2010-12-17| 674.67
#2010-12-20| 677.53
#2010-12-21| 682.34
#2010-12-22| 683.49
#2010-12-23| 683.46
#2010-12-24| .
#2010-12-27| 684.53
#2010-12-28| 685.13
#2010-12-29| 688.68
#2010-12-30| 693.36
#2010-12-31| 693.41
#2011-01-03| 701.30
#2011-01-04| 703.08
#2011-01-05| 701.98
#2011-01-06| 706.22
#2011-01-07| 691.03
#2011-01-10| 689.36
#2011-01-11| 686.35
#2011-01-12| 701.83
#2011-01-13| 695.08
#2011-01-14| 698.96
#2011-01-17| .
#2011-01-18| 716.64
#2011-01-19| 710.97
#2011-01-20| 706.76
#2011-01-21| 695.66
#2011-01-24| 693.97
#2011-01-25| 699.29
#2011-01-26| 703.58
#2011-01-27| 695.67
#2011-01-28| 692.21
#2011-01-31| 682.95
#2011-02-01| 679.78
#2011-02-02| 692.72
#2011-02-03| 695.63
#2011-02-04| 686.20
#2011-02-07| 683.28
#2011-02-08| 677.44
#2011-02-09| 670.98
#2011-02-10| 658.24
#2011-02-11| 668.25
#2011-02-14| 685.18
#2011-02-15| 683.51
#2011-02-16| 685.53
#2011-02-17| 692.83
#2011-02-18| 694.18
#2011-02-21| .
#2011-02-22| 685.61
#2011-02-23| 676.82
#2011-02-24| 666.30
#2011-02-25| 669.42
#2011-02-28| 677.17
#2011-03-01| 694.84
#2011-03-02| 693.01
#2011-03-03| 691.56
#2011-03-04| 702.06
#2011-03-07| 692.65
#2011-03-08| 705.52
#2011-03-09| 707.60
#2011-03-10| 697.16
#2011-03-11| 687.41
#2011-03-14| 701.20
#2011-03-15| 680.76
#2011-03-16| 690.24
#2011-03-17| 659.84
#2011-03-18| 653.87
#2011-03-21| 654.22
#2011-03-22| 656.93
#2011-03-23| 660.07
#2011-03-24| 669.65
#2011-03-25| 687.91
#2011-03-28| 679.81
#2011-03-29| 683.47
#2011-03-30| 690.48
#2011-03-31| 694.88
#2011-04-01| 696.01
#2011-04-04| 707.96
#2011-04-05| 712.09
#2011-04-06| 720.16
#2011-04-07| 717.10
#2011-04-08| 717.20
#2011-04-11| 708.58
#2011-04-12| 701.88
#2011-04-13| 716.07
#2011-04-14| 718.15
#2011-04-15| 691.81
#2011-04-18| 676.52
#2011-04-19| 677.51
#2011-04-20| 701.89
#2011-04-21| 704.34
#2011-04-22| .
#2011-04-25| 706.10
#2011-04-26| 709.90
#2011-04-27| 704.31
#2011-04-28| 702.10
#2011-04-29| 702.92
#2011-05-02| 702.87
#2011-05-03| 695.60
#2011-05-04| 683.84
#2011-05-05| 678.19
#2011-05-06| 685.38
#2011-05-09| 686.88
#2011-05-10| 684.97
#2011-05-11| 689.11
#2011-05-12| 687.59
#2011-05-13| 690.62
#2011-05-16| 684.77
#2011-05-17| 679.43
#2011-05-18| 685.76
#2011-05-19| 688.84
#2011-05-20| 688.80
#2011-05-23| 677.93
#2011-05-24| 676.11
#2011-05-25| 668.98
#2011-05-26| 673.22
#2011-05-27| 676.56
#2011-05-30| .
#2011-05-31| 691.57
#2011-06-01| 696.90
#2011-06-02| 688.46
#2011-06-03| 688.77
#2011-06-06| 691.70
#2011-06-07| 693.84
#2011-06-08| 692.62
#2011-06-09| 684.19
#2011-06-10| 677.11
#2011-06-13| 676.72
#2011-06-14| 674.99
#2011-06-15| 671.00
#2011-06-16| 657.25
#2011-06-17| 640.65
#2011-06-20| 636.66
#2011-06-21| 648.55
#2011-06-22| 654.31
#2011-06-23| 654.07
#2011-06-24| 671.14
#2011-06-27| 669.76
#2011-06-28| 669.13
#2011-06-29| 672.29
#2011-06-30| 684.25
#2011-07-01| 689.14
#2011-07-04| .
#2011-07-05| 699.01
#2011-07-06| 696.91
#2011-07-07| 703.89
#2011-07-08| 697.94
#2011-07-11| 681.73
#2011-07-12| 659.53
#2011-07-13| 669.31
#2011-07-14| 665.06
#2011-07-15| 667.71
#2011-07-18| 661.13
#2011-07-19| 660.54
#2011-07-20| 662.88
#2011-07-21| 657.95
#2011-07-22| 670.05
#2011-07-25| 667.21
#2011-07-26| 673.14
#2011-07-27| 669.52
#2011-07-28| 660.78
#2011-07-29| 658.70
#2011-08-01| 669.69
#2011-08-02| 659.45
#2011-08-03| 651.47
#2011-08-04| 644.63
#2011-08-05| 618.34
#2011-08-08| 592.78
#2011-08-09| 567.97
#2011-08-10| 584.05
#2011-08-11| 571.63
#2011-08-12| 565.58
#2011-08-15| 572.33
#2011-08-16| 569.25
#2011-08-17| 574.96
#2011-08-18| 557.17
#2011-08-19| 534.79
#2011-08-22| 530.52
#2011-08-23| 550.21
#2011-08-24| 543.03
#2011-08-25| 538.61
#2011-08-26| 536.24
#2011-08-29| 556.96
#2011-08-30| 567.00
#2011-08-31| 573.10
#2011-09-01| 576.54
#2011-09-02| 572.13
#2011-09-05| .
#2011-09-06| 561.13
#2011-09-07| 566.86
#2011-09-08| 572.51
#2011-09-09| 560.49
#2011-09-12| 536.97
#2011-09-13| 536.87
#2011-09-14| 551.58
#2011-09-15| 557.76
#2011-09-16| 561.95
#2011-09-19| 547.65
#2011-09-20| 555.20
#2011-09-21| 549.24
#2011-09-22| 514.70
#2011-09-23| 515.25
#2011-09-26| 510.20
#2011-09-27| 532.30
#2011-09-28| 544.67
#2011-09-29| 549.97
#2011-09-30| 545.13
#2011-10-03| 520.44
#2011-10-04| 507.44
#2011-10-05| 508.36
#2011-10-06| 526.35
#2011-10-07| 543.29
#2011-10-10| 551.59
#2011-10-11| 543.75
#2011-10-12| 565.92
#2011-10-13| 568.32
#2011-10-14| 575.98
#2011-10-17| 581.44
#2011-10-18| 554.33
#2011-10-19| 560.53
#2011-10-20| 551.47
#2011-10-21| 550.32
#2011-10-24| 567.57
#2011-10-25| 584.97
#2011-10-26| 585.98
#2011-10-27| 594.90
#2011-10-28| 606.19
#2011-10-31| 602.44
#2011-11-01| 588.41
#2011-11-02| 597.19
#2011-11-03| 591.12
#2011-11-04| 596.93
#2011-11-07| 589.65
#2011-11-08| 578.29
#2011-11-09| 577.78
#2011-11-10| 567.45
#2011-11-11| 563.82
#2011-11-14| 568.05
#2011-11-15| 559.85
#2011-11-16| 556.27
#2011-11-17| 552.03
#2011-11-18| 542.04
#2011-11-21| 531.43
#2011-11-22| 541.17
#2011-11-23| 526.58
#2011-11-24| .
#2011-11-25| 521.49
#2011-11-28| 526.19
#2011-11-29| 525.00
#2011-11-30| 524.85
#2011-12-01| 549.12
#2011-12-02| 553.12
#2011-12-05| 553.72
#2011-12-06| 551.74
#2011-12-07| 557.03
#2011-12-08| 554.72
#2011-12-09| 542.82
#2011-12-12| 539.42
#2011-12-13| 540.50
#2011-12-14| 537.09
#2011-12-15| 534.29
#2011-12-16| 540.30
#2011-12-19| 535.91
#2011-12-20| 531.44
#2011-12-21| 543.64
#2011-12-22| 537.95
#2011-12-23| 540.39
#2011-12-26| .
#2011-12-27| 546.29
#2011-12-28| 544.06
#2011-12-29| 538.94
#2011-12-30| 540.35
#2012-01-02| .
#2012-01-03| 554.81
#2012-01-04| 554.30
#2012-01-05| 550.73
#2012-01-06| 548.25
#2012-01-09| 553.70
#2012-01-10| 565.85
#2012-01-11| 564.61
#2012-01-12| 546.48
#2012-01-13| 549.99
#2012-01-16| .
#2012-01-17| 569.88
#2012-01-18| 568.39
#2012-01-19| 569.08
#2012-01-20| 568.78
#2012-01-23| 571.59
#2012-01-24| 574.11
#2012-01-25| 577.30
#2012-01-26| 579.26
#2012-01-27| 588.75
#2012-01-30| 584.95
#2012-01-31| 599.16
#2012-02-01| 594.68
#2012-02-02| 605.35
#2012-02-03| 610.10
#2012-02-06| 608.55
#2012-02-07| 603.38
#2012-02-08| 613.52
#2012-02-09| 620.09
#2012-02-10| 616.94
#2012-02-13| 619.11
#2012-02-14| 615.10
#2012-02-15| 631.39
#2012-02-16| 638.30
#2012-02-17| 643.26
#2012-02-20| .
#2012-02-21| 639.41
#2012-02-22| 646.75
#2012-02-23| 646.64
#2012-02-24| 650.17
#2012-02-27| 637.04
#2012-02-28| 639.37
#2012-02-29| 641.69
#2012-03-01| 633.95
#2012-03-02| 633.24
#2012-03-05| 624.63
#2012-03-06| 620.19
#2012-03-07| 621.10
#2012-03-08| 625.76
#2012-03-09| 630.09
#2012-03-12| 625.65
#2012-03-13| 630.40
#2012-03-14| 627.81
#2012-03-15| 633.20
#2012-03-16| 640.66
#2012-03-19| 636.62
#2012-03-20| 632.34
#2012-03-21| 634.59
#2012-03-22| 633.37
#2012-03-23| 636.14
#2012-03-26| 629.69
#2012-03-27| 640.40
#2012-03-28| 637.37
#2012-03-29| 625.60
#2012-03-30| 635.89
#2012-04-02| 638.13
#2012-04-03| 646.00
#2012-04-04| 642.74
#2012-04-05| 644.57
#2012-04-06| .
#2012-04-09| 639.04
#2012-04-10| 631.97
#2012-04-11| 631.00
#2012-04-12| 630.05
#2012-04-13| 604.36
#2012-04-16| 604.38
#2012-04-17| 606.58
#2012-04-18| 613.66
#2012-04-19| 614.33
#2012-04-20| 611.01
#2012-04-23| 600.11
#2012-04-24| 615.28
#2012-04-25| 601.23
#2012-04-26| 609.57
#2012-04-27| 612.69
#2012-04-30| 629.30
#2012-05-01| 629.15
#2012-05-02| 629.52
#2012-05-03| 631.99
#2012-05-04| 625.69
#2012-05-07| 615.28
#2012-05-08| 602.83
#2012-05-09| 592.33
#2012-05-10| 593.03
#2012-05-11| 589.43
#2012-05-14| 587.23
#2012-05-15| 596.44
#2012-05-16| 575.03
#2012-05-17| 579.44
#2012-05-18| 579.52
#2012-05-21| 566.02
#2012-05-22| 561.18
#2012-05-23| 555.60
#2012-05-24| 565.89
#2012-05-25| 569.51
#2012-05-28| .
#2012-05-29| 572.55
#2012-05-30| 571.05
#2012-05-31| 570.19
#2012-06-01| 566.44
#2012-06-04| 559.93
#2012-06-05| 560.36
#2012-06-06| 574.28
#2012-06-07| 582.35
#2012-06-08| 578.23
#2012-06-11| 588.30
#2012-06-12| 586.46
#2012-06-13| 591.45
#2012-06-14| 589.12
#2012-06-15| 598.97
#2012-06-18| 600.08
#2012-06-19| 603.63
#2012-06-20| 603.45
#2012-06-21| 586.93
#2012-06-22| 575.59
#2012-06-25| 570.83
#2012-06-26| 568.34
#2012-06-27| 577.44
#2012-06-28| 573.06
#2012-06-29| 590.92
#2012-07-02| 591.89
#2012-07-03| 599.97
#2012-07-04| .
#2012-07-05| 598.71
#2012-07-06| 591.40
#2012-07-09| 582.33
#2012-07-10| 588.55
#2012-07-11| 584.98
#2012-07-12| 560.39
#2012-07-13| 565.49
#2012-07-16| 558.74
#2012-07-17| 560.55
#2012-07-18| 552.97
#2012-07-19| 565.34
#2012-07-20| 569.29
#2012-07-23| 557.82
#2012-07-24| 553.29
#2012-07-25| 551.67
#2012-07-26| 546.82
#2012-07-27| 559.16
#2012-07-30| 563.75
#2012-07-31| 565.40
#2012-08-01| 565.88
#2012-08-02| 562.88
#2012-08-03| 566.21
#2012-08-06| 571.36
#2012-08-07| 582.40
#2012-08-08| 583.07
#2012-08-09| 587.69
#2012-08-10| 585.28
#2012-08-13| 579.10
#2012-08-14| 581.08
#2012-08-15| 581.36
#2012-08-16| 595.45
#2012-08-17| 605.66
#2012-08-20| 605.86
#2012-08-21| 610.39
#2012-08-22| 606.97
#2012-08-23| 617.83
#2012-08-24| 611.29
#2012-08-27| 607.35
#2012-08-28| 606.75
#2012-08-29| 605.01
#2012-08-30| 602.70
#2012-08-31| 598.93
#2012-09-03| .
#2012-09-04| 600.27
#2012-09-05| 592.22
#2012-09-06| 606.67
#2012-09-07| 618.44
#2012-09-10| 620.84
#2012-09-11| 624.48
#2012-09-12| 631.39
#2012-09-13| 631.30
#2012-09-14| 650.94
#2012-09-17| 642.91
#2012-09-18| 639.84
#2012-09-19| 640.00
#2012-09-20| 636.61
#2012-09-21| 641.52
#2012-09-24| 643.13
#2012-09-25| 644.33
#2012-09-26| 641.97
#2012-09-27| 647.23
#2012-09-28| 653.82
#2012-10-01| 663.31
#2012-10-02| 663.52
#2012-10-03| 663.12
#2012-10-04| 665.32
#2012-10-05| 658.61
#2012-10-08| 645.28
#2012-10-09| 645.87
#2012-10-10| 640.79
#2012-10-11| 643.66
#2012-10-12| 630.63
#2012-10-15| 626.58
#2012-10-16| 629.60
#2012-10-17| 634.47
#2012-10-18| 632.57
#2012-10-19| 630.62
#2012-10-22| 635.57
#2012-10-23| 630.77
#2012-10-24| 635.55
#2012-10-25| 636.00
#2012-10-26| 629.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 640.50
#2012-11-01| 644.48
#2012-11-02| 650.74
#2012-11-05| 642.22
#2012-11-06| 646.48
#2012-11-07| 650.81
#2012-11-08| 640.07
#2012-11-09| 635.29
#2012-11-12| 639.08
#2012-11-13| 635.02
#2012-11-14| 633.98
#2012-11-15| 612.60
#2012-11-16| 612.85
#2012-11-19| 611.42
#2012-11-20| 614.39
#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|1403.72
#2016-06-07|1419.92
#2016-06-08|1413.04
#2016-06-09|1403.36
#2016-06-10|1396.44
#2016-06-13|1365.47
#2016-06-14|1355.92
#2016-06-15|1385.33
#2016-06-16|1361.74
#2016-06-17|1365.21
#2016-06-20|1382.94
#2016-06-21|1393.03
#2016-06-22|1414.03
#2016-06-23|1412.00
#2016-06-24|1385.01
#2016-06-27|1360.59
#2016-06-28|1353.60
#2016-06-29|1372.74
#2016-06-30|1394.31
#2016-07-01|1393.38
#2016-07-04|1411.33
#2016-07-05|1395.12
#2016-07-06|1383.84
#2016-07-07|1387.03
#2016-07-08|1391.37
#2016-07-11|1413.66
#2016-07-12|1420.08
#2016-07-13|1426.94
#2016-07-14|1438.98
#2016-07-15|1417.81
#2016-07-18|1421.84
#2016-07-19|1415.66
#2016-07-20|1427.68
#2016-07-21|1423.59
#2016-07-22|1424.79
#2016-07-25|1441.27
#2016-07-26|1434.44
#2016-07-27|1449.48
#2016-07-28|1450.65
#2016-07-29|1436.00
#2016-08-01|1437.89
#2016-08-02|1438.03
#2016-08-03|1421.17
#2016-08-04|1423.88
#2016-08-05|1435.16
#2016-08-08|1460.97
#2016-08-09|1458.16
#2016-08-10|1458.80
#2016-08-11|1463.75
#2016-08-12|1458.27
#2016-08-15|1474.57
#2016-08-16|1489.12
#2016-08-17|1468.23
#2016-08-18|1514.93
#2016-08-19|1504.84
#2016-08-22|1512.60
#2016-08-23|1515.34
#2016-08-24|1503.64
#2016-08-25|1490.74
#2016-08-26|1490.42
#2016-08-29|1492.01
#2016-08-30|1518.44
#2016-08-31|1500.74
#2016-09-01|1504.91
#2016-09-02|1502.43
#2016-09-05|1543.81
#2016-09-06|1572.22
#2016-09-07|1563.46
#2016-09-08|1559.53
#2016-09-09|1553.40
#2016-09-12|1522.19
#2016-09-13|1526.65
#2016-09-14|1526.86
#2016-09-15|1531.57
#2016-09-16|1537.76
#2016-09-19|1539.48
#2016-09-20|1534.78
#2016-09-21|1547.41
#2016-09-22|1564.38
#2016-09-23|1579.05
#2016-09-26|1550.19
#2016-09-27|1568.62
#2016-09-28|1571.38
#2016-09-29|1569.75
#2016-09-30|1550.58
#2016-10-03|1570.38
#2016-10-04|1576.94
#2016-10-05|1573.05
#2016-10-06|1568.56
#2016-10-07|1558.32
#2016-10-10|1564.25
#2016-10-11|1561.33
#2016-10-12|1551.16
#2016-10-13|1532.56
#2016-10-14|1526.40
#2016-10-17|1521.84
#2016-10-18|1549.62
#2016-10-19|1552.83
#2016-10-20|1557.34
#2016-10-21|1562.85
#2016-10-24|1564.35
#2016-10-25|1557.19
#2016-10-26|1541.27
#2016-10-27|1530.47
#2016-10-28|1515.55
#2016-10-31|1504.69
#2016-11-01|1508.88
#2016-11-02|1490.28
#2016-11-03|1475.17
#2016-11-04|1470.81
#2016-11-07|1491.22
#2016-11-08|1500.93
#2016-11-09|1470.62
#2016-11-10|1495.59
#2016-11-11|1442.88
#2016-11-14|1405.43
#2016-11-15|1406.83
#2016-11-16|1431.49
#2016-11-17|1415.42
#2016-11-18|1415.11
#2016-11-21|1405.96
#2016-11-22|1418.35
#2016-11-23|1410.68
#2016-11-24|1403.24
#2016-11-25|1429.05
#2016-11-28|1438.56
#2016-11-29|1425.21
#2016-11-30|1431.52
#2016-12-01|1433.27
#2016-12-02|1411.65
#2016-12-05|1402.82
#2016-12-06|1405.73
#2016-12-07|1406.19
#2016-12-08|1420.50
#2016-12-09|1408.62
#2016-12-12|1388.39
#2016-12-13|1398.77
#2016-12-14|1405.35
#2016-12-15|1390.24
#2016-12-16|1393.60
#2016-12-19|1385.00
#2016-12-20|1386.99
#2016-12-21|1386.03
#2016-12-22|1378.29
#2016-12-23|1371.20
#2016-12-26|1369.35
#2016-12-27|1374.56
#2016-12-28|1393.58
#2016-12-29|1418.07
#2016-12-30|1436.16
#2017-01-02|1433.71
#2017-01-03|1426.35
#2017-01-04|1430.89
#2017-01-05|1448.38
#2017-01-06|1445.24
#2017-01-09|1446.92
#2017-01-10|1460.09
#2017-01-11|1470.35
#2017-01-12|1472.52
#2017-01-13|1466.42
#2017-01-16|1447.27
#2017-01-17|1456.01
#2017-01-18|1465.07
#2017-01-19|1463.94
#2017-01-20|1451.15
#2017-01-23|1454.75
#2017-01-24|1455.23
#2017-01-25|1468.27
#2017-01-26|1488.06
#2017-01-27|1486.03
#2017-01-30|1486.95
#2017-01-31|1474.41
#2017-02-01|1479.98
#2017-02-02|1482.42
#2017-02-03|1485.75
#2017-02-06|1499.07
#2017-02-07|1490.21
#2017-02-08|1486.20
#2017-02-09|1496.02
#2017-02-10|1499.38
#2017-02-13|1508.63
#2017-02-14|1505.40
#2017-02-15|1520.35
#2017-02-16|1551.78
#2017-02-17|1545.58
#2017-02-20|1562.05
#2017-02-21|1546.34
#2017-02-22|1557.24
#2017-02-23|1566.09
#2017-02-24|1548.14
#2017-02-27|1544.92
#2017-02-28|1527.92
#2017-03-01|1530.54
#2017-03-02|1529.05
#2017-03-03|1534.91
#2017-03-06|1544.25
#2017-03-07|1556.85
#2017-03-08|1554.75
#2017-03-09|1542.45
#2017-03-10|1558.15
#2017-03-13|1573.54
#2017-03-14|1580.98
#2017-03-15|1574.10
#2017-03-16|1613.41
#2017-03-17|1623.24
#2017-03-20|1643.96
#2017-03-21|1647.99
#2017-03-22|1629.59
#2017-03-23|1622.65
#2017-03-24|1629.85
#2017-03-27|1622.21
#2017-03-28|1632.03
#2017-03-29|1643.17
#2017-03-30|1626.71
#2017-03-31|1615.30
#2017-04-03|1622.22
#2017-04-04|1622.23
#2017-04-05|1635.75
#2017-04-06|1634.13
#2017-04-07|1631.55
#2017-04-10|1615.46
#2017-04-11|1610.14
#2017-04-12|1634.11
#2017-04-13|1619.54
#2017-04-14|1619.54
#2017-04-17|1617.00
#2017-04-18|1600.71
#2017-04-19|1609.49
#2017-04-20|1642.78
#2017-04-21|1640.23
#2017-04-24|1650.48
#2017-04-25|1674.64
#2017-04-26|1665.89
#2017-04-27|1682.09
#2017-04-28|1673.47
#2017-05-01|1673.39
#2017-05-02|1699.40
#2017-05-03|1706.09
#2017-05-04|1681.71
#2017-05-05|1677.95
#2017-05-08|1689.95
#2017-05-09|1717.94
#2017-05-10|1713.50
#2017-05-11|1734.31
#2017-05-12|1754.59
#2017-05-15|1758.36
#2017-05-16|1764.12
#2017-05-17|1768.23
#2017-05-18|1787.73
#2017-05-19|1809.39
#2017-05-22|1846.21
#2017-05-23|1841.74
#2017-05-24|1834.79
#2017-05-25|1864.18
#2017-05-26|1868.14
#2017-05-29|1848.00
#2017-05-30|1849.47
#2017-05-31|1815.43
#2017-06-01|1835.35
#2017-06-02|1831.84
#2017-06-05|1839.18
#2017-06-06|1858.88
#2017-06-07|1846.88
#2017-06-08|1843.73
#2017-06-09|1857.98
#2017-06-12|1826.11
#2017-06-13|1831.43
#2017-06-14|1857.52
#2017-06-15|1829.61
#2017-06-16|1823.26
#2017-06-19|1851.79
#2017-06-20|1861.06
#2017-06-21|1854.19
#2017-06-22|1864.02
#2017-06-23|1857.35
#2017-06-26|1875.82
#2017-06-27|1887.62
#2017-06-28|1862.09
#2017-06-29|1868.27
#2017-06-30|1848.92
#2017-07-03|1858.36
#2017-07-04|1806.93
#2017-07-05|1812.86
#2017-07-06|1816.23
#2017-07-07|1801.69
#2017-07-10|1825.68
#2017-07-11|1861.87
#2017-07-12|1875.18
#2017-07-13|1894.57
#2017-07-14|1891.68
#2017-07-17|1897.83
#2017-07-18|1909.46
#2017-07-19|1965.51
#2017-07-20|1956.25
#2017-07-21|1965.29
#2017-07-24|1995.67
#2017-07-25|1992.03
#2017-07-26|1986.11
#2017-07-27|2013.16
#2017-07-28|2000.68
#2017-07-31|2043.97
#2017-08-01|2047.84
#2017-08-02|2038.84
#2017-08-03|2016.48
#2017-08-04|2034.72
#2017-08-07|2071.55
#2017-08-08|2108.73
#2017-08-09|2115.85
#2017-08-10|2099.36
#2017-08-11|2020.73
#2017-08-14|2080.66
#2017-08-15|2056.20
#2017-08-16|2078.01
#2017-08-17|2115.77
#2017-08-18|2079.19
#2017-08-21|2069.46
#2017-08-22|2060.28
#2017-08-23|2063.80
#2017-08-24|2082.51
#2017-08-25|2088.49
#2017-08-28|2068.23
#2017-08-29|2047.76
#2017-08-30|2079.96
#2017-08-31|2092.24
#2017-09-01|2076.80
#2017-09-04|2051.22
#2017-09-05|2054.06
#2017-09-06|2060.55
#2017-09-07|2047.84
#2017-09-08|2053.53
#2017-09-11|2092.91
#2017-09-12|2106.14
#2017-09-13|2112.70
#2017-09-14|2125.88
#2017-09-15|2137.76
#2017-09-18|2173.22
#2017-09-19|2167.21
#2017-09-20|2178.28
#2017-09-21|2179.79
#2017-09-22|2171.62
#2017-09-25|2141.87
#2017-09-26|2121.88
#2017-09-27|2126.36
#2017-09-28|2100.62
#2017-09-29|2116.32
#2017-10-02|2116.62
#2017-10-03|2168.70
#2017-10-04|2183.70
#2017-10-05|2182.04
#2017-10-06|2203.56
#2017-10-09|2191.64
#2017-10-10|2208.81
#2017-10-11|2209.43
#2017-10-12|2206.00
#2017-10-13|2207.13
#2017-10-16|2241.35
#2017-10-17|2234.62
#2017-10-18|2229.74
#2017-10-19|2189.15
#2017-10-20|2207.94
#2017-10-23|2209.32
#2017-10-24|2195.99
#2017-10-25|2220.89
#2017-10-26|2198.21
#2017-10-27|2200.49
#2017-10-30|2214.88
#2017-10-31|2216.62
#2017-11-01|2268.07
#2017-11-02|2274.12
#2017-11-03|2304.71
#2017-11-06|2350.29
#2017-11-07|2422.53
#2017-11-08|2400.08
#2017-11-09|2415.81
#2017-11-10|2401.68
#2017-11-13|2412.23
#2017-11-14|2408.72
#2017-11-15|2378.48
#2017-11-16|2428.16
#2017-11-17|2471.98
#2017-11-20|2549.37
#2017-11-21|2598.81
#2017-11-22|2587.19
#2017-11-23|2560.51
#2017-11-24|2547.99
#2017-11-27|2525.99
#2017-11-28|2559.07
#2017-11-29|2520.28
#2017-11-30|2451.09
#2017-12-01|2385.61
#2017-12-04|2408.38
#2017-12-05|2347.77
#2017-12-06|2298.52
#2017-12-07|2357.59
#2017-12-08|2436.50
#2017-12-11|2496.08
#2017-12-12|2435.89
#2017-12-13|2447.14
#2017-12-14|2455.15
#2017-12-15|2418.41
#2017-12-18|2439.89
#2017-12-19|2471.60
#2017-12-20|2456.72
#2017-12-21|2474.14
#2017-12-22|2513.11
#2017-12-25|2513.11
#2017-12-26|2514.53
#2017-12-27|2490.97
#2017-12-28|2526.28
#2017-12-29|2528.19
#2018-01-01|2523.12
#2018-01-02|2579.85
#2018-01-03|2597.99
#2018-01-04|2645.00
#2018-01-05|2652.99
#2018-01-08|2686.17
#2018-01-09|2711.20
#2018-01-10|2708.11
#2018-01-11|2663.52
#2018-01-12|2717.34
#2018-01-15|2669.88
#2018-01-16|2739.36
#2018-01-17|2770.57
#2018-01-18|2766.62
#2018-01-19|2791.05
#2018-01-22|2839.10
#2018-01-23|2914.83
#2018-01-24|2900.51
#2018-01-25|2845.27
#2018-01-26|2903.52
#2018-01-29|2908.15
#2018-01-30|2853.17
#2018-01-31|2848.87
#2018-02-01|2822.13
#2018-02-02|2786.98
#2018-02-05|2728.84
#2018-02-06|2560.63
#2018-02-07|2576.13
#2018-02-08|2608.02
#2018-02-09|2539.63
#2018-02-12|2544.91
#2018-02-13|2604.24
#2018-02-14|2658.20
#2018-02-15|2726.86
#2018-02-16|2726.16
#2018-02-19|2722.14
#2018-02-20|2713.30
#2018-02-21|2781.15
#2018-02-22|2728.70
#2018-02-23|2767.24
#2018-02-26|2760.25
#2018-02-27|2727.72
#2018-02-28|2665.10
#2018-03-01|2730.04
#2018-03-02|2677.99
#2018-03-05|2628.78
#2018-03-06|2688.65
#2018-03-07|2666.72
#2018-03-08|2707.06
#2018-03-09|2730.32
#2018-03-12|2801.05
#2018-03-13|2806.53
#2018-03-14|2811.47
#2018-03-15|2832.39
#2018-03-16|2811.69
#2018-03-19|2785.78
#2018-03-20|2814.69
#2018-03-21|2796.59
#2018-03-22|2681.51
#2018-03-23|2590.54
#2018-03-26|2618.55
#2018-03-27|2645.49
#2018-03-28|2542.38
#2018-03-29|2530.33
#2018-03-30|2530.33
#2018-04-02|2536.19
#2018-04-03|2535.87
#2018-04-04|2471.98
#2018-04-05|2481.65
#2018-04-06|2513.41
#2018-04-09|2530.18
#2018-04-10|2566.34
#2018-04-11|2582.09
#2018-04-12|2568.02
#2018-04-13|2547.47
#2018-04-16|2515.27
#2018-04-17|2482.46
#2018-04-18|2496.34
#2018-04-19|2528.95
#2018-04-20|2524.65
#2018-04-23|2494.73
#2018-04-24|2496.51
#2018-04-25|2451.33
#2018-04-26|2435.46
#2018-04-27|2458.47
#2018-04-30|2480.83
#2018-05-01|2480.70
#2018-05-02|2484.17
#2018-05-03|2438.42
#2018-05-04|2423.66
#2018-05-07|2407.49
#2018-05-08|2454.02
#2018-05-09|2475.43
#2018-05-10|2528.21
#2018-05-11|2542.99
#2018-05-14|2555.79
#2018-05-15|2494.54
#2018-05-16|2487.01
#2018-05-17|2556.34
#2018-05-18|2556.29
#2018-05-21|2544.10
#2018-05-22|2544.81
#2018-05-23|2535.24
#2018-05-24|2552.00
#2018-05-25|2544.00
#2018-05-28|2543.16
#2018-05-29|2526.98
#2018-05-30|2497.44
#2018-05-31|2525.25
#2018-06-01|2544.50
#2018-06-04|2598.10
#2018-06-05|2614.32
#2018-06-06|2645.57
#2018-06-07|2669.47
#2018-06-08|2602.86
#2018-06-11|2626.01
#2018-06-12|2622.01
#2018-06-13|2613.70
#2018-06-14|2590.57
#2018-06-15|2590.02
#2018-06-18|2585.65
#2018-06-19|2508.76
#2018-06-20|2528.20
#2018-06-21|2511.74
#2018-06-22|2518.36
#2018-06-25|2480.64
#2018-06-26|2470.06
#2018-06-27|2423.89
#2018-06-28|2427.16
#2018-06-29|2508.51
#2018-07-02|2512.27
#2018-07-03|2504.43
#2018-07-04|2460.50
#2018-07-05|2457.17
#2018-07-06|2465.31
#2018-07-09|2514.98
#2018-07-10|2473.41
#2018-07-11|2453.06
#2018-07-12|2459.36
#2018-07-13|2471.76
#2018-07-16|2477.16
#2018-07-17|2452.14
#2018-07-18|2459.13
#2018-07-19|2439.76
#2018-07-20|2455.08
#2018-07-23|2431.82
#2018-07-24|2454.88
#2018-07-25|2476.18
#2018-07-26|2446.66
#2018-07-27|2438.61
#2018-07-30|2405.83
#2018-07-31|2355.23
#2018-08-01|2358.32
#2018-08-02|2302.37
#2018-08-03|2325.68
#2018-08-06|2337.07
#2018-08-07|2360.80
#2018-08-08|2391.59
#2018-08-09|2436.80
#2018-08-10|2426.86
#2018-08-13|2380.80
#2018-08-14|2320.96
#2018-08-15|2259.18
#2018-08-16|2213.03
#2018-08-17|2266.79
#2018-08-20|2328.75
#2018-08-21|2333.61
#2018-08-22|2373.45
#2018-08-23|2377.41
#2018-08-24|2352.36
#2018-08-27|2395.94
#2018-08-28|2419.50
#2018-08-29|2392.69
#2018-08-30|2375.33
#2018-08-31|2301.56
#2018-09-03|2260.72
#2018-09-04|2302.50
#2018-09-05|2231.31
#2018-09-06|2181.42
#2018-09-07|2195.79
#2018-09-10|2171.70
#2018-09-11|2139.14
#2018-09-12|2148.51
#2018-09-13|2222.93
#2018-09-14|2254.53
#2018-09-17|2197.49
#2018-09-18|2188.62
#2018-09-19|2210.45
#2018-09-20|2222.58
#2018-09-21|2277.65
#2018-09-24|2253.69
#2018-09-25|2256.24
#2018-09-26|2257.60
#2018-09-27|2242.86
#2018-09-28|2234.20
#2018-10-01|2244.92
#2018-10-02|2213.46
#2018-10-03|2190.22
#2018-10-04|2129.95
#2018-10-05|2113.35
#2018-10-08|2071.84
#2018-10-09|2047.46
#2018-10-10|2002.87
#2018-10-11|1889.17
#2018-10-12|1987.84
#2018-10-15|1972.49
#2018-10-16|1972.28
#2018-10-17|1973.24
#2018-10-18|1971.30
#2018-10-19|1961.86
#2018-10-22|2005.00
#2018-10-23|1921.98
#2018-10-24|1912.34
#2018-10-25|1881.84
#2018-10-26|1828.18
#2018-10-29|1838.26
#2018-10-30|1811.28
#2018-10-31|1902.10
#2018-11-01|1947.41
#2018-11-02|2076.28
#2018-11-05|2016.73
#2018-11-06|2020.35
#2018-11-07|2030.89
#2018-11-08|2031.65
#2018-11-09|1962.42
#2018-11-12|1924.30
#2018-11-13|1947.62
#2018-11-14|1925.75
#2018-11-15|2004.99
#2018-11-16|2019.04
#2018-11-19|2028.29
#2018-11-20|1970.72
#2018-11-21|1989.70
#2018-11-22|2017.17
#2018-11-23|1999.19
#2018-11-26|2036.77
#2018-11-27|2074.65
#2018-11-28|2148.56
#2018-11-29|2136.81
#2018-11-30|2145.40
#2018-12-03|2205.84
#2018-12-04|2234.12
#2018-12-05|2194.73
#2018-12-06|2101.04
#2018-12-07|2132.46
#2018-12-10|2102.99
#2018-12-11|2121.65
#2018-12-12|2154.11
#2018-12-13|2170.13
#2018-12-14|2124.69
#2018-12-17|2124.28
#2018-12-18|2091.91
#2018-12-19|2088.39
#2018-12-20|2081.74
#2018-12-21|2120.16
#2018-12-24|2100.68
#2018-12-25|2100.68
#2018-12-26|2096.90
#2018-12-27|2095.34
#2018-12-28|2103.50
#2018-12-31|2127.32
#2019-01-01|2129.32
#2019-01-02|2090.85
#2019-01-03|2078.14
#2019-01-04|2099.44
#2019-01-07|2139.52
#2019-01-08|2127.11
#2019-01-09|2181.56
#2019-01-10|2192.10
#2019-01-11|2199.29
#2019-01-14|2152.98
#2019-01-15|2209.32
#2019-01-16|2214.89
#2019-01-17|2220.43
#2019-01-18|2251.24
#2019-01-21|2270.05
#2019-01-22|2246.60
#2019-01-23|2228.30
#2019-01-24|2224.57
#2019-01-25|2288.58
#2019-01-28|2280.95
#2019-01-29|2288.75
#2019-01-30|2297.21
#2019-01-31|2320.85
#2019-02-01|2336.78
#2019-02-04|2332.70
#2019-02-05|2333.46
#2019-02-06|2343.58
#2019-02-07|2346.09
#2019-02-08|2336.45
#2019-02-11|2369.88
#2019-02-12|2365.80
#2019-02-13|2354.53
#2019-02-14|2318.62
#2019-02-15|2275.99
#2019-02-18|2299.07
#2019-02-19|2268.36
#2019-02-20|2302.27
#2019-02-21|2316.04
#2019-02-22|2329.26
#2019-02-25|2345.27
#2019-02-26|2339.66
#2019-02-27|2320.64
#2019-02-28|2292.47
#2019-03-01|2308.63
#2019-03-04|2359.36
#2019-03-05|2423.11
#2019-03-06|2429.45
#2019-03-07|2394.03
#2019-03-08|2346.03
#2019-03-11|2387.01
#2019-03-12|2415.40
#2019-03-13|2403.60
#2019-03-14|2394.70
#2019-03-15|2416.95
#2019-03-18|2460.02
#2019-03-19|2471.09
#2019-03-20|2471.05
#2019-03-21|2436.79
#2019-03-22|2445.78
#2019-03-25|2385.38
#2019-03-26|2375.13
#2019-03-27|2391.52
#2019-03-28|2391.97
#2019-03-29|2426.18
#2019-04-01|2450.83
#2019-04-02|2467.29
#2019-04-03|2527.17
#2019-04-04|2500.99
#2019-04-05|2507.59
#2019-04-08|2529.75
#2019-04-09|2559.40
#2019-04-10|2579.64
#2019-04-11|2574.25
#2019-04-12|2586.96
#2019-04-15|2566.97
#2019-04-16|2589.85
#2019-04-17|2599.39
#2019-04-18|2587.03
#2019-04-19|2587.03
#2019-04-22|2587.44
#2019-04-23|2602.29
#2019-04-24|2612.14
#2019-04-25|2550.06
#2019-04-26|2567.31
#2019-04-29|2592.67
#2019-04-30|2596.80
#2019-05-01|2597.01
#2019-05-02|2598.17
#2019-05-03|2575.28
#2019-05-06|2502.95
#2019-05-07|2522.81
#2019-05-08|2526.08
#2019-05-09|2478.31
#2019-05-10|2506.10
#2019-05-13|2501.37
#2019-05-14|2435.93
#2019-05-15|2462.17
#2019-05-16|2430.69
#2019-05-17|2378.66
#2019-05-20|2319.56
#2019-05-21|2309.12
#2019-05-22|2302.52
#2019-05-23|2229.91
#2019-05-24|2227.67
#2019-05-27|2226.07
#2019-05-28|2248.08
#2019-05-29|2234.29
#2019-05-30|2248.54
#2019-05-31|2264.25
#2019-06-03|2305.90
#2019-06-04|2266.35
#2019-06-05|2289.51
#2019-06-06|2280.29
#2019-06-07|2282.27
#2019-06-10|2352.89
#2019-06-11|2370.79
#2019-06-12|2337.19
#2019-06-13|2320.62
#2019-06-14|2294.09
#2019-06-17|2285.79
#2019-06-18|2315.00
#2019-06-19|2381.57
#2019-06-20|2420.78
#2019-06-21|2415.66
#2019-06-24|2424.40
#2019-06-25|2391.75
#2019-06-26|2389.43
#2019-06-27|2405.58
#2019-06-28|2402.00
#2019-07-01|2402.26
#2019-07-02|2458.85
#2019-07-03|2443.05
#2019-07-04|2447.93
#2019-07-05|2428.21
#2019-07-08|2379.16
#2019-07-09|2369.19
#2019-07-10|2394.59
#2019-07-11|2396.29
#2019-07-12|2385.28
#2019-07-15|2435.15
#2019-07-16|2440.90
#2019-07-17|2446.04
#2019-07-18|2407.52
#2019-07-19|2433.66
#2019-07-22|2414.09
#2019-07-23|2421.82
#2019-07-24|2449.61
#2019-07-25|2488.29
#2019-07-26|2468.47
#2019-07-29|2483.06
#2019-07-30|2490.93
#2019-07-31|2471.06
#2019-08-01|2462.39
#2019-08-02|2391.94
#2019-08-05|2315.06
#2019-08-06|2296.24
#2019-08-07|2302.99
#2019-08-08|2337.23
#2019-08-09|2315.42
#2019-08-12|2321.76
#2019-08-13|2269.08
#2019-08-14|2302.13
#2019-08-15|2258.29
#2019-08-16|2237.39
#2019-08-19|2288.10
#2019-08-20|2283.18
#2019-08-21|2277.26
#2019-08-22|2267.64
#2019-08-23|2289.07
#2019-08-26|2248.66
#2019-08-27|2243.94
#2019-08-28|2218.35
#2019-08-29|2221.94
#2019-08-30|2251.46
#2019-09-02|2276.06
#2019-09-03|2263.21
#2019-09-04|2324.20
#2019-09-05|2334.70
#2019-09-06|2348.71
#2019-09-09|2341.72
#2019-09-10|2329.55
#2019-09-11|2345.48
#2019-09-12|2367.97
#2019-09-13|2380.74
#2019-09-16|2363.11
#2019-09-17|2339.26
#2019-09-18|2345.13
#2019-09-19|2315.74
#2019-09-20|2306.92
#2019-09-23|2276.97
#2019-09-24|2288.88
#2019-09-25|2254.66
#2019-09-26|2268.54
#2019-09-27|2253.30
#2019-09-30|2266.69
#2019-10-01|2254.58
#2019-10-02|2234.38
#2019-10-03|2238.86
#2019-10-04|2231.72
#2019-10-07|2225.88
#2019-10-08|2226.83
#2019-10-09|2194.36
#2019-10-10|2199.79
#2019-10-11|2237.45
#2019-10-14|2245.25
#2019-10-15|2237.31
#2019-10-16|2249.95
#2019-10-17|2253.27
#2019-10-18|2255.88
#2019-10-21|2231.94
#2019-10-22|2201.95
#2019-10-23|2178.36
#2019-10-24|2171.53
#2019-10-25|2168.43
#2019-10-28|2195.78
#2019-10-29|2187.32
#2019-10-30|2191.49
#2019-10-31|2224.73
#2019-11-01|2229.35
#2019-11-04|2266.49
#2019-11-05|2287.96
#2019-11-06|2293.91
#2019-11-07|2292.17
#2019-11-08|2249.69
#2019-11-11|2218.10
#2019-11-12|2251.14
#2019-11-13|2232.34
#2019-11-14|2207.61
#2019-11-15|2207.03
#2019-11-18|2248.30
#2019-11-19|2279.56
#2019-11-20|2272.81
#2019-11-21|2246.41
#2019-11-22|2251.19
#2019-11-25|2279.14
#2019-11-26|2255.94
#2019-11-27|2259.83
#2019-11-28|2278.45
#2019-11-29|2242.30
#2019-12-02|2241.33
#2019-12-03|2237.80
#2019-12-04|2234.94
#2019-12-05|2253.07
#2019-12-06|2282.25
#2019-12-09|2279.37
#2019-12-10|2278.34
#2019-12-11|2308.59
#2019-12-12|2342.42
#2019-12-13|2411.50
#2019-12-16|2414.12
#2019-12-17|2479.92
#2019-12-18|2509.66
#2019-12-19|2500.77
#2019-12-20|2494.27
#2019-12-23|2510.22
#2019-12-24|2506.33
#2019-12-25|2506.33
#2019-12-26|2503.03
#2019-12-27|2541.74
#2019-12-30|2534.89
#2019-12-31|2497.86
#2020-01-01|2500.84
#2020-01-02|2538.51
#2020-01-03|2548.22
#2020-01-06|2520.45
#2020-01-07|2554.06
#2020-01-08|2539.26
#2020-01-09|2587.78
#2020-01-10|2633.53
#2020-01-13|2689.55
#2020-01-14|2663.99
#2020-01-15|2664.82
#2020-01-16|2673.66
#2020-01-17|2681.05
#2020-01-20|2665.14
#2020-01-21|2601.97
#2020-01-22|2649.72
#2020-01-23|2618.62
#2020-01-24|2622.69
#2020-01-27|2616.46
#2020-01-28|2619.62
#2020-01-29|2602.72
#2020-01-30|2541.02
#2020-01-31|2522.72
#2020-02-03|2557.51
#2020-02-04|2638.84
#2020-02-05|2645.35
#2020-02-06|2681.75
#2020-02-07|2697.29
#2020-02-10|2691.02
#2020-02-11|2723.81
#2020-02-12|2741.44
#2020-02-13|2778.54
#2020-02-14|2762.80
#2020-02-17|2779.73
#2020-02-18|2738.03
#2020-02-19|2752.01
#2020-02-20|2741.42
#2020-02-21|2695.57
#2020-02-24|2638.34
#2020-02-25|2697.49
#2020-02-26|2671.53
#2020-02-27|2670.44
#2020-02-28|2561.96
#2020-03-02|2590.66
#2020-03-03|2616.85
#2020-03-04|2625.35
#2020-03-05|2681.08
#2020-03-06|2620.32
#2020-03-09|2484.73
#2020-03-10|2513.71
#2020-03-11|2481.88
#2020-03-12|2347.82
#2020-03-13|2365.12
#2020-03-16|2201.58
#2020-03-17|2222.98
#2020-03-18|2131.35
#2020-03-19|2158.18
#2020-03-20|2282.39
#2020-03-23|2171.42
#2020-03-24|2290.13
#2020-03-25|2380.84
#2020-03-26|2406.07
#2020-03-27|2411.41
#2020-03-30|2363.80
#2020-03-31|2405.37
#2020-04-01|2346.02
#2020-04-02|2377.94
#2020-04-03|2343.16
#2020-04-06|2375.04
#2020-04-07|2444.12
#2020-04-08|2418.98
#2020-04-09|2453.25
#2020-04-10|2453.25
#2020-04-13|2450.56
#2020-04-14|2468.18
#2020-04-15|2472.41
#2020-04-16|2517.10
#2020-04-17|2542.42
#2020-04-20|2553.12
#2020-04-21|2493.35
#2020-04-22|2543.24
#2020-04-23|2581.36
#2020-04-24|2530.07
#2020-04-27|2571.56
#2020-04-28|2595.25
#2020-04-29|2608.67
#2020-04-30|2639.62
#2020-05-01|2639.46
#2020-05-04|2529.45
#2020-05-05|2558.52
#2020-05-06|2582.32
#2020-05-07|2567.98
#2020-05-08|2629.50
#2020-05-11|2710.84
#2020-05-12|2703.62
#2020-05-13|2702.06
#2020-05-14|2692.05
#2020-05-15|2659.42
#2020-05-18|2665.72
#2020-05-19|2712.66
#2020-05-20|2759.41
#2020-05-21|2727.49
#2020-05-22|2620.69
#2020-05-25|2648.32
#2020-05-26|2683.58
#2020-05-27|2666.67
#2020-05-28|2608.39
#2020-05-29|2624.00
#2020-06-01|2725.83
#2020-06-02|2743.10
#2020-06-03|2756.52
#2020-06-04|2771.71
#2020-06-05|2770.60
#2020-06-08|2758.79
#2020-06-09|2774.93
#2020-06-10|2831.34
#2020-06-11|2799.26
#2020-06-12|2786.68
#2020-06-15|2744.59
#2020-06-16|2832.00
#2020-06-17|2840.05
#2020-06-18|2884.49
#2020-06-19|2897.19
#2020-06-22|2957.44
#2020-06-23|3084.04
#2020-06-24|3066.58
#2020-06-25|3059.94
#2020-06-26|3057.69
#2020-06-29|3041.06
#2020-06-30|3095.22
#2020-07-01|3094.28
#2020-07-02|3227.72
#2020-07-03|3281.95
#2020-07-06|3300.92
#2020-07-07|3277.13
#2020-07-08|3412.80
#2020-07-09|3515.94
#2020-07-10|3441.29
#2020-07-13|3432.00
#2020-07-14|3335.65
#2020-07-15|3428.56
#2020-07-16|3269.44
#2020-07-17|3306.18
#2020-07-20|3331.62
#2020-07-21|3542.60
#2020-07-22|3401.96
#2020-07-23|3485.52
#2020-07-24|3342.05
#2020-07-27|3312.18
#2020-07-28|3445.14
#2020-07-29|3444.50
#2020-07-30|3418.47
#2020-07-31|3423.86
#2020-08-03|3449.00
#2020-08-04|3496.31
#2020-08-05|3551.44
#2020-08-06|3551.07
#2020-08-07|3404.43
#2020-08-10|3279.03
#2020-08-11|3322.98
#2020-08-12|3346.82
#2020-08-13|3304.72
#2020-08-14|3289.81
#2020-08-17|3295.14
#2020-08-18|3342.97
#2020-08-19|3316.70
#2020-08-20|3324.57
#2020-08-21|3362.71
#2020-08-24|3497.44
#2020-08-25|3472.48
#2020-08-26|3513.38
#2020-08-27|3574.75
#2020-08-28|3516.68
#2020-08-31|3473.15
#2020-09-01|3532.89
#2020-09-02|3571.36
#2020-09-03|3509.07
#2020-09-04|3434.91
#2020-09-07|3376.33
#2020-09-08|3350.25
#2020-09-09|3321.14
#2020-09-10|3336.63
#2020-09-11|3402.15
#2020-09-14|3498.22
#2020-09-15|3491.71
#2020-09-16|3530.18
#2020-09-17|3479.54
#2020-09-18|3484.31
#2020-09-21|3446.52
#2020-09-22|3434.64
#2020-09-23|3460.91
#2020-09-24|3360.52
#2020-09-25|3358.11
#2020-09-28|3377.30
#2020-09-29|3371.14
#2020-09-30|3417.35
#2020-10-01|3428.90
#2020-10-02|3428.97
#2020-10-05|3508.76
#2020-10-06|3558.91
#2020-10-07|3622.13
#2020-10-08|3643.45
#2020-10-09|3670.60
#2020-10-12|3772.16
#2020-10-13|3782.31
#2020-10-14|3843.50
#2020-10-15|3703.97
#2020-10-16|3729.96
#2020-10-19|3730.29
#2020-10-20|3756.67
#2020-10-21|3774.85
#2020-10-22|3759.22
#2020-10-23|3735.82
#2020-10-26|3727.76
#2020-10-27|3820.42
#2020-10-28|3906.87
#2020-10-29|3962.01
#2020-10-30|3884.54
#2020-11-02|3937.03
#2020-11-03|3936.95
#2020-11-04|3945.37
#2020-11-05|4150.31
#2020-11-06|4112.74
#2020-11-09|4185.02
#2020-11-10|3958.65
#2020-11-11|3721.61
#2020-11-12|3859.66
#2020-11-13|4009.55
#2020-11-16|4021.72
#2020-11-17|3928.47
#2020-11-18|3949.91
#2020-11-19|3862.60
#2020-11-20|3952.05
#2020-11-23|3972.75
#2020-11-24|3958.78
#2020-11-25|3876.93
#2020-11-26|3967.37
#2020-11-27|3957.07
#2020-11-30|3825.15
#2020-12-01|3899.48
#2020-12-02|3859.13
#2020-12-03|3907.95
#2020-12-04|3936.70
#2020-12-07|3908.76
#2020-12-08|3936.07
#2020-12-09|3946.65
#2020-12-10|3913.95
#2020-12-11|3966.00
#2020-12-14|3881.07
#2020-12-15|3815.91
#2020-12-16|3878.91
#2020-12-17|3944.49
#2020-12-18|3924.15
#2020-12-21|3875.42
#2020-12-22|3897.14
#2020-12-23|3936.60
#2020-12-24|3858.15
#2020-12-25|3858.15
#2020-12-28|3668.76
#2020-12-29|3757.32
#2020-12-30|3911.27
#2020-12-31|3950.34
#2021-01-01|3957.26
#2021-01-04|4011.53
#2021-01-05|4075.55
#2021-01-06|4150.22
#2021-01-07|4021.64
#2021-01-08|4100.26
#2021-01-11|4181.18
#2021-01-12|4163.25
#2021-01-13|4178.03
#2021-01-14|4354.50
#2021-01-15|4383.14
#2021-01-18|4473.51
#2021-01-19|4520.66
#2021-01-20|4712.91
#2021-01-21|4729.64
#2021-01-22|4776.35
#2021-01-25|5119.64
#2021-01-26|4871.76
#2021-01-27|4759.08
#2021-01-28|4626.30
#2021-01-29|4609.34
#2021-02-01|4833.48
#2021-02-02|4916.17
#2021-02-03|5018.90
#2021-02-04|4972.12
#2021-02-05|4956.75
#2021-02-08|4998.55
#2021-02-09|5030.27
#2021-02-10|5170.43
#2021-02-11|5196.81
#2021-02-12|5201.78
#2021-02-15|5198.92
#2021-02-16|5140.44
#2021-02-17|5213.24
#2021-02-18|5111.85
#2021-02-19|5076.12
#2021-02-22|4869.95
#2021-02-23|4826.83
#2021-02-24|4670.99
#2021-02-25|4706.82
#2021-02-26|4473.62
#2021-03-01|4692.75
#2021-03-02|4707.03
#2021-03-03|4856.78
#2021-03-04|4623.69
#2021-03-05|4554.89
#2021-03-08|4330.39
#2021-03-09|4335.61
#2021-03-10|4449.54
#2021-03-11|4613.89
#2021-03-12|4456.07
#2021-03-15|4330.83
#2021-03-16|4385.22
#2021-03-17|4347.43
#2021-03-18|4416.12
#2021-03-19|4357.05
#2021-03-22|4363.30
#2021-03-23|4302.02
#2021-03-24|4237.85
#2021-03-25|4144.17
#2021-03-26|4239.89
#2021-03-29|4152.28
#2021-03-30|4199.79
#2021-03-31|4208.99
#2021-04-01|4457.50
#2021-04-02|4457.50
#2021-04-05|4473.06
#2021-04-06|4473.33
#2021-04-07|4349.20
#2021-04-08|4334.23
#2021-04-09|4313.96
#2021-04-12|4229.14
#2021-04-13|4127.96
#2021-04-14|4222.21
#2021-04-15|4209.40
#2021-04-16|4283.60
#2021-04-19|4265.21
#2021-04-20|4250.12
#2021-04-21|4166.84
#2021-04-22|4241.71
#2021-04-23|4315.08
#2021-04-26|4301.08
#2021-04-27|4307.66
#2021-04-28|4316.16
#2021-04-29|4331.21
#2021-04-30|4256.92
#2021-05-03|4251.84
#2021-05-04|4234.69
#2021-05-05|4176.56
#2021-05-06|4187.15
#2021-05-07|4132.01
#2021-05-10|4063.63
#2021-05-11|3977.26
#2021-05-12|4043.43
#2021-05-13|3950.51
#2021-05-14|3942.36
#2021-05-17|4048.02
#2021-05-18|4105.64
#2021-05-19|4102.94
#2021-05-20|4140.53
#2021-05-21|4077.93
#2021-05-24|4059.41
#2021-05-25|4192.85
#2021-05-26|4256.43
#2021-05-27|4202.91
#2021-05-28|4166.41
#2021-05-31|4305.74
#2021-06-01|4388.90
#2021-06-02|4376.41
#2021-06-03|4318.77
#2021-06-04|4288.55
#2021-06-07|4254.37
#2021-06-08|4254.37
#2021-06-09|4253.37
#2021-06-10|4260.61
#2021-06-11|4274.40
#2021-06-14|4276.71
#2021-06-15|4289.35
#2021-06-16|4238.91
#2021-06-17|4263.64
#2021-06-18|4314.90
#2021-06-21|4262.39
#2021-06-22|4171.48
#2021-06-23|4249.32
#2021-06-24|4296.68
#2021-06-25|4403.43
#2021-06-28|4386.79
#2021-06-29|4348.11
#2021-06-30|4318.19
#2021-07-01|4310.87
#2021-07-02|4220.31
#2021-07-05|4107.46
#2021-07-06|4113.07
#2021-07-07|4066.56
#2021-07-08|3925.75
#2021-07-09|3998.59
#2021-07-12|3995.52
#2021-07-13|4099.69
#2021-07-14|4107.51
#2021-07-15|4148.75
#2021-07-16|4131.20
#2021-07-19|4020.52
#2021-07-20|3990.89
#2021-07-21|3964.94
#2021-07-22|4037.59
#2021-07-23|3967.30
#2021-07-26|3704.22
#2021-07-27|3412.55
#2021-07-28|3463.27
#2021-07-29|3713.82
#2021-07-30|3624.95
#2021-08-02|3625.32
#2021-08-03|3511.97
#2021-08-04|3572.06
#2021-08-05|3496.78
#2021-08-06|3555.07
#2021-08-09|3603.29
#2021-08-10|3752.08
#2021-08-11|3744.01
#2021-08-12|3745.31
#2021-08-13|3703.96
#2021-08-16|3603.79
#2021-08-17|3524.34
#2021-08-18|3540.04
#2021-08-19|3439.43
#2021-08-20|3426.79
#2021-08-23|3486.37
#2021-08-24|3706.70
#2021-08-25|3739.62
#2021-08-26|3719.60
#2021-08-27|3701.68
#2021-08-30|3714.23
#2021-08-31|3855.60
#2021-09-01|3880.38
#2021-09-02|3931.44
#2021-09-03|3881.13
#2021-09-06|3966.58
#2021-09-07|4014.92
#2021-09-08|4047.51
#2021-09-09|3840.02
#2021-09-10|3909.27
#2021-09-13|3831.13
#2021-09-14|3806.35
#2021-09-15|3716.38
#2021-09-16|3690.21
#2021-09-17|3752.30
#2021-09-20|3685.82
#2021-09-21|3672.10
#2021-09-22|3674.46
#2021-09-23|3769.60
#2021-09-24|3751.88
#2021-09-27|3736.74
#2021-09-28|3753.09
#2021-09-29|3716.31
#2021-09-30|3681.90
#2021-10-01|3676.97
#2021-10-04|3638.25
#2021-10-05|3608.23
#2021-10-06|3560.10
#2021-10-07|3743.34
#2021-10-08|3804.96
#2021-10-11|3889.32
#2021-10-12|3791.19
#2021-10-13|3804.12
#2021-10-14|3813.17
#2021-10-15|3897.45
#2021-10-18|3927.77
#2021-10-19|3985.17
#2021-10-20|4060.28
#2021-10-21|4010.76
#2021-10-22|4025.29
#2021-10-25|3992.25
#2021-10-26|3970.25
#2021-10-27|3872.32
#2021-10-28|3869.02
#2021-10-29|3819.34
#2021-11-01|3781.22
#2021-11-02|3781.39
#2021-11-03|3801.77
#2021-11-04|3878.01
#2021-11-05|3803.81
#2021-11-08|3778.68
#2021-11-09|3781.14
#2021-11-10|3871.84
#2021-11-11|3870.74
#2021-11-12|3946.06
#2021-11-15|3979.59
#2021-11-16|4050.78
#2021-11-17|4056.45
#2021-11-18|3948.65
#2021-11-19|3925.90
#2021-11-22|3877.60
#2021-11-23|3796.87
#2021-11-24|3774.94
#2021-11-25|3817.13
#2021-11-26|3701.15
#2021-11-29|3655.72
#2021-11-30|3630.55
#2021-12-01|3692.27
#2021-12-02|3718.32
#2021-12-03|3644.04
#2021-12-06|3521.33
#2021-12-07|3650.62
#2021-12-08|3680.10
#2021-12-09|3715.36
#2021-12-10|3665.18
#2021-12-13|3675.35
#2021-12-14|3630.94
#2021-12-15|3583.92
#2021-12-16|3587.89
#2021-12-17|3514.51
#2021-12-20|3441.93
#2021-12-21|3523.99
#2021-12-22|3554.00
#2021-12-23|3620.82
#2021-12-24|3622.11
#2021-12-27|3627.03
#2021-12-28|3592.90
#2021-12-29|3546.23
#2021-12-30|3551.42
#2021-12-31|3643.18
#2022-01-03|3639.07
#2022-01-04|3611.64
#2022-01-05|3444.18
#2022-01-06|3464.97
#2022-01-07|3505.76
#2022-01-10|3573.88
#2022-01-11|3604.28
#2022-01-12|3748.29
#2022-01-13|3720.74
#2022-01-14|3708.00
#2022-01-17|3664.99
#2022-01-18|3595.85
#2022-01-19|3579.73
#2022-01-20|3741.68
#2022-01-21|3736.37
#2022-01-24|3655.47
#2022-01-25|3603.70
#2022-01-26|3634.75
#2022-01-27|3507.20
#2022-01-28|3490.10
#2022-01-31|3599.10
#2022-02-01|3615.17
#2022-02-02|3624.91
#2022-02-03|3605.51
#2022-02-04|3670.43
#2022-02-07|3650.94
#2022-02-08|3601.55
#2022-02-09|3699.34
#2022-02-10|3726.97
#2022-02-11|3648.79
#2022-02-14|3588.06
#2022-02-15|3598.68
#2022-02-16|3652.42
#2022-02-17|3669.30
#2022-02-18|3549.12
#2022-02-21|3426.82
#2022-02-22|3384.74
#2022-02-23|3406.67
#2022-02-24|3252.19
#2022-02-25|3271.78
#2022-02-28|3275.33
#2022-03-01|3313.87
#2022-03-02|3279.03
#2022-03-03|3261.63
#2022-03-04|3153.57
#2022-03-07|3026.52
#2022-03-08|3009.43
#2022-03-09|3037.51
#2022-03-10|3043.27
#2022-03-11|2934.00
#2022-03-14|2719.07
#2022-03-15|2541.56
#2022-03-16|2959.61
#2022-03-17|3120.21
#2022-03-18|3085.71
#2022-03-21|3006.94
#2022-03-22|3124.41
#2022-03-23|3148.34
#2022-03-24|3045.42
#2022-03-25|2950.66
#2022-03-28|3026.64
#2022-03-29|3102.11
#2022-03-30|3121.59
#2022-03-31|3081.33
#2022-04-01|3086.62
#2022-04-04|3187.36
#2022-04-05|3187.70
#2022-04-06|3102.88
#2022-04-07|3044.95
#2022-04-08|3013.67
#2022-04-11|2891.67
#2022-04-12|2941.27
#2022-04-13|2966.80
#2022-04-14|2978.15
#2022-04-15|2978.15
#2022-04-18|2930.63
#2022-04-19|2825.98
#2022-04-20|2831.59
#2022-04-21|2766.58
#2022-04-22|2734.77
#2022-04-25|2639.53
#2022-04-26|2701.08
#2022-04-27|2703.68
#2022-04-28|2745.44
#2022-04-29|2959.24
#2022-05-02|2946.38
#2022-05-03|2946.00
#2022-05-04|2865.63
#2022-05-05|2881.13
#2022-05-06|2754.21
#2022-05-09|2752.89
#2022-05-10|2689.12
#2022-05-11|2744.34
#2022-05-12|2686.95
#2022-05-13|2766.37
#2022-05-16|2742.23
#2022-05-17|2868.93
#2022-05-18|2853.88
#2022-05-19|2701.53
#2022-05-20|2795.04
#2022-05-23|2757.97
#2022-05-24|2676.71
#2022-05-25|2642.83
#2022-05-26|2650.58
#2022-05-27|2731.94
#2022-05-30|2833.23
#2022-05-31|2930.73
#2022-06-01|2895.21
#2022-06-02|2895.37
#2022-06-03|2898.33
#2022-06-06|2992.43
#2022-06-07|2975.37
#2022-06-08|3106.01
#2022-06-09|3101.33
#2022-06-10|3087.29
#2022-06-13|2935.53
#2022-06-14|2942.92
#2022-06-15|2970.24
#2022-06-16|2877.50
#2022-06-17|2901.37
#2022-06-20|2917.87
#2022-06-21|2987.82
#2022-06-22|2901.13
#2022-06-23|2940.16
#2022-06-24|3003.80
#2022-06-27|3036.49
#2022-06-28|3003.52
#2022-06-29|2962.06
#2022-06-30|2895.08
#2022-07-01|2901.48
#2022-07-04|2895.27
#2022-07-05|2883.50
#2022-07-06|2874.31
#2022-07-07|2882.59
#2022-07-08|2888.84
#2022-07-11|2782.93
#2022-07-12|2736.16
#2022-07-13|2730.64
#2022-07-14|2729.01
#2022-07-15|2667.24
#2022-07-18|2754.64
#2022-07-19|2746.81
#2022-07-20|2806.95
#2022-07-21|2789.67
#2022-07-22|2786.10
#2022-07-25|2752.00
#2022-07-26|2752.54
#2022-07-27|2722.90
#2022-07-28|2745.52
#2022-07-29|2662.86
#2022-08-01|2655.30
#2022-08-02|2613.50
#2022-08-03|2652.52
#2022-08-04|2722.83
#2022-08-05|2721.61
#2022-08-08|2674.80
#2022-08-09|2658.91
#2022-08-10|2615.17
#2022-08-11|2689.62
#2022-08-12|2694.78
#2022-08-15|2680.87
#2022-08-16|2641.21
#2022-08-17|2661.26
#2022-08-18|2677.76
#2022-08-19|2685.58
#2022-08-22|2659.24
#2022-08-23|2647.28
#2022-08-24|2610.87
#2022-08-25|2716.10
#2022-08-26|2728.54
#2022-08-29|2706.33
#2022-08-30|2718.05
#2022-08-31|2738.67
#2022-09-01|2682.75
#2022-09-02|2676.27
#2022-09-05|2632.38
#2022-09-06|2613.26
#2022-09-07|2588.54
#2022-09-08|2560.18
#2022-09-09|2622.09
#2022-09-12|2631.85
#2022-09-13|2623.14
#2022-09-14|2550.07
#2022-09-15|2539.86
#2022-09-16|2468.14
#2022-09-19|2445.59
#2022-09-20|2477.51
#2022-09-21|2418.67
#2022-09-22|2387.86
#2022-09-23|2336.58
#2022-09-26|2383.02
#2022-09-27|2397.80
#2022-09-28|2345.32
#2022-09-29|2331.73
#2022-09-30|2309.53
#2022-10-03|2282.03
#2022-10-04|2302.46
#2022-10-05|2412.82
#2022-10-06|2417.68
#2022-10-07|2364.10
#2022-10-10|2304.56
#2022-10-11|2219.57
#2022-10-12|2214.04
#2022-10-13|2160.91
#2022-10-14|2198.52
#2022-10-17|2191.12
#2022-10-18|2246.80
#2022-10-19|2164.35
#2022-10-20|2108.69
#2022-10-21|2104.17
#2022-10-24|1931.63
#2022-10-25|1954.28
#2022-10-26|1993.22
#2022-10-27|2007.71
#2022-10-28|1919.89
#2022-10-31|1952.20
#2022-11-01|2098.72
#2022-11-02|2123.20
#2022-11-03|2056.91
#2022-11-04|2158.86
#2022-11-07|2212.99
#2022-11-08|2200.54
#2022-11-09|2155.84
#2022-11-10|2113.68
#2022-11-11|2318.74
#2022-11-14|2327.21
#2022-11-15|2479.29
#2022-11-16|2491.18
#2022-11-17|2442.48
#2022-11-18|2447.98
#2022-11-21|2397.82
#2022-11-22|2338.51
#2022-11-23|2352.94
#2022-11-24|2377.29
#2022-11-25|2333.89
#2022-11-28|2322.14
#2022-11-29|2445.04
#2022-11-30|2488.59
#2022-12-01|2543.65
#2022-12-02|2555.98
#2022-12-05|2668.23
#2022-12-06|2634.03
#2022-12-07|2556.62
#2022-12-08|2673.66
#2022-12-09|2725.68
#2022-12-12|2637.06
#2022-12-13|2659.74
#2022-12-14|2710.20
#2022-12-15|2639.63
#2022-12-16|2621.19
#2022-12-19|2636.93
#2022-12-20|2572.86
#2022-12-21|2578.51
#2022-12-22|2676.14
#2022-12-23|2636.04
#2022-12-26|2639.39
#2022-12-27|2644.67
#2022-12-28|2683.18
#2022-12-29|2701.09
#2022-12-30|2675.84
#2023-01-02|2679.09
#2023-01-03|2736.97
#2023-01-04|2816.41
#2023-01-05|2864.04
#2023-01-06|2831.49
#2023-01-09|2904.71
#2023-01-10|2893.29
#2023-01-11|2927.01
#2023-01-12|2885.23
#2023-01-13|2922.42
#2023-01-16|2905.33
#2023-01-17|2917.70
#2023-01-18|2942.67
#2023-01-19|2927.40
#2023-01-20|2991.85
#2023-01-23|2999.72
#2023-01-24|3000.59
#2023-01-25|2996.88
#2023-01-26|3079.64
#2023-01-27|3112.47
#2023-01-30|3000.68
#2023-01-31|2964.82
#2023-02-01|3021.65
#2023-02-02|3026.39
#2023-02-03|3017.58
#2023-02-06|2930.68
#2023-02-07|2966.17
#2023-02-08|2946.61
#2023-02-09|3005.87
#2023-02-10|2914.75
#2023-02-13|2914.40
#2023-02-14|2890.06
#2023-02-15|2887.00
#2023-02-16|2924.94
#2023-02-17|2857.66
#2023-02-20|2888.22
#2023-02-21|2789.64
#2023-02-22|2759.63
#2023-02-23|2759.66
#2023-02-24|2703.43
#2023-02-27|2695.44
#2023-02-28|2662.80
#2023-03-01|2809.32
#2023-03-02|2765.16
#2023-03-03|2810.51
#2023-03-06|2801.81
#2023-03-07|2757.31
#2023-03-08|2698.20
#2023-03-09|2645.99
#2023-03-10|2587.42
#2023-03-13|2642.38
#2023-03-14|2594.52
#2023-03-15|2615.98
#2023-03-16|2565.32
#2023-03-17|2631.70
#2023-03-20|2594.36
#2023-03-21|2635.25
#2023-03-22|2650.60
#2023-03-23|2791.68
#2023-03-24|2802.35
#2023-03-27|2720.57
#2023-03-28|2782.32
#2023-03-29|2832.38
#2023-03-30|2832.96
#2023-03-31|2855.93
#2023-04-03|2844.94
#2023-04-04|2814.23
#2023-04-05|2822.74
#2023-04-06|2814.10
#2023-04-07|2814.10
#2023-04-10|2818.94
#2023-04-11|2774.18
#2023-04-12|2696.87
#2023-04-13|2705.32
#2023-04-14|2703.24
#2023-04-17|2706.63
#2023-04-18|2680.82
#2023-04-19|2629.03
#2023-04-20|2635.64
#2023-04-21|2597.22
#2023-04-24|2584.95
#2023-04-25|2530.48
#2023-04-26|2578.13
#2023-04-27|2570.33
#2023-04-28|2574.00
#2023-05-01|2574.05
#2023-05-02|2585.28
#2023-05-03|2546.38
#2023-05-04|2550.10
#2023-05-05|2580.90
#2023-05-08|2577.08
#2023-05-09|2513.80
#2023-05-10|2517.17
#2023-05-11|2501.46
#2023-05-12|2512.17
#2023-05-15|2579.66
#2023-05-16|2602.72
#2023-05-17|2569.89
#2023-05-18|2565.54
#2023-05-19|2535.21
#2023-05-22|2592.46
#2023-05-23|2573.75
#2023-05-24|2550.96
#2023-05-25|2494.54
#2023-05-26|2504.88
#2023-05-29|2443.01
#2023-05-30|2466.49
#2023-05-31|2419.18
#2023-06-01|2451.86
#2023-06-02|2561.25
#2023-06-05|2571.25
#2023-06-06|2530.54
#2023-06-07|2567.78
#2023-06-08|2557.73
#2023-06-09|2569.83
#2023-06-12|2593.36
#2023-06-13|2635.19
#2023-06-14|2640.96
#2023-06-15|2714.28
#2023-06-16|2743.44
#2023-06-19|2714.34
#2023-06-20|2672.41
#2023-06-21|2615.01
#2023-06-22|2608.48
#2023-06-23|2575.40
#2023-06-26|2557.79
#2023-06-27|2606.06
#2023-06-28|2597.05
#2023-06-29|2568.14
#2023-06-30|2566.26
#2023-07-03|2614.35
#2023-07-04|2632.34
#2023-07-05|2607.65
#2023-07-06|2555.57
#2023-07-07|2539.05
#2023-07-10|2550.16
#2023-07-11|2577.49
#2023-07-12|2621.21
#2023-07-13|2710.99
#2023-07-14|2745.30
#2023-07-17|2745.98
#2023-07-18|2680.97
#2023-07-19|2663.58
#2023-07-20|2643.82
#2023-07-21|2618.09
#2023-07-24|2571.77
#2023-07-25|2696.29
#2023-07-26|2681.87
#2023-07-27|2701.68
#2023-07-28|2749.42
#2023-07-31|2792.62
#2023-08-01|2794.66
#2023-08-02|2718.57
#2023-08-03|2709.48
#2023-08-04|2740.90
#2023-08-07|2739.76
#2023-08-08|2684.78
#2023-08-09|2698.84
#2023-08-10|2705.24
#2023-08-11|2665.95
#2023-08-14|2647.49
#2023-08-15|2637.28
#2023-08-16|2616.13
#2023-08-17|2630.99
#2023-08-18|2571.41
#2023-08-21|2532.07
#2023-08-22|2548.30
#2023-08-23|2559.82
#2023-08-24|2632.79
#2023-08-25|2579.15
#2023-08-28|2606.85
#2023-08-29|2640.52
#2023-08-30|2621.63
#2023-08-31|2605.78
#2023-09-01|2611.26
#2023-09-04|2680.03
#2023-09-05|2648.06
#2023-09-06|2636.22
#2023-09-07|2596.67
#2023-09-08|2598.93
#2023-09-11|2615.67
#2023-09-12|2615.37
#2023-09-13|2599.14
#2023-09-14|2600.34
#2023-09-15|2598.89
#2023-09-18|2563.27
#2023-09-19|2560.29
#2023-09-20|2530.94
#2023-09-21|2493.40
#2023-09-22|2559.00
#2023-09-25|2499.45
#2023-09-26|2473.18
#2023-09-27|2480.96
#2023-09-28|2436.87
#2023-09-29|2489.64
#2023-10-02|2489.41
#2023-10-03|2443.56
#2023-10-04|2415.68
#2023-10-05|2427.28
#2023-10-06|2467.19
#2023-10-09|2478.83
#2023-10-10|2507.42
#2023-10-11|2536.87
#2023-10-12|2555.37
#2023-10-13|2489.70
#2023-10-16|2458.56
#2023-10-17|2462.04
#2023-10-18|2427.23
#2023-10-19|2379.74
#2023-10-20|2360.62
#2023-10-23|2348.36
#2023-10-24|2321.05
#2023-10-25|2343.63
#2023-10-26|2337.79
#2023-10-27|2377.09
#2023-10-30|2392.77
#2023-10-31|2348.50
#2023-11-01|2329.01
#2023-11-02|2342.34
#2023-11-03|2419.70
#2023-11-06|2498.62
#2023-11-07|2475.20
#2023-11-08|2468.28
#2023-11-09|2456.09
#2023-11-10|2412.18
#2023-11-13|2456.46
#2023-11-14|2437.05
#2023-11-15|2536.47
#2023-11-16|2555.27
#2023-11-17|2495.73
#2023-11-20|2551.46
#2023-11-21|2547.03
#2023-11-22|2559.50
#2023-11-23|2587.52
#2023-11-24|2534.88
#2023-11-27|2542.16
#2023-11-28|2511.52
#2023-11-29|2462.51
#2023-11-30|2494.02
#2023-12-01|2454.31
#2023-12-04|2434.53
#2023-12-05|2385.54
#2023-12-06|2425.89
#2023-12-07|2405.72
#2023-12-08|2408.71
#2023-12-11|2403.13
#2023-12-12|2425.87
#2023-12-13|2389.90
#2023-12-14|2411.79
#2023-12-15|2494.50
#2023-12-18|2471.24
#2023-12-19|2448.41
#2023-12-20|2445.65
#2023-12-21|2443.32
#2023-12-22|2301.94
#2023-12-25|2301.94
#2023-12-26|2298.12
#2023-12-27|2350.41
#2023-12-28|2404.45
#2023-12-29|2403.77
#2024-01-01|2408.29
#2024-01-02|2396.74
#2024-01-03|2380.74
#2024-01-04|2376.22
#2024-01-05|2359.39
#2024-01-08|2319.33
#2024-01-09|2294.56
#2024-01-10|2287.99
#2024-01-11|2324.95
#2024-01-12|2366.25
#2024-01-15|2364.82
#2024-01-16|2315.95
#2024-01-17|2259.19
#2024-01-18|2278.37
#2024-01-19|2258.53
#2024-01-22|2206.25
#2024-01-23|2241.35
#2024-01-24|2316.35
#2024-01-25|2338.39
#2024-01-26|2285.59
#2024-01-29|2282.99
#2024-01-30|2235.31
#2024-01-31|2208.81
#2024-02-01|2224.93
#2024-02-02|2259.12
#2024-02-05|2257.83
#2024-02-06|2354.34
#2024-02-07|2339.71
#2024-02-08|2323.65
#2024-02-09|2310.97
#2024-02-12|2315.84
#2024-02-13|2318.95
#2024-02-14|2337.09
#2024-02-15|2329.71
#2024-02-16|2382.07
#2024-02-19|2341.82
#2024-02-20|2335.68
#2024-02-21|2359.31
#2024-02-22|2398.60
#2024-02-23|2398.24
#2024-02-26|2375.35
#2024-02-27|2377.62
#2024-02-28|2330.61
#2024-02-29|2328.30
#2024-03-01|2355.98
#2024-03-04|2361.72
#2024-03-05|2291.03
#2024-03-06|2336.10
#2024-03-07|2312.37
#2024-03-08|2311.61
#2024-03-11|2361.40
#2024-03-12|2437.47
#2024-03-13|2439.24
#2024-03-14|2441.39
#2024-03-15|2401.77
#2024-03-18|2420.00
#2024-03-19|2370.41
#2024-03-20|2381.98
#2024-03-21|2402.49
#2024-03-22|2351.91
#2024-03-25|2363.37
#2024-03-26|2401.59
#2024-03-27|2388.14
#2024-03-28|2423.82
#2024-03-29|2423.82
#2024-04-01|2427.33
#2024-04-02|2457.79
#2024-04-03|2445.17
#2024-04-04|2451.34
#2024-04-05|2460.29
#2024-04-08|2439.52
#2024-04-09|2438.18
#2024-04-10|2490.59
#2024-04-11|2492.57
#2024-04-12|2451.42
#2024-04-15|2420.45
#2024-04-16|2371.18
#2024-04-17|2361.79
#2024-04-18|2374.00
#2024-04-19|2354.04
#2024-04-22|2439.66
#2024-04-23|2520.21
#2024-04-24|2586.32
#2024-04-25|2568.78
#2024-04-26|2629.21
#2024-04-29|2615.55
#2024-04-30|2601.72
#2024-05-01|2601.11
#2024-05-02|2695.19
#2024-05-03|2722.19
#2024-05-06|2751.29
#2024-05-07|2717.53
#2024-05-08|2684.29
#2024-05-09|2737.46
#2024-05-10|2735.22
#2024-05-13|2776.41
#2024-05-14|2790.80
#2024-05-15|2790.30
#2024-05-16|2869.39
#2024-05-17|2872.16
#2024-05-20|2869.12
#2024-05-21|2804.92
#2024-05-22|2816.00
#2024-05-23|2808.89
#2024-05-24|2765.24
#2024-05-27|2783.89
#2024-05-28|2788.56
#2024-05-29|2720.10
#2024-05-30|2684.84
#2024-05-31|2632.27
#2024-06-03|2709.05
#2024-06-04|2724.75
#2024-06-05|2750.95
#2024-06-06|2777.63
#2024-06-07|2761.22
#2024-06-10|2747.63
#2024-06-11|2756.33
#2024-06-12|2734.41
#2024-06-13|2788.35
#2024-06-14|2775.52
#2024-06-17|2785.66
#2024-06-18|2770.43
#2024-06-19|2849.00
#2024-06-20|2828.29
#2024-06-21|2797.89
#2024-06-24|2785.26
#2024-06-25|2796.31
#2024-06-26|2799.18
#2024-06-27|2769.41
#2024-06-28|2751.85
#2024-07-01|2763.50
#2024-07-02|2758.18
#2024-07-03|2819.17
#2024-07-04|2847.36
#2024-07-05|2828.85
#2024-07-08|2820.91
#2024-07-09|2829.76
#2024-07-10|2820.47
#2024-07-11|2857.90
#2024-07-12|2957.67
#2024-07-15|2908.83
#2024-07-16|2859.98
#2024-07-17|2842.25
#2024-07-18|2845.96
#2024-07-19|2817.75
#2024-07-22|2865.94
#2024-07-23|2831.76
#2024-07-24|2800.39
#2024-07-25|2731.90
#2024-07-26|2764.63
#2024-07-29|2778.84
#2024-07-30|2751.30
#2024-07-31|2801.30
#2024-08-01|2803.81
#2024-08-02|2737.74
#2024-08-05|2711.17
#2024-08-06|2697.48
#2024-08-07|2746.19
#2024-08-08|2744.51
#2024-08-09|2774.36
#2024-08-12|2788.78
#2024-08-13|2800.24
#2024-08-14|2790.79
#2024-08-15|2770.28
#2024-08-16|2824.69
#2024-08-19|2840.87
#2024-08-20|2837.28
#2024-08-21|2829.63
#2024-08-22|2856.11
#2024-08-23|2832.06
#2024-08-26|2876.44
#2024-08-27|2871.96
#2024-08-28|2836.90
#2024-08-29|2895.18
#2024-08-30|2926.59
#2024-09-02|2904.85
#2024-09-03|2906.92
#2024-09-04|2881.40
#2024-09-05|2887.94
#2024-09-06|2877.91
#2024-09-09|2857.02
#2024-09-10|2858.76
#2024-09-11|2862.25
#2024-09-12|2895.51
#2024-09-13|2909.30
#2024-09-16|2936.30
#2024-09-17|2954.35
#2024-09-18|2926.28
#2024-09-19|2979.22
#2024-09-20|2994.73
#2024-09-23|2978.18
#2024-09-24|3070.31
#2024-09-25|3086.10
#2024-09-26|3236.22
#2024-09-27|3331.38
#2024-09-30|3393.65
#2024-10-01|3400.92
#2024-10-02|3609.73
#2024-10-03|3584.44
#2024-10-04|3676.93
#2024-10-07|3699.52
#2024-10-08|3393.94
#2024-10-09|3388.78
#2024-10-10|3428.71
#2024-10-11|3430.13
#2024-10-14|3392.13
#2024-10-15|3263.34
#2024-10-16|3251.07
#2024-10-17|3235.13
#2024-10-18|3352.34
#2024-10-21|3283.32
#2024-10-22|3287.75
#2024-10-23|3357.46
#2024-10-24|3294.90
#2024-10-25|3288.02
#2024-10-28|3287.06
#2024-10-29|3306.02
#2024-10-30|3248.09
#2024-10-31|3192.84
#2024-11-01|3257.89
#2024-11-04|3264.19
#2024-11-05|3334.92
#2024-11-06|3312.26
#2024-11-07|3377.12
#2024-11-08|3329.79
#2024-11-11|3292.10
#2024-11-12|3210.94
#2024-11-13|3208.59
#2024-11-14|3175.23
#2024-11-15|3167.51
#2024-11-18|3150.72
#2024-11-19|3178.96
#2024-11-20|3211.03
#2024-11-21|3186.83
#2024-11-22|3158.00
#2024-11-25|3134.53
#2024-11-26|3149.01
#2024-11-27|3225.01
#2024-11-28|3170.49
#2024-11-29|3162.20
#2024-12-02|3175.97
#2024-12-03|3195.74
#2024-12-04|3188.15
#2024-12-05|3196.36
#2024-12-06|3237.22
#2024-12-09|3304.23
#2024-12-10|3273.00
#2024-12-11|3254.71
#2024-12-12|3292.04
#2024-12-13|3252.45
#2024-12-16|3214.51
#2024-12-17|3194.99
#2024-12-18|3219.56
#2024-12-19|3227.46
#2024-12-20|3242.84
#2024-12-23|3213.45
#2024-12-24|3212.71
#2024-12-25|3212.71
#2024-12-26|3211.04
#2024-12-27|3205.17
#2024-12-30|3200.74
#2024-12-31|3170.72
#2025-01-01|3171.60
#2025-01-02|3172.31
#2025-01-03|3164.07
#2025-01-06|3135.92
#2025-01-07|3018.42
#2025-01-08|2969.96
#2025-01-09|2967.90
#2025-01-10|2960.62
#2025-01-13|2922.15
#2025-01-14|2967.56
#2025-01-15|2994.28
#2025-01-16|3006.35
#2025-01-17|2975.90
#2025-01-20|3045.04
#2025-01-21|3042.26
#2025-01-22|3022.91
#2025-01-23|3014.68
#2025-01-24|3061.11
#2025-01-27|3056.56
#2025-01-28|3072.48
#2025-01-29|3092.81
#2025-01-30|3086.48
#2025-01-31|3093.46
#2025-02-03|3072.14
#2025-02-04|3188.01
#2025-02-05|3178.50
#2025-02-06|3196.31
#2025-02-07|3239.41
#2025-02-10|3300.83
#2025-02-11|3254.17
#2025-02-12|3298.15
#2025-02-13|3304.93
#2025-02-14|3477.46
#2025-02-17|3524.27
#2025-02-18|3587.99
#2025-02-19|3541.21
#2025-02-20|3452.68
#2025-02-21|3607.03
#2025-02-24|3512.06
#2025-02-25|3422.35
#2025-02-26|3538.23
#2025-02-27|3500.15
#2025-02-28|3345.95
#2025-03-03|3369.27
#2025-03-04|3391.43
#2025-03-05|3504.44
#2025-03-06|3704.57
#2025-03-07|3674.14
#2025-03-10|3580.02
#2025-03-11|3573.49
#2025-03-12|3507.92
#2025-03-13|3468.32
#2025-03-14|3553.53
#2025-03-17|3571.75
#2025-03-18|3673.55
#2025-03-19|3652.17
#2025-03-20|3545.48
#2025-03-21|3500.57
#2025-03-24|3513.34
#2025-03-25|3442.73
#2025-03-26|3454.59
#2025-03-27|3477.78
#2025-03-28|3448.61
#2025-03-31|3380.17
#2025-04-01|3389.76
#2025-04-02|3406.29
#2025-04-03|3342.73
#2025-04-04|3321.79
#2025-04-07|2946.07
#2025-04-08|3004.00
#2025-04-09|3013.99
#2025-04-10|3035.57
#2025-04-11|3049.09
#2025-04-14|3097.85
#2025-04-15|3120.23
#2025-04-16|3040.80
#2025-04-17|3094.95
#2025-04-18|3094.95
#2025-04-21|3114.75
#2025-04-22|3103.83
#2025-04-23|3201.28
#2025-04-24|3165.03
#2025-04-25|3194.95
#2025-04-28|3199.39
#2025-04-29|3205.68
#2025-04-30|3230.96
#2025-05-01|3230.13
#2025-05-02|3291.20
#2025-05-05|3297.54
#2025-05-06|3332.35
#2025-05-07|3305.24
#2025-05-08|3319.24
#2025-05-09|3299.87
#2025-05-12|3462.79
#2025-05-13|3367.91
#2025-05-14|3436.76
#2025-05-15|3423.48
#2025-05-16|3378.24
#2025-05-19|3386.23
#2025-05-20|3391.90
#2025-05-21|3413.69
#2025-05-22|3374.06
#2025-05-23|3398.54
#2025-05-26|3347.20
#2025-05-27|3355.68
#2025-05-28|3332.63
#2025-05-29|3390.05
#2025-05-30|3324.54
#2025-06-02|3312.09
#2025-06-03|3327.59
#2025-06-04|3366.77
#2025-06-05|3408.60
#2025-06-06|3412.83
#2025-06-09|3464.68
#2025-06-10|3448.99
#2025-06-11|3480.47
#2025-06-12|3429.21
#2025-06-13|3404.73
#2025-06-16|3429.15
#2025-06-17|3438.17
#2025-06-18|3394.89
#2025-06-19|3327.83
#2025-06-20|3364.01
#2025-06-23|3358.38
#2025-06-24|3391.80
#2025-06-25|3423.42
#2025-06-26|3430.60
#2025-06-27|3427.59
#2025-06-30|3384.36
#2025-07-01|3382.82
#2025-07-02|3368.53
#2025-07-03|3366.18
#2025-07-04|3359.49
#2025-07-07|3355.97
#2025-07-08|3394.82
#2025-07-09|3353.11
#2025-07-10|3341.05
#2025-07-11|3328.63
#2025-07-14|3339.59
#2025-07-15|3437.52
#2025-07-16|3429.88
#2025-07-17|3423.19
#2025-07-18|3440.94
#2025-07-21|3459.74
#2025-07-22|3473.10
#2025-07-23|3592.47
#2025-07-24|3604.48
#2025-07-25|3549.67
#2025-07-28|3553.96
#2025-07-29|3547.74
#2025-07-30|3511.45
#2025-07-31|3504.69
#2025-08-01|3435.28
#2025-08-04|3507.06
#2025-08-05|3536.87
#2025-08-06|3553.15
#2025-08-07|3561.17
#2025-08-08|3523.43
#2025-08-11|3525.94
#2025-08-12|3504.44
#2025-08-13|3628.95
#2025-08-14|3648.90
#2025-08-15|3650.92
#2025-08-18|3635.51
#2025-08-19|3664.26
#2025-08-20|3669.53
#2025-08-21|3655.38
#2025-08-22|3685.63
#2025-08-25|3780.57
#2025-08-26|3758.60
#2025-08-27|3709.41
#2025-08-28|3642.00
#2025-08-29|3642.67
#2025-09-01|3682.31
#2025-09-02|3647.70
#2025-09-03|3640.08
#2025-09-04|3604.90
#2025-09-05|3662.06
#2025-09-08|3703.32
#2025-09-09|3753.38
#2025-09-10|3810.22
#2025-09-11|3775.83
#2025-09-12|3848.59
#2025-09-15|3844.76
#2025-09-16|3864.48
#2025-09-17|3985.19
#2025-09-18|3928.58
#2025-09-19|3928.15
#2025-09-22|3906.17
#2025-09-23|3852.28
#2025-09-24|3903.14
#2025-09-25|3905.08
#2025-09-26|3837.83
#2025-09-29|3910.47
#2025-09-30|3946.08
#2025-10-01|3952.39
#2025-10-02|4023.36
#2025-10-03|4008.24
#2025-10-06|4032.68
#2025-10-07|4031.84
#2025-10-08|4017.10
#2025-10-09|4030.73
#2025-10-10|3917.77
#2025-10-13|3853.32
#2025-10-14|3750.75
#2025-10-15|3802.97
#2025-10-16|3774.62
#2025-10-17|3679.86
#2025-10-20|3769.14
#2025-10-21|3789.98
#2025-10-22|3753.72
#2025-10-23|3806.98
#2025-10-24|3839.18
#2025-10-27|3928.08
#2025-10-28|3880.78
#2025-10-29|3883.44
#2025-10-30|3891.78
#2025-10-31|3794.05
#2025-11-03|3795.72
#2025-11-04|3772.43
#2025-11-05|3768.08
#2025-11-06|3834.98
#2025-11-07|3779.28
#2025-11-10|3850.46
#2025-11-11|3861.72
#2025-11-12|3897.20
#2025-11-13|3885.63
#2025-11-14|3801.19
#2025-11-17|3781.82
#2025-11-18|3708.75
#2025-11-19|3718.66
#2025-11-20|3718.91
#2025-11-21|3641.93
#2025-11-24|3722.40
#2025-11-25|3735.43
#2025-11-26|3737.37
#2025-11-27|3707.71
#2025-11-28|3699.45
#2025-12-01|3724.85
#2025-12-02|3705.24
#2025-12-03|3675.04
#2025-12-04|3706.99
#2025-12-05|3718.06
#2025-12-08|3702.93
#2025-12-09|3674.08
#2025-12-10|3677.27
#2025-12-11|3673.17
#2025-12-12|3739.85
#2025-12-15|3671.50
#2025-12-16|3624.19
#2025-12-17|3669.25
#2025-12-18|3672.49
#2025-12-19|3723.47
#2025-12-22|3746.27
#2025-12-23|3693.98
#2025-12-24|3693.43
#2025-12-25|3693.43
#2025-12-26|3687.15
#2025-12-29|3655.46
#2025-12-30|3678.54
#2025-12-31|3670.71
#2026-01-01|3677.68
#2026-01-02|3788.52
#2026-01-05|3798.64
#2026-01-06|3841.46
#2026-01-07|3825.37
#2026-01-08|3763.39
#2026-01-09|3744.95
#2026-01-12|3829.95
#2026-01-13|3844.11
#2026-01-14|3860.80
#2026-01-15|3821.73
#2026-01-16|3819.57
#2026-01-19|3774.75
#2026-01-20|3718.80
#2026-01-21|3735.52
#2026-01-22|3731.58
#2026-01-23|3722.32
#2026-01-26|3720.88
#2026-01-27|3754.53
#2026-01-28|3826.74
#2026-01-29|3816.61
#2026-01-30|3734.23
#2026-02-02|3678.75
#2026-02-03|3630.54
#2026-02-04|3492.94
#2026-02-05|3497.71
#2026-02-06|3430.86
#2026-02-09|3483.12
#2026-02-10|3463.58
#2026-02-11|3446.56
#2026-02-12|3351.37
#2026-02-13|3311.93
#2026-02-16|3320.35
#2026-02-17|3325.34
#2026-02-18|3317.45
#2026-02-19|3310.13
#2026-02-20|3238.92
#2026-02-23|3311.03
#2026-02-24|3195.59
#2026-02-25|3210.17
#2026-02-26|3149.04
#2026-02-27|3173.97
#2026-03-02|3111.37
#2026-03-03|3086.99
#2026-03-04|3057.68
#2026-03-05|3046.49
#2026-03-06|3113.61
#2026-03-09|3100.69
#2026-03-10|3236.39
#2026-03-11|3217.55
#2026-03-12|3185.89
#2026-03-13|3164.30
#2026-03-16|3219.53
#2026-03-17|3184.89
#2026-03-18|3214.26
#2026-03-19|3050.36
#2026-03-20|3024.98
#2026-03-23|2958.15
#2026-03-24|3042.79
#2026-03-25|3055.25
#2026-03-26|2987.70
#2026-03-27|2964.60
#2026-03-30|2898.35
#2026-03-31|2896.83
#2026-04-01|2968.62
#2026-04-02|2952.21
#2026-04-03|2952.21
#2026-04-06|2955.86
#2026-04-07|2968.71
#2026-04-08|3094.64
#2026-04-09|3077.61
#2026-04-10|3056.73