Table Data - Nasdaq BRIC Financials Large Mid Cap Index
| Title | Nasdaq BRIC Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQBRIC30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 187.42 |
| 2001-04-02 | 187.23 |
| 2001-04-03 | 188.33 |
| 2001-04-04 | 185.03 |
| 2001-04-05 | 185.35 |
| 2001-04-06 | 189.26 |
| 2001-04-09 | 185.87 |
| 2001-04-10 | 188.28 |
| 2001-04-11 | 193.53 |
| 2001-04-12 | 194.84 |
| 2001-04-13 | . |
| 2001-04-16 | 195.87 |
| 2001-04-17 | 198.84 |
| 2001-04-18 | 200.10 |
| 2001-04-19 | 201.40 |
| 2001-04-20 | 199.74 |
| 2001-04-23 | 201.06 |
| 2001-04-24 | 200.26 |
| 2001-04-25 | 199.05 |
| 2001-04-26 | 198.58 |
| 2001-04-27 | 196.64 |
| 2001-04-30 | 195.05 |
| 2001-05-01 | 194.88 |
| 2001-05-02 | 198.80 |
| 2001-05-03 | 198.85 |
| 2001-05-04 | 200.42 |
| 2001-05-07 | 203.46 |
| 2001-05-08 | 203.95 |
| 2001-05-09 | 203.27 |
| 2001-05-10 | 204.59 |
| 2001-05-11 | 202.02 |
| 2001-05-14 | 201.03 |
| 2001-05-15 | 200.42 |
| 2001-05-16 | 203.01 |
| 2001-05-17 | 208.38 |
| 2001-05-18 | 207.11 |
| 2001-05-21 | 206.93 |
| 2001-05-22 | 205.53 |
| 2001-05-23 | 206.09 |
| 2001-05-24 | 207.25 |
| 2001-05-25 | 206.87 |
| 2001-05-28 | . |
| 2001-05-29 | 208.97 |
| 2001-05-30 | 206.05 |
| 2001-05-31 | 202.74 |
| 2001-06-01 | 201.57 |
| 2001-06-04 | 202.15 |
| 2001-06-05 | 202.33 |
| 2001-06-06 | 203.46 |
| 2001-06-07 | 205.04 |
| 2001-06-08 | 205.68 |
| 2001-06-11 | 204.19 |
| 2001-06-12 | 201.57 |
| 2001-06-13 | 200.47 |
| 2001-06-14 | 195.74 |
| 2001-06-15 | 194.15 |
| 2001-06-18 | 191.64 |
| 2001-06-19 | 194.80 |
| 2001-06-20 | 197.46 |
| 2001-06-21 | 199.69 |
| 2001-06-22 | 198.62 |
| 2001-06-25 | 200.11 |
| 2001-06-26 | 202.15 |
| 2001-06-27 | 202.39 |
| 2001-06-28 | 202.67 |
| 2001-06-29 | 201.11 |
| 2001-07-02 | 198.72 |
| 2001-07-03 | 198.05 |
| 2001-07-04 | . |
| 2001-07-05 | 195.43 |
| 2001-07-06 | 193.31 |
| 2001-07-09 | 191.18 |
| 2001-07-10 | 190.32 |
| 2001-07-11 | 192.48 |
| 2001-07-12 | 195.75 |
| 2001-07-13 | 196.39 |
| 2001-07-16 | 194.63 |
| 2001-07-17 | 195.64 |
| 2001-07-18 | 195.12 |
| 2001-07-19 | 195.73 |
| 2001-07-20 | 197.23 |
| 2001-07-23 | 197.51 |
| 2001-07-24 | 194.69 |
| 2001-07-25 | 193.86 |
| 2001-07-26 | 193.44 |
| 2001-07-27 | 195.17 |
| 2001-07-30 | 193.67 |
| 2001-07-31 | 194.25 |
| 2001-08-01 | 195.50 |
| 2001-08-02 | 194.20 |
| 2001-08-03 | 193.57 |
| 2001-08-06 | 190.70 |
| 2001-08-07 | 188.71 |
| 2001-08-08 | 187.51 |
| 2001-08-09 | 188.69 |
| 2001-08-10 | 190.79 |
| 2001-08-13 | 188.37 |
| 2001-08-14 | 191.14 |
| 2001-08-15 | 191.52 |
| 2001-08-16 | 189.47 |
| 2001-08-17 | 190.49 |
| 2001-08-20 | 191.37 |
| 2001-08-21 | 191.47 |
| 2001-08-22 | 191.24 |
| 2001-08-23 | 190.70 |
| 2001-08-24 | 189.64 |
| 2001-08-27 | 186.85 |
| 2001-08-28 | 185.93 |
| 2001-08-29 | 186.49 |
| 2001-08-30 | 186.56 |
| 2001-08-31 | 186.08 |
| 2001-09-03 | . |
| 2001-09-04 | 184.38 |
| 2001-09-05 | 186.21 |
| 2001-09-06 | 185.68 |
| 2001-09-07 | 182.88 |
| 2001-09-10 | 183.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 150.49 |
| 2001-09-18 | 155.01 |
| 2001-09-19 | 160.80 |
| 2001-09-20 | 157.34 |
| 2001-09-21 | 152.99 |
| 2001-09-24 | 152.65 |
| 2001-09-25 | 157.63 |
| 2001-09-26 | 154.68 |
| 2001-09-27 | 155.52 |
| 2001-09-28 | 158.10 |
| 2001-10-01 | 159.92 |
| 2001-10-02 | 159.84 |
| 2001-10-03 | 159.34 |
| 2001-10-04 | 164.95 |
| 2001-10-05 | 163.91 |
| 2001-10-08 | 161.98 |
| 2001-10-09 | 165.34 |
| 2001-10-10 | 165.05 |
| 2001-10-11 | 167.41 |
| 2001-10-12 | 166.10 |
| 2001-10-15 | 168.39 |
| 2001-10-16 | 168.20 |
| 2001-10-17 | 168.81 |
| 2001-10-18 | 164.86 |
| 2001-10-19 | 164.96 |
| 2001-10-22 | 166.83 |
| 2001-10-23 | 171.57 |
| 2001-10-24 | 173.27 |
| 2001-10-25 | 174.09 |
| 2001-10-26 | 173.87 |
| 2001-10-29 | 174.18 |
| 2001-10-30 | 173.31 |
| 2001-10-31 | 174.37 |
| 2001-11-01 | 175.73 |
| 2001-11-02 | 176.16 |
| 2001-11-05 | 179.01 |
| 2001-11-06 | 179.25 |
| 2001-11-07 | 177.86 |
| 2001-11-08 | 178.65 |
| 2001-11-09 | 178.21 |
| 2001-11-12 | 177.33 |
| 2001-11-13 | 177.57 |
| 2001-11-14 | 178.80 |
| 2001-11-15 | 180.08 |
| 2001-11-16 | 180.98 |
| 2001-11-19 | 183.47 |
| 2001-11-20 | 182.89 |
| 2001-11-21 | 185.72 |
| 2001-11-22 | . |
| 2001-11-23 | 186.79 |
| 2001-11-26 | 187.83 |
| 2001-11-27 | 188.46 |
| 2001-11-28 | 186.59 |
| 2001-11-29 | 184.30 |
| 2001-11-30 | 185.04 |
| 2001-12-03 | 186.54 |
| 2001-12-04 | 186.07 |
| 2001-12-05 | 187.35 |
| 2001-12-06 | 189.47 |
| 2001-12-07 | 189.95 |
| 2001-12-10 | 190.79 |
| 2001-12-11 | 188.85 |
| 2001-12-12 | 188.32 |
| 2001-12-13 | 184.44 |
| 2001-12-14 | 184.56 |
| 2001-12-17 | 184.26 |
| 2001-12-18 | 185.81 |
| 2001-12-19 | 185.73 |
| 2001-12-20 | 184.84 |
| 2001-12-21 | 184.36 |
| 2001-12-24 | 183.02 |
| 2001-12-25 | . |
| 2001-12-26 | 183.10 |
| 2001-12-27 | 181.82 |
| 2001-12-28 | 181.48 |
| 2001-12-31 | 183.55 |
| 2002-01-01 | . |
| 2002-01-02 | 184.20 |
| 2002-01-03 | 186.83 |
| 2002-01-04 | 185.71 |
| 2002-01-07 | 183.28 |
| 2002-01-08 | 181.77 |
| 2002-01-09 | 183.40 |
| 2002-01-10 | 182.47 |
| 2002-01-11 | 180.37 |
| 2002-01-14 | 183.14 |
| 2002-01-15 | 182.21 |
| 2002-01-16 | 182.10 |
| 2002-01-17 | 181.16 |
| 2002-01-18 | 180.94 |
| 2002-01-21 | . |
| 2002-01-22 | 178.94 |
| 2002-01-23 | 179.56 |
| 2002-01-24 | 177.92 |
| 2002-01-25 | 177.10 |
| 2002-01-28 | 177.23 |
| 2002-01-29 | 174.42 |
| 2002-01-30 | 174.02 |
| 2002-01-31 | 174.56 |
| 2002-02-01 | 175.81 |
| 2002-02-04 | 175.11 |
| 2002-02-05 | 174.23 |
| 2002-02-06 | 177.73 |
| 2002-02-07 | 178.18 |
| 2002-02-08 | 178.75 |
| 2002-02-11 | 180.67 |
| 2002-02-12 | 180.44 |
| 2002-02-13 | 183.96 |
| 2002-02-14 | 188.37 |
| 2002-02-15 | 188.12 |
| 2002-02-18 | . |
| 2002-02-19 | 188.85 |
| 2002-02-20 | 189.39 |
| 2002-02-21 | 190.27 |
| 2002-02-22 | 192.89 |
| 2002-02-25 | 193.55 |
| 2002-02-26 | 194.36 |
| 2002-02-27 | 191.98 |
| 2002-02-28 | 188.19 |
| 2002-03-01 | 190.65 |
| 2002-03-04 | 192.91 |
| 2002-03-05 | 191.30 |
| 2002-03-06 | 192.59 |
| 2002-03-07 | 193.90 |
| 2002-03-08 | 194.11 |
| 2002-03-11 | 192.81 |
| 2002-03-12 | 192.51 |
| 2002-03-13 | 192.80 |
| 2002-03-14 | 193.08 |
| 2002-03-15 | 192.95 |
| 2002-03-18 | 192.00 |
| 2002-03-19 | 192.31 |
| 2002-03-20 | 194.05 |
| 2002-03-21 | 190.41 |
| 2002-03-22 | 188.89 |
| 2002-03-25 | 189.40 |
| 2002-03-26 | 188.98 |
| 2002-03-27 | 189.31 |
| 2002-03-28 | 189.91 |
| 2002-03-29 | . |
| 2002-04-01 | 193.05 |
| 2002-04-02 | 191.91 |
| 2002-04-03 | 190.12 |
| 2002-04-04 | 191.20 |
| 2002-04-05 | 191.89 |
| 2002-04-08 | 193.13 |
| 2002-04-09 | 196.95 |
| 2002-04-10 | 200.18 |
| 2002-04-11 | 200.64 |
| 2002-04-12 | 199.45 |
| 2002-04-15 | 194.79 |
| 2002-04-16 | 193.77 |
| 2002-04-17 | 194.64 |
| 2002-04-18 | 192.74 |
| 2002-04-19 | 191.41 |
| 2002-04-22 | 189.84 |
| 2002-04-23 | 189.36 |
| 2002-04-24 | 190.26 |
| 2002-04-25 | 186.44 |
| 2002-04-26 | 187.55 |
| 2002-04-29 | 186.69 |
| 2002-04-30 | 186.70 |
| 2002-05-01 | 186.83 |
| 2002-05-02 | 182.95 |
| 2002-05-03 | 180.02 |
| 2002-05-06 | 177.84 |
| 2002-05-07 | 180.58 |
| 2002-05-08 | 181.63 |
| 2002-05-09 | 176.44 |
| 2002-05-10 | 174.96 |
| 2002-05-13 | 173.20 |
| 2002-05-14 | 174.08 |
| 2002-05-15 | 178.21 |
| 2002-05-16 | 178.98 |
| 2002-05-17 | 179.51 |
| 2002-05-20 | 177.06 |
| 2002-05-21 | 176.93 |
| 2002-05-22 | 173.42 |
| 2002-05-23 | 171.58 |
| 2002-05-24 | 173.03 |
| 2002-05-27 | . |
| 2002-05-28 | 171.95 |
| 2002-05-29 | 174.08 |
| 2002-05-30 | 174.42 |
| 2002-05-31 | 173.91 |
| 2002-06-03 | 172.28 |
| 2002-06-04 | 170.24 |
| 2002-06-05 | 168.44 |
| 2002-06-06 | 164.19 |
| 2002-06-07 | 163.00 |
| 2002-06-10 | 168.96 |
| 2002-06-11 | 167.90 |
| 2002-06-12 | 162.85 |
| 2002-06-13 | 162.17 |
| 2002-06-14 | 157.53 |
| 2002-06-17 | 160.50 |
| 2002-06-18 | 161.32 |
| 2002-06-19 | 154.59 |
| 2002-06-20 | 150.91 |
| 2002-06-21 | 145.92 |
| 2002-06-24 | 147.62 |
| 2002-06-25 | 151.10 |
| 2002-06-26 | 148.57 |
| 2002-06-27 | 148.97 |
| 2002-06-28 | 150.04 |
| 2002-07-01 | 149.71 |
| 2002-07-02 | 149.10 |
| 2002-07-03 | 149.10 |
| 2002-07-04 | . |
| 2002-07-05 | 148.82 |
| 2002-07-08 | 149.31 |
| 2002-07-09 | 149.01 |
| 2002-07-10 | 147.01 |
| 2002-07-11 | 148.35 |
| 2002-07-12 | 153.42 |
| 2002-07-15 | 150.62 |
| 2002-07-16 | 150.17 |
| 2002-07-17 | 151.52 |
| 2002-07-18 | 153.62 |
| 2002-07-19 | 153.36 |
| 2002-07-22 | 147.02 |
| 2002-07-23 | 143.67 |
| 2002-07-24 | 141.36 |
| 2002-07-25 | 133.54 |
| 2002-07-26 | 128.39 |
| 2002-07-29 | 127.97 |
| 2002-07-30 | 122.30 |
| 2002-07-31 | 120.12 |
| 2002-08-01 | 124.40 |
| 2002-08-02 | 134.00 |
| 2002-08-05 | 131.06 |
| 2002-08-06 | 129.18 |
| 2002-08-07 | 134.88 |
| 2002-08-08 | 142.04 |
| 2002-08-09 | 135.85 |
| 2002-08-12 | 129.41 |
| 2002-08-13 | 125.28 |
| 2002-08-14 | 123.70 |
| 2002-08-15 | 121.95 |
| 2002-08-16 | 125.65 |
| 2002-08-19 | 127.67 |
| 2002-08-20 | 126.96 |
| 2002-08-21 | 128.04 |
| 2002-08-22 | 129.04 |
| 2002-08-23 | 129.54 |
| 2002-08-26 | 133.05 |
| 2002-08-27 | 135.83 |
| 2002-08-28 | 133.09 |
| 2002-08-29 | 133.14 |
| 2002-08-30 | 139.03 |
| 2002-09-02 | . |
| 2002-09-03 | 136.25 |
| 2002-09-04 | 133.81 |
| 2002-09-05 | 130.30 |
| 2002-09-06 | 129.09 |
| 2002-09-09 | 130.63 |
| 2002-09-10 | 131.53 |
| 2002-09-11 | 134.13 |
| 2002-09-12 | 133.77 |
| 2002-09-13 | 132.56 |
| 2002-09-16 | 128.08 |
| 2002-09-17 | 127.21 |
| 2002-09-18 | 123.25 |
| 2002-09-19 | 122.74 |
| 2002-09-20 | 122.05 |
| 2002-09-23 | 117.69 |
| 2002-09-24 | 116.02 |
| 2002-09-25 | 112.58 |
| 2002-09-26 | 111.35 |
| 2002-09-27 | 109.86 |
| 2002-09-30 | 109.67 |
| 2002-10-01 | 114.77 |
| 2002-10-02 | 117.35 |
| 2002-10-03 | 117.76 |
| 2002-10-04 | 118.96 |
| 2002-10-07 | 116.89 |
| 2002-10-08 | 114.90 |
| 2002-10-09 | 111.29 |
| 2002-10-10 | 111.17 |
| 2002-10-11 | 111.56 |
| 2002-10-14 | 111.21 |
| 2002-10-15 | 111.27 |
| 2002-10-16 | 111.01 |
| 2002-10-17 | 113.03 |
| 2002-10-18 | 112.46 |
| 2002-10-21 | 112.44 |
| 2002-10-22 | 113.20 |
| 2002-10-23 | 117.46 |
| 2002-10-24 | 117.15 |
| 2002-10-25 | 120.71 |
| 2002-10-28 | 120.06 |
| 2002-10-29 | 119.01 |
| 2002-10-30 | 123.20 |
| 2002-10-31 | 126.22 |
| 2002-11-01 | 126.50 |
| 2002-11-04 | 127.14 |
| 2002-11-05 | 125.53 |
| 2002-11-06 | 123.99 |
| 2002-11-07 | 124.22 |
| 2002-11-08 | 125.25 |
| 2002-11-11 | 126.20 |
| 2002-11-12 | 124.28 |
| 2002-11-13 | 120.65 |
| 2002-11-14 | 120.99 |
| 2002-11-15 | 121.90 |
| 2002-11-18 | 125.01 |
| 2002-11-19 | 124.43 |
| 2002-11-20 | 125.53 |
| 2002-11-21 | 127.40 |
| 2002-11-22 | 126.63 |
| 2002-11-25 | 128.46 |
| 2002-11-26 | 127.20 |
| 2002-11-27 | 127.63 |
| 2002-11-28 | . |
| 2002-11-29 | 128.43 |
| 2002-12-02 | 129.59 |
| 2002-12-03 | 127.94 |
| 2002-12-04 | 127.04 |
| 2002-12-05 | 125.93 |
| 2002-12-06 | 127.80 |
| 2002-12-09 | 124.89 |
| 2002-12-10 | 124.71 |
| 2002-12-11 | 127.70 |
| 2002-12-12 | 128.61 |
| 2002-12-13 | 130.75 |
| 2002-12-16 | 133.01 |
| 2002-12-17 | 133.02 |
| 2002-12-18 | 135.21 |
| 2002-12-19 | 137.87 |
| 2002-12-20 | 140.30 |
| 2002-12-23 | 138.07 |
| 2002-12-24 | 137.85 |
| 2002-12-25 | . |
| 2002-12-26 | 136.09 |
| 2002-12-27 | 137.25 |
| 2002-12-30 | 138.28 |
| 2002-12-31 | 138.09 |
| 2003-01-01 | . |
| 2003-01-02 | 136.99 |
| 2003-01-03 | 138.39 |
| 2003-01-06 | 141.99 |
| 2003-01-07 | 141.68 |
| 2003-01-08 | 142.08 |
| 2003-01-09 | 143.41 |
| 2003-01-10 | 146.02 |
| 2003-01-13 | 145.36 |
| 2003-01-14 | 145.85 |
| 2003-01-15 | 145.26 |
| 2003-01-16 | 146.49 |
| 2003-01-17 | 143.52 |
| 2003-01-20 | . |
| 2003-01-21 | 141.16 |
| 2003-01-22 | 138.93 |
| 2003-01-23 | 137.70 |
| 2003-01-24 | 135.49 |
| 2003-01-27 | 134.09 |
| 2003-01-28 | 133.41 |
| 2003-01-29 | 135.21 |
| 2003-01-30 | 135.12 |
| 2003-01-31 | 137.09 |
| 2003-02-03 | 138.70 |
| 2003-02-04 | 137.71 |
| 2003-02-05 | 136.47 |
| 2003-02-06 | 136.41 |
| 2003-02-07 | 136.17 |
| 2003-02-10 | 136.62 |
| 2003-02-11 | 138.42 |
| 2003-02-12 | 137.89 |
| 2003-02-13 | 135.66 |
| 2003-02-14 | 136.27 |
| 2003-02-17 | . |
| 2003-02-18 | 139.81 |
| 2003-02-19 | 138.35 |
| 2003-02-20 | 137.87 |
| 2003-02-21 | 138.45 |
| 2003-02-24 | 138.12 |
| 2003-02-25 | 138.62 |
| 2003-02-26 | 138.01 |
| 2003-02-27 | 139.49 |
| 2003-02-28 | 140.19 |
| 2003-03-03 | 140.63 |
| 2003-03-04 | 140.58 |
| 2003-03-05 | 140.61 |
| 2003-03-06 | 143.51 |
| 2003-03-07 | 142.31 |
| 2003-03-10 | 141.56 |
| 2003-03-11 | 141.11 |
| 2003-03-12 | 142.00 |
| 2003-03-13 | 144.27 |
| 2003-03-14 | 145.61 |
| 2003-03-17 | 142.71 |
| 2003-03-18 | 144.06 |
| 2003-03-19 | 144.75 |
| 2003-03-20 | 145.81 |
| 2003-03-21 | 148.95 |
| 2003-03-24 | 146.79 |
| 2003-03-25 | 147.18 |
| 2003-03-26 | 147.99 |
| 2003-03-27 | 147.22 |
| 2003-03-28 | 147.34 |
| 2003-03-31 | 147.13 |
| 2003-04-01 | 146.69 |
| 2003-04-02 | 148.75 |
| 2003-04-03 | 149.10 |
| 2003-04-04 | 153.00 |
| 2003-04-07 | 157.31 |
| 2003-04-08 | 155.88 |
| 2003-04-09 | 153.09 |
| 2003-04-10 | 150.58 |
| 2003-04-11 | 150.44 |
| 2003-04-14 | 151.10 |
| 2003-04-15 | 155.08 |
| 2003-04-16 | 155.94 |
| 2003-04-17 | 158.03 |
| 2003-04-18 | . |
| 2003-04-21 | 157.69 |
| 2003-04-22 | 157.42 |
| 2003-04-23 | 158.36 |
| 2003-04-24 | 157.69 |
| 2003-04-25 | 156.66 |
| 2003-04-28 | 159.37 |
| 2003-04-29 | 162.17 |
| 2003-04-30 | 159.89 |
| 2003-05-01 | 159.26 |
| 2003-05-02 | 161.09 |
| 2003-05-05 | 160.25 |
| 2003-05-06 | 158.08 |
| 2003-05-07 | 161.43 |
| 2003-05-08 | 162.74 |
| 2003-05-09 | 164.76 |
| 2003-05-12 | 167.81 |
| 2003-05-13 | 167.63 |
| 2003-05-14 | 167.70 |
| 2003-05-15 | 166.00 |
| 2003-05-16 | 166.27 |
| 2003-05-19 | 165.54 |
| 2003-05-20 | 163.27 |
| 2003-05-21 | 165.99 |
| 2003-05-22 | 166.07 |
| 2003-05-23 | 169.07 |
| 2003-05-26 | . |
| 2003-05-27 | 169.65 |
| 2003-05-28 | 170.75 |
| 2003-05-29 | 173.59 |
| 2003-05-30 | 171.41 |
| 2003-06-02 | 170.88 |
| 2003-06-03 | 171.67 |
| 2003-06-04 | 173.81 |
| 2003-06-05 | 173.33 |
| 2003-06-06 | 174.79 |
| 2003-06-09 | 175.45 |
| 2003-06-10 | 174.10 |
| 2003-06-11 | 174.01 |
| 2003-06-12 | 173.60 |
| 2003-06-13 | 174.13 |
| 2003-06-16 | 175.32 |
| 2003-06-17 | 175.21 |
| 2003-06-18 | 173.80 |
| 2003-06-19 | 173.61 |
| 2003-06-20 | 173.18 |
| 2003-06-23 | 171.81 |
| 2003-06-24 | 172.13 |
| 2003-06-25 | 172.19 |
| 2003-06-26 | 172.08 |
| 2003-06-27 | 172.86 |
| 2003-06-30 | 172.55 |
| 2003-07-01 | 174.37 |
| 2003-07-02 | 175.06 |
| 2003-07-03 | 176.38 |
| 2003-07-04 | . |
| 2003-07-07 | 175.60 |
| 2003-07-08 | 176.43 |
| 2003-07-09 | 176.50 |
| 2003-07-10 | 174.70 |
| 2003-07-11 | 174.01 |
| 2003-07-14 | 178.09 |
| 2003-07-15 | 177.91 |
| 2003-07-16 | 177.52 |
| 2003-07-17 | 175.92 |
| 2003-07-18 | 176.71 |
| 2003-07-21 | 175.73 |
| 2003-07-22 | 175.34 |
| 2003-07-23 | 175.94 |
| 2003-07-24 | 178.34 |
| 2003-07-25 | 181.40 |
| 2003-07-28 | 181.60 |
| 2003-07-29 | 180.78 |
| 2003-07-30 | 180.19 |
| 2003-07-31 | 181.21 |
| 2003-08-01 | 179.13 |
| 2003-08-04 | 175.34 |
| 2003-08-05 | 175.31 |
| 2003-08-06 | 172.60 |
| 2003-08-07 | 177.37 |
| 2003-08-08 | 181.01 |
| 2003-08-11 | 181.77 |
| 2003-08-12 | 181.83 |
| 2003-08-13 | 181.91 |
| 2003-08-14 | 182.98 |
| 2003-08-15 | 183.17 |
| 2003-08-18 | 187.26 |
| 2003-08-19 | 187.53 |
| 2003-08-20 | 188.64 |
| 2003-08-21 | 192.34 |
| 2003-08-22 | 192.85 |
| 2003-08-25 | 190.75 |
| 2003-08-26 | 194.76 |
| 2003-08-27 | 198.77 |
| 2003-08-28 | 199.33 |
| 2003-08-29 | 197.57 |
| 2003-09-01 | . |
| 2003-09-02 | 199.69 |
| 2003-09-03 | 203.33 |
| 2003-09-04 | 203.06 |
| 2003-09-05 | 205.21 |
| 2003-09-08 | 205.18 |
| 2003-09-09 | 201.64 |
| 2003-09-10 | 204.41 |
| 2003-09-11 | 206.30 |
| 2003-09-12 | 204.49 |
| 2003-09-15 | 203.10 |
| 2003-09-16 | 202.98 |
| 2003-09-17 | 202.51 |
| 2003-09-18 | 200.87 |
| 2003-09-19 | 200.85 |
| 2003-09-22 | 199.56 |
| 2003-09-23 | 200.37 |
| 2003-09-24 | 201.81 |
| 2003-09-25 | 200.58 |
| 2003-09-26 | 202.51 |
| 2003-09-29 | 201.36 |
| 2003-09-30 | 202.74 |
| 2003-10-01 | 207.22 |
| 2003-10-02 | 209.54 |
| 2003-10-03 | 215.80 |
| 2003-10-06 | 219.28 |
| 2003-10-07 | 220.81 |
| 2003-10-08 | 223.27 |
| 2003-10-09 | 223.39 |
| 2003-10-10 | 222.12 |
| 2003-10-13 | 224.52 |
| 2003-10-14 | 223.61 |
| 2003-10-15 | 224.97 |
| 2003-10-16 | 231.74 |
| 2003-10-17 | 230.03 |
| 2003-10-20 | 231.23 |
| 2003-10-21 | 231.38 |
| 2003-10-22 | 228.05 |
| 2003-10-23 | 222.05 |
| 2003-10-24 | 226.59 |
| 2003-10-27 | 226.43 |
| 2003-10-28 | 229.56 |
| 2003-10-29 | 227.65 |
| 2003-10-30 | 227.08 |
| 2003-10-31 | 229.26 |
| 2003-11-03 | 232.73 |
| 2003-11-04 | 233.58 |
| 2003-11-05 | 231.16 |
| 2003-11-06 | 228.60 |
| 2003-11-07 | 229.46 |
| 2003-11-10 | 227.81 |
| 2003-11-11 | 227.80 |
| 2003-11-12 | 228.14 |
| 2003-11-13 | 225.89 |
| 2003-11-14 | 225.84 |
| 2003-11-17 | 223.91 |
| 2003-11-18 | 225.16 |
| 2003-11-19 | 223.61 |
| 2003-11-20 | 224.01 |
| 2003-11-21 | 227.46 |
| 2003-11-24 | 229.24 |
| 2003-11-25 | 230.54 |
| 2003-11-26 | 231.15 |
| 2003-11-27 | . |
| 2003-11-28 | 239.34 |
| 2003-12-01 | 242.04 |
| 2003-12-02 | 242.94 |
| 2003-12-03 | 248.47 |
| 2003-12-04 | 245.87 |
| 2003-12-05 | 246.19 |
| 2003-12-08 | 244.20 |
| 2003-12-09 | 247.68 |
| 2003-12-10 | 250.28 |
| 2003-12-11 | 255.52 |
| 2003-12-12 | 255.86 |
| 2003-12-15 | 254.58 |
| 2003-12-16 | 248.20 |
| 2003-12-17 | 249.28 |
| 2003-12-18 | 250.92 |
| 2003-12-19 | 252.93 |
| 2003-12-22 | 256.99 |
| 2003-12-23 | 259.42 |
| 2003-12-24 | 261.66 |
| 2003-12-25 | . |
| 2003-12-26 | 261.87 |
| 2003-12-29 | 266.27 |
| 2003-12-30 | 264.75 |
| 2003-12-31 | 265.37 |
| 2004-01-01 | . |
| 2004-01-02 | 267.91 |
| 2004-01-05 | 277.25 |
| 2004-01-06 | 278.67 |
| 2004-01-07 | 277.04 |
| 2004-01-08 | 278.91 |
| 2004-01-09 | 280.98 |
| 2004-01-12 | 282.15 |
| 2004-01-13 | 283.04 |
| 2004-01-14 | 280.43 |
| 2004-01-15 | 277.39 |
| 2004-01-16 | 272.70 |
| 2004-01-19 | . |
| 2004-01-20 | 274.34 |
| 2004-01-21 | 269.29 |
| 2004-01-22 | 269.96 |
| 2004-01-23 | 275.39 |
| 2004-01-26 | 278.09 |
| 2004-01-27 | 279.82 |
| 2004-01-28 | 274.60 |
| 2004-01-29 | 264.53 |
| 2004-01-30 | 263.20 |
| 2004-02-02 | 262.69 |
| 2004-02-03 | 263.61 |
| 2004-02-04 | 263.49 |
| 2004-02-05 | 260.65 |
| 2004-02-06 | 266.77 |
| 2004-02-09 | 272.01 |
| 2004-02-10 | 274.61 |
| 2004-02-11 | 278.54 |
| 2004-02-12 | 278.10 |
| 2004-02-13 | 277.97 |
| 2004-02-16 | . |
| 2004-02-17 | 279.36 |
| 2004-02-18 | 279.06 |
| 2004-02-19 | 271.56 |
| 2004-02-20 | 269.43 |
| 2004-02-23 | 266.61 |
| 2004-02-24 | 266.63 |
| 2004-02-25 | 265.57 |
| 2004-02-26 | 264.72 |
| 2004-02-27 | 270.22 |
| 2004-03-01 | 276.36 |
| 2004-03-02 | 274.95 |
| 2004-03-03 | 275.16 |
| 2004-03-04 | 274.63 |
| 2004-03-05 | 277.78 |
| 2004-03-08 | 280.28 |
| 2004-03-09 | 277.62 |
| 2004-03-10 | 270.55 |
| 2004-03-11 | 263.28 |
| 2004-03-12 | 267.44 |
| 2004-03-15 | 264.33 |
| 2004-03-16 | 264.37 |
| 2004-03-17 | 267.35 |
| 2004-03-18 | 266.67 |
| 2004-03-19 | 267.68 |
| 2004-03-22 | 264.40 |
| 2004-03-23 | 263.12 |
| 2004-03-24 | 262.92 |
| 2004-03-25 | 261.90 |
| 2004-03-26 | 267.87 |
| 2004-03-29 | 272.61 |
| 2004-03-30 | 277.21 |
| 2004-03-31 | 278.89 |
| 2004-04-01 | 283.17 |
| 2004-04-02 | 285.22 |
| 2004-04-05 | 285.48 |
| 2004-04-06 | 285.46 |
| 2004-04-07 | 285.36 |
| 2004-04-08 | 285.45 |
| 2004-04-09 | . |
| 2004-04-12 | 284.75 |
| 2004-04-13 | 284.40 |
| 2004-04-14 | 279.94 |
| 2004-04-15 | 277.52 |
| 2004-04-16 | 276.90 |
| 2004-04-19 | 275.14 |
| 2004-04-20 | 271.95 |
| 2004-04-21 | 268.71 |
| 2004-04-22 | 269.04 |
| 2004-04-23 | 275.28 |
| 2004-04-26 | 271.61 |
| 2004-04-27 | 267.71 |
| 2004-04-28 | 264.66 |
| 2004-04-29 | 256.69 |
| 2004-04-30 | 253.98 |
| 2004-05-03 | 251.87 |
| 2004-05-04 | 255.60 |
| 2004-05-05 | 256.52 |
| 2004-05-06 | 255.61 |
| 2004-05-07 | 251.22 |
| 2004-05-10 | 241.31 |
| 2004-05-11 | 238.89 |
| 2004-05-12 | 239.85 |
| 2004-05-13 | 239.69 |
| 2004-05-14 | 229.89 |
| 2004-05-17 | 216.35 |
| 2004-05-18 | 228.53 |
| 2004-05-19 | 238.46 |
| 2004-05-20 | 234.46 |
| 2004-05-21 | 236.70 |
| 2004-05-24 | 238.81 |
| 2004-05-25 | 240.19 |
| 2004-05-26 | 241.24 |
| 2004-05-27 | 245.16 |
| 2004-05-28 | 244.22 |
| 2004-05-31 | . |
| 2004-06-01 | 239.45 |
| 2004-06-02 | 245.66 |
| 2004-06-03 | 241.96 |
| 2004-06-04 | 244.85 |
| 2004-06-07 | 252.34 |
| 2004-06-08 | 253.29 |
| 2004-06-09 | 251.24 |
| 2004-06-10 | 249.97 |
| 2004-06-11 | . |
| 2004-06-14 | 239.76 |
| 2004-06-15 | 242.23 |
| 2004-06-16 | 241.82 |
| 2004-06-17 | 241.14 |
| 2004-06-18 | 237.71 |
| 2004-06-21 | 238.98 |
| 2004-06-22 | 236.41 |
| 2004-06-23 | 237.81 |
| 2004-06-24 | 241.17 |
| 2004-06-25 | 242.25 |
| 2004-06-28 | 242.91 |
| 2004-06-29 | 244.93 |
| 2004-06-30 | 246.25 |
| 2004-07-01 | 250.20 |
| 2004-07-02 | 248.98 |
| 2004-07-05 | . |
| 2004-07-06 | 246.86 |
| 2004-07-07 | 247.63 |
| 2004-07-08 | 243.03 |
| 2004-07-09 | 245.10 |
| 2004-07-12 | 246.57 |
| 2004-07-13 | 246.53 |
| 2004-07-14 | 244.81 |
| 2004-07-15 | 246.01 |
| 2004-07-16 | 251.05 |
| 2004-07-19 | 252.59 |
| 2004-07-20 | 252.22 |
| 2004-07-21 | 251.23 |
| 2004-07-22 | 250.51 |
| 2004-07-23 | 250.85 |
| 2004-07-26 | 248.11 |
| 2004-07-27 | 248.90 |
| 2004-07-28 | 246.43 |
| 2004-07-29 | 247.25 |
| 2004-07-30 | 248.03 |
| 2004-08-02 | 247.58 |
| 2004-08-03 | 245.94 |
| 2004-08-04 | 244.86 |
| 2004-08-05 | 244.61 |
| 2004-08-06 | 244.74 |
| 2004-08-09 | 244.79 |
| 2004-08-10 | 246.48 |
| 2004-08-11 | 243.70 |
| 2004-08-12 | 244.77 |
| 2004-08-13 | 244.82 |
| 2004-08-16 | 243.83 |
| 2004-08-17 | 246.68 |
| 2004-08-18 | 248.85 |
| 2004-08-19 | 253.16 |
| 2004-08-20 | 253.19 |
| 2004-08-23 | 250.42 |
| 2004-08-24 | 253.07 |
| 2004-08-25 | 255.68 |
| 2004-08-26 | 255.88 |
| 2004-08-27 | 254.69 |
| 2004-08-30 | 258.14 |
| 2004-08-31 | 257.49 |
| 2004-09-01 | 258.89 |
| 2004-09-02 | 259.60 |
| 2004-09-03 | 259.33 |
| 2004-09-06 | . |
| 2004-09-07 | 262.31 |
| 2004-09-08 | 265.31 |
| 2004-09-09 | 263.74 |
| 2004-09-10 | 264.71 |
| 2004-09-13 | 264.33 |
| 2004-09-14 | 268.37 |
| 2004-09-15 | 268.15 |
| 2004-09-16 | 272.72 |
| 2004-09-17 | 277.30 |
| 2004-09-20 | 278.48 |
| 2004-09-21 | 280.19 |
| 2004-09-22 | 279.31 |
| 2004-09-23 | 276.11 |
| 2004-09-24 | 274.05 |
| 2004-09-27 | 272.96 |
| 2004-09-28 | 273.07 |
| 2004-09-29 | 273.61 |
| 2004-09-30 | 275.64 |
| 2004-10-01 | 281.12 |
| 2004-10-04 | 286.46 |
| 2004-10-05 | 288.15 |
| 2004-10-06 | 288.02 |
| 2004-10-07 | 287.15 |
| 2004-10-08 | 289.69 |
| 2004-10-11 | 290.10 |
| 2004-10-12 | 288.13 |
| 2004-10-13 | 286.89 |
| 2004-10-14 | 282.21 |
| 2004-10-15 | 282.93 |
| 2004-10-18 | 283.81 |
| 2004-10-19 | 284.90 |
| 2004-10-20 | 281.45 |
| 2004-10-21 | 286.97 |
| 2004-10-22 | 287.30 |
| 2004-10-25 | 282.96 |
| 2004-10-26 | 283.67 |
| 2004-10-27 | 286.18 |
| 2004-10-28 | 288.75 |
| 2004-10-29 | 291.24 |
| 2004-11-01 | 290.65 |
| 2004-11-02 | 292.55 |
| 2004-11-03 | 296.30 |
| 2004-11-04 | 298.26 |
| 2004-11-05 | 301.66 |
| 2004-11-08 | 301.16 |
| 2004-11-09 | 302.95 |
| 2004-11-10 | 308.32 |
| 2004-11-11 | 306.93 |
| 2004-11-12 | 309.68 |
| 2004-11-15 | 311.06 |
| 2004-11-16 | 310.94 |
| 2004-11-17 | 314.87 |
| 2004-11-18 | 315.61 |
| 2004-11-19 | 312.75 |
| 2004-11-22 | 314.04 |
| 2004-11-23 | 314.25 |
| 2004-11-24 | 316.54 |
| 2004-11-25 | . |
| 2004-11-26 | 319.90 |
| 2004-11-29 | 322.77 |
| 2004-11-30 | 327.57 |
| 2004-12-01 | 329.96 |
| 2004-12-02 | 336.97 |
| 2004-12-03 | 339.64 |
| 2004-12-06 | 342.92 |
| 2004-12-07 | 340.35 |
| 2004-12-08 | 335.46 |
| 2004-12-09 | 333.01 |
| 2004-12-10 | 331.41 |
| 2004-12-13 | 335.78 |
| 2004-12-14 | 339.29 |
| 2004-12-15 | 339.91 |
| 2004-12-16 | 340.05 |
| 2004-12-17 | 337.16 |
| 2004-12-20 | 338.43 |
| 2004-12-21 | 343.00 |
| 2004-12-22 | 341.16 |
| 2004-12-23 | 345.11 |
| 2004-12-24 | . |
| 2004-12-27 | 346.07 |
| 2004-12-28 | 347.74 |
| 2004-12-29 | 347.24 |
| 2004-12-30 | 345.65 |
| 2004-12-31 | 348.98 |
| 2005-01-03 | 352.37 |
| 2005-01-04 | 347.19 |
| 2005-01-05 | 338.75 |
| 2005-01-06 | 333.20 |
| 2005-01-07 | 333.97 |
| 2005-01-10 | 333.42 |
| 2005-01-11 | 332.02 |
| 2005-01-12 | 329.90 |
| 2005-01-13 | 334.80 |
| 2005-01-14 | 333.58 |
| 2005-01-17 | . |
| 2005-01-18 | 335.24 |
| 2005-01-19 | 337.88 |
| 2005-01-20 | 332.01 |
| 2005-01-21 | 331.37 |
| 2005-01-24 | 330.93 |
| 2005-01-25 | 333.86 |
| 2005-01-26 | 335.43 |
| 2005-01-27 | 334.55 |
#2005-01-28| 338.21
#2005-01-31| 346.73
#2005-02-01| 346.21
#2005-02-02| 351.60
#2005-02-03| 358.93
#2005-02-04| 367.21
#2005-02-07| 366.11
#2005-02-08| 365.65
#2005-02-09| 368.39
#2005-02-10| 366.73
#2005-02-11| 367.40
#2005-02-14| 374.93
#2005-02-15| 377.95
#2005-02-16| 372.47
#2005-02-17| 375.38
#2005-02-18| 373.59
#2005-02-21| .
#2005-02-22| 371.69
#2005-02-23| 371.33
#2005-02-24| 377.73
#2005-02-25| 374.83
#2005-02-28| 381.13
#2005-03-01| 380.66
#2005-03-02| 378.67
#2005-03-03| 381.77
#2005-03-04| 385.93
#2005-03-07| 390.59
#2005-03-08| 388.22
#2005-03-09| 384.90
#2005-03-10| 384.08
#2005-03-11| 382.93
#2005-03-14| 377.67
#2005-03-15| 373.79
#2005-03-16| 377.47
#2005-03-17| 376.72
#2005-03-18| 376.16
#2005-03-21| 370.70
#2005-03-22| 366.65
#2005-03-23| 356.74
#2005-03-24| 360.22
#2005-03-25| .
#2005-03-28| 357.96
#2005-03-29| 353.46
#2005-03-30| 357.60
#2005-03-31| 362.64
#2005-04-01| 365.01
#2005-04-04| 364.00
#2005-04-05| 364.98
#2005-04-06| 366.58
#2005-04-07| 367.90
#2005-04-08| 365.42
#2005-04-11| 365.10
#2005-04-12| 364.71
#2005-04-13| 369.48
#2005-04-14| 365.24
#2005-04-15| 358.24
#2005-04-18| 352.89
#2005-04-19| 359.22
#2005-04-20| 359.56
#2005-04-21| 361.11
#2005-04-22| 364.64
#2005-04-25| 368.85
#2005-04-26| 372.61
#2005-04-27| 371.57
#2005-04-28| 363.14
#2005-04-29| 363.16
#2005-05-02| 366.68
#2005-05-03| 366.32
#2005-05-04| 375.36
#2005-05-05| 378.04
#2005-05-06| 376.35
#2005-05-09| 379.38
#2005-05-10| 375.63
#2005-05-11| 372.50
#2005-05-12| 370.17
#2005-05-13| 370.63
#2005-05-16| 373.12
#2005-05-17| 370.26
#2005-05-18| 372.98
#2005-05-19| 375.03
#2005-05-20| 373.03
#2005-05-23| 372.79
#2005-05-24| 373.51
#2005-05-25| 374.37
#2005-05-26| 374.43
#2005-05-27| 376.53
#2005-05-30| .
#2005-05-31| 376.92
#2005-06-01| 377.06
#2005-06-02| 381.40
#2005-06-03| 385.48
#2005-06-06| 381.92
#2005-06-07| 384.37
#2005-06-08| 385.89
#2005-06-09| 381.37
#2005-06-10| 381.96
#2005-06-13| 382.68
#2005-06-14| 387.79
#2005-06-15| 386.29
#2005-06-16| 389.05
#2005-06-17| 393.24
#2005-06-20| 391.83
#2005-06-21| 392.19
#2005-06-22| 392.98
#2005-06-23| 389.22
#2005-06-24| 389.39
#2005-06-27| 391.74
#2005-06-28| 393.90
#2005-06-29| 394.11
#2005-06-30| 396.67
#2005-07-01| 400.12
#2005-07-04| .
#2005-07-05| 396.71
#2005-07-06| 397.18
#2005-07-07| 394.01
#2005-07-08| 397.64
#2005-07-11| 405.48
#2005-07-12| 408.27
#2005-07-13| 410.61
#2005-07-14| 409.42
#2005-07-15| 407.90
#2005-07-18| 410.85
#2005-07-19| 410.78
#2005-07-20| 411.72
#2005-07-21| 414.26
#2005-07-22| 413.75
#2005-07-25| 410.05
#2005-07-26| 411.62
#2005-07-27| 419.38
#2005-07-28| 424.73
#2005-07-29| 427.76
#2005-08-01| 431.94
#2005-08-02| 439.63
#2005-08-03| 439.43
#2005-08-04| 440.56
#2005-08-05| 437.82
#2005-08-08| 435.59
#2005-08-09| 438.39
#2005-08-10| 449.78
#2005-08-11| 446.03
#2005-08-12| 442.62
#2005-08-15| 451.30
#2005-08-16| 449.54
#2005-08-17| 453.89
#2005-08-18| 447.37
#2005-08-19| 436.84
#2005-08-22| 443.66
#2005-08-23| 438.35
#2005-08-24| 438.35
#2005-08-25| 440.31
#2005-08-26| 440.37
#2005-08-29| 439.45
#2005-08-30| 442.94
#2005-08-31| 446.64
#2005-09-01| 450.39
#2005-09-02| 455.36
#2005-09-05| .
#2005-09-06| 461.69
#2005-09-07| 461.20
#2005-09-08| 467.59
#2005-09-09| 470.70
#2005-09-12| 472.29
#2005-09-13| 467.73
#2005-09-14| 466.76
#2005-09-15| 472.16
#2005-09-16| 478.41
#2005-09-19| 484.42
#2005-09-20| 491.00
#2005-09-21| 494.91
#2005-09-22| 490.39
#2005-09-23| 490.11
#2005-09-26| 493.17
#2005-09-27| 491.23
#2005-09-28| 496.40
#2005-09-29| 498.95
#2005-09-30| 504.26
#2005-10-03| 506.59
#2005-10-04| 509.68
#2005-10-05| 495.91
#2005-10-06| 481.33
#2005-10-07| 487.50
#2005-10-10| 489.19
#2005-10-11| 495.85
#2005-10-12| 494.53
#2005-10-13| 479.12
#2005-10-14| 472.51
#2005-10-17| 481.30
#2005-10-18| 475.22
#2005-10-19| 465.38
#2005-10-20| 458.41
#2005-10-21| 461.36
#2005-10-24| 464.79
#2005-10-25| 462.87
#2005-10-26| 465.99
#2005-10-27| 455.45
#2005-10-28| 455.29
#2005-10-31| 472.58
#2005-11-01| 480.20
#2005-11-02| 483.12
#2005-11-03| 484.54
#2005-11-04| 483.33
#2005-11-07| 487.87
#2005-11-08| 492.38
#2005-11-09| 496.81
#2005-11-10| 501.26
#2005-11-11| 506.31
#2005-11-14| 506.06
#2005-11-15| 509.30
#2005-11-16| 510.31
#2005-11-17| 521.10
#2005-11-18| 513.84
#2005-11-21| 512.47
#2005-11-22| 507.84
#2005-11-23| 516.80
#2005-11-24| .
#2005-11-25| 523.71
#2005-11-28| 526.86
#2005-11-29| 524.27
#2005-11-30| 522.17
#2005-12-01| 530.25
#2005-12-02| 538.09
#2005-12-05| 540.46
#2005-12-06| 546.34
#2005-12-07| 543.40
#2005-12-08| 530.57
#2005-12-09| 528.10
#2005-12-12| 532.16
#2005-12-13| 535.70
#2005-12-14| 537.29
#2005-12-15| 534.28
#2005-12-16| 537.08
#2005-12-19| 533.53
#2005-12-20| 532.32
#2005-12-21| 541.24
#2005-12-22| 544.89
#2005-12-23| 543.08
#2005-12-26| .
#2005-12-27| 537.08
#2005-12-28| 535.53
#2005-12-29| 537.44
#2005-12-30| 539.99
#2006-01-02| .
#2006-01-03| 552.39
#2006-01-04| 570.59
#2006-01-05| 574.62
#2006-01-06| 584.83
#2006-01-09| 589.01
#2006-01-10| 588.03
#2006-01-11| 593.66
#2006-01-12| 598.25
#2006-01-13| 603.31
#2006-01-16| .
#2006-01-17| 592.08
#2006-01-18| 582.09
#2006-01-19| 601.93
#2006-01-20| 609.57
#2006-01-23| 606.30
#2006-01-24| 617.44
#2006-01-25| 620.26
#2006-01-26| 627.43
#2006-01-27| 635.09
#2006-01-30| 638.83
#2006-01-31| 640.30
#2006-02-01| 644.89
#2006-02-02| 636.91
#2006-02-03| 622.90
#2006-02-06| 638.28
#2006-02-07| 634.50
#2006-02-08| 628.24
#2006-02-09| 642.18
#2006-02-10| 651.53
#2006-02-13| 646.27
#2006-02-14| 654.52
#2006-02-15| 657.90
#2006-02-16| 670.82
#2006-02-17| 667.63
#2006-02-20| .
#2006-02-21| 668.54
#2006-02-22| 665.58
#2006-02-23| 663.31
#2006-02-24| 665.58
#2006-02-27| 667.21
#2006-02-28| 663.92
#2006-03-01| 673.17
#2006-03-02| 674.76
#2006-03-03| 672.72
#2006-03-06| 666.10
#2006-03-07| 644.82
#2006-03-08| 633.82
#2006-03-09| 627.61
#2006-03-10| 638.27
#2006-03-13| 650.35
#2006-03-14| 657.78
#2006-03-15| 660.83
#2006-03-16| 667.40
#2006-03-17| 668.84
#2006-03-20| 667.90
#2006-03-21| 658.37
#2006-03-22| 663.18
#2006-03-23| 659.68
#2006-03-24| 660.47
#2006-03-27| 655.58
#2006-03-28| 639.71
#2006-03-29| 639.56
#2006-03-30| 646.10
#2006-03-31| 648.99
#2006-04-03| 655.57
#2006-04-04| 664.45
#2006-04-05| 665.67
#2006-04-06| 663.76
#2006-04-07| 651.14
#2006-04-10| 641.05
#2006-04-11| 640.24
#2006-04-12| 632.10
#2006-04-13| 630.65
#2006-04-14| .
#2006-04-17| 633.98
#2006-04-18| 643.10
#2006-04-19| 650.03
#2006-04-20| 651.95
#2006-04-21| 646.33
#2006-04-24| 636.43
#2006-04-25| 629.33
#2006-04-26| 639.93
#2006-04-27| 639.73
#2006-04-28| 648.09
#2006-05-01| 651.22
#2006-05-02| 667.12
#2006-05-03| 674.00
#2006-05-04| 678.98
#2006-05-05| 680.63
#2006-05-08| 693.68
#2006-05-09| 697.97
#2006-05-10| 704.43
#2006-05-11| 695.20
#2006-05-12| 684.94
#2006-05-15| 661.73
#2006-05-16| 659.51
#2006-05-17| 664.25
#2006-05-18| 645.45
#2006-05-19| 640.06
#2006-05-22| 609.78
#2006-05-23| 611.85
#2006-05-24| 602.69
#2006-05-25| 607.74
#2006-05-26| 614.92
#2006-05-29| .
#2006-05-30| 608.10
#2006-05-31| 605.28
#2006-06-01| 609.29
#2006-06-02| 624.02
#2006-06-05| 629.96
#2006-06-06| 621.83
#2006-06-07| 611.15
#2006-06-08| 591.75
#2006-06-09| 590.30
#2006-06-12| 576.10
#2006-06-13| 553.78
#2006-06-14| 550.97
#2006-06-15| 565.35
#2006-06-16| 584.38
#2006-06-19| 578.20
#2006-06-20| 572.38
#2006-06-21| 577.59
#2006-06-22| 582.98
#2006-06-23| 584.03
#2006-06-26| 584.06
#2006-06-27| 587.25
#2006-06-28| 592.54
#2006-06-29| 610.24
#2006-06-30| 624.00
#2006-07-03| 630.50
#2006-07-04| .
#2006-07-05| 618.68
#2006-07-06| 622.70
#2006-07-07| 625.23
#2006-07-10| 626.74
#2006-07-11| 623.47
#2006-07-12| 622.46
#2006-07-13| 607.20
#2006-07-14| 600.84
#2006-07-17| 589.83
#2006-07-18| 591.23
#2006-07-19| 600.81
#2006-07-20| 611.17
#2006-07-21| 606.09
#2006-07-24| 613.04
#2006-07-25| 617.68
#2006-07-26| 617.21
#2006-07-27| 623.64
#2006-07-28| 627.17
#2006-07-31| 628.76
#2006-08-01| 621.28
#2006-08-02| 624.00
#2006-08-03| 632.56
#2006-08-04| 638.76
#2006-08-07| 639.61
#2006-08-08| 641.49
#2006-08-09| 645.15
#2006-08-10| 648.57
#2006-08-11| 646.80
#2006-08-14| 644.18
#2006-08-15| 649.10
#2006-08-16| 656.15
#2006-08-17| 657.38
#2006-08-18| 651.47
#2006-08-21| 647.63
#2006-08-22| 649.60
#2006-08-23| 641.68
#2006-08-24| 637.30
#2006-08-25| 635.06
#2006-08-28| 639.01
#2006-08-29| 645.68
#2006-08-30| 649.98
#2006-08-31| 647.78
#2006-09-01| 650.51
#2006-09-04| .
#2006-09-05| 656.61
#2006-09-06| 656.05
#2006-09-07| 654.01
#2006-09-08| 655.74
#2006-09-11| 645.12
#2006-09-12| 650.43
#2006-09-13| 655.34
#2006-09-14| 655.59
#2006-09-15| 653.84
#2006-09-18| 656.58
#2006-09-19| 654.82
#2006-09-20| 654.47
#2006-09-21| 658.68
#2006-09-22| 652.78
#2006-09-25| 651.70
#2006-09-26| 652.21
#2006-09-27| 661.75
#2006-09-28| 671.70
#2006-09-29| 670.84
#2006-10-02| 674.67
#2006-10-03| 678.52
#2006-10-04| 685.42
#2006-10-05| 693.44
#2006-10-06| 690.71
#2006-10-09| 687.58
#2006-10-10| 694.62
#2006-10-11| 694.04
#2006-10-12| 702.70
#2006-10-13| 713.47
#2006-10-16| 713.69
#2006-10-17| 711.78
#2006-10-18| 713.13
#2006-10-19| 713.39
#2006-10-20| 716.18
#2006-10-23| 712.74
#2006-10-24| 711.91
#2006-10-25| 712.87
#2006-10-26| 719.24
#2006-10-27| 708.48
#2006-10-30| 707.82
#2006-10-31| 707.34
#2006-11-01| 712.93
#2006-11-02| 719.06
#2006-11-03| 719.33
#2006-11-06| 723.29
#2006-11-07| 724.94
#2006-11-08| 722.45
#2006-11-09| 730.63
#2006-11-10| 733.20
#2006-11-13| 748.12
#2006-11-14| 759.37
#2006-11-15| 781.81
#2006-11-16| 788.59
#2006-11-17| 785.22
#2006-11-20| 787.40
#2006-11-21| 792.32
#2006-11-22| 815.26
#2006-11-23| .
#2006-11-24| 804.71
#2006-11-27| 788.75
#2006-11-28| 761.46
#2006-11-29| 784.72
#2006-11-30| 793.12
#2006-12-01| 789.50
#2006-12-04| 795.21
#2006-12-05| 807.10
#2006-12-06| 817.22
#2006-12-07| 813.57
#2006-12-08| 810.10
#2006-12-11| 813.28
#2006-12-12| 806.10
#2006-12-13| 807.28
#2006-12-14| 821.86
#2006-12-15| 827.91
#2006-12-18| 841.96
#2006-12-19| 836.01
#2006-12-20| 853.78
#2006-12-21| 861.08
#2006-12-22| 868.01
#2006-12-25| .
#2006-12-26| 871.15
#2006-12-27| 924.76
#2006-12-28| 933.68
#2006-12-29| 931.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 966.04
#2007-01-04| 935.49
#2007-01-05| 927.16
#2007-01-08| 916.56
#2007-01-09| 890.21
#2007-01-10| 873.68
#2007-01-11| 878.06
#2007-01-12| 895.79
#2007-01-15| .
#2007-01-16| 923.67
#2007-01-17| 922.54
#2007-01-18| 909.90
#2007-01-19| 912.18
#2007-01-22| 920.51
#2007-01-23| 913.02
#2007-01-24| 921.05
#2007-01-25| 916.86
#2007-01-26| 904.60
#2007-01-29| 891.00
#2007-01-30| 895.58
#2007-01-31| 886.32
#2007-02-01| 885.81
#2007-02-02| 894.32
#2007-02-05| 895.58
#2007-02-06| 900.29
#2007-02-07| 918.93
#2007-02-08| 925.12
#2007-02-09| 918.64
#2007-02-12| 913.08
#2007-02-13| 900.49
#2007-02-14| 905.47
#2007-02-15| 916.19
#2007-02-16| 915.78
#2007-02-19| .
#2007-02-20| 915.24
#2007-02-21| 912.44
#2007-02-22| 912.98
#2007-02-23| 896.99
#2007-02-26| 892.35
#2007-02-27| 865.66
#2007-02-28| 843.76
#2007-03-01| 831.66
#2007-03-02| 819.44
#2007-03-05| 789.45
#2007-03-06| 818.06
#2007-03-07| 818.56
#2007-03-08| 840.17
#2007-03-09| 850.16
#2007-03-12| 856.28
#2007-03-13| 846.06
#2007-03-14| 824.18
#2007-03-15| 828.11
#2007-03-16| 831.17
#2007-03-19| 847.89
#2007-03-20| 853.84
#2007-03-21| 867.69
#2007-03-22| 876.57
#2007-03-23| 881.05
#2007-03-26| 881.39
#2007-03-27| 877.91
#2007-03-28| 862.95
#2007-03-29| 872.82
#2007-03-30| 874.28
#2007-04-02| 866.81
#2007-04-03| 875.34
#2007-04-04| 882.43
#2007-04-05| 886.03
#2007-04-06| .
#2007-04-09| 891.31
#2007-04-10| 897.78
#2007-04-11| 902.39
#2007-04-12| 906.85
#2007-04-13| 909.61
#2007-04-16| 927.14
#2007-04-17| 937.12
#2007-04-18| 945.94
#2007-04-19| 926.53
#2007-04-20| 942.05
#2007-04-23| 945.11
#2007-04-24| 944.56
#2007-04-25| 948.80
#2007-04-26| 953.61
#2007-04-27| 940.53
#2007-04-30| 927.61
#2007-05-01| 927.43
#2007-05-02| 927.98
#2007-05-03| 943.83
#2007-05-04| 950.65
#2007-05-07| 957.68
#2007-05-08| 954.85
#2007-05-09| 965.93
#2007-05-10| 957.25
#2007-05-11| 949.32
#2007-05-14| 972.21
#2007-05-15| 975.11
#2007-05-16| 987.24
#2007-05-17| 989.74
#2007-05-18| 989.86
#2007-05-21| 989.89
#2007-05-22| 984.74
#2007-05-23| 982.85
#2007-05-24| 972.12
#2007-05-25| 967.14
#2007-05-28| .
#2007-05-29| 967.75
#2007-05-30| 953.73
#2007-05-31| 969.98
#2007-06-01| 986.74
#2007-06-04| 983.50
#2007-06-05| 983.43
#2007-06-06| 967.76
#2007-06-07| 964.24
#2007-06-08| 950.91
#2007-06-11| 957.15
#2007-06-12| 953.50
#2007-06-13| 955.58
#2007-06-14| 978.10
#2007-06-15|1000.92
#2007-06-18|1036.96
#2007-06-19|1039.85
#2007-06-20|1034.61
#2007-06-21|1053.19
#2007-06-22|1049.10
#2007-06-25|1036.07
#2007-06-26|1029.31
#2007-06-27|1035.75
#2007-06-28|1049.10
#2007-06-29|1048.59
#2007-07-02|1052.40
#2007-07-03|1068.18
#2007-07-04| .
#2007-07-05|1089.69
#2007-07-06|1097.44
#2007-07-09|1114.82
#2007-07-10|1133.59
#2007-07-11|1122.65
#2007-07-12|1129.38
#2007-07-13|1141.44
#2007-07-16|1138.06
#2007-07-17|1143.83
#2007-07-18|1133.77
#2007-07-19|1152.56
#2007-07-20|1162.53
#2007-07-23|1178.49
#2007-07-24|1167.76
#2007-07-25|1152.42
#2007-07-26|1142.54
#2007-07-27|1100.74
#2007-07-30|1119.25
#2007-07-31|1149.43
#2007-08-01|1109.18
#2007-08-02|1114.29
#2007-08-03|1119.27
#2007-08-06|1084.64
#2007-08-07|1077.18
#2007-08-08|1117.28
#2007-08-09|1105.68
#2007-08-10|1076.71
#2007-08-13|1080.01
#2007-08-14|1070.43
#2007-08-15|1038.37
#2007-08-16| 977.71
#2007-08-17| 964.43
#2007-08-20|1042.49
#2007-08-21|1056.57
#2007-08-22|1087.24
#2007-08-23|1101.53
#2007-08-24|1104.91
#2007-08-27|1150.66
#2007-08-28|1135.74
#2007-08-29|1120.97
#2007-08-30|1147.27
#2007-08-31|1184.22
#2007-09-03| .
#2007-09-04|1192.75
#2007-09-05|1185.71
#2007-09-06|1202.44
#2007-09-07|1210.77
#2007-09-10|1195.48
#2007-09-11|1193.11
#2007-09-12|1197.54
#2007-09-13|1212.52
#2007-09-14|1229.07
#2007-09-17|1215.63
#2007-09-18|1228.68
#2007-09-19|1276.42
#2007-09-20|1298.17
#2007-09-21|1308.04
#2007-09-24|1338.99
#2007-09-25|1310.48
#2007-09-26|1323.11
#2007-09-27|1341.86
#2007-09-28|1347.27
#2007-10-01|1354.91
#2007-10-02|1395.22
#2007-10-03|1379.77
#2007-10-04|1354.10
#2007-10-05|1390.28
#2007-10-08|1403.29
#2007-10-09|1424.63
#2007-10-10|1452.36
#2007-10-11|1464.57
#2007-10-12|1440.39
#2007-10-15|1446.69
#2007-10-16|1426.21
#2007-10-17|1433.94
#2007-10-18|1428.38
#2007-10-19|1416.32
#2007-10-22|1382.80
#2007-10-23|1442.13
#2007-10-24|1445.11
#2007-10-25|1477.83
#2007-10-26|1501.94
#2007-10-29|1560.10
#2007-10-30|1595.36
#2007-10-31|1599.48
#2007-11-01|1589.42
#2007-11-02|1554.34
#2007-11-05|1479.13
#2007-11-06|1506.02
#2007-11-07|1503.77
#2007-11-08|1456.31
#2007-11-09|1451.73
#2007-11-12|1393.13
#2007-11-13|1407.19
#2007-11-14|1488.40
#2007-11-15|1466.26
#2007-11-16|1423.71
#2007-11-19|1394.68
#2007-11-20|1401.07
#2007-11-21|1327.60
#2007-11-22| .
#2007-11-23|1326.37
#2007-11-26|1359.62
#2007-11-27|1345.42
#2007-11-28|1370.65
#2007-11-29|1399.32
#2007-11-30|1421.04
#2007-12-03|1421.23
#2007-12-04|1417.00
#2007-12-05|1452.44
#2007-12-06|1462.68
#2007-12-07|1455.74
#2007-12-10|1436.96
#2007-12-11|1450.04
#2007-12-12|1423.52
#2007-12-13|1382.02
#2007-12-14|1354.50
#2007-12-17|1297.73
#2007-12-18|1302.43
#2007-12-19|1313.81
#2007-12-20|1314.63
#2007-12-21|1327.21
#2007-12-24|1360.71
#2007-12-25| .
#2007-12-26|1370.01
#2007-12-27|1351.50
#2007-12-28|1333.43
#2007-12-31|1337.21
#2008-01-01| .
#2008-01-02|1323.77
#2008-01-03|1282.39
#2008-01-04|1294.78
#2008-01-07|1280.32
#2008-01-08|1296.33
#2008-01-09|1327.11
#2008-01-10|1324.69
#2008-01-11|1316.65
#2008-01-14|1305.33
#2008-01-15|1269.03
#2008-01-16|1215.75
#2008-01-17|1230.20
#2008-01-18|1229.80
#2008-01-21| .
#2008-01-22|1053.66
#2008-01-23|1141.01
#2008-01-24|1142.68
#2008-01-25|1221.12
#2008-01-28|1180.20
#2008-01-29|1180.46
#2008-01-30|1139.76
#2008-01-31|1114.55
#2008-02-01|1169.07
#2008-02-04|1213.95
#2008-02-05|1200.76
#2008-02-06|1141.03
#2008-02-07|1131.56
#2008-02-08|1122.99
#2008-02-11|1086.31
#2008-02-12|1106.03
#2008-02-13|1130.20
#2008-02-14|1168.87
#2008-02-15|1184.95
#2008-02-18| .
#2008-02-19|1200.18
#2008-02-20|1171.48
#2008-02-21|1168.76
#2008-02-22|1153.05
#2008-02-25|1147.78
#2008-02-26|1167.47
#2008-02-27|1212.37
#2008-02-28|1219.43
#2008-02-29|1210.29
#2008-03-03|1169.52
#2008-03-04|1140.82
#2008-03-05|1141.42
#2008-03-06|1142.48
#2008-03-07|1104.15
#2008-03-10|1091.49
#2008-03-11|1108.68
#2008-03-12|1125.10
#2008-03-13|1073.32
#2008-03-14|1071.51
#2008-03-17| 999.65
#2008-03-18|1020.58
#2008-03-19|1035.92
#2008-03-20|1002.39
#2008-03-21| .
#2008-03-24|1010.17
#2008-03-25|1085.42
#2008-03-26|1097.18
#2008-03-27|1096.14
#2008-03-28|1122.27
#2008-03-31|1091.79
#2008-04-01|1110.67
#2008-04-02|1152.67
#2008-04-03|1173.62
#2008-04-04|1169.44
#2008-04-07|1185.17
#2008-04-08|1175.96
#2008-04-09|1163.64
#2008-04-10|1177.96
#2008-04-11|1192.77
#2008-04-14|1148.10
#2008-04-15|1152.74
#2008-04-16|1161.38
#2008-04-17|1185.27
#2008-04-18|1170.54
#2008-04-21|1193.40
#2008-04-22|1217.62
#2008-04-23|1225.56
#2008-04-24|1249.50
#2008-04-25|1255.72
#2008-04-28|1264.70
#2008-04-29|1270.14
#2008-04-30|1290.46
#2008-05-01|1295.82
#2008-05-02|1334.72
#2008-05-05|1327.23
#2008-05-06|1316.94
#2008-05-07|1283.53
#2008-05-08|1269.57
#2008-05-09|1247.43
#2008-05-12|1253.65
#2008-05-13|1276.43
#2008-05-14|1278.71
#2008-05-15|1288.11
#2008-05-16|1286.20
#2008-05-19|1292.85
#2008-05-20|1263.43
#2008-05-21|1268.00
#2008-05-22|1242.18
#2008-05-23|1228.53
#2008-05-26| .
#2008-05-27|1208.31
#2008-05-28|1225.15
#2008-05-29|1226.58
#2008-05-30|1254.90
#2008-06-02|1244.39
#2008-06-03|1223.06
#2008-06-04|1204.84
#2008-06-05|1219.45
#2008-06-06|1216.57
#2008-06-09|1204.74
#2008-06-10|1152.86
#2008-06-11|1149.71
#2008-06-12|1148.28
#2008-06-13|1133.42
#2008-06-16|1158.17
#2008-06-17|1169.93
#2008-06-18|1164.18
#2008-06-19|1138.89
#2008-06-20|1122.34
#2008-06-23|1115.98
#2008-06-24|1101.90
#2008-06-25|1122.22
#2008-06-26|1105.84
#2008-06-27|1078.93
#2008-06-30|1080.46
#2008-07-01|1061.48
#2008-07-02|1053.10
#2008-07-03|1007.86
#2008-07-04| .
#2008-07-07|1046.63
#2008-07-08|1029.85
#2008-07-09|1067.51
#2008-07-10|1078.93
#2008-07-11|1087.50
#2008-07-14|1082.30
#2008-07-15|1039.28
#2008-07-16|1050.06
#2008-07-17|1076.40
#2008-07-18|1096.11
#2008-07-21|1117.76
#2008-07-22|1123.55
#2008-07-23|1167.19
#2008-07-24|1161.17
#2008-07-25|1139.05
#2008-07-28|1127.20
#2008-07-29|1108.87
#2008-07-30|1148.48
#2008-07-31|1145.26
#2008-08-01|1152.52
#2008-08-04|1123.92
#2008-08-05|1127.39
#2008-08-06|1130.66
#2008-08-07|1135.98
#2008-08-08|1116.41
#2008-08-11|1113.38
#2008-08-12|1091.44
#2008-08-13|1049.79
#2008-08-14|1041.42
#2008-08-15|1032.36
#2008-08-18|1017.59
#2008-08-19|1002.98
#2008-08-20|1037.26
#2008-08-21|1018.18
#2008-08-22|1020.59
#2008-08-25|1035.70
#2008-08-26|1036.60
#2008-08-27|1057.20
#2008-08-28|1050.76
#2008-08-29|1063.37
#2008-09-01| .
#2008-09-02|1052.41
#2008-09-03|1034.15
#2008-09-04|1020.37
#2008-09-05| 996.29
#2008-09-08|1029.47
#2008-09-09|1005.82
#2008-09-10| 985.82
#2008-09-11| 954.81
#2008-09-12| 944.36
#2008-09-15| 921.33
#2008-09-16| 871.58
#2008-09-17| 812.60
#2008-09-18| 818.94
#2008-09-19| 929.30
#2008-09-22| 937.51
#2008-09-23| 898.10
#2008-09-24| 893.83
#2008-09-25| 902.14
#2008-09-26| 888.86
#2008-09-29| 825.69
#2008-09-30| 856.70
#2008-10-01| 861.32
#2008-10-02| 848.82
#2008-10-03| 809.21
#2008-10-06| 748.04
#2008-10-07| 739.00
#2008-10-08| 670.64
#2008-10-09| 692.96
#2008-10-10| 637.51
#2008-10-13| 730.73
#2008-10-14| 760.66
#2008-10-15| 702.28
#2008-10-16| 661.41
#2008-10-17| 630.44
#2008-10-20| 667.04
#2008-10-21| 647.50
#2008-10-22| 590.28
#2008-10-23| 570.86
#2008-10-24| 517.14
#2008-10-27| 472.85
#2008-10-28| 545.55
#2008-10-29| 553.76
#2008-10-30| 622.14
#2008-10-31| 618.99
#2008-11-03| 642.37
#2008-11-04| 676.51
#2008-11-05| 685.02
#2008-11-06| 632.25
#2008-11-07| 651.82
#2008-11-10| 689.47
#2008-11-11| 659.45
#2008-11-12| 642.54
#2008-11-13| 629.77
#2008-11-14| 640.67
#2008-11-17| 628.85
#2008-11-18| 596.16
#2008-11-19| 574.83
#2008-11-20| 552.77
#2008-11-21| 563.43
#2008-11-24| 572.16
#2008-11-25| 594.53
#2008-11-26| 621.98
#2008-11-27| .
#2008-11-28| 633.07
#2008-12-01| 640.10
#2008-12-02| 618.90
#2008-12-03| 633.35
#2008-12-04| 636.25
#2008-12-05| 647.01
#2008-12-08| 709.89
#2008-12-09| 688.41
#2008-12-10| 722.36
#2008-12-11| 722.23
#2008-12-12| 696.46
#2008-12-15| 687.59
#2008-12-16| 697.80
#2008-12-17| 712.03
#2008-12-18| 725.31
#2008-12-19| 726.05
#2008-12-22| 699.10
#2008-12-23| 668.69
#2008-12-24| 666.57
#2008-12-25| .
#2008-12-26| 663.23
#2008-12-29| 665.20
#2008-12-30| 666.63
#2008-12-31| 669.09
#2009-01-01| .
#2009-01-02| 707.51
#2009-01-05| 728.52
#2009-01-06| 727.56
#2009-01-07| 679.74
#2009-01-08| 654.07
#2009-01-09| 651.56
#2009-01-12| 620.25
#2009-01-13| 610.20
#2009-01-14| 611.50
#2009-01-15| 605.41
#2009-01-16| 619.72
#2009-01-19| .
#2009-01-20| 592.60
#2009-01-21| 578.71
#2009-01-22| 582.66
#2009-01-23| 576.56
#2009-01-26| 579.37
#2009-01-27| 581.31
#2009-01-28| 591.81
#2009-01-29| 610.71
#2009-01-30| 608.84
#2009-02-02| 588.52
#2009-02-03| 593.07
#2009-02-04| 611.53
#2009-02-05| 623.57
#2009-02-06| 648.26
#2009-02-09| 652.03
#2009-02-10| 654.96
#2009-02-11| 643.09
#2009-02-12| 626.76
#2009-02-13| 642.50
#2009-02-16| .
#2009-02-17| 604.31
#2009-02-18| 598.55
#2009-02-19| 605.07
#2009-02-20| 586.85
#2009-02-23| 604.75
#2009-02-24| 591.45
#2009-02-25| 601.20
#2009-02-26| 592.87
#2009-02-27| 590.19
#2009-03-02| 560.40
#2009-03-03| 560.59
#2009-03-04| 586.65
#2009-03-05| 585.11
#2009-03-06| 586.86
#2009-03-09| 577.43
#2009-03-10| 587.96
#2009-03-11| 593.43
#2009-03-12| 594.47
#2009-03-13| 619.38
#2009-03-16| 639.90
#2009-03-17| 638.74
#2009-03-18| 653.63
#2009-03-19| 658.97
#2009-03-20| 635.54
#2009-03-23| 675.46
#2009-03-24| 682.32
#2009-03-25| 679.18
#2009-03-26| 721.46
#2009-03-27| 719.62
#2009-03-30| 667.08
#2009-03-31| 684.48
#2009-04-01| 686.16
#2009-04-02| 729.01
#2009-04-03| 730.42
#2009-04-06| 744.45
#2009-04-07| 746.20
#2009-04-08| 740.41
#2009-04-09| 762.14
#2009-04-10| .
#2009-04-13| 766.17
#2009-04-14| 773.88
#2009-04-15| 777.11
#2009-04-16| 773.66
#2009-04-17| 770.95
#2009-04-20| 767.57
#2009-04-21| 753.43
#2009-04-22| 731.23
#2009-04-23| 750.29
#2009-04-24| 758.25
#2009-04-27| 733.95
#2009-04-28| 724.80
#2009-04-29| 758.33
#2009-04-30| 774.40
#2009-05-01| 773.85
#2009-05-04| 826.42
#2009-05-05| 824.65
#2009-05-06| 827.94
#2009-05-07| 837.59
#2009-05-08| 854.27
#2009-05-11| 829.62
#2009-05-12| 836.09
#2009-05-13| 818.08
#2009-05-14| 809.55
#2009-05-15| 825.61
#2009-05-18| 870.02
#2009-05-19| 887.18
#2009-05-20| 881.97
#2009-05-21| 866.09
#2009-05-22| 867.41
#2009-05-25| .
#2009-05-26| 863.99
#2009-05-27| 902.34
#2009-05-28| 908.42
#2009-05-29| 928.42
#2009-06-01| 960.30
#2009-06-02| 943.59
#2009-06-03| 944.10
#2009-06-04| 946.12
#2009-06-05| 950.89
#2009-06-08| 935.07
#2009-06-09| 931.46
#2009-06-10| 967.05
#2009-06-11| 974.10
#2009-06-12| 984.75
#2009-06-15| 969.85
#2009-06-16| 970.77
#2009-06-17| 962.20
#2009-06-18| 945.24
#2009-06-19| 963.38
#2009-06-22| 960.03
#2009-06-23| 937.23
#2009-06-24| 957.19
#2009-06-25| 982.52
#2009-06-26|1001.84
#2009-06-29|1004.33
#2009-06-30| 994.78
#2009-07-01|1001.05
#2009-07-02| 999.28
#2009-07-03| .
#2009-07-06| 975.44
#2009-07-07| 964.22
#2009-07-08| 943.96
#2009-07-09| 941.05
#2009-07-10| 933.53
#2009-07-13| 916.82
#2009-07-14| 945.58
#2009-07-15| 972.28
#2009-07-16| 974.03
#2009-07-17| 994.44
#2009-07-20|1030.36
#2009-07-21|1027.69
#2009-07-22|1011.72
#2009-07-23|1044.62
#2009-07-24|1052.59
#2009-07-27|1062.22
#2009-07-28|1073.56
#2009-07-29|1051.02
#2009-07-30|1060.69
#2009-07-31|1070.11
#2009-08-03|1085.19
#2009-08-04|1069.61
#2009-08-05|1056.23
#2009-08-06|1049.08
#2009-08-07|1028.48
#2009-08-10|1045.98
#2009-08-11|1044.53
#2009-08-12|1034.17
#2009-08-13|1055.57
#2009-08-14|1051.48
#2009-08-17|1011.35
#2009-08-18|1022.56
#2009-08-19|1016.11
#2009-08-20|1031.13
#2009-08-21|1031.52
#2009-08-24|1049.32
#2009-08-25|1045.72
#2009-08-26|1042.03
#2009-08-27|1035.46
#2009-08-28|1033.03
#2009-08-31|1025.87
#2009-09-01|1020.50
#2009-09-02|1005.94
#2009-09-03|1020.97
#2009-09-04|1056.10
#2009-09-07| .
#2009-09-08|1099.15
#2009-09-09|1093.33
#2009-09-10|1103.98
#2009-09-11|1111.57
#2009-09-14|1108.40
#2009-09-15|1114.01
#2009-09-16|1142.82
#2009-09-17|1151.75
#2009-09-18|1149.29
#2009-09-21|1138.50
#2009-09-22|1147.12
#2009-09-23|1137.01
#2009-09-24|1116.81
#2009-09-25|1119.48
#2009-09-28|1111.72
#2009-09-29|1130.57
#2009-09-30|1133.28
#2009-10-01|1133.89
#2009-10-02|1119.38
#2009-10-05|1132.34
#2009-10-06|1157.41
#2009-10-07|1167.99
#2009-10-08|1185.99
#2009-10-09|1190.40
#2009-10-12|1190.10
#2009-10-13|1199.72
#2009-10-14|1229.29
#2009-10-15|1235.99
#2009-10-16|1224.74
#2009-10-19|1242.16
#2009-10-20|1235.81
#2009-10-21|1232.58
#2009-10-22|1234.70
#2009-10-23|1252.22
#2009-10-26|1247.02
#2009-10-27|1215.95
#2009-10-28|1175.79
#2009-10-29|1174.00
#2009-10-30|1183.51
#2009-11-02|1179.54
#2009-11-03|1165.94
#2009-11-04|1200.26
#2009-11-05|1202.77
#2009-11-06|1214.88
#2009-11-09|1255.95
#2009-11-10|1261.32
#2009-11-11|1270.18
#2009-11-12|1246.54
#2009-11-13|1266.01
#2009-11-16|1298.55
#2009-11-17|1295.25
#2009-11-18|1288.88
#2009-11-19|1255.70
#2009-11-20|1253.85
#2009-11-23|1283.91
#2009-11-24|1265.06
#2009-11-25|1268.56
#2009-11-26| .
#2009-11-27|1195.50
#2009-11-30|1233.93
#2009-12-01|1263.23
#2009-12-02|1275.87
#2009-12-03|1284.52
#2009-12-04|1280.98
#2009-12-07|1276.24
#2009-12-08|1256.27
#2009-12-09|1237.16
#2009-12-10|1237.09
#2009-12-11|1244.02
#2009-12-14|1244.57
#2009-12-15|1224.83
#2009-12-16|1211.97
#2009-12-17|1186.37
#2009-12-18|1174.44
#2009-12-21|1165.68
#2009-12-22|1179.28
#2009-12-23|1194.66
#2009-12-24|1207.09
#2009-12-25| .
#2009-12-28|1209.51
#2009-12-29|1209.63
#2009-12-30|1205.54
#2009-12-31|1225.08
#2010-01-01| .
#2010-01-04|1232.02
#2010-01-05|1249.65
#2010-01-06|1250.80
#2010-01-07|1239.19
#2010-01-08|1231.50
#2010-01-11|1238.03
#2010-01-12|1218.14
#2010-01-13|1191.95
#2010-01-14|1177.40
#2010-01-15|1175.34
#2010-01-18| .
#2010-01-19|1203.18
#2010-01-20|1173.00
#2010-01-21|1145.44
#2010-01-22|1144.61
#2010-01-25|1133.69
#2010-01-26|1106.62
#2010-01-27|1090.10
#2010-01-28|1113.49
#2010-01-29|1107.91
#2010-02-01|1121.40
#2010-02-02|1122.24
#2010-02-03|1138.32
#2010-02-04|1104.57
#2010-02-05|1069.05
#2010-02-08|1062.38
#2010-02-09|1086.90
#2010-02-10|1094.05
#2010-02-11|1110.72
#2010-02-12|1105.62
#2010-02-15| .
#2010-02-16|1112.44
#2010-02-17|1128.33
#2010-02-18|1125.15
#2010-02-19|1105.59
#2010-02-22|1114.61
#2010-02-23|1114.77
#2010-02-24|1104.16
#2010-02-25|1094.33
#2010-02-26|1115.13
#2010-03-01|1145.07
#2010-03-02|1162.17
#2010-03-03|1164.76
#2010-03-04|1146.30
#2010-03-05|1163.29
#2010-03-08|1175.58
#2010-03-09|1181.21
#2010-03-10|1189.52
#2010-03-11|1185.52
#2010-03-12|1184.42
#2010-03-15|1171.26
#2010-03-16|1175.76
#2010-03-17|1188.16
#2010-03-18|1186.59
#2010-03-19|1185.00
#2010-03-22|1169.54
#2010-03-23|1171.51
#2010-03-24|1169.26
#2010-03-25|1161.18
#2010-03-26|1166.61
#2010-03-29|1184.96
#2010-03-30|1197.90
#2010-03-31|1209.36
#2010-04-01|1232.11
#2010-04-02| .
#2010-04-05|1239.84
#2010-04-06|1237.81
#2010-04-07|1254.65
#2010-04-08|1252.23
#2010-04-09|1266.52
#2010-04-12|1254.14
#2010-04-13|1248.87
#2010-04-14|1257.62
#2010-04-15|1247.94
#2010-04-16|1220.21
#2010-04-19|1197.08
#2010-04-20|1214.29
#2010-04-21|1206.67
#2010-04-22|1202.82
#2010-04-23|1196.23
#2010-04-26|1207.40
#2010-04-27|1184.56
#2010-04-28|1173.21
#2010-04-29|1183.59
#2010-04-30|1203.14
#2010-05-03|1187.76
#2010-05-04|1166.98
#2010-05-05|1145.05
#2010-05-06|1132.45
#2010-05-07|1116.65
#2010-05-10|1160.02
#2010-05-11|1146.55
#2010-05-12|1158.33
#2010-05-13|1165.48
#2010-05-14|1144.99
#2010-05-17|1124.80
#2010-05-18|1129.87
#2010-05-19|1087.67
#2010-05-20|1072.46
#2010-05-21|1080.95
#2010-05-24|1092.09
#2010-05-25|1046.43
#2010-05-26|1081.46
#2010-05-27|1101.11
#2010-05-28|1117.08
#2010-05-31| .
#2010-06-01|1101.65
#2010-06-02|1104.18
#2010-06-03|1120.86
#2010-06-04|1112.82
#2010-06-07|1086.58
#2010-06-08|1087.98
#2010-06-09|1097.03
#2010-06-10|1110.23
#2010-06-11|1120.94
#2010-06-14|1130.73
#2010-06-15|1141.21
#2010-06-16|1144.73
#2010-06-17|1149.70
#2010-06-18|1160.41
#2010-06-21|1202.13
#2010-06-22|1194.75
#2010-06-23|1188.36
#2010-06-24|1177.82
#2010-06-25|1176.27
#2010-06-28|1180.95
#2010-06-29|1144.08
#2010-06-30|1127.10
#2010-07-01|1128.27
#2010-07-02|1124.62
#2010-07-05| .
#2010-07-06|1141.10
#2010-07-07|1141.79
#2010-07-08|1152.75
#2010-07-09|1172.21
#2010-07-12|1183.16
#2010-07-13|1194.23
#2010-07-14|1192.92
#2010-07-15|1180.10
#2010-07-16|1169.27
#2010-07-19|1169.28
#2010-07-20|1178.98
#2010-07-21|1190.05
#2010-07-22|1205.99
#2010-07-23|1217.53
#2010-07-26|1211.63
#2010-07-27|1217.25
#2010-07-28|1226.74
#2010-07-29|1231.67
#2010-07-30|1231.87
#2010-08-02|1256.97
#2010-08-03|1248.98
#2010-08-04|1247.24
#2010-08-05|1245.27
#2010-08-06|1248.51
#2010-08-09|1259.71
#2010-08-10|1234.91
#2010-08-11|1207.39
#2010-08-12|1204.44
#2010-08-13|1211.03
#2010-08-16|1218.46
#2010-08-17|1224.17
#2010-08-18|1221.55
#2010-08-19|1223.24
#2010-08-20|1217.05
#2010-08-23|1209.99
#2010-08-24|1195.99
#2010-08-25|1190.23
#2010-08-26|1184.54
#2010-08-27|1189.80
#2010-08-30|1190.75
#2010-08-31|1189.15
#2010-09-01|1206.70
#2010-09-02|1214.09
#2010-09-03|1218.62
#2010-09-06| .
#2010-09-07|1228.45
#2010-09-08|1225.34
#2010-09-09|1234.70
#2010-09-10|1236.07
#2010-09-13|1267.17
#2010-09-14|1275.82
#2010-09-15|1276.06
#2010-09-16|1269.20
#2010-09-17|1279.36
#2010-09-20|1282.32
#2010-09-21|1278.43
#2010-09-22|1286.75
#2010-09-23|1286.33
#2010-09-24|1291.09
#2010-09-27|1291.66
#2010-09-28|1287.38
#2010-09-29|1302.84
#2010-09-30|1305.66
#2010-10-01|1320.51
#2010-10-04|1325.66
#2010-10-05|1338.79
#2010-10-06|1349.12
#2010-10-07|1345.44
#2010-10-08|1350.37
#2010-10-11|1363.49
#2010-10-12|1359.24
#2010-10-13|1396.16
#2010-10-14|1412.60
#2010-10-15|1412.49
#2010-10-18|1400.41
#2010-10-19|1391.02
#2010-10-20|1393.93
#2010-10-21|1405.03
#2010-10-22|1392.44
#2010-10-25|1396.04
#2010-10-26|1401.19
#2010-10-27|1372.52
#2010-10-28|1375.24
#2010-10-29|1381.30
#2010-11-01|1412.49
#2010-11-02|1422.89
#2010-11-03|1448.04
#2010-11-04|1479.30
#2010-11-05|1484.81
#2010-11-08|1478.61
#2010-11-09|1464.24
#2010-11-10|1443.61
#2010-11-11|1442.47
#2010-11-12|1407.69
#2010-11-15|1396.82
#2010-11-16|1367.75
#2010-11-17|1358.96
#2010-11-18|1382.52
#2010-11-19|1373.03
#2010-11-22|1370.54
#2010-11-23|1335.27
#2010-11-24|1339.53
#2010-11-25| .
#2010-11-26|1321.08
#2010-11-29|1330.09
#2010-11-30|1327.84
#2010-12-01|1351.45
#2010-12-02|1369.43
#2010-12-03|1356.78
#2010-12-06|1341.69
#2010-12-07|1346.89
#2010-12-08|1322.01
#2010-12-09|1306.14
#2010-12-10|1307.04
#2010-12-13|1322.37
#2010-12-14|1330.32
#2010-12-15|1305.39
#2010-12-16|1292.60
#2010-12-17|1298.45
#2010-12-20|1285.82
#2010-12-21|1309.43
#2010-12-22|1310.37
#2010-12-23|1305.56
#2010-12-24| .
#2010-12-27|1295.00
#2010-12-28|1289.07
#2010-12-29|1310.79
#2010-12-30|1322.63
#2010-12-31|1334.02
#2011-01-03|1348.33
#2011-01-04|1349.02
#2011-01-05|1344.34
#2011-01-06|1329.03
#2011-01-07|1321.48
#2011-01-10|1307.12
#2011-01-11|1316.51
#2011-01-12|1343.66
#2011-01-13|1340.22
#2011-01-14|1334.45
#2011-01-17| .
#2011-01-18|1319.84
#2011-01-19|1324.55
#2011-01-20|1303.30
#2011-01-21|1300.44
#2011-01-24|1298.06
#2011-01-25|1293.01
#2011-01-26|1297.01
#2011-01-27|1282.51
#2011-01-28|1265.21
#2011-01-31|1258.27
#2011-02-01|1259.02
#2011-02-02|1263.40
#2011-02-03|1263.76
#2011-02-04|1249.42
#2011-02-07|1240.09
#2011-02-08|1244.77
#2011-02-09|1227.94
#2011-02-10|1206.97
#2011-02-11|1229.45
#2011-02-14|1251.27
#2011-02-15|1246.08
#2011-02-16|1263.14
#2011-02-17|1274.04
#2011-02-18|1282.76
#2011-02-21| .
#2011-02-22|1245.09
#2011-02-23|1237.92
#2011-02-24|1224.52
#2011-02-25|1243.19
#2011-02-28|1262.73
#2011-03-01|1271.69
#2011-03-02|1269.01
#2011-03-03|1284.82
#2011-03-04|1298.07
#2011-03-07|1290.43
#2011-03-08|1301.73
#2011-03-09|1306.37
#2011-03-10|1288.89
#2011-03-11|1275.18
#2011-03-14|1283.30
#2011-03-15|1261.92
#2011-03-16|1263.80
#2011-03-17|1253.82
#2011-03-18|1259.43
#2011-03-21|1272.45
#2011-03-22|1288.44
#2011-03-23|1291.94
#2011-03-24|1304.11
#2011-03-25|1323.46
#2011-03-28|1314.55
#2011-03-29|1315.54
#2011-03-30|1342.20
#2011-03-31|1360.03
#2011-04-01|1376.54
#2011-04-04|1390.48
#2011-04-05|1391.86
#2011-04-06|1393.79
#2011-04-07|1393.82
#2011-04-08|1397.13
#2011-04-11|1385.41
#2011-04-12|1366.33
#2011-04-13|1379.33
#2011-04-14|1371.65
#2011-04-15|1374.52
#2011-04-18|1354.79
#2011-04-19|1351.75
#2011-04-20|1382.22
#2011-04-21|1392.62
#2011-04-22| .
#2011-04-25|1389.47
#2011-04-26|1388.17
#2011-04-27|1376.57
#2011-04-28|1358.63
#2011-04-29|1355.98
#2011-05-02|1349.84
#2011-05-03|1325.62
#2011-05-04|1306.54
#2011-05-05|1299.81
#2011-05-06|1319.83
#2011-05-09|1317.82
#2011-05-10|1323.77
#2011-05-11|1320.26
#2011-05-12|1305.91
#2011-05-13|1307.10
#2011-05-16|1291.15
#2011-05-17|1289.26
#2011-05-18|1294.95
#2011-05-19|1296.58
#2011-05-20|1297.55
#2011-05-23|1268.68
#2011-05-24|1281.27
#2011-05-25|1277.28
#2011-05-26|1288.31
#2011-05-27|1306.71
#2011-05-30| .
#2011-05-31|1334.18
#2011-06-01|1325.86
#2011-06-02|1313.53
#2011-06-03|1301.09
#2011-06-06|1296.13
#2011-06-07|1300.27
#2011-06-08|1285.09
#2011-06-09|1275.13
#2011-06-10|1264.98
#2011-06-13|1272.44
#2011-06-14|1279.81
#2011-06-15|1269.25
#2011-06-16|1236.37
#2011-06-17|1236.01
#2011-06-20|1227.89
#2011-06-21|1226.64
#2011-06-22|1225.50
#2011-06-23|1213.72
#2011-06-24|1242.37
#2011-06-27|1243.90
#2011-06-28|1252.22
#2011-06-29|1254.45
#2011-06-30|1270.91
#2011-07-01|1278.79
#2011-07-04| .
#2011-07-05|1290.43
#2011-07-06|1267.00
#2011-07-07|1270.30
#2011-07-08|1265.88
#2011-07-11|1234.36
#2011-07-12|1201.76
#2011-07-13|1226.65
#2011-07-14|1219.66
#2011-07-15|1211.17
#2011-07-18|1206.62
#2011-07-19|1219.71
#2011-07-20|1223.24
#2011-07-21|1229.16
#2011-07-22|1249.70
#2011-07-25|1243.55
#2011-07-26|1254.32
#2011-07-27|1239.97
#2011-07-28|1236.13
#2011-07-29|1236.42
#2011-08-01|1244.30
#2011-08-02|1211.97
#2011-08-03|1188.67
#2011-08-04|1167.22
#2011-08-05|1137.71
#2011-08-08|1086.56
#2011-08-09|1053.75
#2011-08-10|1061.42
#2011-08-11|1067.89
#2011-08-12|1065.23
#2011-08-15|1103.40
#2011-08-16|1098.53
#2011-08-17|1101.75
#2011-08-18|1068.05
#2011-08-19|1041.01
#2011-08-22|1033.53
#2011-08-23|1051.21
#2011-08-24|1029.25
#2011-08-25|1034.91
#2011-08-26|1030.60
#2011-08-29|1063.94
#2011-08-30|1083.03
#2011-08-31|1103.06
#2011-09-01|1117.92
#2011-09-02|1094.45
#2011-09-05| .
#2011-09-06|1066.49
#2011-09-07|1084.64
#2011-09-08|1088.14
#2011-09-09|1069.35
#2011-09-12|1022.34
#2011-09-13|1016.93
#2011-09-14|1016.85
#2011-09-15|1027.44
#2011-09-16|1045.13
#2011-09-19|1007.70
#2011-09-20|1009.87
#2011-09-21| 992.04
#2011-09-22| 928.61
#2011-09-23| 908.78
#2011-09-26| 897.38
#2011-09-27| 947.27
#2011-09-28| 932.02
#2011-09-29| 935.98
#2011-09-30| 899.05
#2011-10-03| 856.51
#2011-10-04| 835.24
#2011-10-05| 839.91
#2011-10-06| 880.07
#2011-10-07| 908.04
#2011-10-10| 924.54
#2011-10-11| 952.94
#2011-10-12| 972.72
#2011-10-13| 991.49
#2011-10-14| 985.07
#2011-10-17| 992.69
#2011-10-18| 960.68
#2011-10-19| 976.06
#2011-10-20| 953.14
#2011-10-21| 963.11
#2011-10-24| 998.16
#2011-10-25|1003.70
#2011-10-26|1013.17
#2011-10-27|1057.86
#2011-10-28|1086.63
#2011-10-31|1075.24
#2011-11-01|1034.96
#2011-11-02|1053.96
#2011-11-03|1050.63
#2011-11-04|1067.33
#2011-11-07|1059.49
#2011-11-08|1060.25
#2011-11-09|1056.64
#2011-11-10|1016.65
#2011-11-11|1027.41
#2011-11-14|1033.49
#2011-11-15|1028.84
#2011-11-16|1015.07
#2011-11-17| 999.54
#2011-11-18| 975.73
#2011-11-21| 947.08
#2011-11-22| 944.07
#2011-11-23| 918.35
#2011-11-24| .
#2011-11-25| 916.99
#2011-11-28| 945.61
#2011-11-29| 947.53
#2011-11-30| 959.56
#2011-12-01|1017.90
#2011-12-02|1032.04
#2011-12-05|1038.45
#2011-12-06|1027.04
#2011-12-07|1034.63
#2011-12-08|1024.15
#2011-12-09|1003.43
#2011-12-12| 988.07
#2011-12-13| 981.12
#2011-12-14| 968.63
#2011-12-15| 960.86
#2011-12-16| 970.72
#2011-12-19| 958.11
#2011-12-20| 965.44
#2011-12-21| 977.61
#2011-12-22| 982.34
#2011-12-23| 988.88
#2011-12-26| .
#2011-12-27| 987.91
#2011-12-28| 969.59
#2011-12-29| 966.58
#2011-12-30| 966.61
#2012-01-02| .
#2012-01-03| 995.76
#2012-01-04| 992.67
#2012-01-05| 989.42
#2012-01-06| 980.47
#2012-01-09| 996.53
#2012-01-10|1023.47
#2012-01-11|1029.77
#2012-01-12|1038.52
#2012-01-13|1042.15
#2012-01-16| .
#2012-01-17|1072.82
#2012-01-18|1080.81
#2012-01-19|1101.57
#2012-01-20|1106.25
#2012-01-23|1108.71
#2012-01-24|1109.79
#2012-01-25|1112.22
#2012-01-26|1138.61
#2012-01-27|1142.42
#2012-01-30|1113.96
#2012-01-31|1129.31
#2012-02-01|1135.91
#2012-02-02|1157.35
#2012-02-03|1168.13
#2012-02-06|1167.57
#2012-02-07|1162.89
#2012-02-08|1177.74
#2012-02-09|1174.33
#2012-02-10|1151.26
#2012-02-13|1164.71
#2012-02-14|1166.99
#2012-02-15|1187.94
#2012-02-16|1182.44
#2012-02-17|1195.43
#2012-02-20| .
#2012-02-21|1204.63
#2012-02-22|1202.94
#2012-02-23|1193.08
#2012-02-24|1190.01
#2012-02-27|1170.70
#2012-02-28|1197.13
#2012-02-29|1197.23
#2012-03-01|1188.73
#2012-03-02|1199.50
#2012-03-05|1176.30
#2012-03-06|1138.19
#2012-03-07|1132.22
#2012-03-08|1149.60
#2012-03-09|1162.12
#2012-03-12|1154.13
#2012-03-13|1172.50
#2012-03-14|1168.14
#2012-03-15|1157.50
#2012-03-16|1155.14
#2012-03-19|1138.58
#2012-03-20|1127.60
#2012-03-21|1124.01
#2012-03-22|1111.13
#2012-03-23|1105.48
#2012-03-26|1101.05
#2012-03-27|1116.57
#2012-03-28|1103.17
#2012-03-29|1084.23
#2012-03-30|1093.31
#2012-04-02|1098.11
#2012-04-03|1113.71
#2012-04-04|1101.47
#2012-04-05|1093.50
#2012-04-06| .
#2012-04-09|1086.22
#2012-04-10|1076.81
#2012-04-11|1072.93
#2012-04-12|1093.91
#2012-04-13|1100.35
#2012-04-16|1091.74
#2012-04-17|1087.20
#2012-04-18|1084.50
#2012-04-19|1092.02
#2012-04-20|1092.84
#2012-04-23|1068.05
#2012-04-24|1070.16
#2012-04-25|1063.58
#2012-04-26|1068.15
#2012-04-27|1065.97
#2012-04-30|1078.79
#2012-05-01|1076.93
#2012-05-02|1082.21
#2012-05-03|1065.29
#2012-05-04|1053.84
#2012-05-07|1041.11
#2012-05-08|1030.86
#2012-05-09|1011.59
#2012-05-10|1012.82
#2012-05-11|1006.06
#2012-05-14| 979.74
#2012-05-15| 978.83
#2012-05-16| 952.24
#2012-05-17| 939.40
#2012-05-18| 929.80
#2012-05-21| 939.89
#2012-05-22| 942.36
#2012-05-23| 920.96
#2012-05-24| 928.90
#2012-05-25| 936.53
#2012-05-28| .
#2012-05-29| 959.89
#2012-05-30| 945.40
#2012-05-31| 952.71
#2012-06-01| 944.12
#2012-06-04| 930.87
#2012-06-05| 934.89
#2012-06-06| 950.99
#2012-06-07| 958.24
#2012-06-08| 941.61
#2012-06-11| 949.88
#2012-06-12| 952.88
#2012-06-13| 962.98
#2012-06-14| 943.28
#2012-06-15| 966.70
#2012-06-18| 965.42
#2012-06-19| 970.65
#2012-06-20| 970.29
#2012-06-21| 956.83
#2012-06-22| 942.75
#2012-06-25| 927.00
#2012-06-26| 930.56
#2012-06-27| 940.65
#2012-06-28| 929.26
#2012-06-29| 967.24
#2012-07-02| 973.59
#2012-07-03| 990.34
#2012-07-04| .
#2012-07-05| 987.29
#2012-07-06| 977.31
#2012-07-09| 965.93
#2012-07-10| 962.71
#2012-07-11| 952.81
#2012-07-12| 931.81
#2012-07-13| 942.58
#2012-07-16| 939.33
#2012-07-17| 949.22
#2012-07-18| 949.49
#2012-07-19| 967.25
#2012-07-20| 963.79
#2012-07-23| 933.10
#2012-07-24| 932.60
#2012-07-25| 935.95
#2012-07-26| 940.77
#2012-07-27| 965.69
#2012-07-30| 978.82
#2012-07-31| 985.60
#2012-08-01| 992.24
#2012-08-02| 980.68
#2012-08-03| 992.74
#2012-08-06|1007.52
#2012-08-07|1011.59
#2012-08-08|1012.38
#2012-08-09|1015.70
#2012-08-10|1012.53
#2012-08-13|1008.94
#2012-08-14|1012.40
#2012-08-15|1008.21
#2012-08-16|1007.91
#2012-08-17|1012.98
#2012-08-20|1008.34
#2012-08-21|1013.18
#2012-08-22|1006.83
#2012-08-23|1011.50
#2012-08-24| 999.63
#2012-08-27| 987.93
#2012-08-28| 987.31
#2012-08-29| 980.44
#2012-08-30| 969.90
#2012-08-31| 967.07
#2012-09-03| .
#2012-09-04| 960.89
#2012-09-05| 951.08
#2012-09-06| 959.61
#2012-09-07| 985.54
#2012-09-10| 978.50
#2012-09-11| 979.74
#2012-09-12| 989.75
#2012-09-13| 993.71
#2012-09-14|1026.99
#2012-09-17|1026.81
#2012-09-18|1022.86
#2012-09-19|1032.08
#2012-09-20|1023.00
#2012-09-21|1038.66
#2012-09-24|1036.35
#2012-09-25|1023.83
#2012-09-26|1016.44
#2012-09-27|1026.11
#2012-09-28|1027.53
#2012-10-01|1031.55
#2012-10-02|1031.04
#2012-10-03|1030.72
#2012-10-04|1037.23
#2012-10-05|1040.47
#2012-10-08|1028.35
#2012-10-09|1025.96
#2012-10-10|1022.59
#2012-10-11|1041.59
#2012-10-12|1044.91
#2012-10-15|1045.95
#2012-10-16|1048.32
#2012-10-17|1055.32
#2012-10-18|1061.75
#2012-10-19|1057.54
#2012-10-22|1062.94
#2012-10-23|1053.47
#2012-10-24|1054.85
#2012-10-25|1060.53
#2012-10-26|1048.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1052.32
#2012-11-01|1070.52
#2012-11-02|1080.06
#2012-11-05|1073.19
#2012-11-06|1077.92
#2012-11-07|1077.98
#2012-11-08|1054.31
#2012-11-09|1045.27
#2012-11-12|1044.99
#2012-11-13|1035.94
#2012-11-14|1043.94
#2012-11-15|1035.08
#2012-11-16|1032.12
#2012-11-19|1041.20
#2012-11-20|1037.81
#2012-11-21|1049.54
#2012-11-22| .
#2012-11-23|1068.22
#2012-11-26|1064.73
#2012-11-27|1064.61
#2012-11-28|1055.41
#2012-11-29|1072.12
#2012-11-30|1085.91
#2012-12-03|1079.48
#2012-12-04|1078.60
#2012-12-05|1099.99
#2012-12-06|1107.66
#2012-12-07|1108.51
#2012-12-10|1117.26
#2012-12-11|1118.51
#2012-12-12|1126.90
#2012-12-13|1123.68
#2012-12-14|1131.15
#2012-12-17|1126.75
#2012-12-18|1132.21
#2012-12-19|1145.56
#2012-12-20|1144.47
#2012-12-21|1133.99
#2012-12-24|1136.82
#2012-12-25|1136.86
#2012-12-26|1137.80
#2012-12-27|1139.16
#2012-12-28|1146.63
#2012-12-31|1149.45
#2013-01-01|1151.40
#2013-01-02|1188.60
#2013-01-03|1206.19
#2013-01-04|1199.44
#2013-01-07|1200.06
#2013-01-08|1189.74
#2013-01-09|1198.30
#2013-01-10|1201.23
#2013-01-11|1193.56
#2013-01-14|1215.24
#2013-01-15|1212.52
#2013-01-16|1205.85
#2013-01-17|1208.73
#2013-01-18|1224.15
#2013-01-21|1222.68
#2013-01-22|1227.15
#2013-01-23|1226.67
#2013-01-24|1222.95
#2013-01-25|1219.97
#2013-01-28|1223.33
#2013-01-29|1223.12
#2013-01-30|1225.95
#2013-01-31|1229.37
#2013-02-01|1233.68
#2013-02-04|1224.31
#2013-02-05|1211.10
#2013-02-06|1204.24
#2013-02-07|1191.68
#2013-02-08|1194.11
#2013-02-11|1192.91
#2013-02-12|1194.10
#2013-02-13|1195.63
#2013-02-14|1204.31
#2013-02-15|1212.01
#2013-02-18|1209.07
#2013-02-19|1195.63
#2013-02-20|1196.04
#2013-02-21|1173.08
#2013-02-22|1175.42
#2013-02-25|1177.92
#2013-02-26|1151.88
#2013-02-27|1160.01
#2013-02-28|1178.15
#2013-03-01|1169.29
#2013-03-04|1151.06
#2013-03-05|1158.35
#2013-03-06|1176.74
#2013-03-07|1178.27
#2013-03-08|1198.53
#2013-03-11|1193.25
#2013-03-12|1180.29
#2013-03-13|1159.76
#2013-03-14|1163.90
#2013-03-15|1155.44
#2013-03-18|1136.03
#2013-03-19|1125.26
#2013-03-20|1141.31
#2013-03-21|1134.68
#2013-03-22|1124.33
#2013-03-25|1128.00
#2013-03-26|1132.62
#2013-03-27|1137.10
#2013-03-28|1138.63
#2013-03-29|1138.74
#2013-04-01|1136.07
#2013-04-02|1128.54
#2013-04-03|1122.07
#2013-04-04|1114.97
#2013-04-05|1100.47
#2013-04-08|1101.11
#2013-04-09|1117.32
#2013-04-10|1135.13
#2013-04-11|1135.47
#2013-04-12|1126.97
#2013-04-15|1111.16
#2013-04-16|1119.61
#2013-04-17|1104.08
#2013-04-18|1100.71
#2013-04-19|1127.76
#2013-04-22|1125.21
#2013-04-23|1118.65
#2013-04-24|1130.08
#2013-04-25|1141.91
#2013-04-26|1137.06
#2013-04-29|1140.80
#2013-04-30|1158.23
#2013-05-01|1156.97
#2013-05-02|1155.48
#2013-05-03|1156.93
#2013-05-06|1159.66
#2013-05-07|1177.74
#2013-05-08|1191.40
#2013-05-09|1185.62
#2013-05-10|1183.62
#2013-05-13|1165.58
#2013-05-14|1163.02
#2013-05-15|1170.28
#2013-05-16|1168.66
#2013-05-17|1172.75
#2013-05-20|1188.44
#2013-05-21|1181.94
#2013-05-22|1183.81
#2013-05-23|1156.03
#2013-05-24|1154.53
#2013-05-27|1158.43
#2013-05-28|1167.55
#2013-05-29|1141.50
#2013-05-30|1134.95
#2013-05-31|1121.68
#2013-06-03|1113.84
#2013-06-04|1110.89
#2013-06-05|1097.17
#2013-06-06|1093.11
#2013-06-07|1076.74
#2013-06-10|1068.09
#2013-06-11|1044.79
#2013-06-12|1044.01
#2013-06-13|1022.31
#2013-06-14|1026.75
#2013-06-17|1030.83
#2013-06-18|1019.87
#2013-06-19|1003.69
#2013-06-20| 958.96
#2013-06-21| 958.34
#2013-06-24| 933.99
#2013-06-25| 936.11
#2013-06-26| 960.67
#2013-06-27| 969.88
#2013-06-28| 985.87
#2013-07-01| 988.45
#2013-07-02| 959.53
#2013-07-03| 932.70
#2013-07-04| 943.01
#2013-07-05| 947.67
#2013-07-08| 936.79
#2013-07-09| 937.96
#2013-07-10| 944.94
#2013-07-11| 980.99
#2013-07-12| 975.62
#2013-07-15| 986.31
#2013-07-16| 981.24
#2013-07-17| 984.72
#2013-07-18| 985.45
#2013-07-19| 975.75
#2013-07-22| 979.49
#2013-07-23|1003.95
#2013-07-24| 996.34
#2013-07-25| 992.78
#2013-07-26| 990.06
#2013-07-29| 978.29
#2013-07-30| 976.17
#2013-07-31| 973.66
#2013-08-01| 984.72
#2013-08-02| 981.72
#2013-08-05| 976.27
#2013-08-06| 958.81
#2013-08-07| 947.94
#2013-08-08| 960.39
#2013-08-09| 969.66
#2013-08-12| 990.80
#2013-08-13|1007.92
#2013-08-14|1007.73
#2013-08-15| 999.57
#2013-08-16| 990.71
#2013-08-19| 975.97
#2013-08-20| 956.93
#2013-08-21| 950.50
#2013-08-22| 951.54
#2013-08-23| 965.02
#2013-08-26| 964.77
#2013-08-27| 942.44
#2013-08-28| 930.88
#2013-08-29| 942.57
#2013-08-30| 948.24
#2013-09-02| 964.57
#2013-09-03| 961.50
#2013-09-04| 967.81
#2013-09-05| 989.63
#2013-09-06| 998.97
#2013-09-09|1020.12
#2013-09-10|1040.81
#2013-09-11|1036.96
#2013-09-12|1036.69
#2013-09-13|1034.97
#2013-09-16|1049.75
#2013-09-17|1051.57
#2013-09-18|1058.82
#2013-09-19|1085.52
#2013-09-20|1073.22
#2013-09-23|1069.66
#2013-09-24|1061.55
#2013-09-25|1057.84
#2013-09-26|1052.33
#2013-09-27|1049.47
#2013-09-30|1032.25
#2013-10-01|1043.93
#2013-10-02|1044.40
#2013-10-03|1055.30
#2013-10-04|1058.91
#2013-10-07|1054.19
#2013-10-08|1061.76
#2013-10-09|1065.40
#2013-10-10|1071.69
#2013-10-11|1080.39
#2013-10-14|1082.86
#2013-10-15|1085.22
#2013-10-16|1087.20
#2013-10-17|1085.55
#2013-10-18|1096.44
#2013-10-21|1093.63
#2013-10-22|1093.39
#2013-10-23|1074.30
#2013-10-24|1063.43
#2013-10-25|1058.44
#2013-10-28|1064.08
#2013-10-29|1083.16
#2013-10-30|1096.45
#2013-10-31|1094.05
#2013-11-01|1088.49
#2013-11-04|1094.29
#2013-11-05|1076.48
#2013-11-06|1067.08
#2013-11-07|1055.80
#2013-11-08|1035.73
#2013-11-11|1045.05
#2013-11-12|1037.80
#2013-11-13|1026.00
#2013-11-14|1040.06
#2013-11-15|1056.59
#2013-11-18|1098.22
#2013-11-19|1094.76
#2013-11-20|1092.99
#2013-11-21|1074.85
#2013-11-22|1083.28
#2013-11-25|1081.06
#2013-11-26|1076.76
#2013-11-27|1082.46
#2013-11-28|1082.31
#2013-11-29|1090.00
#2013-12-02|1087.31
#2013-12-03|1073.74
#2013-12-04|1063.27
#2013-12-05|1069.42
#2013-12-06|1076.71
#2013-12-09|1084.70
#2013-12-10|1078.65
#2013-12-11|1056.10
#2013-12-12|1046.95
#2013-12-13|1047.42
#2013-12-16|1045.57
#2013-12-17|1042.42
#2013-12-18|1047.75
#2013-12-19|1039.56
#2013-12-20|1030.20
#2013-12-23|1032.12
#2013-12-24|1041.55
#2013-12-25|1041.37
#2013-12-26|1042.44
#2013-12-27|1044.03
#2013-12-30|1039.98
#2013-12-31|1043.33
#2014-01-01|1043.42
#2014-01-02|1029.56
#2014-01-03|1017.14
#2014-01-06|1004.68
#2014-01-07| 999.72
#2014-01-08|1008.51
#2014-01-09| 992.52
#2014-01-10|1000.00
#2014-01-13|1004.51
#2014-01-14|1003.98
#2014-01-15|1007.75
#2014-01-16|1002.00
#2014-01-17| 993.49
#2014-01-20| 986.11
#2014-01-21| 994.60
#2014-01-22|1003.16
#2014-01-23| 981.43
#2014-01-24| 963.90
#2014-01-27| 945.91
#2014-01-28| 945.94
#2014-01-29| 948.40
#2014-01-30| 942.98
#2014-01-31| 944.83
#2014-02-03| 935.86
#2014-02-04| 928.27
#2014-02-05| 927.47
#2014-02-06| 939.88
#2014-02-07| 945.73
#2014-02-10| 937.75
#2014-02-11| 956.25
#2014-02-12| 966.23
#2014-02-13| 952.51
#2014-02-14| 961.07
#2014-02-17| 969.86
#2014-02-18| 964.95
#2014-02-19| 968.89
#2014-02-20| 958.75
#2014-02-21| 960.56
#2014-02-24| 957.42
#2014-02-25| 949.39
#2014-02-26| 948.37
#2014-02-27| 958.60
#2014-02-28| 955.86
#2014-03-03| 933.80
#2014-03-04| 941.86
#2014-03-05| 936.87
#2014-03-06| 950.65
#2014-03-07| 948.82
#2014-03-10| 939.31
#2014-03-11| 935.88
#2014-03-12| 922.61
#2014-03-13| 917.47
#2014-03-14| 909.30
#2014-03-17| 915.87
#2014-03-18| 926.73
#2014-03-19| 930.50
#2014-03-20| 924.46
#2014-03-21| 937.08
#2014-03-24| 959.25
#2014-03-25| 965.48
#2014-03-26| 978.35
#2014-03-27| 991.27
#2014-03-28|1003.19
#2014-03-31|1017.76
#2014-04-01|1018.09
#2014-04-02|1024.22
#2014-04-03|1019.10
#2014-04-04|1021.56
#2014-04-07|1032.74
#2014-04-08|1042.43
#2014-04-09|1046.25
#2014-04-10|1047.27
#2014-04-11|1041.41
#2014-04-14|1037.67
#2014-04-15|1012.26
#2014-04-16|1012.82
#2014-04-17|1023.65
#2014-04-18|1027.32
#2014-04-21|1026.55
#2014-04-22|1021.32
#2014-04-23|1012.54
#2014-04-24|1019.59
#2014-04-25|1008.04
#2014-04-28|1005.59
#2014-04-29|1017.02
#2014-04-30|1010.20
#2014-05-01|1010.67
#2014-05-02|1016.00
#2014-05-05|1015.48
#2014-05-06|1017.29
#2014-05-07|1015.52
#2014-05-08|1017.09
#2014-05-09|1020.87
#2014-05-12|1036.17
#2014-05-13|1040.27
#2014-05-14|1052.14
#2014-05-15|1050.23
#2014-05-16|1056.90
#2014-05-19|1061.53
#2014-05-20|1054.84
#2014-05-21|1054.59
#2014-05-22|1066.24
#2014-05-23|1072.00
#2014-05-26|1069.23
#2014-05-27|1057.75
#2014-05-28|1069.44
#2014-05-29|1067.22
#2014-05-30|1057.88
#2014-06-02|1061.54
#2014-06-03|1071.29
#2014-06-04|1066.02
#2014-06-05|1069.22
#2014-06-06|1084.87
#2014-06-09|1099.06
#2014-06-10|1106.73
#2014-06-11|1109.75
#2014-06-12|1105.24
#2014-06-13|1103.94
#2014-06-16|1098.61
#2014-06-17|1090.46
#2014-06-18|1089.31
#2014-06-19|1087.88
#2014-06-20|1082.96
#2014-06-23|1073.97
#2014-06-24|1085.19
#2014-06-25|1072.19
#2014-06-26|1076.41
#2014-06-27|1074.73
#2014-06-30|1075.99
#2014-07-01|1077.32
#2014-07-02|1083.71
#2014-07-03|1083.69
#2014-07-04|1089.03
#2014-07-07|1088.28
#2014-07-08|1084.46
#2014-07-09|1076.28
#2014-07-10|1083.43
#2014-07-11|1078.95
#2014-07-14|1089.12
#2014-07-15|1091.97
#2014-07-16|1089.37
#2014-07-17|1081.83
#2014-07-18|1093.13
#2014-07-21|1094.90
#2014-07-22|1113.83
#2014-07-23|1122.53
#2014-07-24|1134.36
#2014-07-25|1132.42
#2014-07-28|1135.72
#2014-07-29|1138.81
#2014-07-30|1137.62
#2014-07-31|1129.00
#2014-08-01|1118.45
#2014-08-04|1127.19
#2014-08-05|1119.60
#2014-08-06|1109.70
#2014-08-07|1101.27
#2014-08-08|1090.09
#2014-08-11|1116.71
#2014-08-12|1121.22
#2014-08-13|1124.82
#2014-08-14|1125.29
#2014-08-15|1130.88
#2014-08-18|1136.22
#2014-08-19|1145.38
#2014-08-20|1144.84
#2014-08-21|1143.37
#2014-08-22|1142.28
#2014-08-25|1151.52
#2014-08-26|1152.17
#2014-08-27|1157.72
#2014-08-28|1146.50
#2014-08-29|1153.93
#2014-09-01|1155.16
#2014-09-02|1157.78
#2014-09-03|1182.97
#2014-09-04|1178.68
#2014-09-05|1179.39
#2014-09-08|1172.06
#2014-09-09|1163.24
#2014-09-10|1140.09
#2014-09-11|1136.78
#2014-09-12|1121.28
#2014-09-15|1116.23
#2014-09-16|1117.60
#2014-09-17|1126.72
#2014-09-18|1116.90
#2014-09-19|1109.98
#2014-09-22|1094.21
#2014-09-23|1085.14
#2014-09-24|1090.05
#2014-09-25|1073.24
#2014-09-26|1079.18
#2014-09-29|1048.52
#2014-09-30|1033.77
#2014-10-01|1025.32
#2014-10-02|1027.65
#2014-10-03|1036.13
#2014-10-06|1068.83
#2014-10-07|1071.45
#2014-10-08|1064.30
#2014-10-09|1084.60
#2014-10-10|1055.72
#2014-10-13|1078.89
#2014-10-14|1077.45
#2014-10-15|1064.24
#2014-10-16|1039.28
#2014-10-17|1060.36
#2014-10-20|1056.64
#2014-10-21|1044.84
#2014-10-22|1055.33
#2014-10-23|1037.99
#2014-10-24|1047.54
#2014-10-27|1028.80
#2014-10-28|1063.98
#2014-10-29|1067.33
#2014-10-30|1084.70
#2014-10-31|1101.34
#2014-11-03|1091.42
#2014-11-04|1096.20
#2014-11-05|1087.34
#2014-11-06|1071.49
#2014-11-07|1071.66
#2014-11-10|1074.68
#2014-11-11|1078.97
#2014-11-12|1088.79
#2014-11-13|1082.34
#2014-11-14|1079.47
#2014-11-17|1070.89
#2014-11-18|1071.89
#2014-11-19|1080.19
#2014-11-20|1081.03
#2014-11-21|1111.25
#2014-11-24|1129.20
#2014-11-25|1131.64
#2014-11-26|1148.63
#2014-11-27|1145.82
#2014-11-28|1151.88
#2014-12-01|1121.14
#2014-12-02|1136.84
#2014-12-03|1142.70
#2014-12-04|1153.41
#2014-12-05|1163.37
#2014-12-08|1169.79
#2014-12-09|1138.08
#2014-12-10|1135.90
#2014-12-11|1125.06
#2014-12-12|1106.96
#2014-12-15|1096.75
#2014-12-16|1077.25
#2014-12-17|1102.52
#2014-12-18|1112.23
#2014-12-19|1121.45
#2014-12-22|1146.23
#2014-12-23|1134.64
#2014-12-24|1126.80
#2014-12-25|1126.77
#2014-12-26|1126.02
#2014-12-29|1154.78
#2014-12-30|1153.59
#2014-12-31|1163.53
#2015-01-01|1163.50
#2015-01-02|1176.57
#2015-01-05|1169.67
#2015-01-06|1155.75
#2015-01-07|1165.97
#2015-01-08|1172.84
#2015-01-09|1173.00
#2015-01-12|1164.29
#2015-01-13|1164.54
#2015-01-14|1167.45
#2015-01-15|1186.26
#2015-01-16|1187.25
#2015-01-19|1143.91
#2015-01-20|1167.86
#2015-01-21|1199.13
#2015-01-22|1205.39
#2015-01-23|1212.88
#2015-01-26|1211.07
#2015-01-27|1208.15
#2015-01-28|1200.16
#2015-01-29|1180.86
#2015-01-30|1158.95
#2015-02-02|1152.87
#2015-02-03|1164.63
#2015-02-04|1164.40
#2015-02-05|1169.98
#2015-02-06|1159.38
#2015-02-09|1151.12
#2015-02-10|1147.35
#2015-02-11|1136.67
#2015-02-12|1155.45
#2015-02-13|1175.18
#2015-02-16|1172.81
#2015-02-17|1175.64
#2015-02-18|1180.39
#2015-02-19|1179.15
#2015-02-20|1176.35
#2015-02-23|1176.57
#2015-02-24|1181.04
#2015-02-25|1182.16
#2015-02-26|1190.28
#2015-02-27|1193.11
#2015-03-02|1197.01
#2015-03-03|1182.64
#2015-03-04|1156.49
#2015-03-05|1149.42
#2015-03-06|1140.35
#2015-03-09|1127.94
#2015-03-10|1107.52
#2015-03-11|1110.37
#2015-03-12|1118.28
#2015-03-13|1111.09
#2015-03-16|1122.10
#2015-03-17|1131.58
#2015-03-18|1145.39
#2015-03-19|1144.93
#2015-03-20|1156.27
#2015-03-23|1162.89
#2015-03-24|1153.29
#2015-03-25|1148.47
#2015-03-26|1132.32
#2015-03-27|1125.01
#2015-03-30|1157.55
#2015-03-31|1161.85
#2015-04-01|1187.56
#2015-04-02|1199.11
#2015-04-03|1202.55
#2015-04-06|1209.45
#2015-04-07|1205.06
#2015-04-08|1242.26
#2015-04-09|1266.27
#2015-04-10|1280.90
#2015-04-13|1317.52
#2015-04-14|1298.71
#2015-04-15|1322.80
#2015-04-16|1336.84
#2015-04-17|1311.32
#2015-04-20|1280.82
#2015-04-21|1311.30
#2015-04-22|1327.85
#2015-04-23|1322.20
#2015-04-24|1326.15
#2015-04-27|1329.66
#2015-04-28|1343.87
#2015-04-29|1334.11
#2015-04-30|1326.04
#2015-05-01|1324.54
#2015-05-04|1322.77
#2015-05-05|1303.80
#2015-05-06|1291.30
#2015-05-07|1269.80
#2015-05-08|1301.04
#2015-05-11|1308.68
#2015-05-12|1287.99
#2015-05-13|1286.92
#2015-05-14|1285.90
#2015-05-15|1308.58
#2015-05-18|1298.37
#2015-05-19|1305.73
#2015-05-20|1305.58
#2015-05-21|1300.67
#2015-05-22|1316.29
#2015-05-25|1313.41
#2015-05-26|1325.66
#2015-05-27|1320.35
#2015-05-28|1287.77
#2015-05-29|1277.81
#2015-06-01|1290.56
#2015-06-02|1284.54
#2015-06-03|1273.48
#2015-06-04|1276.04
#2015-06-05|1258.20
#2015-06-08|1271.18
#2015-06-09|1257.82
#2015-06-10|1254.24
#2015-06-11|1251.24
#2015-06-12|1269.84
#2015-06-15|1252.41
#2015-06-16|1238.14
#2015-06-17|1246.32
#2015-06-18|1251.05
#2015-06-19|1243.35
#2015-06-22|1263.03
#2015-06-23|1274.14
#2015-06-24|1277.05
#2015-06-25|1263.93
#2015-06-26|1242.95
#2015-06-29|1209.73
#2015-06-30|1234.08
#2015-07-01|1235.61
#2015-07-02|1231.46
#2015-07-03|1217.83
#2015-07-06|1188.15
#2015-07-07|1162.12
#2015-07-08|1102.49
#2015-07-09|1126.50
#2015-07-10|1162.18
#2015-07-13|1178.19
#2015-07-14|1174.06
#2015-07-15|1163.83
#2015-07-16|1173.80
#2015-07-17|1176.07
#2015-07-20|1168.38
#2015-07-21|1172.61
#2015-07-22|1163.65
#2015-07-23|1155.47
#2015-07-24|1140.23
#2015-07-27|1106.04
#2015-07-28|1100.60
#2015-07-29|1113.32
#2015-07-30|1102.40
#2015-07-31|1105.71
#2015-08-03|1094.63
#2015-08-04|1095.03
#2015-08-05|1095.83
#2015-08-06|1087.99
#2015-08-07|1094.23
#2015-08-10|1100.24
#2015-08-11|1092.89
#2015-08-12|1062.75
#2015-08-13|1058.81
#2015-08-14|1068.86
#2015-08-17|1057.89
#2015-08-18|1046.19
#2015-08-19|1032.58
#2015-08-20|1017.07
#2015-08-21| 995.52
#2015-08-24| 937.13
#2015-08-25| 940.88
#2015-08-26| 931.88
#2015-08-27| 979.26
#2015-08-28| 963.16
#2015-08-31| 954.16
#2015-09-01| 927.83
#2015-09-02| 913.73
#2015-09-03| 922.03
#2015-09-04| 902.74
#2015-09-07| 891.86
#2015-09-08| 923.46
#2015-09-09| 956.63
#2015-09-10| 935.82
#2015-09-11| 938.02
#2015-09-14| 949.15
#2015-09-15| 948.59
#2015-09-16| 970.16
#2015-09-17| 967.62
#2015-09-18| 969.47
#2015-09-21| 959.68
#2015-09-22| 946.11
#2015-09-23| 926.35
#2015-09-24| 916.63
#2015-09-25| 927.08
#2015-09-28| 921.81
#2015-09-29| 909.35
#2015-09-30| 924.76
#2015-10-01| 923.81
#2015-10-02| 944.47
#2015-10-05| 969.17
#2015-10-06| 974.58
#2015-10-07|1011.35
#2015-10-08|1004.63
#2015-10-09|1021.55
#2015-10-12|1027.10
#2015-10-13|1009.79
#2015-10-14| 999.35
#2015-10-15|1015.15
#2015-10-16|1023.75
#2015-10-19|1025.03
#2015-10-20|1022.58
#2015-10-21|1017.00
#2015-10-22|1019.48
#2015-10-23|1034.54
#2015-10-26|1032.34
#2015-10-27|1025.57
#2015-10-28|1012.97
#2015-10-29| 997.35
#2015-10-30| 998.84
#2015-11-02| 988.01
#2015-11-03|1003.13
#2015-11-04|1018.85
#2015-11-05|1021.81
#2015-11-06|1013.22
#2015-11-09|1006.65
#2015-11-10| 994.27
#2015-11-11| 996.29
#2015-11-12|1004.47
#2015-11-13| 987.12
#2015-11-16| 980.38
#2015-11-17| 993.93
#2015-11-18| 993.18
#2015-11-19|1012.46
#2015-11-20|1020.49
#2015-11-23|1015.67
#2015-11-24|1009.90
#2015-11-25|1000.18
#2015-11-26|1001.97
#2015-11-27| 984.54
#2015-11-30| 970.59
#2015-12-01| 984.72
#2015-12-02| 987.17
#2015-12-03| 992.58
#2015-12-04| 978.31
#2015-12-07| 976.49
#2015-12-08| 961.27
#2015-12-09| 963.61
#2015-12-10| 957.18
#2015-12-11| 940.35
#2015-12-14| 936.52
#2015-12-15| 942.28
#2015-12-16| 954.13
#2015-12-17| 970.44
#2015-12-18| 960.18
#2015-12-21| 962.10
#2015-12-22| 962.34
#2015-12-23| 975.95
#2015-12-24| 977.42
#2015-12-25| 977.42
#2015-12-28| 970.19
#2015-12-29| 973.10
#2015-12-30| 957.67
#2015-12-31| 963.58
#2016-01-01| 964.37
#2016-01-04| 926.81
#2016-01-05| 924.98
#2016-01-06| 916.11
#2016-01-07| 887.48
#2016-01-08| 891.60
#2016-01-11| 864.45
#2016-01-12| 857.34
#2016-01-13| 861.20
#2016-01-14| 854.96
#2016-01-15| 829.24
#2016-01-18| 817.79
#2016-01-19| 833.38
#2016-01-20| 804.51
#2016-01-21| 791.73
#2016-01-22| 817.81
#2016-01-25| 821.27
#2016-01-26| 805.23
#2016-01-27| 811.38
#2016-01-28| 815.56
#2016-01-29| 841.24
#2016-02-01| 836.16
#2016-02-02| 815.73
#2016-02-03| 808.48
#2016-02-04| 823.74
#2016-02-05| 829.80
#2016-02-08| 827.07
#2016-02-09| 823.42
#2016-02-10| 820.13
#2016-02-11| 782.42
#2016-02-12| 773.00
#2016-02-15| 800.37
#2016-02-16| 806.96
#2016-02-17| 805.87
#2016-02-18| 816.68
#2016-02-19| 811.07
#2016-02-22| 827.92
#2016-02-23| 819.48
#2016-02-24| 808.68
#2016-02-25| 798.09
#2016-02-26| 808.25
#2016-02-29| 808.92
#2016-03-01| 827.95
#2016-03-02| 859.66
#2016-03-03| 875.01
#2016-03-04| 903.12
#2016-03-07| 905.26
#2016-03-08| 897.48
#2016-03-09| 897.22
#2016-03-10| 903.54
#2016-03-11| 914.53
#2016-03-14| 922.74
#2016-03-15| 900.07
#2016-03-16| 897.12
#2016-03-17| 934.86
#2016-03-18| 945.66
#2016-03-21| 953.58
#2016-03-22| 948.97
#2016-03-23| 936.50
#2016-03-24| 921.68
#2016-03-25| 921.94
#2016-03-28| 927.51
#2016-03-29| 927.93
#2016-03-30| 952.10
#2016-03-31| 947.64
#2016-04-01| 937.55
#2016-04-04| 931.04
#2016-04-05| 913.84
#2016-04-06| 908.46
#2016-04-07| 906.03
#2016-04-08| 924.71
#2016-04-11| 939.47
#2016-04-12| 948.18
#2016-04-13| 973.57
#2016-04-14| 976.76
#2016-04-15| 975.76
#2016-04-18| 965.32
#2016-04-19| 977.44
#2016-04-20| 972.72
#2016-04-21| 978.36
#2016-04-22| 965.51
#2016-04-25| 955.03
#2016-04-26| 965.44
#2016-04-27| 969.71
#2016-04-28| 970.66
#2016-04-29| 963.16
#2016-05-02| 956.51
#2016-05-03| 934.11
#2016-05-04| 935.30
#2016-05-05| 930.74
#2016-05-06| 921.51
#2016-05-09| 922.36
#2016-05-10| 936.27
#2016-05-11| 934.99
#2016-05-12| 933.71
#2016-05-13| 915.40
#2016-05-16| 915.39
#2016-05-17| 918.73
#2016-05-18| 909.38
#2016-05-19| 894.07
#2016-05-20| 899.85
#2016-05-23| 898.80
#2016-05-24| 902.05
#2016-05-25| 921.20
#2016-05-26| 926.00
#2016-05-27| 932.48
#2016-05-30| 935.46
#2016-05-31| 937.24
#2016-06-01| 935.75
#2016-06-02| 945.52
#2016-06-03| 952.93
#2016-06-06| 958.80
#2016-06-07| 975.09
#2016-06-08| 984.00
#2016-06-09| 982.38
#2016-06-10| 957.36
#2016-06-13| 941.78
#2016-06-14| 934.95
#2016-06-15| 940.80
#2016-06-16| 926.98
#2016-06-17| 936.33
#2016-06-20| 950.40
#2016-06-21| 953.36
#2016-06-22| 953.52
#2016-06-23| 965.10
#2016-06-24| 938.65
#2016-06-27| 934.20
#2016-06-28| 943.18
#2016-06-29| 957.46
#2016-06-30| 974.42
#2016-07-01| 974.82
#2016-07-04| 982.07
#2016-07-05| 967.70
#2016-07-06| 958.20
#2016-07-07| 966.28
#2016-07-08| 969.49
#2016-07-11| 987.69
#2016-07-12|1001.57
#2016-07-13|1005.32
#2016-07-14|1024.17
#2016-07-15|1024.24
#2016-07-18|1029.12
#2016-07-19|1022.40
#2016-07-20|1027.56
#2016-07-21|1023.66
#2016-07-22|1023.80
#2016-07-25|1024.21
#2016-07-26|1023.53
#2016-07-27|1027.47
#2016-07-28|1024.42
#2016-07-29|1022.76
#2016-08-01|1029.48
#2016-08-02|1025.22
#2016-08-03|1016.37
#2016-08-04|1025.07
#2016-08-05|1042.58
#2016-08-08|1052.01
#2016-08-09|1055.58
#2016-08-10|1052.62
#2016-08-11|1067.87
#2016-08-12|1076.72
#2016-08-15|1089.20
#2016-08-16|1083.28
#2016-08-17|1080.45
#2016-08-18|1086.34
#2016-08-19|1082.84
#2016-08-22|1079.23
#2016-08-23|1079.62
#2016-08-24|1070.94
#2016-08-25|1071.47
#2016-08-26|1076.33
#2016-08-29|1073.88
#2016-08-30|1085.01
#2016-08-31|1086.47
#2016-09-01|1091.34
#2016-09-02|1103.88
#2016-09-05|1111.73
#2016-09-06|1130.37
#2016-09-07|1134.39
#2016-09-08|1137.02
#2016-09-09|1124.60
#2016-09-12|1092.05
#2016-09-13|1080.50
#2016-09-14|1080.12
#2016-09-15|1087.17
#2016-09-16|1084.68
#2016-09-19|1099.14
#2016-09-20|1102.08
#2016-09-21|1111.00
#2016-09-22|1124.04
#2016-09-23|1112.89
#2016-09-26|1095.87
#2016-09-27|1104.66
#2016-09-28|1107.56
#2016-09-29|1097.61
#2016-09-30|1086.15
#2016-10-03|1103.39
#2016-10-04|1108.34
#2016-10-05|1109.67
#2016-10-06|1113.66
#2016-10-07|1115.93
#2016-10-10|1117.48
#2016-10-11|1104.12
#2016-10-12|1098.81
#2016-10-13|1081.81
#2016-10-14|1093.21
#2016-10-17|1091.04
#2016-10-18|1116.80
#2016-10-19|1111.10
#2016-10-20|1115.79
#2016-10-21|1115.26
#2016-10-24|1126.72
#2016-10-25|1125.51
#2016-10-26|1115.02
#2016-10-27|1112.97
#2016-10-28|1108.27
#2016-10-31|1118.40
#2016-11-01|1112.38
#2016-11-02|1097.20
#2016-11-03|1089.78
#2016-11-04|1087.59
#2016-11-07|1106.91
#2016-11-08|1115.87
#2016-11-09|1089.13
#2016-11-10|1078.96
#2016-11-11|1050.72
#2016-11-14|1047.69
#2016-11-15|1044.05
#2016-11-16|1049.95
#2016-11-17|1044.42
#2016-11-18|1048.61
#2016-11-21|1054.07
#2016-11-22|1070.22
#2016-11-23|1064.52
#2016-11-24|1061.90
#2016-11-25|1072.05
#2016-11-28|1077.18
#2016-11-29|1068.97
#2016-11-30|1080.50
#2016-12-01|1063.64
#2016-12-02|1056.70
#2016-12-05|1054.22
#2016-12-06|1062.62
#2016-12-07|1067.36
#2016-12-08|1079.86
#2016-12-09|1082.00
#2016-12-12|1065.23
#2016-12-13|1067.08
#2016-12-14|1058.15
#2016-12-15|1039.71
#2016-12-16|1038.40
#2016-12-19|1028.51
#2016-12-20|1025.33
#2016-12-21|1031.20
#2016-12-22|1020.09
#2016-12-23|1030.03
#2016-12-26|1030.11
#2016-12-27|1031.65
#2016-12-28|1046.64
#2016-12-29|1056.40
#2016-12-30|1064.95
#2017-01-02|1060.56
#2017-01-03|1073.04
#2017-01-04|1073.15
#2017-01-05|1082.44
#2017-01-06|1083.19
#2017-01-09|1082.95
#2017-01-10|1089.69
#2017-01-11|1095.07
#2017-01-12|1106.63
#2017-01-13|1102.58
#2017-01-16|1098.10
#2017-01-17|1105.58
#2017-01-18|1107.94
#2017-01-19|1105.56
#2017-01-20|1099.79
#2017-01-23|1111.54
#2017-01-24|1113.36
#2017-01-25|1119.96
#2017-01-26|1131.70
#2017-01-27|1137.17
#2017-01-30|1132.31
#2017-01-31|1131.12
#2017-02-01|1139.59
#2017-02-02|1137.76
#2017-02-03|1143.57
#2017-02-06|1151.90
#2017-02-07|1152.51
#2017-02-08|1166.31
#2017-02-09|1175.02
#2017-02-10|1181.45
#2017-02-13|1191.33
#2017-02-14|1188.14
#2017-02-15|1216.19
#2017-02-16|1220.19
#2017-02-17|1211.05
#2017-02-20|1217.94
#2017-02-21|1221.83
#2017-02-22|1233.15
#2017-02-23|1230.61
#2017-02-24|1217.38
#2017-02-27|1207.38
#2017-02-28|1205.34
#2017-03-01|1206.24
#2017-03-02|1198.58
#2017-03-03|1193.24
#2017-03-06|1197.24
#2017-03-07|1197.62
#2017-03-08|1194.10
#2017-03-09|1178.05
#2017-03-10|1182.01
#2017-03-13|1201.88
#2017-03-14|1211.11
#2017-03-15|1215.36
#2017-03-16|1234.83
#2017-03-17|1228.02
#2017-03-20|1234.06
#2017-03-21|1231.63
#2017-03-22|1216.64
#2017-03-23|1217.38
#2017-03-24|1223.02
#2017-03-27|1215.22
#2017-03-28|1218.80
#2017-03-29|1226.65
#2017-03-30|1222.46
#2017-03-31|1208.56
#2017-04-03|1220.93
#2017-04-04|1222.12
#2017-04-05|1220.92
#2017-04-06|1210.87
#2017-04-07|1210.60
#2017-04-10|1207.26
#2017-04-11|1205.95
#2017-04-12|1206.27
#2017-04-13|1204.74
#2017-04-14|1204.67
#2017-04-17|1215.45
#2017-04-18|1207.18
#2017-04-19|1197.14
#2017-04-20|1200.42
#2017-04-21|1200.74
#2017-04-24|1215.14
#2017-04-25|1230.90
#2017-04-26|1235.78
#2017-04-27|1234.58
#2017-04-28|1231.14
#2017-05-01|1232.98
#2017-05-02|1240.64
#2017-05-03|1236.94
#2017-05-04|1226.49
#2017-05-05|1219.46
#2017-05-08|1222.34
#2017-05-09|1229.80
#2017-05-10|1245.13
#2017-05-11|1250.14
#2017-05-12|1255.97
#2017-05-15|1271.99
#2017-05-16|1272.37
#2017-05-17|1262.25
#2017-05-18|1198.69
#2017-05-19|1209.57
#2017-05-22|1208.51
#2017-05-23|1211.89
#2017-05-24|1215.85
#2017-05-25|1231.28
#2017-05-26|1244.44
#2017-05-29|1247.49
#2017-05-30|1250.23
#2017-05-31|1248.56
#2017-06-01|1249.05
#2017-06-02|1255.32
#2017-06-05|1251.15
#2017-06-06|1254.76
#2017-06-07|1259.31
#2017-06-08|1258.83
#2017-06-09|1253.97
#2017-06-12|1238.51
#2017-06-13|1242.13
#2017-06-14|1246.45
#2017-06-15|1234.65
#2017-06-16|1237.83
#2017-06-19|1251.28
#2017-06-20|1239.85
#2017-06-21|1235.24
#2017-06-22|1232.25
#2017-06-23|1230.84
#2017-06-26|1247.37
#2017-06-27|1237.65
#2017-06-28|1233.81
#2017-06-29|1242.39
#2017-06-30|1238.86
#2017-07-03|1245.92
#2017-07-04|1238.76
#2017-07-05|1243.71
#2017-07-06|1239.36
#2017-07-07|1233.79
#2017-07-10|1242.13
#2017-07-11|1261.72
#2017-07-12|1277.75
#2017-07-13|1293.40
#2017-07-14|1300.06
#2017-07-17|1306.94
#2017-07-18|1305.71
#2017-07-19|1310.43
#2017-07-20|1315.39
#2017-07-21|1312.43
#2017-07-24|1315.57
#2017-07-25|1314.97
#2017-07-26|1322.10
#2017-07-27|1337.09
#2017-07-28|1331.67
#2017-07-31|1343.85
#2017-08-01|1360.17
#2017-08-02|1364.28
#2017-08-03|1354.49
#2017-08-04|1356.26
#2017-08-07|1361.87
#2017-08-08|1362.85
#2017-08-09|1349.13
#2017-08-10|1325.57
#2017-08-11|1309.05
#2017-08-14|1324.91
#2017-08-15|1326.47
#2017-08-16|1340.53
#2017-08-17|1333.94
#2017-08-18|1326.98
#2017-08-21|1331.54
#2017-08-22|1350.36
#2017-08-23|1358.48
#2017-08-24|1370.37
#2017-08-25|1385.34
#2017-08-28|1389.00
#2017-08-29|1382.38
#2017-08-30|1390.88
#2017-08-31|1385.09
#2017-09-01|1388.57
#2017-09-04|1378.15
#2017-09-05|1385.37
#2017-09-06|1388.32
#2017-09-07|1394.93
#2017-09-08|1397.49
#2017-09-11|1415.46
#2017-09-12|1413.24
#2017-09-13|1406.78
#2017-09-14|1402.89
#2017-09-15|1410.58
#2017-09-18|1426.69
#2017-09-19|1423.07
#2017-09-20|1423.40
#2017-09-21|1417.83
#2017-09-22|1403.46
#2017-09-25|1368.76
#2017-09-26|1365.54
#2017-09-27|1361.47
#2017-09-28|1352.22
#2017-09-29|1364.11
#2017-10-02|1364.72
#2017-10-03|1406.67
#2017-10-04|1418.47
#2017-10-05|1418.76
#2017-10-06|1418.06
#2017-10-09|1409.17
#2017-10-10|1422.29
#2017-10-11|1413.99
#2017-10-12|1424.95
#2017-10-13|1429.25
#2017-10-16|1435.06
#2017-10-17|1427.85
#2017-10-18|1430.24
#2017-10-19|1406.06
#2017-10-20|1417.36
#2017-10-23|1408.88
#2017-10-24|1406.13
#2017-10-25|1418.25
#2017-10-26|1409.57
#2017-10-27|1418.54
#2017-10-30|1410.94
#2017-10-31|1402.67
#2017-11-01|1416.33
#2017-11-02|1411.28
#2017-11-03|1412.87
#2017-11-06|1405.96
#2017-11-07|1400.29
#2017-11-08|1407.10
#2017-11-09|1409.72
#2017-11-10|1408.06
#2017-11-13|1399.08
#2017-11-14|1385.52
#2017-11-15|1373.29
#2017-11-16|1396.33
#2017-11-17|1413.08
#2017-11-20|1409.41
#2017-11-21|1438.98
#2017-11-22|1443.75
#2017-11-23|1428.14
#2017-11-24|1439.62
#2017-11-27|1433.49
#2017-11-28|1430.79
#2017-11-29|1423.83
#2017-11-30|1396.27
#2017-12-01|1394.20
#2017-12-04|1403.09
#2017-12-05|1400.50
#2017-12-06|1377.99
#2017-12-07|1374.41
#2017-12-08|1392.16
#2017-12-11|1403.93
#2017-12-12|1393.97
#2017-12-13|1402.24
#2017-12-14|1403.39
#2017-12-15|1397.89
#2017-12-18|1405.62
#2017-12-19|1410.52
#2017-12-20|1405.91
#2017-12-21|1419.02
#2017-12-22|1423.03
#2017-12-25|1423.03
#2017-12-26|1423.42
#2017-12-27|1421.46
#2017-12-28|1430.53
#2017-12-29|1432.70
#2018-01-01|1429.05
#2018-01-02|1467.13
#2018-01-03|1468.94
#2018-01-04|1484.60
#2018-01-05|1492.86
#2018-01-08|1500.47
#2018-01-09|1495.33
#2018-01-10|1498.01
#2018-01-11|1505.25
#2018-01-12|1517.17
#2018-01-15|1527.38
#2018-01-16|1541.85
#2018-01-17|1558.70
#2018-01-18|1577.02
#2018-01-19|1595.53
#2018-01-22|1605.83
#2018-01-23|1630.39
#2018-01-24|1653.70
#2018-01-25|1638.93
#2018-01-26|1676.70
#2018-01-29|1663.17
#2018-01-30|1640.65
#2018-01-31|1657.66
#2018-02-01|1649.14
#2018-02-02|1622.95
#2018-02-05|1601.71
#2018-02-06|1546.68
#2018-02-07|1520.85
#2018-02-08|1518.51
#2018-02-09|1474.02
#2018-02-12|1477.68
#2018-02-13|1487.46
#2018-02-14|1523.09
#2018-02-15|1552.94
#2018-02-16|1547.61
#2018-02-19|1542.74
#2018-02-20|1529.04
#2018-02-21|1553.34
#2018-02-22|1540.73
#2018-02-23|1564.08
#2018-02-26|1573.90
#2018-02-27|1548.18
#2018-02-28|1519.07
#2018-03-01|1521.16
#2018-03-02|1506.64
#2018-03-05|1495.09
#2018-03-06|1514.55
#2018-03-07|1500.17
#2018-03-08|1508.41
#2018-03-09|1520.89
#2018-03-12|1546.41
#2018-03-13|1552.03
#2018-03-14|1543.75
#2018-03-15|1544.48
#2018-03-16|1537.62
#2018-03-19|1527.45
#2018-03-20|1522.75
#2018-03-21|1521.89
#2018-03-22|1512.70
#2018-03-23|1483.76
#2018-03-26|1499.43
#2018-03-27|1505.33
#2018-03-28|1483.79
#2018-03-29|1492.66
#2018-03-30|1492.64
#2018-04-02|1492.44
#2018-04-03|1499.07
#2018-04-04|1468.20
#2018-04-05|1482.15
#2018-04-06|1484.45
#2018-04-09|1485.34
#2018-04-10|1506.35
#2018-04-11|1509.66
#2018-04-12|1508.96
#2018-04-13|1500.48
#2018-04-16|1476.66
#2018-04-17|1472.28
#2018-04-18|1485.05
#2018-04-19|1495.70
#2018-04-20|1474.49
#2018-04-23|1465.81
#2018-04-24|1482.88
#2018-04-25|1464.82
#2018-04-26|1461.79
#2018-04-27|1472.69
#2018-04-30|1490.62
#2018-05-01|1488.89
#2018-05-02|1470.49
#2018-05-03|1451.28
#2018-05-04|1441.96
#2018-05-07|1442.94
#2018-05-08|1453.21
#2018-05-09|1455.70
#2018-05-10|1464.75
#2018-05-11|1469.68
#2018-05-14|1475.54
#2018-05-15|1459.44
#2018-05-16|1461.57
#2018-05-17|1437.50
#2018-05-18|1430.32
#2018-05-21|1425.88
#2018-05-22|1436.68
#2018-05-23|1411.78
#2018-05-24|1419.74
#2018-05-25|1421.01
#2018-05-28|1416.45
#2018-05-29|1396.33
#2018-05-30|1386.40
#2018-05-31|1406.32
#2018-06-01|1411.12
#2018-06-04|1427.51
#2018-06-05|1420.64
#2018-06-06|1416.67
#2018-06-07|1415.36
#2018-06-08|1402.95
#2018-06-11|1405.11
#2018-06-12|1406.51
#2018-06-13|1392.78
#2018-06-14|1378.14
#2018-06-15|1366.04
#2018-06-18|1362.17
#2018-06-19|1345.64
#2018-06-20|1353.17
#2018-06-21|1333.88
#2018-06-22|1344.02
#2018-06-25|1325.41
#2018-06-26|1318.13
#2018-06-27|1284.15
#2018-06-28|1280.50
#2018-06-29|1303.99
#2018-07-02|1296.13
#2018-07-03|1288.70
#2018-07-04|1283.39
#2018-07-05|1275.15
#2018-07-06|1276.64
#2018-07-09|1291.55
#2018-07-10|1300.56
#2018-07-11|1286.82
#2018-07-12|1306.40
#2018-07-13|1307.95
#2018-07-16|1301.49
#2018-07-17|1305.84
#2018-07-18|1301.80
#2018-07-19|1292.00
#2018-07-20|1319.05
#2018-07-23|1323.44
#2018-07-24|1348.84
#2018-07-25|1365.98
#2018-07-26|1360.66
#2018-07-27|1366.87
#2018-07-30|1367.73
#2018-07-31|1354.67
#2018-08-01|1347.63
#2018-08-02|1326.81
#2018-08-03|1342.70
#2018-08-06|1341.23
#2018-08-07|1352.66
#2018-08-08|1346.48
#2018-08-09|1353.91
#2018-08-10|1336.77
#2018-08-13|1312.35
#2018-08-14|1316.72
#2018-08-15|1297.54
#2018-08-16|1292.44
#2018-08-17|1287.51
#2018-08-20|1300.03
#2018-08-21|1301.85
#2018-08-22|1307.54
#2018-08-23|1295.17
#2018-08-24|1291.81
#2018-08-27|1320.80
#2018-08-28|1316.40
#2018-08-29|1316.86
#2018-08-30|1295.06
#2018-08-31|1293.21
#2018-09-03|1282.72
#2018-09-04|1275.91
#2018-09-05|1258.43
#2018-09-06|1256.08
#2018-09-07|1260.16
#2018-09-10|1239.03
#2018-09-11|1213.59
#2018-09-12|1212.30
#2018-09-13|1228.16
#2018-09-14|1244.36
#2018-09-17|1234.05
#2018-09-18|1236.77
#2018-09-19|1247.20
#2018-09-20|1251.25
#2018-09-21|1274.27
#2018-09-24|1238.90
#2018-09-25|1240.40
#2018-09-26|1253.63
#2018-09-27|1251.51
#2018-09-28|1247.86
#2018-10-01|1245.06
#2018-10-02|1243.87
#2018-10-03|1255.95
#2018-10-04|1234.25
#2018-10-05|1222.04
#2018-10-08|1231.76
#2018-10-09|1233.36
#2018-10-10|1236.27
#2018-10-11|1202.26
#2018-10-12|1225.55
#2018-10-15|1218.77
#2018-10-16|1237.37
#2018-10-17|1229.73
#2018-10-18|1219.91
#2018-10-19|1225.25
#2018-10-22|1250.31
#2018-10-23|1233.66
#2018-10-24|1234.11
#2018-10-25|1238.14
#2018-10-26|1234.75
#2018-10-29|1233.69
#2018-10-30|1237.53
#2018-10-31|1246.58
#2018-11-01|1270.16
#2018-11-02|1308.75
#2018-11-05|1295.52
#2018-11-06|1291.58
#2018-11-07|1289.86
#2018-11-08|1287.56
#2018-11-09|1277.36
#2018-11-12|1272.63
#2018-11-13|1275.36
#2018-11-14|1280.84
#2018-11-15|1294.36
#2018-11-16|1312.95
#2018-11-19|1317.74
#2018-11-20|1304.13
#2018-11-21|1305.94
#2018-11-22|1299.01
#2018-11-23|1295.16
#2018-11-26|1298.46
#2018-11-27|1299.43
#2018-11-28|1325.10
#2018-11-29|1337.78
#2018-11-30|1336.44
#2018-12-03|1351.49
#2018-12-04|1347.00
#2018-12-05|1335.70
#2018-12-06|1311.57
#2018-12-07|1311.89
#2018-12-10|1279.33
#2018-12-11|1279.36
#2018-12-12|1306.73
#2018-12-13|1323.08
#2018-12-14|1309.75
#2018-12-17|1306.38
#2018-12-18|1308.52
#2018-12-19|1314.05
#2018-12-20|1310.96
#2018-12-21|1298.30
#2018-12-24|1289.35
#2018-12-25|1289.31
#2018-12-26|1287.22
#2018-12-27|1287.03
#2018-12-28|1306.15
#2018-12-31|1316.98
#2019-01-01|1320.82
#2019-01-02|1314.46
#2019-01-03|1319.63
#2019-01-04|1336.30
#2019-01-07|1342.76
#2019-01-08|1337.83
#2019-01-09|1358.81
#2019-01-10|1359.64
#2019-01-11|1359.87
#2019-01-14|1350.71
#2019-01-15|1362.81
#2019-01-16|1365.60
#2019-01-17|1362.49
#2019-01-18|1375.28
#2019-01-21|1375.47
#2019-01-22|1365.52
#2019-01-23|1367.09
#2019-01-24|1377.95
#2019-01-25|1387.30
#2019-01-28|1384.30
#2019-01-29|1383.47
#2019-01-30|1390.20
#2019-01-31|1420.38
#2019-02-01|1420.90
#2019-02-04|1424.12
#2019-02-05|1420.33
#2019-02-06|1406.32
#2019-02-07|1405.51
#2019-02-08|1406.32
#2019-02-11|1401.02
#2019-02-12|1407.67
#2019-02-13|1409.88
#2019-02-14|1415.48
#2019-02-15|1395.91
#2019-02-18|1398.64
#2019-02-19|1406.47
#2019-02-20|1415.19
#2019-02-21|1420.17
#2019-02-22|1426.63
#2019-02-25|1448.94
#2019-02-26|1435.14
#2019-02-27|1424.21
#2019-02-28|1410.43
#2019-03-01|1419.85
#2019-03-04|1428.94
#2019-03-05|1437.21
#2019-03-06|1437.68
#2019-03-07|1425.92
#2019-03-08|1406.56
#2019-03-11|1429.35
#2019-03-12|1452.65
#2019-03-13|1460.69
#2019-03-14|1456.15
#2019-03-15|1471.20
#2019-03-18|1492.90
#2019-03-19|1491.23
#2019-03-20|1480.73
#2019-03-21|1468.70
#2019-03-22|1448.02
#2019-03-25|1431.76
#2019-03-26|1440.31
#2019-03-27|1428.92
#2019-03-28|1441.75
#2019-03-29|1459.93
#2019-04-01|1480.16
#2019-04-02|1480.40
#2019-04-03|1487.89
#2019-04-04|1486.85
#2019-04-05|1495.31
#2019-04-08|1495.06
#2019-04-09|1499.53
#2019-04-10|1492.14
#2019-04-11|1476.98
#2019-04-12|1476.53
#2019-04-15|1475.87
#2019-04-16|1494.61
#2019-04-17|1486.81
#2019-04-18|1481.41
#2019-04-19|1481.42
#2019-04-22|1473.36
#2019-04-23|1468.18
#2019-04-24|1468.29
#2019-04-25|1455.95
#2019-04-26|1465.69
#2019-04-29|1471.53
#2019-04-30|1465.00
#2019-05-01|1467.38
#2019-05-02|1469.82
#2019-05-03|1477.11
#2019-05-06|1437.30
#2019-05-07|1427.83
#2019-05-08|1417.33
#2019-05-09|1387.26
#2019-05-10|1395.79
#2019-05-13|1380.18
#2019-05-14|1372.29
#2019-05-15|1370.44
#2019-05-16|1372.56
#2019-05-17|1367.42
#2019-05-20|1391.13
#2019-05-21|1401.52
#2019-05-22|1405.54
#2019-05-23|1384.75
#2019-05-24|1397.25
#2019-05-27|1407.35
#2019-05-28|1414.69
#2019-05-29|1416.39
#2019-05-30|1432.70
#2019-05-31|1435.61
#2019-06-03|1441.71
#2019-06-04|1438.33
#2019-06-05|1433.44
#2019-06-06|1427.56
#2019-06-07|1434.21
#2019-06-10|1440.87
#2019-06-11|1455.66
#2019-06-12|1444.83
#2019-06-13|1443.82
#2019-06-14|1428.38
#2019-06-17|1420.45
#2019-06-18|1436.95
#2019-06-19|1454.87
#2019-06-20|1479.28
#2019-06-21|1481.22
#2019-06-24|1485.96
#2019-06-25|1468.66
#2019-06-26|1478.58
#2019-06-27|1488.23
#2019-06-28|1489.80
#2019-07-01|1497.68
#2019-07-02|1497.50
#2019-07-03|1500.92
#2019-07-04|1514.65
#2019-07-05|1512.10
#2019-07-08|1486.29
#2019-07-09|1480.99
#2019-07-10|1484.58
#2019-07-11|1492.13
#2019-07-12|1487.00
#2019-07-15|1487.15
#2019-07-16|1490.17
#2019-07-17|1491.66
#2019-07-18|1494.22
#2019-07-19|1487.19
#2019-07-22|1468.87
#2019-07-23|1461.55
#2019-07-24|1464.95
#2019-07-25|1457.50
#2019-07-26|1459.35
#2019-07-29|1450.67
#2019-07-30|1440.07
#2019-07-31|1426.34
#2019-08-01|1407.38
#2019-08-02|1382.60
#2019-08-05|1342.45
#2019-08-06|1345.04
#2019-08-07|1347.90
#2019-08-08|1364.04
#2019-08-09|1362.55
#2019-08-12|1350.80
#2019-08-13|1330.97
#2019-08-14|1324.84
#2019-08-15|1329.02
#2019-08-16|1338.06
#2019-08-19|1343.82
#2019-08-20|1333.74
#2019-08-21|1339.75
#2019-08-22|1318.61
#2019-08-23|1317.39
#2019-08-26|1313.29
#2019-08-27|1319.50
#2019-08-28|1317.57
#2019-08-29|1311.80
#2019-08-30|1325.61
#2019-09-02|1319.74
#2019-09-03|1295.61
#2019-09-04|1326.28
#2019-09-05|1340.59
#2019-09-06|1358.21
#2019-09-09|1359.11
#2019-09-10|1353.60
#2019-09-11|1373.29
#2019-09-12|1381.39
#2019-09-13|1393.08
#2019-09-16|1373.76
#2019-09-17|1354.63
#2019-09-18|1357.69
#2019-09-19|1340.40
#2019-09-20|1370.94
#2019-09-23|1387.69
#2019-09-24|1375.73
#2019-09-25|1363.76
#2019-09-26|1380.20
#2019-09-27|1376.43
#2019-09-30|1363.36
#2019-10-01|1355.35
#2019-10-02|1347.21
#2019-10-03|1352.66
#2019-10-04|1345.87
#2019-10-07|1337.74
#2019-10-08|1338.22
#2019-10-09|1356.39
#2019-10-10|1352.42
#2019-10-11|1374.44
#2019-10-14|1382.04
#2019-10-15|1382.04
#2019-10-16|1391.85
#2019-10-17|1403.65
#2019-10-18|1401.10
#2019-10-21|1407.19
#2019-10-22|1422.34
#2019-10-23|1425.12
#2019-10-24|1432.72
#2019-10-25|1428.40
#2019-10-28|1441.49
#2019-10-29|1442.68
#2019-10-30|1435.70
#2019-10-31|1432.64
#2019-11-01|1449.36
#2019-11-04|1465.48
#2019-11-05|1473.68
#2019-11-06|1470.49
#2019-11-07|1476.36
#2019-11-08|1460.12
#2019-11-11|1445.25
#2019-11-12|1443.50
#2019-11-13|1417.81
#2019-11-14|1420.37
#2019-11-15|1423.01
#2019-11-18|1429.05
#2019-11-19|1436.75
#2019-11-20|1433.23
#2019-11-21|1425.93
#2019-11-22|1432.11
#2019-11-25|1440.23
#2019-11-26|1432.49
#2019-11-27|1440.84
#2019-11-28|1438.29
#2019-11-29|1421.56
#2019-12-02|1428.51
#2019-12-03|1429.75
#2019-12-04|1433.39
#2019-12-05|1435.68
#2019-12-06|1436.44
#2019-12-09|1445.08
#2019-12-10|1443.52
#2019-12-11|1456.98
#2019-12-12|1468.82
#2019-12-13|1490.78
#2019-12-16|1486.29
#2019-12-17|1506.81
#2019-12-18|1519.19
#2019-12-19|1516.14
#2019-12-20|1516.39
#2019-12-23|1519.93
#2019-12-24|1514.06
#2019-12-25|1514.04
#2019-12-26|1517.03
#2019-12-27|1531.22
#2019-12-30|1536.73
#2019-12-31|1530.38
#2020-01-01|1530.56
#2020-01-02|1557.51
#2020-01-03|1542.24
#2020-01-06|1512.94
#2020-01-07|1511.28
#2020-01-08|1500.33
#2020-01-09|1522.77
#2020-01-10|1519.85
#2020-01-13|1526.98
#2020-01-14|1524.63
#2020-01-15|1511.76
#2020-01-16|1515.15
#2020-01-17|1522.80
#2020-01-20|1503.22
#2020-01-21|1465.00
#2020-01-22|1476.31
#2020-01-23|1472.41
#2020-01-24|1471.86
#2020-01-27|1454.41
#2020-01-28|1460.15
#2020-01-29|1432.76
#2020-01-30|1410.09
#2020-01-31|1402.14
#2020-02-03|1391.93
#2020-02-04|1416.64
#2020-02-05|1429.05
#2020-02-06|1447.08
#2020-02-07|1437.70
#2020-02-10|1435.79
#2020-02-11|1456.13
#2020-02-12|1460.57
#2020-02-13|1450.94
#2020-02-14|1448.83
#2020-02-17|1449.59
#2020-02-18|1433.88
#2020-02-19|1449.12
#2020-02-20|1443.07
#2020-02-21|1432.00
#2020-02-24|1405.86
#2020-02-25|1406.92
#2020-02-26|1386.35
#2020-02-27|1385.72
#2020-02-28|1354.08
#2020-03-02|1364.41
#2020-03-03|1361.81
#2020-03-04|1353.42
#2020-03-05|1349.53
#2020-03-06|1313.14
#2020-03-09|1238.42
#2020-03-10|1261.71
#2020-03-11|1247.97
#2020-03-12|1158.32
#2020-03-13|1200.24
#2020-03-16|1108.95
#2020-03-17|1098.66
#2020-03-18|1030.55
#2020-03-19|1000.19
#2020-03-20|1037.33
#2020-03-23| 945.06
#2020-03-24| 997.34
#2020-03-25|1051.93
#2020-03-26|1072.39
#2020-03-27|1064.40
#2020-03-30|1037.32
#2020-03-31|1048.11
#2020-04-01|1016.09
#2020-04-02|1021.77
#2020-04-03| 998.24
#2020-04-06|1020.26
#2020-04-07|1060.10
#2020-04-08|1054.79
#2020-04-09|1081.76
#2020-04-10|1081.71
#2020-04-13|1070.53
#2020-04-14|1076.82
#2020-04-15|1052.64
#2020-04-16|1046.18
#2020-04-17|1076.74
#2020-04-20|1071.63
#2020-04-21|1044.83
#2020-04-22|1047.78
#2020-04-23|1051.85
#2020-04-24|1017.97
#2020-04-27|1045.26
#2020-04-28|1077.33
#2020-04-29|1104.53
#2020-04-30|1107.29
#2020-05-01|1105.09
#2020-05-04|1039.66
#2020-05-05|1039.61
#2020-05-06|1045.30
#2020-05-07|1027.97
#2020-05-08|1040.82
#2020-05-11|1038.31
#2020-05-12|1025.77
#2020-05-13|1031.44
#2020-05-14|1016.51
#2020-05-15|1012.44
#2020-05-18|1005.85
#2020-05-19|1012.80
#2020-05-20|1022.16
#2020-05-21|1030.47
#2020-05-22| 994.12
#2020-05-25|1010.87
#2020-05-26|1016.72
#2020-05-27|1035.33
#2020-05-28|1041.90
#2020-05-29|1040.56
#2020-06-01|1075.50
#2020-06-02|1105.37
#2020-06-03|1132.54
#2020-06-04|1124.52
#2020-06-05|1147.24
#2020-06-08|1157.83
#2020-06-09|1157.17
#2020-06-10|1153.90
#2020-06-11|1128.99
#2020-06-12|1118.23
#2020-06-15|1088.01
#2020-06-16|1109.00
#2020-06-17|1111.04
#2020-06-18|1121.25
#2020-06-19|1134.65
#2020-06-22|1132.72
#2020-06-23|1146.95
#2020-06-24|1123.86
#2020-06-25|1125.32
#2020-06-26|1111.75
#2020-06-29|1112.22
#2020-06-30|1103.55
#2020-07-01|1121.13
#2020-07-02|1146.31
#2020-07-03|1158.34
#2020-07-06|1213.27
#2020-07-07|1202.72
#2020-07-08|1211.30
#2020-07-09|1212.73
#2020-07-10|1189.52
#2020-07-13|1180.18
#2020-07-14|1159.94
#2020-07-15|1161.05
#2020-07-16|1150.98
#2020-07-17|1162.50
#2020-07-20|1183.86
#2020-07-21|1196.53
#2020-07-22|1187.35
#2020-07-23|1181.85
#2020-07-24|1161.33
#2020-07-27|1159.56
#2020-07-28|1161.39
#2020-07-29|1169.96
#2020-07-30|1151.20
#2020-07-31|1139.84
#2020-08-03|1125.56
#2020-08-04|1139.74
#2020-08-05|1139.73
#2020-08-06|1142.67
#2020-08-07|1132.13
#2020-08-10|1138.71
#2020-08-11|1148.90
#2020-08-12|1148.60
#2020-08-13|1144.77
#2020-08-14|1141.41
#2020-08-17|1146.16
#2020-08-18|1157.04
#2020-08-19|1152.08
#2020-08-20|1131.83
#2020-08-21|1140.15
#2020-08-24|1152.89
#2020-08-25|1151.61
#2020-08-26|1148.98
#2020-08-27|1148.92
#2020-08-28|1168.17
#2020-08-31|1136.18
#2020-09-01|1149.47
#2020-09-02|1143.24
#2020-09-03|1140.40
#2020-09-04|1136.31
#2020-09-07|1130.12
#2020-09-08|1132.37
#2020-09-09|1124.79
#2020-09-10|1117.37
#2020-09-11|1113.46
#2020-09-14|1112.19
#2020-09-15|1119.44
#2020-09-16|1122.72
#2020-09-17|1111.25
#2020-09-18|1108.84
#2020-09-21|1084.33
#2020-09-22|1079.01
#2020-09-23|1064.73
#2020-09-24|1046.73
#2020-09-25|1052.20
#2020-09-28|1063.49
#2020-09-29|1049.59
#2020-09-30|1057.04
#2020-10-01|1073.56
#2020-10-02|1072.93
#2020-10-05|1078.61
#2020-10-06|1094.42
#2020-10-07|1090.79
#2020-10-08|1106.30
#2020-10-09|1117.85
#2020-10-12|1133.83
#2020-10-13|1127.00
#2020-10-14|1137.57
#2020-10-15|1119.00
#2020-10-16|1138.79
#2020-10-19|1161.10
#2020-10-20|1166.89
#2020-10-21|1177.01
#2020-10-22|1188.31
#2020-10-23|1192.95
#2020-10-26|1189.24
#2020-10-27|1175.00
#2020-10-28|1141.71
#2020-10-29|1132.90
#2020-10-30|1112.84
#2020-11-02|1140.86
#2020-11-03|1166.10
#2020-11-04|1169.32
#2020-11-05|1199.09
#2020-11-06|1215.03
#2020-11-09|1250.07
#2020-11-10|1285.54
#2020-11-11|1301.56
#2020-11-12|1281.09
#2020-11-13|1269.29
#2020-11-16|1282.39
#2020-11-17|1306.89
#2020-11-18|1321.56
#2020-11-19|1303.32
#2020-11-20|1299.73
#2020-11-23|1299.32
#2020-11-24|1309.39
#2020-11-25|1309.06
#2020-11-26|1325.04
#2020-11-27|1338.63
#2020-11-30|1323.37
#2020-12-01|1360.33
#2020-12-02|1357.84
#2020-12-03|1353.30
#2020-12-04|1362.91
#2020-12-07|1361.30
#2020-12-08|1352.38
#2020-12-09|1356.82
#2020-12-10|1358.50
#2020-12-11|1358.99
#2020-12-14|1357.03
#2020-12-15|1361.90
#2020-12-16|1373.78
#2020-12-17|1384.05
#2020-12-18|1371.28
#2020-12-21|1339.61
#2020-12-22|1339.51
#2020-12-23|1338.80
#2020-12-24|1356.82
#2020-12-25|1356.76
#2020-12-28|1372.28
#2020-12-29|1388.86
#2020-12-30|1391.81
#2020-12-31|1397.42
#2021-01-01|1396.36
#2021-01-04|1383.24
#2021-01-05|1381.46
#2021-01-06|1386.61
#2021-01-07|1402.99
#2021-01-08|1411.44
#2021-01-11|1405.08
#2021-01-12|1435.93
#2021-01-13|1437.99
#2021-01-14|1442.05
#2021-01-15|1439.28
#2021-01-18|1432.18
#2021-01-19|1449.63
#2021-01-20|1446.25
#2021-01-21|1436.36
#2021-01-22|1394.56
#2021-01-25|1401.19
#2021-01-26|1392.11
#2021-01-27|1375.20
#2021-01-28|1366.73
#2021-01-29|1350.20
#2021-02-01|1398.59
#2021-02-02|1425.21
#2021-02-03|1434.48
#2021-02-04|1441.12
#2021-02-05|1451.51
#2021-02-08|1453.19
#2021-02-09|1452.01
#2021-02-10|1456.37
#2021-02-11|1462.51
#2021-02-12|1468.72
#2021-02-15|1486.73
#2021-02-16|1494.56
#2021-02-17|1497.49
#2021-02-18|1473.37
#2021-02-19|1468.90
#2021-02-22|1440.22
#2021-02-23|1463.10
#2021-02-24|1468.81
#2021-02-25|1469.53
#2021-02-26|1403.36
#2021-03-01|1408.26
#2021-03-02|1405.22
#2021-03-03|1451.82
#2021-03-04|1444.13
#2021-03-05|1439.58
#2021-03-08|1425.25
#2021-03-09|1433.74
#2021-03-10|1444.00
#2021-03-11|1462.43
#2021-03-12|1447.04
#2021-03-15|1450.07
#2021-03-16|1442.19
#2021-03-17|1437.45
#2021-03-18|1439.70
#2021-03-19|1437.02
#2021-03-22|1435.18
#2021-03-23|1435.93
#2021-03-24|1404.54
#2021-03-25|1398.80
#2021-03-26|1413.55
#2021-03-29|1418.44
#2021-03-30|1427.43
#2021-03-31|1414.76
#2021-04-01|1417.48
#2021-04-02|1417.49
#2021-04-05|1401.21
#2021-04-06|1400.55
#2021-04-07|1394.88
#2021-04-08|1393.92
#2021-04-09|1380.30
#2021-04-12|1355.79
#2021-04-13|1372.31
#2021-04-14|1379.94
#2021-04-15|1381.38
#2021-04-16|1390.55
#2021-04-19|1377.95
#2021-04-20|1377.64
#2021-04-21|1368.87
#2021-04-22|1376.24
#2021-04-23|1385.12
#2021-04-26|1385.41
#2021-04-27|1390.48
#2021-04-28|1423.08
#2021-04-29|1427.54
#2021-04-30|1393.11
#2021-05-03|1390.33
#2021-05-04|1373.60
#2021-05-05|1393.66
#2021-05-06|1404.41
#2021-05-07|1421.99
#2021-05-10|1428.78
#2021-05-11|1415.62
#2021-05-12|1400.36
#2021-05-13|1394.40
#2021-05-14|1408.07
#2021-05-17|1429.88
#2021-05-18|1443.79
#2021-05-19|1437.74
#2021-05-20|1427.40
#2021-05-21|1446.48
#2021-05-24|1455.18
#2021-05-25|1462.22
#2021-05-26|1472.66
#2021-05-27|1471.09
#2021-05-28|1484.30
#2021-05-31|1486.35
#2021-06-01|1489.36
#2021-06-02|1492.22
#2021-06-03|1491.95
#2021-06-04|1496.80
#2021-06-07|1498.02
#2021-06-08|1492.37
#2021-06-09|1484.08
#2021-06-10|1487.06
#2021-06-11|1478.97
#2021-06-14|1479.54
#2021-06-15|1474.63
#2021-06-16|1480.34
#2021-06-17|1465.40
#2021-06-18|1458.90
#2021-06-21|1454.72
#2021-06-22|1451.67
#2021-06-23|1455.25
#2021-06-24|1460.70
#2021-06-25|1467.16
#2021-06-28|1456.57
#2021-06-29|1444.73
#2021-06-30|1432.24
#2021-07-01|1425.55
#2021-07-02|1422.91
#2021-07-05|1423.97
#2021-07-06|1420.84
#2021-07-07|1412.64
#2021-07-08|1385.78
#2021-07-09|1383.38
#2021-07-12|1393.69
#2021-07-13|1409.21
#2021-07-14|1406.86
#2021-07-15|1420.20
#2021-07-16|1415.70
#2021-07-19|1384.87
#2021-07-20|1372.68
#2021-07-21|1371.44
#2021-07-22|1388.51
#2021-07-23|1389.84
#2021-07-26|1378.82
#2021-07-27|1369.44
#2021-07-28|1375.45
#2021-07-29|1382.84
#2021-07-30|1365.02
#2021-08-02|1375.95
#2021-08-03|1386.63
#2021-08-04|1396.59
#2021-08-05|1393.50
#2021-08-06|1389.58
#2021-08-09|1397.31
#2021-08-10|1398.55
#2021-08-11|1402.56
#2021-08-12|1393.03
#2021-08-13|1397.89
#2021-08-16|1401.10
#2021-08-17|1389.47
#2021-08-18|1394.04
#2021-08-19|1379.18
#2021-08-20|1370.16
#2021-08-23|1377.87
#2021-08-24|1400.20
#2021-08-25|1397.64
#2021-08-26|1388.00
#2021-08-27|1409.25
#2021-08-30|1416.25
#2021-08-31|1431.53
#2021-09-01|1434.76
#2021-09-02|1431.06
#2021-09-03|1427.08
#2021-09-06|1431.39
#2021-09-07|1433.73
#2021-09-08|1412.43
#2021-09-09|1414.30
#2021-09-10|1421.69
#2021-09-13|1425.01
#2021-09-14|1411.46
#2021-09-15|1408.03
#2021-09-16|1411.02
#2021-09-17|1399.05
#2021-09-20|1355.14
#2021-09-21|1365.99
#2021-09-22|1366.95
#2021-09-23|1394.34
#2021-09-24|1386.88
#2021-09-27|1393.26
#2021-09-28|1373.95
#2021-09-29|1377.03
#2021-09-30|1368.47
#2021-10-01|1374.72
#2021-10-04|1357.84
#2021-10-05|1360.52
#2021-10-06|1352.52
#2021-10-07|1365.63
#2021-10-08|1371.75
#2021-10-11|1374.01
#2021-10-12|1367.95
#2021-10-13|1374.58
#2021-10-14|1388.31
#2021-10-15|1402.20
#2021-10-18|1395.53
#2021-10-19|1393.42
#2021-10-20|1401.34
#2021-10-21|1405.40
#2021-10-22|1400.47
#2021-10-25|1416.23
#2021-10-26|1411.76
#2021-10-27|1401.27
#2021-10-28|1378.77
#2021-10-29|1359.89
#2021-11-01|1381.75
#2021-11-02|1378.24
#2021-11-03|1377.46
#2021-11-04|1370.68
#2021-11-05|1370.82
#2021-11-08|1383.92
#2021-11-09|1377.35
#2021-11-10|1376.79
#2021-11-11|1383.34
#2021-11-12|1387.28
#2021-11-15|1383.76
#2021-11-16|1375.45
#2021-11-17|1367.32
#2021-11-18|1356.46
#2021-11-19|1356.33
#2021-11-22|1332.42
#2021-11-23|1333.70
#2021-11-24|1339.88
#2021-11-25|1342.83
#2021-11-26|1298.74
#2021-11-29|1292.36
#2021-11-30|1278.63
#2021-12-01|1293.37
#2021-12-02|1316.96
#2021-12-03|1311.77
#2021-12-06|1306.67
#2021-12-07|1327.06
#2021-12-08|1339.94
#2021-12-09|1335.13
#2021-12-10|1331.05
#2021-12-13|1318.64
#2021-12-14|1307.73
#2021-12-15|1298.55
#2021-12-16|1297.38
#2021-12-17|1279.64
#2021-12-20|1253.43
#2021-12-21|1255.18
#2021-12-22|1263.65
#2021-12-23|1272.86
#2021-12-24|1270.63
#2021-12-27|1278.13
#2021-12-28|1286.60
#2021-12-29|1279.40
#2021-12-30|1283.86
#2021-12-31|1292.69
#2022-01-03|1308.64
#2022-01-04|1318.11
#2022-01-05|1335.15
#2022-01-06|1327.42
#2022-01-07|1346.79
#2022-01-10|1364.24
#2022-01-11|1374.16
#2022-01-12|1380.92
#2022-01-13|1388.14
#2022-01-14|1382.95
#2022-01-17|1377.80
#2022-01-18|1371.61
#2022-01-19|1374.52
#2022-01-20|1388.05
#2022-01-21|1385.69
#2022-01-24|1365.41
#2022-01-25|1370.71
#2022-01-26|1377.46
#2022-01-27|1376.77
#2022-01-28|1370.45
#2022-01-31|1388.28
#2022-02-01|1397.16
#2022-02-02|1403.95
#2022-02-03|1395.23
#2022-02-04|1403.95
#2022-02-07|1395.57
#2022-02-08|1400.98
#2022-02-09|1410.20
#2022-02-10|1423.53
#2022-02-11|1421.15
#2022-02-14|1383.41
#2022-02-15|1395.13
#2022-02-16|1407.44
#2022-02-17|1400.06
#2022-02-18|1408.25
#2022-02-21|1409.45
#2022-02-22|1394.95
#2022-02-23|1393.84
#2022-02-24|1329.33
#2022-02-25|1345.44
#2022-02-28|1345.12
#2022-03-01|1345.20
#2022-03-02|1313.45
#2022-03-03|1320.96
#2022-03-04|1296.99
#2022-03-07|1243.78
#2022-03-08|1238.22
#2022-03-09|1264.21
#2022-03-10|1281.05
#2022-03-11|1275.75
#2022-03-14|1279.44
#2022-03-15|1244.09
#2022-03-16|1275.76
#2022-03-17|1328.99
#2022-03-18|1340.67
#2022-03-21|1326.59
#2022-03-22|1344.02
#2022-03-23|1343.80
#2022-03-24|1339.10
#2022-03-25|1341.23
#2022-03-28|1340.43
#2022-03-29|1354.58
#2022-03-30|1372.14
#2022-03-31|1374.47
#2022-04-01|1395.90
#2022-04-04|1437.31
#2022-04-05|1418.90
#2022-04-06|1399.54
#2022-04-07|1388.30
#2022-04-08|1394.72
#2022-04-11|1380.25
#2022-04-12|1375.16
#2022-04-13|1369.07
#2022-04-14|1371.23
#2022-04-15|1371.23
#2022-04-18|1361.09
#2022-04-19|1334.27
#2022-04-20|1334.64
#2022-04-21|1344.07
#2022-04-22|1317.43
#2022-04-25|1288.32
#2022-04-26|1274.84
#2022-04-27|1263.16
#2022-04-28|1279.96
#2022-04-29|1279.53
#2022-05-02|1276.19
#2022-05-03|1278.38
#2022-05-04|1266.85
#2022-05-05|1255.31
#2022-05-06|1225.09
#2022-05-09|1216.77
#2022-05-10|1216.09
#2022-05-11|1219.62
#2022-05-12|1197.25
#2022-05-13|1199.31
#2022-05-16|1210.25
#2022-05-17|1235.68
#2022-05-18|1229.91
#2022-05-19|1215.07
#2022-05-20|1247.68
#2022-05-23|1251.14
#2022-05-24|1249.62
#2022-05-25|1250.97
#2022-05-26|1266.55
#2022-05-27|1288.42
#2022-05-30|1292.69
#2022-05-31|1293.00
#2022-06-01|1283.34
#2022-06-02|1278.75
#2022-06-03|1270.52
#2022-06-06|1273.65
#2022-06-07|1255.81
#2022-06-08|1254.84
#2022-06-09|1253.02
#2022-06-10|1228.54
#2022-06-13|1192.86
#2022-06-14|1191.92
#2022-06-15|1204.69
#2022-06-16|1189.06
#2022-06-17|1188.16
#2022-06-20|1199.86
#2022-06-21|1217.33
#2022-06-22|1202.22
#2022-06-23|1204.53
#2022-06-24|1209.67
#2022-06-27|1221.03
#2022-06-28|1216.91
#2022-06-29|1195.98
#2022-06-30|1196.06
#2022-07-01|1198.45
#2022-07-04|1194.69
#2022-07-05|1188.58
#2022-07-06|1185.04
#2022-07-07|1193.04
#2022-07-08|1196.78
#2022-07-11|1186.96
#2022-07-12|1174.73
#2022-07-13|1160.14
#2022-07-14|1140.96
#2022-07-15|1140.34
#2022-07-18|1162.30
#2022-07-19|1168.22
#2022-07-20|1171.95
#2022-07-21|1169.30
#2022-07-22|1180.27
#2022-07-25|1186.45
#2022-07-26|1188.32
#2022-07-27|1194.21
#2022-07-28|1214.19
#2022-07-29|1217.27
#2022-08-01|1222.40
#2022-08-02|1213.33
#2022-08-03|1207.64
#2022-08-04|1214.70
#2022-08-05|1226.47
#2022-08-08|1235.80
#2022-08-09|1236.36
#2022-08-10|1239.38
#2022-08-11|1253.43
#2022-08-12|1263.78
#2022-08-15|1259.05
#2022-08-16|1259.35
#2022-08-17|1266.31
#2022-08-18|1261.03
#2022-08-19|1247.17
#2022-08-22|1232.34
#2022-08-23|1238.36
#2022-08-24|1242.26
#2022-08-25|1250.33
#2022-08-26|1251.45
#2022-08-29|1240.77
#2022-08-30|1262.72
#2022-08-31|1255.16
#2022-09-01|1247.88
#2022-09-02|1250.02
#2022-09-05|1254.56
#2022-09-06|1244.96
#2022-09-07|1239.54
#2022-09-08|1250.08
#2022-09-09|1268.24
#2022-09-12|1274.51
#2022-09-13|1278.43
#2022-09-14|1273.33
#2022-09-15|1267.13
#2022-09-16|1250.39
#2022-09-19|1261.51
#2022-09-20|1278.22
#2022-09-21|1265.43
#2022-09-22|1249.81
#2022-09-23|1227.54
#2022-09-26|1192.15
#2022-09-27|1183.62
#2022-09-28|1162.74
#2022-09-29|1153.13
#2022-09-30|1180.71
#2022-10-03|1184.24
#2022-10-04|1205.39
#2022-10-05|1223.12
#2022-10-06|1219.77
#2022-10-07|1207.95
#2022-10-10|1196.92
#2022-10-11|1180.91
#2022-10-12|1181.50
#2022-10-13|1168.11
#2022-10-14|1179.36
#2022-10-17|1192.80
#2022-10-18|1202.34
#2022-10-19|1197.68
#2022-10-20|1203.68
#2022-10-21|1217.00
#2022-10-24|1184.23
#2022-10-25|1184.38
#2022-10-26|1173.77
#2022-10-27|1185.16
#2022-10-28|1177.88
#2022-10-31|1182.77
#2022-11-01|1200.04
#2022-11-02|1200.70
#2022-11-03|1194.37
#2022-11-04|1216.61
#2022-11-07|1228.88
#2022-11-08|1226.29
#2022-11-09|1217.58
#2022-11-10|1190.11
#2022-11-11|1232.57
#2022-11-14|1232.57
#2022-11-15|1247.86
#2022-11-16|1238.72
#2022-11-17|1224.13
#2022-11-18|1222.63
#2022-11-21|1217.24
#2022-11-22|1222.02
#2022-11-23|1223.97
#2022-11-24|1245.37
#2022-11-25|1242.20
#2022-11-28|1229.03
#2022-11-29|1255.52
#2022-11-30|1268.40
#2022-12-01|1271.64
#2022-12-02|1262.35
#2022-12-05|1271.50
#2022-12-06|1264.36
#2022-12-07|1250.31
#2022-12-08|1259.63
#2022-12-09|1264.90
#2022-12-12|1250.16
#2022-12-13|1249.60
#2022-12-14|1254.65
#2022-12-15|1240.12
#2022-12-16|1241.14
#2022-12-19|1248.10
#2022-12-20|1252.45
#2022-12-21|1245.16
#2022-12-22|1248.70
#2022-12-23|1244.22
#2022-12-26|1253.21
#2022-12-27|1247.17
#2022-12-28|1265.63
#2022-12-29|1267.56
#2022-12-30|1266.33
#2023-01-02|1263.13
#2023-01-03|1259.95
#2023-01-04|1266.05
#2023-01-05|1266.78
#2023-01-06|1270.54
#2023-01-09|1282.26
#2023-01-10|1283.45
#2023-01-11|1298.16
#2023-01-12|1300.36
#2023-01-13|1312.02
#2023-01-16|1301.51
#2023-01-17|1301.09
#2023-01-18|1316.68
#2023-01-19|1309.84
#2023-01-20|1319.07
#2023-01-23|1316.58
#2023-01-24|1318.14
#2023-01-25|1310.17
#2023-01-26|1321.56
#2023-01-27|1303.87
#2023-01-30|1292.50
#2023-01-31|1287.29
#2023-02-01|1285.70
#2023-02-02|1279.86
#2023-02-03|1279.33
#2023-02-06|1260.13
#2023-02-07|1261.79
#2023-02-08|1276.19
#2023-02-09|1273.30
#2023-02-10|1268.47
#2023-02-13|1269.23
#2023-02-14|1275.39
#2023-02-15|1270.05
#2023-02-16|1271.39
#2023-02-17|1262.86
#2023-02-20|1267.98
#2023-02-21|1265.88
#2023-02-22|1245.86
#2023-02-23|1247.76
#2023-02-24|1231.43
#2023-02-27|1229.28
#2023-02-28|1225.44
#2023-03-01|1246.32
#2023-03-02|1237.76
#2023-03-03|1254.09
#2023-03-06|1261.56
#2023-03-07|1264.43
#2023-03-08|1264.10
#2023-03-09|1250.66
#2023-03-10|1227.06
#2023-03-13|1218.83
#2023-03-14|1203.10
#2023-03-15|1207.18
#2023-03-16|1208.27
#2023-03-17|1216.68
#2023-03-20|1205.41
#2023-03-21|1213.64
#2023-03-22|1219.96
#2023-03-23|1219.10
#2023-03-24|1209.53
#2023-03-27|1206.06
#2023-03-28|1218.84
#2023-03-29|1227.23
#2023-03-30|1229.07
#2023-03-31|1239.35
#2023-04-03|1239.21
#2023-04-04|1242.51
#2023-04-05|1251.71
#2023-04-06|1255.11
#2023-04-07|1255.11
#2023-04-10|1253.47
#2023-04-11|1277.36
#2023-04-12|1290.53
#2023-04-13|1299.63
#2023-04-14|1301.46
#2023-04-17|1310.72
#2023-04-18|1309.97
#2023-04-19|1299.22
#2023-04-20|1303.85
#2023-04-21|1296.27
#2023-04-24|1299.77
#2023-04-25|1298.88
#2023-04-26|1298.19
#2023-04-27|1314.29
#2023-04-28|1319.65
#2023-05-01|1320.26
#2023-05-02|1311.12
#2023-05-03|1308.06
#2023-05-04|1343.66
#2023-05-05|1343.07
#2023-05-08|1371.17
#2023-05-09|1359.87
#2023-05-10|1356.16
#2023-05-11|1358.43
#2023-05-12|1351.63
#2023-05-15|1365.02
#2023-05-16|1357.00
#2023-05-17|1342.71
#2023-05-18|1351.25
#2023-05-19|1347.36
#2023-05-22|1344.87
#2023-05-23|1337.29
#2023-05-24|1322.98
#2023-05-25|1316.68
#2023-05-26|1322.81
#2023-05-29|1328.42
#2023-05-30|1321.51
#2023-05-31|1304.62
#2023-06-01|1308.15
#2023-06-02|1327.68
#2023-06-05|1333.53
#2023-06-06|1338.14
#2023-06-07|1346.10
#2023-06-08|1347.74
#2023-06-09|1354.42
#2023-06-12|1352.89
#2023-06-13|1352.73
#2023-06-14|1348.08
#2023-06-15|1348.35
#2023-06-16|1360.46
#2023-06-19|1363.05
#2023-06-20|1359.14
#2023-06-21|1364.18
#2023-06-22|1357.25
#2023-06-23|1349.52
#2023-06-26|1344.62
#2023-06-27|1355.98
#2023-06-28|1356.47
#2023-06-29|1357.45
#2023-06-30|1367.69
#2023-07-03|1390.24
#2023-07-04|1389.08
#2023-07-05|1369.40
#2023-07-06|1331.39
#2023-07-07|1324.16
#2023-07-10|1318.96
#2023-07-11|1315.87
#2023-07-12|1322.66
#2023-07-13|1336.49
#2023-07-14|1337.32
#2023-07-17|1348.44
#2023-07-18|1338.83
#2023-07-19|1338.28
#2023-07-20|1348.46
#2023-07-21|1358.46
#2023-07-24|1348.82
#2023-07-25|1369.85
#2023-07-26|1368.46
#2023-07-27|1365.05
#2023-07-28|1375.34
#2023-07-31|1381.81
#2023-08-01|1373.17
#2023-08-02|1347.39
#2023-08-03|1335.83
#2023-08-04|1339.79
#2023-08-07|1334.54
#2023-08-08|1327.57
#2023-08-09|1326.29
#2023-08-10|1325.53
#2023-08-11|1309.16
#2023-08-14|1293.53
#2023-08-15|1286.84
#2023-08-16|1275.33
#2023-08-17|1264.76
#2023-08-18|1263.57
#2023-08-21|1254.53
#2023-08-22|1265.69
#2023-08-23|1280.63
#2023-08-24|1280.52
#2023-08-25|1275.35
#2023-08-28|1287.88
#2023-08-29|1301.46
#2023-08-30|1292.86
#2023-08-31|1280.08
#2023-09-01|1288.47
#2023-09-04|1308.63
#2023-09-05|1290.61
#2023-09-06|1290.90
#2023-09-07|1292.95
#2023-09-08|1299.26
#2023-09-11|1310.87
#2023-09-12|1310.49
#2023-09-13|1318.20
#2023-09-14|1323.28
#2023-09-15|1326.42
#2023-09-18|1318.57
#2023-09-19|1319.98
#2023-09-20|1311.09
#2023-09-21|1289.69
#2023-09-22|1296.17
#2023-09-25|1291.25
#2023-09-26|1279.78
#2023-09-27|1278.15
#2023-09-28|1274.35
#2023-09-29|1287.97
#2023-10-02|1282.75
#2023-10-03|1257.00
#2023-10-04|1254.62
#2023-10-05|1258.21
#2023-10-06|1272.20
#2023-10-09|1265.92
#2023-10-10|1282.22
#2023-10-11|1291.01
#2023-10-12|1306.57
#2023-10-13|1292.39
#2023-10-16|1289.27
#2023-10-17|1293.96
#2023-10-18|1277.63
#2023-10-19|1265.57
#2023-10-20|1263.36
#2023-10-23|1259.70
#2023-10-24|1258.34
#2023-10-25|1251.28
#2023-10-26|1247.24
#2023-10-27|1254.59
#2023-10-30|1243.95
#2023-10-31|1240.08
#2023-11-01|1242.95
#2023-11-02|1252.13
#2023-11-03|1273.91
#2023-11-06|1284.98
#2023-11-07|1283.23
#2023-11-08|1278.79
#2023-11-09|1274.89
#2023-11-10|1275.48
#2023-11-13|1278.11
#2023-11-14|1287.06
#2023-11-15|1307.60
#2023-11-16|1307.78
#2023-11-17|1290.21
#2023-11-20|1299.02
#2023-11-21|1295.89
#2023-11-22|1296.33
#2023-11-23|1304.37
#2023-11-24|1298.56
#2023-11-27|1295.85
#2023-11-28|1298.75
#2023-11-29|1301.22
#2023-11-30|1304.67
#2023-12-01|1308.71
#2023-12-04|1325.82
#2023-12-05|1325.70
#2023-12-06|1327.56
#2023-12-07|1325.77
#2023-12-08|1333.10
#2023-12-11|1329.14
#2023-12-12|1329.18
#2023-12-13|1334.78
#2023-12-14|1354.80
#2023-12-15|1363.81
#2023-12-18|1360.60
#2023-12-19|1361.52
#2023-12-20|1347.05
#2023-12-21|1356.17
#2023-12-22|1353.07
#2023-12-25|1353.07
#2023-12-26|1359.28
#2023-12-27|1370.68
#2023-12-28|1383.27
#2023-12-29|1382.56
#2024-01-01|1381.91
#2024-01-02|1362.71
#2024-01-03|1360.24
#2024-01-04|1368.08
#2024-01-05|1374.86
#2024-01-08|1361.64
#2024-01-09|1351.26
#2024-01-10|1350.11
#2024-01-11|1355.12
#2024-01-12|1360.54
#2024-01-15|1366.11
#2024-01-16|1353.26
#2024-01-17|1307.20
#2024-01-18|1300.97
#2024-01-19|1306.05
#2024-01-22|1295.01
#2024-01-23|1293.20
#2024-01-24|1313.72
#2024-01-25|1318.50
#2024-01-26|1317.19
#2024-01-29|1327.88
#2024-01-30|1312.09
#2024-01-31|1322.28
#2024-02-01|1325.38
#2024-02-02|1318.09
#2024-02-05|1313.63
#2024-02-06|1339.51
#2024-02-07|1335.62
#2024-02-08|1312.35
#2024-02-09|1313.57
#2024-02-12|1303.86
#2024-02-13|1311.34
#2024-02-14|1319.30
#2024-02-15|1324.89
#2024-02-16|1334.13
#2024-02-19|1336.93
#2024-02-20|1355.26
#2024-02-21|1361.05
#2024-02-22|1365.09
#2024-02-23|1359.86
#2024-02-26|1352.16
#2024-02-27|1356.68
#2024-02-28|1340.11
#2024-02-29|1338.41
#2024-03-01|1354.52
#2024-03-04|1353.04
#2024-03-05|1346.12
#2024-03-06|1357.30
#2024-03-07|1357.49
#2024-03-08|1360.81
#2024-03-11|1358.57
#2024-03-12|1370.72
#2024-03-13|1360.13
#2024-03-14|1355.37
#2024-03-15|1343.63
#2024-03-18|1342.49
#2024-03-19|1335.09
#2024-03-20|1338.36
#2024-03-21|1352.53
#2024-03-22|1341.84
#2024-03-25|1338.23
#2024-03-26|1344.28
#2024-03-27|1344.03
#2024-03-28|1346.04
#2024-03-29|1346.04
#2024-04-01|1346.36
#2024-04-02|1355.67
#2024-04-03|1353.33
#2024-04-04|1362.11
#2024-04-05|1363.27
#2024-04-08|1371.78
#2024-04-09|1377.09
#2024-04-10|1372.89
#2024-04-11|1370.08
#2024-04-12|1346.72
#2024-04-15|1329.78
#2024-04-16|1315.77
#2024-04-17|1319.29
#2024-04-18|1319.38
#2024-04-19|1329.03
#2024-04-22|1338.99
#2024-04-23|1346.21
#2024-04-24|1354.17
#2024-04-25|1362.06
#2024-04-26|1364.06
#2024-04-29|1387.84
#2024-04-30|1380.53
#2024-05-01|1380.10
#2024-05-02|1390.58
#2024-05-03|1403.60
#2024-05-06|1404.34
#2024-05-07|1399.86
#2024-05-08|1390.60
#2024-05-09|1374.72
#2024-05-10|1397.55
#2024-05-13|1404.31
#2024-05-14|1402.26
#2024-05-15|1403.46
#2024-05-16|1431.35
#2024-05-17|1438.83
#2024-05-20|1439.74
#2024-05-21|1435.72
#2024-05-22|1423.79
#2024-05-23|1427.03
#2024-05-24|1427.62
#2024-05-27|1432.37
#2024-05-28|1432.91
#2024-05-29|1405.42
#2024-05-30|1397.64
#2024-05-31|1390.35
#2024-06-03|1429.72
#2024-06-04|1367.73
#2024-06-05|1396.37
#2024-06-06|1406.94
#2024-06-07|1411.57
#2024-06-10|1403.64
#2024-06-11|1396.50
#2024-06-12|1389.31
#2024-06-13|1390.07
#2024-06-14|1396.55
#2024-06-17|1397.61
#2024-06-18|1407.19
#2024-06-19|1431.59
#2024-06-20|1436.02
#2024-06-21|1429.28
#2024-06-24|1437.09
#2024-06-25|1452.72
#2024-06-26|1449.92
#2024-06-27|1446.99
#2024-06-28|1439.92
#2024-07-01|1440.83
#2024-07-02|1440.26
#2024-07-03|1454.94
#2024-07-04|1454.56
#2024-07-05|1436.75
#2024-07-08|1422.77
#2024-07-09|1426.82
#2024-07-10|1429.78
#2024-07-11|1437.08
#2024-07-12|1449.75
#2024-07-15|1446.08
#2024-07-16|1438.78
#2024-07-17|1437.11
#2024-07-18|1434.32
#2024-07-19|1421.83
#2024-07-22|1426.84
#2024-07-23|1417.70
#2024-07-24|1407.56
#2024-07-25|1392.75
#2024-07-26|1400.27
#2024-07-29|1405.21
#2024-07-30|1403.11
#2024-07-31|1409.60
#2024-08-01|1404.39
#2024-08-02|1390.87
#2024-08-05|1362.08
#2024-08-06|1359.15
#2024-08-07|1376.12
#2024-08-08|1383.64
#2024-08-09|1403.48
#2024-08-12|1413.40
#2024-08-13|1406.58
#2024-08-14|1412.88
#2024-08-15|1421.23
#2024-08-16|1439.46
#2024-08-19|1452.20
#2024-08-20|1459.84
#2024-08-21|1450.75
#2024-08-22|1451.07
#2024-08-23|1459.49
#2024-08-26|1467.92
#2024-08-27|1476.91
#2024-08-28|1471.90
#2024-08-29|1458.82
#2024-08-30|1460.92
#2024-09-02|1459.47
#2024-09-03|1458.26
#2024-09-04|1453.18
#2024-09-05|1454.37
#2024-09-06|1438.56
#2024-09-09|1439.51
#2024-09-10|1438.35
#2024-09-11|1429.26
#2024-09-12|1441.79
#2024-09-13|1457.96
#2024-09-16|1463.79
#2024-09-17|1473.30
#2024-09-18|1483.30
#2024-09-19|1488.87
#2024-09-20|1496.76
#2024-09-23|1500.79
#2024-09-24|1525.53
#2024-09-25|1537.93
#2024-09-26|1558.13
#2024-09-27|1551.06
#2024-09-30|1535.77
#2024-10-01|1531.85
#2024-10-02|1570.34
#2024-10-03|1538.52
#2024-10-04|1546.11
#2024-10-07|1545.67
#2024-10-08|1501.02
#2024-10-09|1485.57
#2024-10-10|1511.98
#2024-10-11|1504.77
#2024-10-14|1529.54
#2024-10-15|1513.52
#2024-10-16|1517.02
#2024-10-17|1498.86
#2024-10-18|1527.64
#2024-10-21|1517.92
#2024-10-22|1507.05
#2024-10-23|1515.71
#2024-10-24|1522.21
#2024-10-25|1511.97
#2024-10-28|1519.96
#2024-10-29|1530.74
#2024-10-30|1512.18
#2024-10-31|1502.32
#2024-11-01|1503.26
#2024-11-04|1501.08
#2024-11-05|1529.47
#2024-11-06|1522.21
#2024-11-07|1532.52
#2024-11-08|1514.18
#2024-11-11|1509.22
#2024-11-12|1483.93
#2024-11-13|1467.86
#2024-11-14|1461.55
#2024-11-15|1454.88
#2024-11-18|1467.36
#2024-11-19|1470.54
#2024-11-20|1469.40
#2024-11-21|1457.22
#2024-11-22|1462.22
#2024-11-25|1476.06
#2024-11-26|1475.77
#2024-11-27|1475.89
#2024-11-28|1451.49
#2024-11-29|1450.46
#2024-12-02|1448.98
#2024-12-03|1467.22
#2024-12-04|1479.70
#2024-12-05|1488.29
#2024-12-06|1490.65
#2024-12-09|1503.82
#2024-12-10|1503.46
#2024-12-11|1503.00
#2024-12-12|1502.43
#2024-12-13|1493.15
#2024-12-16|1489.19
#2024-12-17|1475.84
#2024-12-18|1457.29
#2024-12-19|1448.26
#2024-12-20|1438.44
#2024-12-23|1451.42
#2024-12-24|1456.16
#2024-12-25|1456.16
#2024-12-26|1457.46
#2024-12-27|1453.47
#2024-12-30|1449.67
#2024-12-31|1447.53
#2025-01-01|1451.12
#2025-01-02|1436.57
#2025-01-03|1427.25
#2025-01-06|1418.56
#2025-01-07|1424.95
#2025-01-08|1414.43
#2025-01-09|1405.30
#2025-01-10|1383.49
#2025-01-13|1366.68
#2025-01-14|1385.65
#2025-01-15|1400.37
#2025-01-16|1410.16
#2025-01-17|1396.58
#2025-01-20|1413.89
#2025-01-21|1407.90
#2025-01-22|1412.04
#2025-01-23|1422.00
#2025-01-24|1430.94
#2025-01-27|1433.65
#2025-01-28|1441.58
#2025-01-29|1447.04
#2025-01-30|1457.96
#2025-01-31|1462.58
#2025-02-03|1450.07
#2025-02-04|1478.54
#2025-02-05|1475.73
#2025-02-06|1481.66
#2025-02-07|1476.31
#2025-02-10|1476.61
#2025-02-11|1473.88
#2025-02-12|1484.74
#2025-02-13|1482.96
#2025-02-14|1498.47
#2025-02-17|1506.41
#2025-02-18|1505.18
#2025-02-19|1503.93
#2025-02-20|1499.15
#2025-02-21|1487.46
#2025-02-24|1480.57
#2025-02-25|1469.69
#2025-02-26|1482.48
#2025-02-27|1482.11
#2025-02-28|1453.10
#2025-03-03|1450.19
#2025-03-04|1452.86
#2025-03-05|1474.48
#2025-03-06|1485.22
#2025-03-07|1487.10
#2025-03-10|1470.90
#2025-03-11|1469.31
#2025-03-12|1475.93
#2025-03-13|1481.82
#2025-03-14|1510.11
#2025-03-17|1529.14
#2025-03-18|1552.13
#2025-03-19|1565.37
#2025-03-20|1553.86
#2025-03-21|1558.94
#2025-03-24|1583.39
#2025-03-25|1574.78
#2025-03-26|1560.22
#2025-03-27|1564.87
#2025-03-28|1558.97
#2025-03-31|1558.30
#2025-04-01|1545.71
#2025-04-02|1558.02
#2025-04-03|1555.35
#2025-04-04|1543.79
#2025-04-07|1455.97
#2025-04-08|1465.89
#2025-04-09|1461.86
#2025-04-10|1466.67
#2025-04-11|1502.76
#2025-04-14|1517.09
#2025-04-15|1547.52
#2025-04-16|1549.91
#2025-04-17|1578.23
#2025-04-18|1578.23
#2025-04-21|1596.27
#2025-04-22|1611.44
#2025-04-23|1616.43
#2025-04-24|1620.72
#2025-04-25|1609.90
#2025-04-28|1628.07
#2025-04-29|1623.60
#2025-04-30|1620.86
#2025-05-01|1619.79
#2025-05-02|1623.11
#2025-05-05|1625.73
#2025-05-06|1611.89
#2025-05-07|1620.83
#2025-05-08|1620.27
#2025-05-09|1617.36
#2025-05-12|1657.18
#2025-05-13|1657.28
#2025-05-14|1673.53
#2025-05-15|1674.41
#2025-05-16|1667.69
#2025-05-19|1670.64
#2025-05-20|1658.99
#2025-05-21|1661.03
#2025-05-22|1653.04
#2025-05-23|1671.11
#2025-05-26|1675.47
#2025-05-27|1672.14
#2025-05-28|1670.80
#2025-05-29|1672.49
#2025-05-30|1666.34
#2025-06-02|1664.48
#2025-06-03|1671.78
#2025-06-04|1670.40
#2025-06-05|1681.66
#2025-06-06|1696.47
#2025-06-09|1710.92
#2025-06-10|1710.66
#2025-06-11|1727.89
#2025-06-12|1714.57
#2025-06-13|1695.22
#2025-06-16|1719.09
#2025-06-17|1710.09
#2025-06-18|1702.68
#2025-06-19|1683.71
#2025-06-20|1707.47
#2025-06-23|1709.53
#2025-06-24|1748.09
#2025-06-25|1756.10
#2025-06-26|1773.29
#2025-06-27|1770.29
#2025-06-30|1764.68
#2025-07-01|1768.11
#2025-07-02|1761.32
#2025-07-03|1762.83
#2025-07-04|1765.52
#2025-07-07|1754.56
#2025-07-08|1763.23
#2025-07-09|1754.70
#2025-07-10|1757.63
#2025-07-11|1746.33
#2025-07-14|1746.75
#2025-07-15|1753.57
#2025-07-16|1752.24
#2025-07-17|1745.43
#2025-07-18|1736.30
#2025-07-21|1746.53
#2025-07-22|1741.66
#2025-07-23|1760.46
#2025-07-24|1758.48
#2025-07-25|1741.09
#2025-07-28|1732.47
#2025-07-29|1729.72
#2025-07-30|1723.12
#2025-07-31|1704.67
#2025-08-01|1688.51
#2025-08-04|1698.78
#2025-08-05|1701.96
#2025-08-06|1699.78
#2025-08-07|1713.47
#2025-08-08|1704.03
#2025-08-11|1706.21
#2025-08-12|1715.56
#2025-08-13|1727.56
#2025-08-14|1732.52
#2025-08-15|1734.14
#2025-08-18|1749.20
#2025-08-19|1738.60
#2025-08-20|1740.06
#2025-08-21|1738.25
#2025-08-22|1737.64
#2025-08-25|1738.03
#2025-08-26|1713.61
#2025-08-27|1709.24
#2025-08-28|1707.64
#2025-08-29|1695.63
#2025-09-01|1701.26
#2025-09-02|1697.59
#2025-09-03|1700.53
#2025-09-04|1699.69
#2025-09-05|1710.66
#2025-09-08|1710.59
#2025-09-09|1722.18
#2025-09-10|1739.40
#2025-09-11|1738.07
#2025-09-12|1744.89
#2025-09-15|1745.73
#2025-09-16|1745.69
#2025-09-17|1760.49
#2025-09-18|1749.51
#2025-09-19|1744.77
#2025-09-22|1730.26
#2025-09-23|1730.10
#2025-09-24|1721.61
#2025-09-25|1702.26
#2025-09-26|1697.80
#2025-09-29|1714.89
#2025-09-30|1715.63
#2025-10-01|1719.58
#2025-10-02|1713.87
#2025-10-03|1713.36
#2025-10-06|1720.76
#2025-10-07|1716.81
#2025-10-08|1713.21
#2025-10-09|1720.91
#2025-10-10|1719.74
#2025-10-13|1720.46
#2025-10-14|1720.82
#2025-10-15|1752.31
#2025-10-16|1768.86
#2025-10-17|1764.60
#2025-10-20|1781.04
#2025-10-21|1788.36
#2025-10-22|1786.98
#2025-10-23|1799.36
#2025-10-24|1797.70
#2025-10-27|1804.16
#2025-10-28|1803.52
#2025-10-29|1811.79
#2025-10-30|1796.73
#2025-10-31|1780.14
#2025-11-03|1799.07
#2025-11-04|1797.84
#2025-11-05|1804.12
#2025-11-06|1808.13
#2025-11-07|1814.96
#2025-11-10|1831.68
#2025-11-11|1841.36
#2025-11-12|1848.60
#2025-11-13|1851.39
#2025-11-14|1847.21
#2025-11-17|1844.74
#2025-11-18|1825.45
#2025-11-19|1829.30
#2025-11-20|1836.28
#2025-11-21|1803.37
#2025-11-24|1808.93
#2025-11-25|1819.20
#2025-11-26|1842.04
#2025-11-27|1846.50
#2025-11-28|1843.56
#2025-12-01|1838.38
#2025-12-02|1834.63
#2025-12-03|1816.55
#2025-12-04|1827.61
#2025-12-05|1823.87
#2025-12-08|1804.49
#2025-12-09|1796.59
#2025-12-10|1784.21
#2025-12-11|1791.72
#2025-12-12|1805.38
#2025-12-15|1803.15
#2025-12-16|1766.64
#2025-12-17|1767.52
#2025-12-18|1779.84
#2025-12-19|1797.13
#2025-12-22|1796.93
#2025-12-23|1809.85
#2025-12-24|1807.55
#2025-12-25|1807.55
#2025-12-26|1802.80
#2025-12-29|1798.10
#2025-12-30|1807.07
#2025-12-31|1809.51
#2026-01-01|1810.56
#2026-01-02|1826.73
#2026-01-05|1834.46
#2026-01-06|1851.87
#2026-01-07|1841.24
#2026-01-08|1829.76
#2026-01-09|1819.44
#2026-01-12|1819.63
#2026-01-13|1823.02
#2026-01-14|1818.23
#2026-01-15|1821.63
#2026-01-16|1814.46
#2026-01-19|1809.77
#2026-01-20|1805.49
#2026-01-21|1797.58
#2026-01-22|1809.12
#2026-01-23|1799.51
#2026-01-26|1808.98
#2026-01-27|1840.99
#2026-01-28|1869.99
#2026-01-29|1878.39
#2026-01-30|1850.07
#2026-02-02|1834.46
#2026-02-03|1876.58
#2026-02-04|1869.43
#2026-02-05|1866.76
#2026-02-06|1870.82
#2026-02-09|1900.13
#2026-02-10|1904.17
#2026-02-11|1904.47
#2026-02-12|1899.61
#2026-02-13|1871.25
#2026-02-16|1882.08
#2026-02-17|1882.25
#2026-02-18|1892.07
#2026-02-19|1884.98
#2026-02-20|1894.94
#2026-02-23|1901.15
#2026-02-24|1885.53
#2026-02-25|1889.21
#2026-02-26|1868.01
#2026-02-27|1849.49
#2026-03-02|1817.17
#2026-03-03|1800.24
#2026-03-04|1779.01
#2026-03-05|1778.23
#2026-03-06|1755.31
#2026-03-09|1729.72
#2026-03-10|1763.61
#2026-03-11|1737.38
#2026-03-12|1713.02
#2026-03-13|1684.77
#2026-03-16|1709.11
#2026-03-17|1724.15
#2026-03-18|1725.51
#2026-03-19|1687.21
#2026-03-20|1660.55
#2026-03-23|1623.24
#2026-03-24|1651.54
#2026-03-25|1684.16
#2026-03-26|1665.31
#2026-03-27|1632.30
#2026-03-30|1606.39
#2026-03-31|1627.76
#2026-04-01|1656.14
#2026-04-02|1669.70
#2026-04-03|1669.70
#2026-04-06|1689.26