Table Data - NASDAQ BRIC Financials Large Mid Cap Total Return Index
| Title | NASDAQ BRIC Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC30LMT |
| 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 2026-05-29 |
| Last Updated | 2026-05-30 4:08 PM CDT |
| Notes | For more information about this series, see: NQBRIC30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 128.27 |
| 2001-04-02 | 128.14 |
| 2001-04-03 | 128.90 |
| 2001-04-04 | 126.64 |
| 2001-04-05 | 126.85 |
| 2001-04-06 | 129.53 |
| 2001-04-09 | 127.21 |
| 2001-04-10 | 128.86 |
| 2001-04-11 | 132.45 |
| 2001-04-12 | 133.35 |
| 2001-04-13 | . |
| 2001-04-16 | 134.23 |
| 2001-04-17 | 136.26 |
| 2001-04-18 | 137.12 |
| 2001-04-19 | 138.01 |
| 2001-04-20 | 137.04 |
| 2001-04-23 | 137.95 |
| 2001-04-24 | 137.40 |
| 2001-04-25 | 136.57 |
| 2001-04-26 | 136.25 |
| 2001-04-27 | 134.92 |
| 2001-04-30 | 133.83 |
| 2001-05-01 | 133.71 |
| 2001-05-02 | 136.40 |
| 2001-05-03 | 136.43 |
| 2001-05-04 | 137.51 |
| 2001-05-07 | 139.78 |
| 2001-05-08 | 140.29 |
| 2001-05-09 | 139.82 |
| 2001-05-10 | 140.73 |
| 2001-05-11 | 138.96 |
| 2001-05-14 | 138.28 |
| 2001-05-15 | 137.86 |
| 2001-05-16 | 139.85 |
| 2001-05-17 | 143.56 |
| 2001-05-18 | 142.68 |
| 2001-05-21 | 142.56 |
| 2001-05-22 | 141.59 |
| 2001-05-23 | 141.98 |
| 2001-05-24 | 142.78 |
| 2001-05-25 | 142.52 |
| 2001-05-28 | . |
| 2001-05-29 | 143.97 |
| 2001-05-30 | 141.95 |
| 2001-05-31 | 139.67 |
| 2001-06-01 | 138.87 |
| 2001-06-04 | 139.26 |
| 2001-06-05 | 139.39 |
| 2001-06-06 | 140.16 |
| 2001-06-07 | 141.25 |
| 2001-06-08 | 141.70 |
| 2001-06-11 | 141.32 |
| 2001-06-12 | 139.51 |
| 2001-06-13 | 138.74 |
| 2001-06-14 | 135.47 |
| 2001-06-15 | 134.37 |
| 2001-06-18 | 132.63 |
| 2001-06-19 | 134.82 |
| 2001-06-20 | 136.66 |
| 2001-06-21 | 138.20 |
| 2001-06-22 | 137.46 |
| 2001-06-25 | 138.49 |
| 2001-06-26 | 139.90 |
| 2001-06-27 | 140.07 |
| 2001-06-28 | 140.27 |
| 2001-06-29 | 139.18 |
| 2001-07-02 | 137.95 |
| 2001-07-03 | 137.49 |
| 2001-07-04 | . |
| 2001-07-05 | 135.66 |
| 2001-07-06 | 134.19 |
| 2001-07-09 | 132.72 |
| 2001-07-10 | 132.12 |
| 2001-07-11 | 133.62 |
| 2001-07-12 | 135.89 |
| 2001-07-13 | 136.34 |
| 2001-07-16 | 135.11 |
| 2001-07-17 | 135.81 |
| 2001-07-18 | 135.45 |
| 2001-07-19 | 135.87 |
| 2001-07-20 | 136.92 |
| 2001-07-23 | 137.11 |
| 2001-07-24 | 135.16 |
| 2001-07-25 | 134.57 |
| 2001-07-26 | 134.28 |
| 2001-07-27 | 135.49 |
| 2001-07-30 | 134.44 |
| 2001-07-31 | 134.85 |
| 2001-08-01 | 135.72 |
| 2001-08-02 | 134.82 |
| 2001-08-03 | 134.37 |
| 2001-08-06 | 132.39 |
| 2001-08-07 | 131.00 |
| 2001-08-08 | 130.17 |
| 2001-08-09 | 130.99 |
| 2001-08-10 | 132.45 |
| 2001-08-13 | 130.77 |
| 2001-08-14 | 132.69 |
| 2001-08-15 | 132.95 |
| 2001-08-16 | 131.53 |
| 2001-08-17 | 132.24 |
| 2001-08-20 | 132.85 |
| 2001-08-21 | 133.04 |
| 2001-08-22 | 132.87 |
| 2001-08-23 | 132.61 |
| 2001-08-24 | 131.88 |
| 2001-08-27 | 130.08 |
| 2001-08-28 | 129.43 |
| 2001-08-29 | 129.82 |
| 2001-08-30 | 129.88 |
| 2001-08-31 | 129.54 |
| 2001-09-03 | . |
| 2001-09-04 | 128.36 |
| 2001-09-05 | 129.63 |
| 2001-09-06 | 129.26 |
| 2001-09-07 | 127.31 |
| 2001-09-10 | 127.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 104.76 |
| 2001-09-18 | 107.99 |
| 2001-09-19 | 112.02 |
| 2001-09-20 | 109.61 |
| 2001-09-21 | 106.58 |
| 2001-09-24 | 106.34 |
| 2001-09-25 | 109.81 |
| 2001-09-26 | 107.76 |
| 2001-09-27 | 108.34 |
| 2001-09-28 | 110.14 |
| 2001-10-01 | 111.41 |
| 2001-10-02 | 111.35 |
| 2001-10-03 | 111.00 |
| 2001-10-04 | 114.91 |
| 2001-10-05 | 114.19 |
| 2001-10-08 | 112.84 |
| 2001-10-09 | 115.18 |
| 2001-10-10 | 114.98 |
| 2001-10-11 | 116.62 |
| 2001-10-12 | 115.71 |
| 2001-10-15 | 117.31 |
| 2001-10-16 | 117.18 |
| 2001-10-17 | 117.60 |
| 2001-10-18 | 114.85 |
| 2001-10-19 | 114.92 |
| 2001-10-22 | 116.22 |
| 2001-10-23 | 119.52 |
| 2001-10-24 | 120.71 |
| 2001-10-25 | 121.28 |
| 2001-10-26 | 121.12 |
| 2001-10-29 | 121.34 |
| 2001-10-30 | 120.74 |
| 2001-10-31 | 121.47 |
| 2001-11-01 | 122.42 |
| 2001-11-02 | 122.72 |
| 2001-11-05 | 124.70 |
| 2001-11-06 | 124.87 |
| 2001-11-07 | 123.90 |
| 2001-11-08 | 124.45 |
| 2001-11-09 | 124.15 |
| 2001-11-12 | 123.54 |
| 2001-11-13 | 123.71 |
| 2001-11-14 | 124.56 |
| 2001-11-15 | 125.45 |
| 2001-11-16 | 126.08 |
| 2001-11-19 | 127.82 |
| 2001-11-20 | 127.41 |
| 2001-11-21 | 129.38 |
| 2001-11-22 | . |
| 2001-11-23 | 130.13 |
| 2001-11-26 | 130.85 |
| 2001-11-27 | 131.29 |
| 2001-11-28 | 129.98 |
| 2001-11-29 | 128.39 |
| 2001-11-30 | 128.91 |
| 2001-12-03 | 129.95 |
| 2001-12-04 | 129.62 |
| 2001-12-05 | 130.52 |
| 2001-12-06 | 131.99 |
| 2001-12-07 | 132.33 |
| 2001-12-10 | 132.91 |
| 2001-12-11 | 131.56 |
| 2001-12-12 | 131.19 |
| 2001-12-13 | 128.49 |
| 2001-12-14 | 128.57 |
| 2001-12-17 | 128.36 |
| 2001-12-18 | 129.44 |
| 2001-12-19 | 129.39 |
| 2001-12-20 | 128.76 |
| 2001-12-21 | 128.43 |
| 2001-12-24 | 127.50 |
| 2001-12-25 | . |
| 2001-12-26 | 127.55 |
| 2001-12-27 | 126.66 |
| 2001-12-28 | 126.43 |
| 2001-12-31 | 127.87 |
| 2002-01-01 | . |
| 2002-01-02 | 128.32 |
| 2002-01-03 | 130.15 |
| 2002-01-04 | 129.42 |
| 2002-01-07 | 127.73 |
| 2002-01-08 | 126.68 |
| 2002-01-09 | 127.82 |
| 2002-01-10 | 127.17 |
| 2002-01-11 | 125.71 |
| 2002-01-14 | 127.63 |
| 2002-01-15 | 126.99 |
| 2002-01-16 | 126.91 |
| 2002-01-17 | 126.26 |
| 2002-01-18 | 126.10 |
| 2002-01-21 | . |
| 2002-01-22 | 124.71 |
| 2002-01-23 | 125.14 |
| 2002-01-24 | 124.00 |
| 2002-01-25 | 123.43 |
| 2002-01-28 | 123.51 |
| 2002-01-29 | 121.56 |
| 2002-01-30 | 121.28 |
| 2002-01-31 | 121.66 |
| 2002-02-01 | 122.53 |
| 2002-02-04 | 122.04 |
| 2002-02-05 | 121.43 |
| 2002-02-06 | 123.87 |
| 2002-02-07 | 124.18 |
| 2002-02-08 | 124.58 |
| 2002-02-11 | 125.91 |
| 2002-02-12 | 125.76 |
| 2002-02-13 | 128.21 |
| 2002-02-14 | 131.28 |
| 2002-02-15 | 131.11 |
| 2002-02-18 | . |
| 2002-02-19 | 131.61 |
| 2002-02-20 | 131.99 |
| 2002-02-21 | 132.79 |
| 2002-02-22 | 134.62 |
| 2002-02-25 | 135.09 |
| 2002-02-26 | 135.65 |
| 2002-02-27 | 134.36 |
| 2002-02-28 | 131.71 |
| 2002-03-01 | 133.43 |
| 2002-03-04 | 135.01 |
| 2002-03-05 | 133.88 |
| 2002-03-06 | 134.79 |
| 2002-03-07 | 135.71 |
| 2002-03-08 | 135.85 |
| 2002-03-11 | 134.94 |
| 2002-03-12 | 134.73 |
| 2002-03-13 | 134.93 |
| 2002-03-14 | 135.13 |
| 2002-03-15 | 135.04 |
| 2002-03-18 | 134.38 |
| 2002-03-19 | 134.59 |
| 2002-03-20 | 135.81 |
| 2002-03-21 | 133.26 |
| 2002-03-22 | 132.20 |
| 2002-03-25 | 132.55 |
| 2002-03-26 | 132.26 |
| 2002-03-27 | 132.49 |
| 2002-03-28 | 132.91 |
| 2002-03-29 | . |
| 2002-04-01 | 135.12 |
| 2002-04-02 | 134.36 |
| 2002-04-03 | 133.11 |
| 2002-04-04 | 133.86 |
| 2002-04-05 | 134.34 |
| 2002-04-08 | 135.21 |
| 2002-04-09 | 137.88 |
| 2002-04-10 | 140.15 |
| 2002-04-11 | 140.47 |
| 2002-04-12 | 139.63 |
| 2002-04-15 | 136.37 |
| 2002-04-16 | 135.66 |
| 2002-04-17 | 136.27 |
| 2002-04-18 | 134.94 |
| 2002-04-19 | 134.01 |
| 2002-04-22 | 132.91 |
| 2002-04-23 | 132.57 |
| 2002-04-24 | 133.20 |
| 2002-04-25 | 130.53 |
| 2002-04-26 | 131.31 |
| 2002-04-29 | 130.70 |
| 2002-04-30 | 131.01 |
| 2002-05-01 | 131.10 |
| 2002-05-02 | 128.39 |
| 2002-05-03 | 126.37 |
| 2002-05-06 | 124.84 |
| 2002-05-07 | 126.84 |
| 2002-05-08 | 127.58 |
| 2002-05-09 | 123.94 |
| 2002-05-10 | 122.90 |
| 2002-05-13 | 121.66 |
| 2002-05-14 | 122.28 |
| 2002-05-15 | 125.19 |
| 2002-05-16 | 125.73 |
| 2002-05-17 | 126.10 |
| 2002-05-20 | 124.38 |
| 2002-05-21 | 124.29 |
| 2002-05-22 | 121.82 |
| 2002-05-23 | 120.53 |
| 2002-05-24 | 121.55 |
| 2002-05-27 | . |
| 2002-05-28 | 120.79 |
| 2002-05-29 | 122.29 |
| 2002-05-30 | 122.53 |
| 2002-05-31 | 122.16 |
| 2002-06-03 | 121.04 |
| 2002-06-04 | 119.63 |
| 2002-06-05 | 118.36 |
| 2002-06-06 | 115.38 |
| 2002-06-07 | 114.54 |
| 2002-06-10 | 118.74 |
| 2002-06-11 | 117.99 |
| 2002-06-12 | 114.44 |
| 2002-06-13 | 113.96 |
| 2002-06-14 | 110.70 |
| 2002-06-17 | 112.80 |
| 2002-06-18 | 113.38 |
| 2002-06-19 | 108.65 |
| 2002-06-20 | 106.07 |
| 2002-06-21 | 102.56 |
| 2002-06-24 | 103.75 |
| 2002-06-25 | 106.20 |
| 2002-06-26 | 104.42 |
| 2002-06-27 | 104.70 |
| 2002-06-28 | 105.45 |
| 2002-07-01 | 105.38 |
| 2002-07-02 | 104.97 |
| 2002-07-03 | 105.44 |
| 2002-07-04 | . |
| 2002-07-05 | 105.24 |
| 2002-07-08 | 105.59 |
| 2002-07-09 | 105.37 |
| 2002-07-10 | 103.95 |
| 2002-07-11 | 105.08 |
| 2002-07-12 | 108.67 |
| 2002-07-15 | 106.69 |
| 2002-07-16 | 106.37 |
| 2002-07-17 | 107.33 |
| 2002-07-18 | 108.81 |
| 2002-07-19 | 108.63 |
| 2002-07-22 | 104.14 |
| 2002-07-23 | 101.76 |
| 2002-07-24 | 100.13 |
| 2002-07-25 | 94.59 |
| 2002-07-26 | 90.94 |
| 2002-07-29 | 90.64 |
| 2002-07-30 | 86.63 |
| 2002-07-31 | 85.08 |
| 2002-08-01 | 88.13 |
| 2002-08-02 | 94.95 |
| 2002-08-05 | 92.86 |
| 2002-08-06 | 91.53 |
| 2002-08-07 | 95.57 |
| 2002-08-08 | 100.65 |
| 2002-08-09 | 96.26 |
| 2002-08-12 | 91.70 |
| 2002-08-13 | 88.77 |
| 2002-08-14 | 87.73 |
| 2002-08-15 | 86.49 |
| 2002-08-16 | 89.11 |
| 2002-08-19 | 90.67 |
| 2002-08-20 | 90.18 |
| 2002-08-21 | 90.94 |
| 2002-08-22 | 91.65 |
| 2002-08-23 | 92.00 |
| 2002-08-26 | 94.50 |
| 2002-08-27 | 96.48 |
| 2002-08-28 | 94.74 |
| 2002-08-29 | 94.78 |
| 2002-08-30 | 98.97 |
| 2002-09-02 | . |
| 2002-09-03 | 97.03 |
| 2002-09-04 | 95.29 |
| 2002-09-05 | 92.79 |
| 2002-09-06 | 91.92 |
| 2002-09-09 | 93.03 |
| 2002-09-10 | 93.67 |
| 2002-09-11 | 95.52 |
| 2002-09-12 | 95.26 |
| 2002-09-13 | 94.40 |
| 2002-09-16 | 91.21 |
| 2002-09-17 | 90.59 |
| 2002-09-18 | 87.78 |
| 2002-09-19 | 87.42 |
| 2002-09-20 | 86.93 |
| 2002-09-23 | 83.83 |
| 2002-09-24 | 82.64 |
| 2002-09-25 | 80.18 |
| 2002-09-26 | 79.31 |
| 2002-09-27 | 78.24 |
| 2002-09-30 | 78.11 |
| 2002-10-01 | 81.75 |
| 2002-10-02 | 83.61 |
| 2002-10-03 | 83.90 |
| 2002-10-04 | 84.75 |
| 2002-10-07 | 83.28 |
| 2002-10-08 | 81.86 |
| 2002-10-09 | 79.29 |
| 2002-10-10 | 79.20 |
| 2002-10-11 | 79.48 |
| 2002-10-14 | 79.23 |
| 2002-10-15 | 79.28 |
| 2002-10-16 | 79.09 |
| 2002-10-17 | 80.53 |
| 2002-10-18 | 80.12 |
| 2002-10-21 | 80.11 |
| 2002-10-22 | 80.65 |
| 2002-10-23 | 83.68 |
| 2002-10-24 | 83.46 |
| 2002-10-25 | 86.00 |
| 2002-10-28 | 85.54 |
| 2002-10-29 | 84.79 |
| 2002-10-30 | 87.77 |
| 2002-10-31 | 89.93 |
| 2002-11-01 | 90.13 |
| 2002-11-04 | 90.61 |
| 2002-11-05 | 89.46 |
| 2002-11-06 | 88.37 |
| 2002-11-07 | 88.53 |
| 2002-11-08 | 89.26 |
| 2002-11-11 | 89.94 |
| 2002-11-12 | 88.57 |
| 2002-11-13 | 85.99 |
| 2002-11-14 | 86.23 |
| 2002-11-15 | 86.88 |
| 2002-11-18 | 89.09 |
| 2002-11-19 | 88.68 |
| 2002-11-20 | 89.46 |
| 2002-11-21 | 90.79 |
| 2002-11-22 | 90.24 |
| 2002-11-25 | 91.55 |
| 2002-11-26 | 90.65 |
| 2002-11-27 | 90.96 |
| 2002-11-28 | . |
| 2002-11-29 | 91.52 |
| 2002-12-02 | 92.36 |
| 2002-12-03 | 91.20 |
| 2002-12-04 | 90.56 |
| 2002-12-05 | 89.77 |
| 2002-12-06 | 91.10 |
| 2002-12-09 | 89.03 |
| 2002-12-10 | 88.90 |
| 2002-12-11 | 91.03 |
| 2002-12-12 | 91.68 |
| 2002-12-13 | 93.21 |
| 2002-12-16 | 94.82 |
| 2002-12-17 | 94.99 |
| 2002-12-18 | 96.55 |
| 2002-12-19 | 98.45 |
| 2002-12-20 | 100.19 |
| 2002-12-23 | 98.59 |
| 2002-12-24 | 98.44 |
| 2002-12-25 | . |
| 2002-12-26 | 97.18 |
| 2002-12-27 | 98.01 |
| 2002-12-30 | 98.74 |
| 2002-12-31 | 98.61 |
| 2003-01-01 | . |
| 2003-01-02 | 98.73 |
| 2003-01-03 | 99.78 |
| 2003-01-06 | 102.37 |
| 2003-01-07 | 102.15 |
| 2003-01-08 | 102.44 |
| 2003-01-09 | 103.39 |
| 2003-01-10 | 105.28 |
| 2003-01-13 | 104.80 |
| 2003-01-14 | 105.16 |
| 2003-01-15 | 104.73 |
| 2003-01-16 | 105.62 |
| 2003-01-17 | 103.47 |
| 2003-01-20 | . |
| 2003-01-21 | 101.78 |
| 2003-01-22 | 100.17 |
| 2003-01-23 | 99.28 |
| 2003-01-24 | 97.68 |
| 2003-01-27 | 96.68 |
| 2003-01-28 | 96.19 |
| 2003-01-29 | 97.48 |
| 2003-01-30 | 97.42 |
| 2003-01-31 | 98.84 |
| 2003-02-03 | 100.01 |
| 2003-02-04 | 99.32 |
| 2003-02-05 | 98.42 |
| 2003-02-06 | 98.38 |
| 2003-02-07 | 98.21 |
| 2003-02-10 | 98.53 |
| 2003-02-11 | 99.83 |
| 2003-02-12 | 99.67 |
| 2003-02-13 | 98.06 |
| 2003-02-14 | 98.50 |
| 2003-02-17 | . |
| 2003-02-18 | 101.05 |
| 2003-02-19 | 100.00 |
| 2003-02-20 | 99.65 |
| 2003-02-21 | 100.07 |
| 2003-02-24 | 99.83 |
| 2003-02-25 | 100.20 |
| 2003-02-26 | 99.76 |
| 2003-02-27 | 100.82 |
| 2003-02-28 | 101.33 |
| 2003-03-03 | 101.65 |
| 2003-03-04 | 101.61 |
| 2003-03-05 | 101.64 |
| 2003-03-06 | 103.76 |
| 2003-03-07 | 102.89 |
| 2003-03-10 | 102.35 |
| 2003-03-11 | 102.02 |
| 2003-03-12 | 102.67 |
| 2003-03-13 | 104.31 |
| 2003-03-14 | 105.28 |
| 2003-03-17 | 103.18 |
| 2003-03-18 | 104.16 |
| 2003-03-19 | 104.66 |
| 2003-03-20 | 105.42 |
| 2003-03-21 | 107.69 |
| 2003-03-24 | 106.38 |
| 2003-03-25 | 106.67 |
| 2003-03-26 | 107.25 |
| 2003-03-27 | 106.69 |
| 2003-03-28 | 106.78 |
| 2003-03-31 | 106.63 |
| 2003-04-01 | 106.32 |
| 2003-04-02 | 107.84 |
| 2003-04-03 | 108.08 |
| 2003-04-04 | 110.91 |
| 2003-04-07 | 114.04 |
| 2003-04-08 | 113.00 |
| 2003-04-09 | 110.98 |
| 2003-04-10 | 109.16 |
| 2003-04-11 | 109.06 |
| 2003-04-14 | 109.54 |
| 2003-04-15 | 112.43 |
| 2003-04-16 | 113.05 |
| 2003-04-17 | 114.56 |
| 2003-04-18 | . |
| 2003-04-21 | 114.32 |
| 2003-04-22 | 114.12 |
| 2003-04-23 | 114.80 |
| 2003-04-24 | 114.31 |
| 2003-04-25 | 113.56 |
| 2003-04-28 | 115.53 |
| 2003-04-29 | 118.10 |
| 2003-04-30 | 116.51 |
| 2003-05-01 | 116.05 |
| 2003-05-02 | 117.40 |
| 2003-05-05 | 116.82 |
| 2003-05-06 | 115.23 |
| 2003-05-07 | 117.67 |
| 2003-05-08 | 118.63 |
| 2003-05-09 | 120.10 |
| 2003-05-12 | 122.49 |
| 2003-05-13 | 122.36 |
| 2003-05-14 | 122.40 |
| 2003-05-15 | 121.17 |
| 2003-05-16 | 121.37 |
| 2003-05-19 | 120.83 |
| 2003-05-20 | 119.17 |
| 2003-05-21 | 121.16 |
| 2003-05-22 | 121.22 |
| 2003-05-23 | 123.41 |
| 2003-05-26 | . |
| 2003-05-27 | 123.83 |
| 2003-05-28 | 124.63 |
| 2003-05-29 | 126.71 |
| 2003-05-30 | 125.11 |
| 2003-06-02 | 124.74 |
| 2003-06-03 | 125.34 |
| 2003-06-04 | 126.90 |
| 2003-06-05 | 126.55 |
| 2003-06-06 | 127.62 |
| 2003-06-09 | 128.10 |
| 2003-06-10 | 127.12 |
| 2003-06-11 | 127.05 |
| 2003-06-12 | 126.75 |
| 2003-06-13 | 127.14 |
| 2003-06-16 | 128.01 |
| 2003-06-17 | 127.93 |
| 2003-06-18 | 126.89 |
| 2003-06-19 | 126.76 |
| 2003-06-20 | 126.47 |
| 2003-06-23 | 125.47 |
| 2003-06-24 | 125.69 |
| 2003-06-25 | 125.74 |
| 2003-06-26 | 125.66 |
| 2003-06-27 | 126.23 |
| 2003-06-30 | 126.00 |
| 2003-07-01 | 127.91 |
| 2003-07-02 | 128.45 |
| 2003-07-03 | 129.42 |
| 2003-07-04 | . |
| 2003-07-07 | 129.03 |
| 2003-07-08 | 129.64 |
| 2003-07-09 | 129.71 |
| 2003-07-10 | 128.38 |
| 2003-07-11 | 127.88 |
| 2003-07-14 | 130.87 |
| 2003-07-15 | 130.74 |
| 2003-07-16 | 130.45 |
| 2003-07-17 | 129.28 |
| 2003-07-18 | 129.85 |
| 2003-07-21 | 129.14 |
| 2003-07-22 | 128.85 |
| 2003-07-23 | 129.30 |
| 2003-07-24 | 131.06 |
| 2003-07-25 | 133.30 |
| 2003-07-28 | 133.45 |
| 2003-07-29 | 132.85 |
| 2003-07-30 | 132.41 |
| 2003-07-31 | 133.16 |
| 2003-08-01 | 131.65 |
| 2003-08-04 | 129.42 |
| 2003-08-05 | 129.40 |
| 2003-08-06 | 127.40 |
| 2003-08-07 | 130.93 |
| 2003-08-08 | 133.61 |
| 2003-08-11 | 134.17 |
| 2003-08-12 | 134.21 |
| 2003-08-13 | 134.30 |
| 2003-08-14 | 135.09 |
| 2003-08-15 | 135.48 |
| 2003-08-18 | 138.72 |
| 2003-08-19 | 138.92 |
| 2003-08-20 | 139.74 |
| 2003-08-21 | 142.48 |
| 2003-08-22 | 142.86 |
| 2003-08-25 | 141.30 |
| 2003-08-26 | 144.27 |
| 2003-08-27 | 147.24 |
| 2003-08-28 | 147.66 |
| 2003-08-29 | 146.36 |
| 2003-09-01 | . |
| 2003-09-02 | 147.96 |
| 2003-09-03 | 150.66 |
| 2003-09-04 | 150.46 |
| 2003-09-05 | 152.05 |
| 2003-09-08 | 152.03 |
| 2003-09-09 | 149.41 |
| 2003-09-10 | 151.46 |
| 2003-09-11 | 152.86 |
| 2003-09-12 | 151.52 |
| 2003-09-15 | 150.49 |
| 2003-09-16 | 150.40 |
| 2003-09-17 | 150.06 |
| 2003-09-18 | 148.84 |
| 2003-09-19 | 148.85 |
| 2003-09-22 | 148.38 |
| 2003-09-23 | 148.98 |
| 2003-09-24 | 150.05 |
| 2003-09-25 | 149.13 |
| 2003-09-26 | 150.58 |
| 2003-09-29 | 149.72 |
| 2003-09-30 | 150.75 |
| 2003-10-01 | 154.08 |
| 2003-10-02 | 155.84 |
| 2003-10-03 | 160.49 |
| 2003-10-06 | 163.08 |
| 2003-10-07 | 164.22 |
| 2003-10-08 | 166.05 |
| 2003-10-09 | 166.14 |
| 2003-10-10 | 165.19 |
| 2003-10-13 | 166.98 |
| 2003-10-14 | 166.31 |
| 2003-10-15 | 167.32 |
| 2003-10-16 | 172.35 |
| 2003-10-17 | 171.08 |
| 2003-10-20 | 171.97 |
| 2003-10-21 | 172.09 |
| 2003-10-22 | 169.61 |
| 2003-10-23 | 165.14 |
| 2003-10-24 | 168.52 |
| 2003-10-27 | 168.40 |
| 2003-10-28 | 170.73 |
| 2003-10-29 | 169.31 |
| 2003-10-30 | 168.89 |
| 2003-10-31 | 170.51 |
| 2003-11-03 | 173.10 |
| 2003-11-04 | 173.76 |
| 2003-11-05 | 171.96 |
| 2003-11-06 | 170.05 |
| 2003-11-07 | 170.69 |
| 2003-11-10 | 169.46 |
| 2003-11-11 | 169.46 |
| 2003-11-12 | 169.71 |
| 2003-11-13 | 168.04 |
| 2003-11-14 | 168.00 |
| 2003-11-17 | 166.56 |
| 2003-11-18 | 167.49 |
| 2003-11-19 | 166.34 |
| 2003-11-20 | 166.64 |
| 2003-11-21 | 169.21 |
| 2003-11-24 | 170.53 |
| 2003-11-25 | 171.50 |
| 2003-11-26 | 171.95 |
| 2003-11-27 | . |
| 2003-11-28 | 178.05 |
| 2003-12-01 | 180.07 |
| 2003-12-02 | 180.76 |
| 2003-12-03 | 184.87 |
| 2003-12-04 | 182.94 |
| 2003-12-05 | 183.18 |
| 2003-12-08 | 182.60 |
| 2003-12-09 | 185.20 |
| 2003-12-10 | 187.14 |
| 2003-12-11 | 191.11 |
| 2003-12-12 | 191.36 |
| 2003-12-15 | 190.40 |
| 2003-12-16 | 185.63 |
| 2003-12-17 | 186.85 |
| 2003-12-18 | 188.08 |
| 2003-12-19 | 189.62 |
| 2003-12-22 | 192.66 |
| 2003-12-23 | 194.48 |
| 2003-12-24 | 196.16 |
| 2003-12-25 | . |
| 2003-12-26 | 196.32 |
| 2003-12-29 | 199.61 |
| 2003-12-30 | 198.49 |
| 2003-12-31 | 198.96 |
| 2004-01-01 | . |
| 2004-01-02 | 201.43 |
| 2004-01-05 | 208.47 |
| 2004-01-06 | 209.54 |
| 2004-01-07 | 208.31 |
| 2004-01-08 | 209.72 |
| 2004-01-09 | 211.27 |
| 2004-01-12 | 212.16 |
| 2004-01-13 | 212.82 |
| 2004-01-14 | 210.87 |
| 2004-01-15 | 208.58 |
| 2004-01-16 | 205.05 |
| 2004-01-19 | . |
| 2004-01-20 | 206.30 |
| 2004-01-21 | 202.50 |
| 2004-01-22 | 203.01 |
| 2004-01-23 | 207.09 |
| 2004-01-26 | 209.12 |
| 2004-01-27 | 210.42 |
| 2004-01-28 | 206.53 |
| 2004-01-29 | 198.96 |
| 2004-01-30 | 197.96 |
| 2004-02-02 | 197.59 |
| 2004-02-03 | 198.31 |
| 2004-02-04 | 198.21 |
| 2004-02-05 | 196.08 |
| 2004-02-06 | 200.68 |
| 2004-02-09 | 204.63 |
| 2004-02-10 | 206.58 |
| 2004-02-11 | 209.54 |
| 2004-02-12 | 209.21 |
| 2004-02-13 | 209.11 |
| 2004-02-16 | . |
| 2004-02-17 | 210.16 |
| 2004-02-18 | 210.28 |
| 2004-02-19 | 204.64 |
| 2004-02-20 | 203.03 |
| 2004-02-23 | 200.91 |
| 2004-02-24 | 200.92 |
| 2004-02-25 | 200.13 |
| 2004-02-26 | 199.48 |
| 2004-02-27 | 203.71 |
| 2004-03-01 | 208.35 |
| 2004-03-02 | 207.31 |
| 2004-03-03 | 207.47 |
| 2004-03-04 | 207.08 |
| 2004-03-05 | 209.45 |
| 2004-03-08 | 211.33 |
| 2004-03-09 | 209.33 |
| 2004-03-10 | 204.01 |
| 2004-03-11 | 198.53 |
| 2004-03-12 | 201.67 |
| 2004-03-15 | 199.32 |
| 2004-03-16 | 199.35 |
| 2004-03-17 | 201.60 |
| 2004-03-18 | 201.09 |
| 2004-03-19 | 201.85 |
| 2004-03-22 | 199.38 |
| 2004-03-23 | 198.41 |
| 2004-03-24 | 198.26 |
| 2004-03-25 | 197.49 |
| 2004-03-26 | 202.00 |
| 2004-03-29 | 205.57 |
| 2004-03-30 | 209.04 |
| 2004-03-31 | 210.31 |
| 2004-04-01 | 213.54 |
| 2004-04-02 | 215.09 |
| 2004-04-05 | 215.29 |
| 2004-04-06 | 215.27 |
| 2004-04-07 | 215.19 |
| 2004-04-08 | 215.26 |
| 2004-04-09 | . |
| 2004-04-12 | 214.73 |
| 2004-04-13 | 214.47 |
| 2004-04-14 | 211.11 |
| 2004-04-15 | 209.28 |
| 2004-04-16 | 208.81 |
| 2004-04-19 | 207.49 |
| 2004-04-20 | 205.08 |
| 2004-04-21 | 202.64 |
| 2004-04-22 | 202.89 |
| 2004-04-23 | 207.59 |
| 2004-04-26 | 204.82 |
| 2004-04-27 | 201.89 |
| 2004-04-28 | 199.59 |
| 2004-04-29 | 193.57 |
| 2004-04-30 | 191.53 |
| 2004-05-03 | 189.95 |
| 2004-05-04 | 192.76 |
| 2004-05-05 | 193.64 |
| 2004-05-06 | 193.04 |
| 2004-05-07 | 189.72 |
| 2004-05-10 | 182.90 |
| 2004-05-11 | 181.06 |
| 2004-05-12 | 181.79 |
| 2004-05-13 | 181.67 |
| 2004-05-14 | 174.24 |
| 2004-05-17 | 163.98 |
| 2004-05-18 | 173.21 |
| 2004-05-19 | 180.75 |
| 2004-05-20 | 177.72 |
| 2004-05-21 | 179.41 |
| 2004-05-24 | 181.02 |
| 2004-05-25 | 182.06 |
| 2004-05-26 | 182.86 |
| 2004-05-27 | 185.83 |
| 2004-05-28 | 185.17 |
| 2004-05-31 | . |
| 2004-06-01 | 181.57 |
| 2004-06-02 | 186.32 |
| 2004-06-03 | 183.51 |
| 2004-06-04 | 185.71 |
| 2004-06-07 | 191.39 |
| 2004-06-08 | 192.10 |
| 2004-06-09 | 190.55 |
| 2004-06-10 | 189.59 |
| 2004-06-11 | . |
| 2004-06-14 | 181.85 |
| 2004-06-15 | 183.71 |
| 2004-06-16 | 183.41 |
| 2004-06-17 | 182.89 |
| 2004-06-18 | 180.29 |
| 2004-06-21 | 181.25 |
| 2004-06-22 | 179.32 |
| 2004-06-23 | 180.38 |
| 2004-06-24 | 182.94 |
| 2004-06-25 | 183.96 |
| 2004-06-28 | 184.49 |
| 2004-06-29 | 186.02 |
| 2004-06-30 | 187.03 |
| 2004-07-01 | 190.16 |
| 2004-07-02 | 189.56 |
| 2004-07-05 | . |
| 2004-07-06 | 187.95 |
| 2004-07-07 | 188.53 |
| 2004-07-08 | 185.03 |
| 2004-07-09 | 186.60 |
| 2004-07-12 | 187.76 |
| 2004-07-13 | 187.73 |
| 2004-07-14 | 186.42 |
| 2004-07-15 | 187.33 |
| 2004-07-16 | 191.17 |
| 2004-07-19 | 192.34 |
| 2004-07-20 | 192.06 |
| 2004-07-21 | 191.30 |
| 2004-07-22 | 190.76 |
| 2004-07-23 | 191.01 |
| 2004-07-26 | 188.93 |
| 2004-07-27 | 189.53 |
| 2004-07-28 | 187.65 |
| 2004-07-29 | 188.28 |
| 2004-07-30 | 188.87 |
| 2004-08-02 | 188.54 |
| 2004-08-03 | 187.31 |
| 2004-08-04 | 186.49 |
| 2004-08-05 | 186.33 |
| 2004-08-06 | 186.43 |
| 2004-08-09 | 186.47 |
| 2004-08-10 | 187.75 |
| 2004-08-11 | 185.63 |
| 2004-08-12 | 186.45 |
| 2004-08-13 | 186.49 |
| 2004-08-16 | 185.96 |
| 2004-08-17 | 188.14 |
| 2004-08-18 | 190.08 |
| 2004-08-19 | 193.37 |
| 2004-08-20 | 193.39 |
| 2004-08-23 | 191.27 |
| 2004-08-24 | 193.30 |
| 2004-08-25 | 195.29 |
| 2004-08-26 | 195.44 |
| 2004-08-27 | 194.53 |
| 2004-08-30 | 197.17 |
| 2004-08-31 | 196.67 |
| 2004-09-01 | 197.75 |
| 2004-09-02 | 198.84 |
| 2004-09-03 | 198.64 |
| 2004-09-06 | . |
| 2004-09-07 | 201.57 |
| 2004-09-08 | 203.87 |
| 2004-09-09 | 202.67 |
| 2004-09-10 | 203.43 |
| 2004-09-13 | 203.13 |
| 2004-09-14 | 206.23 |
| 2004-09-15 | 206.06 |
| 2004-09-16 | 209.58 |
| 2004-09-17 | 213.10 |
| 2004-09-20 | 214.00 |
| 2004-09-21 | 215.32 |
| 2004-09-22 | 214.66 |
| 2004-09-23 | 212.20 |
| 2004-09-24 | 210.62 |
| 2004-09-27 | 209.78 |
| 2004-09-28 | 209.87 |
| 2004-09-29 | 210.28 |
| 2004-09-30 | 211.84 |
| 2004-10-01 | 216.06 |
| 2004-10-04 | 220.19 |
| 2004-10-05 | 221.49 |
| 2004-10-06 | 221.39 |
| 2004-10-07 | 220.72 |
| 2004-10-08 | 222.67 |
| 2004-10-11 | 222.99 |
| 2004-10-12 | 221.47 |
| 2004-10-13 | 220.52 |
| 2004-10-14 | 216.93 |
| 2004-10-15 | 217.48 |
| 2004-10-18 | 218.16 |
| 2004-10-19 | 218.99 |
| 2004-10-20 | 216.34 |
| 2004-10-21 | 220.59 |
| 2004-10-22 | 220.84 |
| 2004-10-25 | 217.50 |
| 2004-10-26 | 218.05 |
| 2004-10-27 | 219.97 |
| 2004-10-28 | 221.95 |
| 2004-10-29 | 223.87 |
| 2004-11-01 | 223.42 |
| 2004-11-02 | 224.89 |
| 2004-11-03 | 227.79 |
| 2004-11-04 | 229.30 |
| 2004-11-05 | 231.91 |
| 2004-11-08 | 231.53 |
| 2004-11-09 | 232.90 |
| 2004-11-10 | 237.03 |
| 2004-11-11 | 235.96 |
| 2004-11-12 | 238.08 |
| 2004-11-15 | 239.14 |
| 2004-11-16 | 239.05 |
| 2004-11-17 | 242.07 |
| 2004-11-18 | 242.64 |
| 2004-11-19 | 240.44 |
| 2004-11-22 | 241.43 |
| 2004-11-23 | 241.59 |
| 2004-11-24 | 243.35 |
| 2004-11-25 | . |
| 2004-11-26 | 245.94 |
| 2004-11-29 | 248.14 |
| 2004-11-30 | 251.83 |
| 2004-12-01 | 253.68 |
| 2004-12-02 | 259.09 |
| 2004-12-03 | 261.15 |
| 2004-12-06 | 263.67 |
| 2004-12-07 | 262.55 |
| 2004-12-08 | 259.17 |
| 2004-12-09 | 257.27 |
| 2004-12-10 | 256.04 |
| 2004-12-13 | 259.42 |
| 2004-12-14 | 262.12 |
| 2004-12-15 | 262.60 |
| 2004-12-16 | 262.71 |
| 2004-12-17 | 260.48 |
| 2004-12-20 | 261.46 |
| 2004-12-21 | 264.99 |
| 2004-12-22 | 263.57 |
| 2004-12-23 | 266.81 |
| 2004-12-24 | . |
| 2004-12-27 | 267.95 |
| 2004-12-28 | 269.24 |
| 2004-12-29 | 268.87 |
| 2004-12-30 | 267.63 |
| 2004-12-31 | 270.22 |
| 2005-01-03 | 272.85 |
| 2005-01-04 | 268.87 |
| 2005-01-05 | 262.33 |
| 2005-01-06 | 258.04 |
| 2005-01-07 | 258.72 |
| 2005-01-10 | 258.29 |
| 2005-01-11 | 257.21 |
| 2005-01-12 | 255.56 |
| 2005-01-13 | 259.36 |
| 2005-01-14 | 258.41 |
| 2005-01-17 | . |
| 2005-01-18 | 259.70 |
| 2005-01-19 | 261.75 |
| 2005-01-20 | 257.20 |
| 2005-01-21 | 256.70 |
| 2005-01-24 | 256.36 |
| 2005-01-25 | 258.64 |
| 2005-01-26 | 259.85 |
| 2005-01-27 | 259.17 |
#2005-01-28| 262.01
#2005-01-31| 268.60
#2005-02-01| 268.22
#2005-02-02| 272.42
#2005-02-03| 278.09
#2005-02-04| 284.51
#2005-02-07| 283.66
#2005-02-08| 283.30
#2005-02-09| 285.43
#2005-02-10| 284.14
#2005-02-11| 284.69
#2005-02-14| 290.52
#2005-02-15| 292.87
#2005-02-16| 288.64
#2005-02-17| 290.90
#2005-02-18| 289.51
#2005-02-21| .
#2005-02-22| 288.23
#2005-02-23| 287.95
#2005-02-24| 292.92
#2005-02-25| 290.70
#2005-02-28| 295.59
#2005-03-01| 295.22
#2005-03-02| 293.71
#2005-03-03| 296.12
#2005-03-04| 299.34
#2005-03-07| 303.26
#2005-03-08| 301.51
#2005-03-09| 298.93
#2005-03-10| 298.29
#2005-03-11| 297.40
#2005-03-14| 293.32
#2005-03-15| 290.30
#2005-03-16| 293.16
#2005-03-17| 292.58
#2005-03-18| 292.14
#2005-03-21| 287.90
#2005-03-22| 284.75
#2005-03-23| 277.06
#2005-03-24| 279.76
#2005-03-25| .
#2005-03-28| 278.01
#2005-03-29| 274.51
#2005-03-30| 277.73
#2005-03-31| 281.64
#2005-04-01| 283.49
#2005-04-04| 282.74
#2005-04-05| 283.50
#2005-04-06| 284.75
#2005-04-07| 285.77
#2005-04-08| 283.85
#2005-04-11| 283.59
#2005-04-12| 283.29
#2005-04-13| 286.99
#2005-04-14| 283.71
#2005-04-15| 278.27
#2005-04-18| 274.11
#2005-04-19| 279.03
#2005-04-20| 279.29
#2005-04-21| 280.50
#2005-04-22| 283.24
#2005-04-25| 286.53
#2005-04-26| 289.45
#2005-04-27| 288.64
#2005-04-28| 282.09
#2005-04-29| 282.11
#2005-05-02| 284.86
#2005-05-03| 284.60
#2005-05-04| 291.62
#2005-05-05| 293.70
#2005-05-06| 292.39
#2005-05-09| 294.74
#2005-05-10| 291.83
#2005-05-11| 289.64
#2005-05-12| 287.83
#2005-05-13| 288.18
#2005-05-16| 290.12
#2005-05-17| 288.62
#2005-05-18| 290.74
#2005-05-19| 292.37
#2005-05-20| 290.98
#2005-05-23| 290.79
#2005-05-24| 291.35
#2005-05-25| 292.02
#2005-05-26| 292.16
#2005-05-27| 293.79
#2005-05-30| .
#2005-05-31| 294.14
#2005-06-01| 294.26
#2005-06-02| 297.70
#2005-06-03| 300.89
#2005-06-06| 298.11
#2005-06-07| 300.05
#2005-06-08| 301.24
#2005-06-09| 297.71
#2005-06-10| 298.17
#2005-06-13| 298.73
#2005-06-14| 302.72
#2005-06-15| 301.55
#2005-06-16| 303.74
#2005-06-17| 307.22
#2005-06-20| 306.12
#2005-06-21| 306.40
#2005-06-22| 307.02
#2005-06-23| 304.09
#2005-06-24| 304.25
#2005-06-27| 306.08
#2005-06-28| 307.77
#2005-06-29| 308.33
#2005-06-30| 310.65
#2005-07-01| 313.37
#2005-07-04| .
#2005-07-05| 310.73
#2005-07-06| 311.10
#2005-07-07| 308.61
#2005-07-08| 311.46
#2005-07-11| 317.60
#2005-07-12| 319.78
#2005-07-13| 321.61
#2005-07-14| 320.69
#2005-07-15| 319.50
#2005-07-18| 321.81
#2005-07-19| 321.76
#2005-07-20| 322.50
#2005-07-21| 324.48
#2005-07-22| 324.08
#2005-07-25| 321.18
#2005-07-26| 322.48
#2005-07-27| 328.56
#2005-07-28| 332.76
#2005-07-29| 335.13
#2005-08-01| 338.41
#2005-08-02| 344.46
#2005-08-03| 344.31
#2005-08-04| 345.76
#2005-08-05| 343.65
#2005-08-08| 341.90
#2005-08-09| 344.09
#2005-08-10| 353.03
#2005-08-11| 350.11
#2005-08-12| 347.44
#2005-08-15| 354.61
#2005-08-16| 353.69
#2005-08-17| 357.11
#2005-08-18| 351.98
#2005-08-19| 343.69
#2005-08-22| 349.05
#2005-08-23| 344.88
#2005-08-24| 344.88
#2005-08-25| 346.42
#2005-08-26| 346.47
#2005-08-29| 345.74
#2005-08-30| 348.49
#2005-08-31| 351.40
#2005-09-01| 354.35
#2005-09-02| 358.29
#2005-09-05| .
#2005-09-06| 363.27
#2005-09-07| 362.89
#2005-09-08| 368.53
#2005-09-09| 370.98
#2005-09-12| 372.23
#2005-09-13| 368.64
#2005-09-14| 367.87
#2005-09-15| 372.12
#2005-09-16| 377.05
#2005-09-19| 381.79
#2005-09-20| 386.98
#2005-09-21| 390.09
#2005-09-22| 386.61
#2005-09-23| 386.39
#2005-09-26| 388.80
#2005-09-27| 387.27
#2005-09-28| 391.35
#2005-09-29| 393.36
#2005-09-30| 397.55
#2005-10-03| 399.38
#2005-10-04| 401.85
#2005-10-05| 390.99
#2005-10-06| 379.49
#2005-10-07| 384.36
#2005-10-10| 385.69
#2005-10-11| 391.07
#2005-10-12| 390.03
#2005-10-13| 377.88
#2005-10-14| 372.66
#2005-10-17| 379.60
#2005-10-18| 374.80
#2005-10-19| 367.04
#2005-10-20| 361.54
#2005-10-21| 363.87
#2005-10-24| 366.57
#2005-10-25| 365.05
#2005-10-26| 367.52
#2005-10-27| 359.21
#2005-10-28| 359.08
#2005-10-31| 372.71
#2005-11-01| 378.74
#2005-11-02| 381.05
#2005-11-03| 382.20
#2005-11-04| 381.25
#2005-11-07| 384.83
#2005-11-08| 388.38
#2005-11-09| 391.88
#2005-11-10| 395.39
#2005-11-11| 399.37
#2005-11-14| 400.16
#2005-11-15| 402.73
#2005-11-16| 403.53
#2005-11-17| 412.06
#2005-11-18| 406.32
#2005-11-21| 405.24
#2005-11-22| 401.58
#2005-11-23| 408.66
#2005-11-24| .
#2005-11-25| 414.13
#2005-11-28| 416.61
#2005-11-29| 414.60
#2005-11-30| 412.94
#2005-12-01| 419.35
#2005-12-02| 425.58
#2005-12-05| 427.45
#2005-12-06| 432.11
#2005-12-07| 429.78
#2005-12-08| 419.64
#2005-12-09| 417.68
#2005-12-12| 420.89
#2005-12-13| 423.69
#2005-12-14| 424.95
#2005-12-15| 422.58
#2005-12-16| 424.80
#2005-12-19| 421.99
#2005-12-20| 421.04
#2005-12-21| 428.09
#2005-12-22| 430.98
#2005-12-23| 429.54
#2005-12-26| .
#2005-12-27| 425.68
#2005-12-28| 424.45
#2005-12-29| 425.97
#2005-12-30| 428.00
#2006-01-02| .
#2006-01-03| 437.87
#2006-01-04| 452.30
#2006-01-05| 455.49
#2006-01-06| 463.59
#2006-01-09| 466.90
#2006-01-10| 466.12
#2006-01-11| 470.58
#2006-01-12| 474.22
#2006-01-13| 478.23
#2006-01-16| .
#2006-01-17| 469.33
#2006-01-18| 461.41
#2006-01-19| 477.14
#2006-01-20| 483.19
#2006-01-23| 480.60
#2006-01-24| 489.43
#2006-01-25| 491.66
#2006-01-26| 497.35
#2006-01-27| 503.42
#2006-01-30| 506.38
#2006-01-31| 507.55
#2006-02-01| 511.21
#2006-02-02| 504.92
#2006-02-03| 493.81
#2006-02-06| 506.00
#2006-02-07| 503.00
#2006-02-08| 498.04
#2006-02-09| 509.09
#2006-02-10| 516.50
#2006-02-13| 512.33
#2006-02-14| 518.88
#2006-02-15| 521.55
#2006-02-16| 531.80
#2006-02-17| 529.27
#2006-02-20| .
#2006-02-21| 530.67
#2006-02-22| 528.32
#2006-02-23| 526.52
#2006-02-24| 528.32
#2006-02-27| 529.61
#2006-02-28| 527.01
#2006-03-01| 534.37
#2006-03-02| 535.66
#2006-03-03| 534.04
#2006-03-06| 529.57
#2006-03-07| 513.04
#2006-03-08| 504.42
#2006-03-09| 499.47
#2006-03-10| 507.96
#2006-03-13| 517.57
#2006-03-14| 523.48
#2006-03-15| 525.91
#2006-03-16| 531.16
#2006-03-17| 532.30
#2006-03-20| 531.56
#2006-03-21| 523.97
#2006-03-22| 527.80
#2006-03-23| 525.01
#2006-03-24| 525.65
#2006-03-27| 521.75
#2006-03-28| 509.12
#2006-03-29| 509.00
#2006-03-30| 514.20
#2006-03-31| 516.51
#2006-04-03| 521.75
#2006-04-04| 528.85
#2006-04-05| 529.82
#2006-04-06| 528.29
#2006-04-07| 518.25
#2006-04-10| 510.22
#2006-04-11| 509.61
#2006-04-12| 503.16
#2006-04-13| 502.00
#2006-04-14| .
#2006-04-17| 504.65
#2006-04-18| 511.92
#2006-04-19| 517.42
#2006-04-20| 519.27
#2006-04-21| 514.87
#2006-04-24| 506.99
#2006-04-25| 501.33
#2006-04-26| 509.77
#2006-04-27| 509.80
#2006-04-28| 516.46
#2006-05-01| 518.95
#2006-05-02| 531.73
#2006-05-03| 537.24
#2006-05-04| 541.20
#2006-05-05| 542.52
#2006-05-08| 552.92
#2006-05-09| 556.34
#2006-05-10| 561.49
#2006-05-11| 554.21
#2006-05-12| 546.88
#2006-05-15| 528.45
#2006-05-16| 527.19
#2006-05-17| 530.98
#2006-05-18| 515.99
#2006-05-19| 511.68
#2006-05-22| 487.47
#2006-05-23| 489.12
#2006-05-24| 481.82
#2006-05-25| 485.86
#2006-05-26| 491.60
#2006-05-29| .
#2006-05-30| 486.34
#2006-05-31| 484.08
#2006-06-01| 487.32
#2006-06-02| 499.12
#2006-06-05| 503.94
#2006-06-06| 497.43
#2006-06-07| 488.89
#2006-06-08| 473.40
#2006-06-09| 472.24
#2006-06-12| 460.89
#2006-06-13| 443.03
#2006-06-14| 440.82
#2006-06-15| 452.32
#2006-06-16| 467.55
#2006-06-19| 462.73
#2006-06-20| 458.07
#2006-06-21| 462.24
#2006-06-22| 466.59
#2006-06-23| 467.44
#2006-06-26| 467.48
#2006-06-27| 470.03
#2006-06-28| 474.26
#2006-06-29| 488.47
#2006-06-30| 499.70
#2006-07-03| 505.13
#2006-07-04| .
#2006-07-05| 495.68
#2006-07-06| 499.25
#2006-07-07| 501.28
#2006-07-10| 502.50
#2006-07-11| 499.87
#2006-07-12| 499.06
#2006-07-13| 486.83
#2006-07-14| 481.73
#2006-07-17| 472.91
#2006-07-18| 474.03
#2006-07-19| 481.75
#2006-07-20| 490.06
#2006-07-21| 486.00
#2006-07-24| 491.58
#2006-07-25| 495.29
#2006-07-26| 494.92
#2006-07-27| 500.08
#2006-07-28| 502.91
#2006-07-31| 504.19
#2006-08-01| 498.19
#2006-08-02| 500.40
#2006-08-03| 507.27
#2006-08-04| 512.24
#2006-08-07| 512.91
#2006-08-08| 514.43
#2006-08-09| 517.36
#2006-08-10| 520.10
#2006-08-11| 518.68
#2006-08-14| 516.84
#2006-08-15| 521.42
#2006-08-16| 527.09
#2006-08-17| 528.10
#2006-08-18| 523.35
#2006-08-21| 520.27
#2006-08-22| 521.85
#2006-08-23| 515.48
#2006-08-24| 511.97
#2006-08-25| 510.17
#2006-08-28| 513.39
#2006-08-29| 518.75
#2006-08-30| 522.20
#2006-08-31| 520.43
#2006-09-01| 522.64
#2006-09-04| .
#2006-09-05| 527.56
#2006-09-06| 527.12
#2006-09-07| 525.47
#2006-09-08| 526.86
#2006-09-11| 518.38
#2006-09-12| 523.04
#2006-09-13| 526.99
#2006-09-14| 527.20
#2006-09-15| 525.79
#2006-09-18| 528.00
#2006-09-19| 526.57
#2006-09-20| 526.29
#2006-09-21| 529.68
#2006-09-22| 524.96
#2006-09-25| 524.10
#2006-09-26| 524.50
#2006-09-27| 532.18
#2006-09-28| 540.18
#2006-09-29| 539.48
#2006-10-02| 542.57
#2006-10-03| 545.70
#2006-10-04| 551.24
#2006-10-05| 557.70
#2006-10-06| 556.26
#2006-10-09| 553.74
#2006-10-10| 559.42
#2006-10-11| 558.95
#2006-10-12| 565.92
#2006-10-13| 574.60
#2006-10-16| 574.77
#2006-10-17| 573.23
#2006-10-18| 574.32
#2006-10-19| 574.62
#2006-10-20| 576.86
#2006-10-23| 574.11
#2006-10-24| 573.44
#2006-10-25| 574.22
#2006-10-26| 579.34
#2006-10-27| 570.68
#2006-10-30| 570.15
#2006-10-31| 569.81
#2006-11-01| 574.33
#2006-11-02| 579.27
#2006-11-03| 579.50
#2006-11-06| 582.69
#2006-11-07| 584.03
#2006-11-08| 582.02
#2006-11-09| 588.61
#2006-11-10| 590.68
#2006-11-13| 602.70
#2006-11-14| 611.76
#2006-11-15| 629.84
#2006-11-16| 635.30
#2006-11-17| 632.59
#2006-11-20| 634.35
#2006-11-21| 638.31
#2006-11-22| 656.79
#2006-11-23| .
#2006-11-24| 648.29
#2006-11-27| 635.43
#2006-11-28| 613.45
#2006-11-29| 632.19
#2006-11-30| 638.96
#2006-12-01| 636.05
#2006-12-04| 640.67
#2006-12-05| 650.24
#2006-12-06| 658.40
#2006-12-07| 655.46
#2006-12-08| 652.67
#2006-12-11| 655.22
#2006-12-12| 649.44
#2006-12-13| 650.39
#2006-12-14| 662.14
#2006-12-15| 667.01
#2006-12-18| 678.34
#2006-12-19| 673.55
#2006-12-20| 688.12
#2006-12-21| 694.00
#2006-12-22| 699.92
#2006-12-25| .
#2006-12-26| 702.44
#2006-12-27| 745.67
#2006-12-28| 752.87
#2006-12-29| 750.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 780.15
#2007-01-04| 755.48
#2007-01-05| 748.76
#2007-01-08| 740.19
#2007-01-09| 718.92
#2007-01-10| 705.57
#2007-01-11| 709.12
#2007-01-12| 723.44
#2007-01-15| .
#2007-01-16| 745.95
#2007-01-17| 745.04
#2007-01-18| 734.83
#2007-01-19| 736.67
#2007-01-22| 743.40
#2007-01-23| 737.35
#2007-01-24| 743.83
#2007-01-25| 740.45
#2007-01-26| 730.55
#2007-01-29| 719.57
#2007-01-30| 723.26
#2007-01-31| 715.78
#2007-02-01| 715.39
#2007-02-02| 722.28
#2007-02-05| 723.30
#2007-02-06| 727.10
#2007-02-07| 742.16
#2007-02-08| 747.16
#2007-02-09| 741.92
#2007-02-12| 737.43
#2007-02-13| 727.27
#2007-02-14| 731.32
#2007-02-15| 739.97
#2007-02-16| 739.64
#2007-02-19| .
#2007-02-20| 739.20
#2007-02-21| 736.95
#2007-02-22| 737.38
#2007-02-23| 724.46
#2007-02-26| 720.72
#2007-02-27| 699.16
#2007-02-28| 681.89
#2007-03-01| 672.82
#2007-03-02| 662.96
#2007-03-05| 638.70
#2007-03-06| 661.86
#2007-03-07| 662.28
#2007-03-08| 679.76
#2007-03-09| 687.84
#2007-03-12| 692.79
#2007-03-13| 684.53
#2007-03-14| 666.83
#2007-03-15| 670.01
#2007-03-16| 672.48
#2007-03-19| 686.01
#2007-03-20| 690.82
#2007-03-21| 702.02
#2007-03-22| 709.35
#2007-03-23| 712.98
#2007-03-26| 713.25
#2007-03-27| 710.43
#2007-03-28| 698.33
#2007-03-29| 706.32
#2007-03-30| 707.50
#2007-04-02| 701.46
#2007-04-03| 708.39
#2007-04-04| 714.13
#2007-04-05| 717.05
#2007-04-06| .
#2007-04-09| 721.31
#2007-04-10| 726.55
#2007-04-11| 730.28
#2007-04-12| 733.89
#2007-04-13| 736.13
#2007-04-16| 750.32
#2007-04-17| 758.42
#2007-04-18| 765.55
#2007-04-19| 749.90
#2007-04-20| 762.46
#2007-04-23| 764.93
#2007-04-24| 764.49
#2007-04-25| 767.92
#2007-04-26| 771.81
#2007-04-27| 761.23
#2007-04-30| 750.78
#2007-05-01| 750.63
#2007-05-02| 751.20
#2007-05-03| 764.09
#2007-05-04| 769.69
#2007-05-07| 775.38
#2007-05-08| 773.09
#2007-05-09| 782.06
#2007-05-10| 779.53
#2007-05-11| 773.15
#2007-05-14| 791.86
#2007-05-15| 794.59
#2007-05-16| 804.56
#2007-05-17| 806.77
#2007-05-18| 806.86
#2007-05-21| 806.89
#2007-05-22| 802.69
#2007-05-23| 801.15
#2007-05-24| 792.41
#2007-05-25| 788.35
#2007-05-28| .
#2007-05-29| 788.91
#2007-05-30| 777.52
#2007-05-31| 790.80
#2007-06-01| 804.47
#2007-06-04| 801.85
#2007-06-05| 801.79
#2007-06-06| 789.01
#2007-06-07| 786.18
#2007-06-08| 775.31
#2007-06-11| 780.40
#2007-06-12| 777.67
#2007-06-13| 779.80
#2007-06-14| 798.57
#2007-06-15| 817.20
#2007-06-18| 846.63
#2007-06-19| 848.99
#2007-06-20| 844.71
#2007-06-21| 859.90
#2007-06-22| 856.71
#2007-06-25| 846.08
#2007-06-26| 840.84
#2007-06-27| 846.10
#2007-06-28| 857.19
#2007-06-29| 856.79
#2007-07-02| 859.91
#2007-07-03| 873.51
#2007-07-04| .
#2007-07-05| 891.10
#2007-07-06| 897.44
#2007-07-09| 911.66
#2007-07-10| 927.00
#2007-07-11| 918.05
#2007-07-12| 923.55
#2007-07-13| 933.42
#2007-07-16| 930.65
#2007-07-17| 935.38
#2007-07-18| 927.15
#2007-07-19| 942.52
#2007-07-20| 950.67
#2007-07-23| 963.72
#2007-07-24| 954.95
#2007-07-25| 942.40
#2007-07-26| 934.54
#2007-07-27| 900.35
#2007-07-30| 915.48
#2007-07-31| 940.17
#2007-08-01| 907.26
#2007-08-02| 911.47
#2007-08-03| 915.54
#2007-08-06| 887.21
#2007-08-07| 881.11
#2007-08-08| 913.92
#2007-08-09| 905.07
#2007-08-10| 881.37
#2007-08-13| 884.07
#2007-08-14| 876.23
#2007-08-15| 850.02
#2007-08-16| 800.37
#2007-08-17| 789.49
#2007-08-20| 853.78
#2007-08-21| 865.32
#2007-08-22| 890.43
#2007-08-23| 902.13
#2007-08-24| 904.91
#2007-08-27| 942.38
#2007-08-28| 930.23
#2007-08-29| 918.13
#2007-08-30| 939.67
#2007-08-31| 969.94
#2007-09-03| .
#2007-09-04| 977.01
#2007-09-05| 971.24
#2007-09-06| 985.34
#2007-09-07| 992.17
#2007-09-10| 979.64
#2007-09-11| 977.69
#2007-09-12| 981.32
#2007-09-13| 993.63
#2007-09-14|1007.19
#2007-09-17| 996.22
#2007-09-18|1006.95
#2007-09-19|1046.10
#2007-09-20|1063.93
#2007-09-21|1072.01
#2007-09-24|1097.51
#2007-09-25|1081.19
#2007-09-26|1091.60
#2007-09-27|1107.08
#2007-09-28|1111.55
#2007-10-01|1117.87
#2007-10-02|1151.14
#2007-10-03|1138.39
#2007-10-04|1117.22
#2007-10-05|1147.06
#2007-10-08|1157.81
#2007-10-09|1175.43
#2007-10-10|1198.31
#2007-10-11|1208.42
#2007-10-12|1188.48
#2007-10-15|1193.68
#2007-10-16|1176.78
#2007-10-17|1183.18
#2007-10-18|1178.59
#2007-10-19|1168.64
#2007-10-22|1140.98
#2007-10-23|1189.94
#2007-10-24|1192.39
#2007-10-25|1219.39
#2007-10-26|1239.29
#2007-10-29|1287.27
#2007-10-30|1316.37
#2007-10-31|1319.77
#2007-11-01|1311.57
#2007-11-02|1282.62
#2007-11-05|1220.58
#2007-11-06|1242.78
#2007-11-07|1240.92
#2007-11-08|1201.75
#2007-11-09|1197.97
#2007-11-12|1149.62
#2007-11-13|1161.22
#2007-11-14|1228.32
#2007-11-15|1210.05
#2007-11-16|1174.93
#2007-11-19|1150.97
#2007-11-20|1156.25
#2007-11-21|1095.61
#2007-11-22| .
#2007-11-23|1094.60
#2007-11-26|1122.04
#2007-11-27|1110.46
#2007-11-28|1131.29
#2007-11-29|1154.95
#2007-11-30|1172.88
#2007-12-03|1173.05
#2007-12-04|1169.58
#2007-12-05|1198.83
#2007-12-06|1207.28
#2007-12-07|1201.56
#2007-12-10|1186.06
#2007-12-11|1196.85
#2007-12-12|1174.96
#2007-12-13|1140.71
#2007-12-14|1117.99
#2007-12-17|1071.13
#2007-12-18|1075.01
#2007-12-19|1084.40
#2007-12-20|1085.09
#2007-12-21|1095.47
#2007-12-24|1123.12
#2007-12-25| .
#2007-12-26|1130.94
#2007-12-27|1115.66
#2007-12-28|1100.74
#2007-12-31|1103.86
#2008-01-01| .
#2008-01-02|1095.31
#2008-01-03|1061.09
#2008-01-04|1071.35
#2008-01-07|1059.38
#2008-01-08|1072.63
#2008-01-09|1098.10
#2008-01-10|1096.09
#2008-01-11|1089.44
#2008-01-14|1080.08
#2008-01-15|1050.04
#2008-01-16|1005.96
#2008-01-17|1017.91
#2008-01-18|1017.58
#2008-01-21| .
#2008-01-22| 871.84
#2008-01-23| 944.11
#2008-01-24| 945.49
#2008-01-25|1010.40
#2008-01-28| 976.54
#2008-01-29| 976.76
#2008-01-30| 943.08
#2008-01-31| 922.22
#2008-02-01| 967.35
#2008-02-04|1004.48
#2008-02-05| 993.57
#2008-02-06| 944.17
#2008-02-07| 936.33
#2008-02-08| 929.24
#2008-02-11| 898.89
#2008-02-12| 915.21
#2008-02-13| 935.20
#2008-02-14| 967.20
#2008-02-15| 980.51
#2008-02-18| .
#2008-02-19| 993.11
#2008-02-20| 969.36
#2008-02-21| 967.11
#2008-02-22| 954.11
#2008-02-25| 951.21
#2008-02-26| 967.53
#2008-02-27|1004.79
#2008-02-28|1010.64
#2008-02-29|1003.07
#2008-03-03| 969.29
#2008-03-04| 945.57
#2008-03-05| 946.07
#2008-03-06| 946.94
#2008-03-07| 915.18
#2008-03-10| 904.68
#2008-03-11| 918.93
#2008-03-12| 932.54
#2008-03-13| 889.62
#2008-03-14| 888.12
#2008-03-17| 828.57
#2008-03-18| 845.91
#2008-03-19| 858.63
#2008-03-20| 830.83
#2008-03-21| .
#2008-03-24| 837.43
#2008-03-25| 899.81
#2008-03-26| 909.55
#2008-03-27| 908.69
#2008-03-28| 930.36
#2008-03-31| 905.08
#2008-04-01| 920.75
#2008-04-02| 955.59
#2008-04-03| 972.96
#2008-04-04| 969.50
#2008-04-07| 982.53
#2008-04-08| 974.90
#2008-04-09| 964.69
#2008-04-10| 976.89
#2008-04-11| 989.17
#2008-04-14| 952.13
#2008-04-15| 955.99
#2008-04-16| 963.15
#2008-04-17| 982.97
#2008-04-18| 970.75
#2008-04-21| 989.71
#2008-04-22|1009.80
#2008-04-23|1016.39
#2008-04-24|1036.24
#2008-04-25|1041.40
#2008-04-28|1048.84
#2008-04-29|1053.45
#2008-04-30|1070.33
#2008-05-01|1074.77
#2008-05-02|1107.30
#2008-05-05|1101.10
#2008-05-06|1092.56
#2008-05-07|1064.90
#2008-05-08|1053.41
#2008-05-09|1035.40
#2008-05-12|1040.56
#2008-05-13|1059.47
#2008-05-14|1061.37
#2008-05-15|1069.39
#2008-05-16|1067.82
#2008-05-19|1073.34
#2008-05-20|1048.92
#2008-05-21|1052.72
#2008-05-22|1031.40
#2008-05-23|1020.16
#2008-05-26| .
#2008-05-27|1003.57
#2008-05-28|1017.56
#2008-05-29|1019.02
#2008-05-30|1042.59
#2008-06-02|1033.87
#2008-06-03|1016.18
#2008-06-04|1001.81
#2008-06-05|1013.95
#2008-06-06|1011.56
#2008-06-09|1001.72
#2008-06-10| 960.90
#2008-06-11| 958.27
#2008-06-12| 957.38
#2008-06-13| 945.00
#2008-06-16| 965.65
#2008-06-17| 978.72
#2008-06-18| 973.93
#2008-06-19| 954.47
#2008-06-20| 940.60
#2008-06-23| 935.30
#2008-06-24| 923.65
#2008-06-25| 940.68
#2008-06-26| 926.96
#2008-06-27| 904.66
#2008-06-30| 906.19
#2008-07-01| 890.29
#2008-07-02| 883.28
#2008-07-03| 845.37
#2008-07-04| .
#2008-07-07| 877.89
#2008-07-08| 863.81
#2008-07-09| 895.40
#2008-07-10| 905.51
#2008-07-11| 912.70
#2008-07-14| 908.34
#2008-07-15| 872.23
#2008-07-16| 881.28
#2008-07-17| 903.44
#2008-07-18| 919.97
#2008-07-21| 938.15
#2008-07-22| 943.01
#2008-07-23| 979.63
#2008-07-24| 974.60
#2008-07-25| 956.03
#2008-07-28| 948.55
#2008-07-29| 933.12
#2008-07-30| 966.45
#2008-07-31| 964.00
#2008-08-01| 970.12
#2008-08-04| 946.08
#2008-08-05| 949.00
#2008-08-06| 951.75
#2008-08-07| 956.23
#2008-08-08| 939.75
#2008-08-11| 937.20
#2008-08-12| 918.73
#2008-08-13| 883.68
#2008-08-14| 876.63
#2008-08-15| 869.00
#2008-08-18| 856.99
#2008-08-19| 844.69
#2008-08-20| 873.55
#2008-08-21| 857.49
#2008-08-22| 859.52
#2008-08-25| 872.25
#2008-08-26| 873.15
#2008-08-27| 890.60
#2008-08-28| 885.18
#2008-08-29| 895.80
#2008-09-01| .
#2008-09-02| 886.61
#2008-09-03| 871.23
#2008-09-04| 859.62
#2008-09-05| 839.33
#2008-09-08| 867.28
#2008-09-09| 847.35
#2008-09-10| 830.53
#2008-09-11| 804.73
#2008-09-12| 795.92
#2008-09-15| 776.50
#2008-09-16| 734.57
#2008-09-17| 685.08
#2008-09-18| 690.54
#2008-09-19| 783.66
#2008-09-22| 790.61
#2008-09-23| 757.37
#2008-09-24| 753.91
#2008-09-25| 760.99
#2008-09-26| 749.80
#2008-09-29| 696.51
#2008-09-30| 722.67
#2008-10-01| 726.58
#2008-10-02| 716.06
#2008-10-03| 682.64
#2008-10-06| 631.04
#2008-10-07| 623.41
#2008-10-08| 565.76
#2008-10-09| 584.58
#2008-10-10| 537.81
#2008-10-13| 616.45
#2008-10-14| 641.73
#2008-10-15| 592.47
#2008-10-16| 557.99
#2008-10-17| 531.86
#2008-10-20| 562.74
#2008-10-21| 546.25
#2008-10-22| 497.98
#2008-10-23| 481.60
#2008-10-24| 436.28
#2008-10-27| 398.91
#2008-10-28| 460.24
#2008-10-29| 467.18
#2008-10-30| 524.86
#2008-10-31| 522.21
#2008-11-03| 542.02
#2008-11-04| 570.85
#2008-11-05| 578.03
#2008-11-06| 538.99
#2008-11-07| 555.67
#2008-11-10| 587.76
#2008-11-11| 562.18
#2008-11-12| 547.76
#2008-11-13| 536.87
#2008-11-14| 546.26
#2008-11-17| 536.19
#2008-11-18| 508.31
#2008-11-19| 490.12
#2008-11-20| 471.32
#2008-11-21| 480.40
#2008-11-24| 488.22
#2008-11-25| 507.31
#2008-11-26| 530.74
#2008-11-27| .
#2008-11-28| 540.20
#2008-12-01| 546.24
#2008-12-02| 528.16
#2008-12-03| 540.49
#2008-12-04| 542.96
#2008-12-05| 552.14
#2008-12-08| 606.52
#2008-12-09| 588.17
#2008-12-10| 617.18
#2008-12-11| 617.07
#2008-12-12| 595.06
#2008-12-15| 587.49
#2008-12-16| 596.21
#2008-12-17| 608.37
#2008-12-18| 619.72
#2008-12-19| 620.35
#2008-12-22| 597.32
#2008-12-23| 571.46
#2008-12-24| 569.64
#2008-12-25| .
#2008-12-26| 566.80
#2008-12-29| 568.49
#2008-12-30| 569.71
#2008-12-31| 571.81
#2009-01-01| .
#2009-01-02| 604.90
#2009-01-05| 622.88
#2009-01-06| 622.06
#2009-01-07| 581.18
#2009-01-08| 559.23
#2009-01-09| 557.09
#2009-01-12| 530.31
#2009-01-13| 521.72
#2009-01-14| 522.83
#2009-01-15| 517.62
#2009-01-16| 529.86
#2009-01-19| .
#2009-01-20| 506.68
#2009-01-21| 494.80
#2009-01-22| 498.17
#2009-01-23| 492.95
#2009-01-26| 495.36
#2009-01-27| 497.02
#2009-01-28| 506.00
#2009-01-29| 522.16
#2009-01-30| 520.56
#2009-02-02| 503.20
#2009-02-03| 507.11
#2009-02-04| 522.89
#2009-02-05| 533.19
#2009-02-06| 554.30
#2009-02-09| 557.52
#2009-02-10| 560.03
#2009-02-11| 549.87
#2009-02-12| 535.91
#2009-02-13| 549.37
#2009-02-16| .
#2009-02-17| 516.71
#2009-02-18| 511.79
#2009-02-19| 517.36
#2009-02-20| 502.01
#2009-02-23| 517.31
#2009-02-24| 505.94
#2009-02-25| 514.28
#2009-02-26| 507.16
#2009-02-27| 504.86
#2009-03-02| 479.42
#2009-03-03| 479.59
#2009-03-04| 501.89
#2009-03-05| 500.57
#2009-03-06| 502.07
#2009-03-09| 494.00
#2009-03-10| 503.66
#2009-03-11| 508.35
#2009-03-12| 509.26
#2009-03-13| 530.61
#2009-03-16| 548.19
#2009-03-17| 547.20
#2009-03-18| 559.95
#2009-03-19| 564.69
#2009-03-20| 544.61
#2009-03-23| 578.82
#2009-03-24| 584.83
#2009-03-25| 582.14
#2009-03-26| 618.37
#2009-03-27| 616.80
#2009-03-30| 571.77
#2009-03-31| 586.68
#2009-04-01| 588.14
#2009-04-02| 624.89
#2009-04-03| 626.10
#2009-04-06| 638.13
#2009-04-07| 639.63
#2009-04-08| 634.67
#2009-04-09| 653.29
#2009-04-10| .
#2009-04-13| 656.75
#2009-04-14| 663.36
#2009-04-15| 666.12
#2009-04-16| 663.17
#2009-04-17| 660.85
#2009-04-20| 657.95
#2009-04-21| 645.83
#2009-04-22| 626.80
#2009-04-23| 643.59
#2009-04-24| 650.42
#2009-04-27| 629.58
#2009-04-28| 621.73
#2009-04-29| 650.49
#2009-04-30| 664.27
#2009-05-01| 663.80
#2009-05-04| 709.14
#2009-05-05| 707.64
#2009-05-06| 710.48
#2009-05-07| 718.79
#2009-05-08| 733.16
#2009-05-11| 712.04
#2009-05-12| 717.59
#2009-05-13| 702.14
#2009-05-14| 694.92
#2009-05-15| 708.77
#2009-05-18| 747.07
#2009-05-19| 762.01
#2009-05-20| 757.53
#2009-05-21| 743.90
#2009-05-22| 745.09
#2009-05-25| .
#2009-05-26| 745.06
#2009-05-27| 778.27
#2009-05-28| 783.52
#2009-05-29| 800.77
#2009-06-01| 828.33
#2009-06-02| 813.94
#2009-06-03| 814.38
#2009-06-04| 816.21
#2009-06-05| 820.32
#2009-06-08| 806.71
#2009-06-09| 803.59
#2009-06-10| 834.53
#2009-06-11| 841.02
#2009-06-12| 850.21
#2009-06-15| 837.35
#2009-06-16| 838.15
#2009-06-17| 834.88
#2009-06-18| 822.47
#2009-06-19| 838.42
#2009-06-22| 835.61
#2009-06-23| 815.91
#2009-06-24| 833.28
#2009-06-25| 855.35
#2009-06-26| 872.16
#2009-06-29| 874.34
#2009-06-30| 866.05
#2009-07-01| 871.53
#2009-07-02| 870.04
#2009-07-03| .
#2009-07-06| 849.80
#2009-07-07| 840.06
#2009-07-08| 822.41
#2009-07-09| 819.88
#2009-07-10| 813.33
#2009-07-13| 798.77
#2009-07-14| 823.83
#2009-07-15| 847.09
#2009-07-16| 848.62
#2009-07-17| 866.41
#2009-07-20| 897.70
#2009-07-21| 895.37
#2009-07-22| 881.46
#2009-07-23| 910.12
#2009-07-24| 917.06
#2009-07-27| 925.46
#2009-07-28| 935.33
#2009-07-29| 915.70
#2009-07-30| 924.12
#2009-07-31| 932.60
#2009-08-03| 945.76
#2009-08-04| 932.21
#2009-08-05| 920.55
#2009-08-06| 914.32
#2009-08-07| 896.37
#2009-08-10| 911.62
#2009-08-11| 910.35
#2009-08-12| 901.32
#2009-08-13| 919.98
#2009-08-14| 916.58
#2009-08-17| 881.76
#2009-08-18| 891.52
#2009-08-19| 885.91
#2009-08-20| 899.00
#2009-08-21| 899.34
#2009-08-24| 915.33
#2009-08-25| 912.20
#2009-08-26| 908.98
#2009-08-27| 903.25
#2009-08-28| 901.18
#2009-08-31| 894.94
#2009-09-01| 890.30
#2009-09-02| 877.64
#2009-09-03| 890.75
#2009-09-04| 921.40
#2009-09-07| .
#2009-09-08| 958.96
#2009-09-09| 953.88
#2009-09-10| 963.59
#2009-09-11| 970.23
#2009-09-14| 967.45
#2009-09-15| 972.41
#2009-09-16| 997.55
#2009-09-17|1005.35
#2009-09-18|1003.20
#2009-09-21| 993.82
#2009-09-22|1001.54
#2009-09-23| 992.73
#2009-09-24| 975.12
#2009-09-25| 977.45
#2009-09-28| 970.67
#2009-09-29| 987.13
#2009-09-30| 989.49
#2009-10-01| 990.05
#2009-10-02| 977.40
#2009-10-05| 988.72
#2009-10-06|1010.61
#2009-10-07|1019.85
#2009-10-08|1035.59
#2009-10-09|1039.45
#2009-10-12|1039.18
#2009-10-13|1047.58
#2009-10-14|1073.41
#2009-10-15|1079.25
#2009-10-16|1069.43
#2009-10-19|1084.64
#2009-10-20|1079.10
#2009-10-21|1076.28
#2009-10-22|1078.13
#2009-10-23|1093.43
#2009-10-26|1088.89
#2009-10-27|1061.76
#2009-10-28|1026.69
#2009-10-29|1025.15
#2009-10-30|1033.45
#2009-11-02|1029.99
#2009-11-03|1018.28
#2009-11-04|1048.27
#2009-11-05|1050.47
#2009-11-06|1061.05
#2009-11-09|1096.92
#2009-11-10|1101.61
#2009-11-11|1109.35
#2009-11-12|1088.70
#2009-11-13|1105.95
#2009-11-16|1134.37
#2009-11-17|1131.49
#2009-11-18|1125.93
#2009-11-19|1096.95
#2009-11-20|1095.33
#2009-11-23|1121.59
#2009-11-24|1105.12
#2009-11-25|1108.17
#2009-11-26| .
#2009-11-27|1044.35
#2009-11-30|1077.93
#2009-12-01|1103.57
#2009-12-02|1114.66
#2009-12-03|1122.21
#2009-12-04|1119.12
#2009-12-07|1115.86
#2009-12-08|1098.40
#2009-12-09|1081.70
#2009-12-10|1081.63
#2009-12-11|1087.69
#2009-12-14|1088.17
#2009-12-15|1070.91
#2009-12-16|1059.67
#2009-12-17|1037.28
#2009-12-18|1026.85
#2009-12-21|1019.19
#2009-12-22|1031.25
#2009-12-23|1044.73
#2009-12-24|1055.60
#2009-12-25| .
#2009-12-28|1057.72
#2009-12-29|1057.82
#2009-12-30|1054.24
#2009-12-31|1071.33
#2010-01-01| .
#2010-01-04|1077.86
#2010-01-05|1093.30
#2010-01-06|1094.31
#2010-01-07|1084.15
#2010-01-08|1077.42
#2010-01-11|1083.14
#2010-01-12|1065.73
#2010-01-13|1042.82
#2010-01-14|1030.10
#2010-01-15|1028.29
#2010-01-18| .
#2010-01-19|1052.65
#2010-01-20|1026.24
#2010-01-21|1002.13
#2010-01-22|1001.41
#2010-01-25| 991.85
#2010-01-26| 968.17
#2010-01-27| 953.72
#2010-01-28| 974.18
#2010-01-29| 969.30
#2010-02-01| 981.12
#2010-02-02| 981.88
#2010-02-03| 995.95
#2010-02-04| 966.47
#2010-02-05| 935.46
#2010-02-08| 929.62
#2010-02-09| 951.07
#2010-02-10| 957.33
#2010-02-11| 971.95
#2010-02-12| 967.49
#2010-02-15| .
#2010-02-16| 973.46
#2010-02-17| 987.37
#2010-02-18| 984.59
#2010-02-19| 967.47
#2010-02-22| 976.09
#2010-02-23| 976.23
#2010-02-24| 966.93
#2010-02-25| 958.33
#2010-02-26| 976.94
#2010-03-01|1003.22
#2010-03-02|1018.23
#2010-03-03|1021.14
#2010-03-04|1004.96
#2010-03-05|1019.85
#2010-03-08|1030.64
#2010-03-09|1035.58
#2010-03-10|1042.86
#2010-03-11|1039.36
#2010-03-12|1038.39
#2010-03-15|1027.12
#2010-03-16|1031.06
#2010-03-17|1041.93
#2010-03-18|1040.56
#2010-03-19|1039.16
#2010-03-22|1025.61
#2010-03-23|1027.33
#2010-03-24|1025.36
#2010-03-25|1018.45
#2010-03-26|1023.21
#2010-03-29|1039.31
#2010-03-30|1050.66
#2010-03-31|1060.76
#2010-04-01|1080.74
#2010-04-02| .
#2010-04-05|1087.54
#2010-04-06|1085.76
#2010-04-07|1100.53
#2010-04-08|1098.41
#2010-04-09|1110.94
#2010-04-12|1100.11
#2010-04-13|1095.49
#2010-04-14|1103.17
#2010-04-15|1094.73
#2010-04-16|1070.40
#2010-04-19|1050.12
#2010-04-20|1065.21
#2010-04-21|1058.53
#2010-04-22|1055.16
#2010-04-23|1049.66
#2010-04-26|1059.47
#2010-04-27|1039.49
#2010-04-28|1029.72
#2010-04-29|1038.83
#2010-04-30|1057.33
#2010-05-03|1044.43
#2010-05-04|1026.22
#2010-05-05|1006.93
#2010-05-06| 995.92
#2010-05-07| 982.03
#2010-05-10|1020.34
#2010-05-11|1008.88
#2010-05-12|1019.24
#2010-05-13|1025.68
#2010-05-14|1007.65
#2010-05-17| 989.89
#2010-05-18| 994.43
#2010-05-19| 960.12
#2010-05-20| 946.88
#2010-05-21| 954.37
#2010-05-24| 964.41
#2010-05-25| 924.26
#2010-05-26| 955.34
#2010-05-27| 974.93
#2010-05-28| 989.12
#2010-05-31| .
#2010-06-01| 975.51
#2010-06-02| 977.80
#2010-06-03| 992.59
#2010-06-04| 985.58
#2010-06-07| 962.36
#2010-06-08| 963.60
#2010-06-09| 971.75
#2010-06-10| 983.98
#2010-06-11| 993.47
#2010-06-14|1002.23
#2010-06-15|1011.51
#2010-06-16|1014.64
#2010-06-17|1019.11
#2010-06-18|1028.61
#2010-06-21|1065.59
#2010-06-22|1059.05
#2010-06-23|1053.42
#2010-06-24|1044.21
#2010-06-25|1042.85
#2010-06-28|1047.00
#2010-06-29|1014.95
#2010-06-30|1009.31
#2010-07-01|1010.38
#2010-07-02|1007.14
#2010-07-05| .
#2010-07-06|1021.90
#2010-07-07|1022.51
#2010-07-08|1032.47
#2010-07-09|1049.89
#2010-07-12|1059.70
#2010-07-13|1069.63
#2010-07-14|1068.45
#2010-07-15|1056.97
#2010-07-16|1047.29
#2010-07-19|1047.31
#2010-07-20|1055.99
#2010-07-21|1065.91
#2010-07-22|1080.18
#2010-07-23|1090.52
#2010-07-26|1085.23
#2010-07-27|1090.26
#2010-07-28|1098.77
#2010-07-29|1103.18
#2010-07-30|1103.37
#2010-08-02|1125.87
#2010-08-03|1118.74
#2010-08-04|1117.18
#2010-08-05|1115.42
#2010-08-06|1118.60
#2010-08-09|1128.63
#2010-08-10|1106.42
#2010-08-11|1082.39
#2010-08-12|1079.74
#2010-08-13|1085.65
#2010-08-16|1092.31
#2010-08-17|1097.43
#2010-08-18|1095.08
#2010-08-19|1096.77
#2010-08-20|1091.22
#2010-08-23|1084.89
#2010-08-24|1072.54
#2010-08-25|1067.37
#2010-08-26|1062.28
#2010-08-27|1066.99
#2010-08-30|1067.85
#2010-08-31|1066.41
#2010-09-01|1082.20
#2010-09-02|1089.13
#2010-09-03|1093.19
#2010-09-06| .
#2010-09-07|1102.14
#2010-09-08|1099.35
#2010-09-09|1108.07
#2010-09-10|1109.31
#2010-09-13|1137.31
#2010-09-14|1145.07
#2010-09-15|1145.58
#2010-09-16|1139.55
#2010-09-17|1148.68
#2010-09-20|1151.35
#2010-09-21|1147.86
#2010-09-22|1155.35
#2010-09-23|1155.18
#2010-09-24|1159.45
#2010-09-27|1159.99
#2010-09-28|1156.15
#2010-09-29|1170.03
#2010-09-30|1172.56
#2010-10-01|1185.93
#2010-10-04|1190.58
#2010-10-05|1202.37
#2010-10-06|1211.65
#2010-10-07|1208.34
#2010-10-08|1212.76
#2010-10-11|1224.55
#2010-10-12|1220.73
#2010-10-13|1253.89
#2010-10-14|1268.66
#2010-10-15|1268.56
#2010-10-18|1257.71
#2010-10-19|1249.28
#2010-10-20|1251.90
#2010-10-21|1261.87
#2010-10-22|1250.56
#2010-10-25|1253.79
#2010-10-26|1258.42
#2010-10-27|1232.67
#2010-10-28|1235.11
#2010-10-29|1240.55
#2010-11-01|1268.72
#2010-11-02|1278.06
#2010-11-03|1300.68
#2010-11-04|1328.75
#2010-11-05|1333.71
#2010-11-08|1328.14
#2010-11-09|1315.24
#2010-11-10|1296.71
#2010-11-11|1295.69
#2010-11-12|1264.64
#2010-11-15|1254.88
#2010-11-16|1228.77
#2010-11-17|1220.86
#2010-11-18|1242.04
#2010-11-19|1233.50
#2010-11-22|1231.27
#2010-11-23|1199.72
#2010-11-24|1203.54
#2010-11-25| .
#2010-11-26|1186.96
#2010-11-29|1195.06
#2010-11-30|1193.04
#2010-12-01|1214.30
#2010-12-02|1230.51
#2010-12-03|1219.14
#2010-12-06|1205.58
#2010-12-07|1211.29
#2010-12-08|1188.91
#2010-12-09|1174.64
#2010-12-10|1175.45
#2010-12-13|1189.23
#2010-12-14|1196.39
#2010-12-15|1173.97
#2010-12-16|1162.49
#2010-12-17|1167.75
#2010-12-20|1156.39
#2010-12-21|1177.62
#2010-12-22|1178.50
#2010-12-23|1174.44
#2010-12-24| .
#2010-12-27|1164.93
#2010-12-28|1159.60
#2010-12-29|1179.14
#2010-12-30|1189.83
#2010-12-31|1200.08
#2011-01-03|1213.61
#2011-01-04|1214.26
#2011-01-05|1210.05
#2011-01-06|1196.27
#2011-01-07|1189.48
#2011-01-10|1176.55
#2011-01-11|1185.00
#2011-01-12|1209.44
#2011-01-13|1206.35
#2011-01-14|1201.15
#2011-01-17| .
#2011-01-18|1188.01
#2011-01-19|1192.24
#2011-01-20|1173.11
#2011-01-21|1170.54
#2011-01-24|1168.40
#2011-01-25|1163.85
#2011-01-26|1167.45
#2011-01-27|1154.40
#2011-01-28|1138.83
#2011-01-31|1132.58
#2011-02-01|1133.29
#2011-02-02|1137.25
#2011-02-03|1137.58
#2011-02-04|1124.67
#2011-02-07|1116.27
#2011-02-08|1120.48
#2011-02-09|1105.33
#2011-02-10|1086.46
#2011-02-11|1106.69
#2011-02-14|1126.50
#2011-02-15|1121.84
#2011-02-16|1137.19
#2011-02-17|1147.01
#2011-02-18|1154.85
#2011-02-21| .
#2011-02-22|1121.32
#2011-02-23|1114.86
#2011-02-24|1102.80
#2011-02-25|1119.61
#2011-02-28|1137.20
#2011-03-01|1145.33
#2011-03-02|1142.95
#2011-03-03|1157.18
#2011-03-04|1169.12
#2011-03-07|1162.24
#2011-03-08|1172.42
#2011-03-09|1177.49
#2011-03-10|1161.73
#2011-03-11|1149.37
#2011-03-14|1156.70
#2011-03-15|1137.73
#2011-03-16|1139.43
#2011-03-17|1130.43
#2011-03-18|1135.49
#2011-03-21|1147.23
#2011-03-22|1161.65
#2011-03-23|1165.06
#2011-03-24|1176.03
#2011-03-25|1193.48
#2011-03-28|1185.45
#2011-03-29|1186.35
#2011-03-30|1210.65
#2011-03-31|1226.75
#2011-04-01|1241.67
#2011-04-04|1254.27
#2011-04-05|1255.51
#2011-04-06|1257.25
#2011-04-07|1257.28
#2011-04-08|1260.26
#2011-04-11|1249.70
#2011-04-12|1232.48
#2011-04-13|1244.21
#2011-04-14|1237.90
#2011-04-15|1240.49
#2011-04-18|1222.77
#2011-04-19|1220.02
#2011-04-20|1247.60
#2011-04-21|1257.01
#2011-04-22| .
#2011-04-25|1254.18
#2011-04-26|1253.01
#2011-04-27|1242.71
#2011-04-28|1227.47
#2011-04-29|1225.55
#2011-05-02|1220.38
#2011-05-03|1198.93
#2011-05-04|1181.75
#2011-05-05|1175.66
#2011-05-06|1193.82
#2011-05-09|1192.02
#2011-05-10|1197.40
#2011-05-11|1194.28
#2011-05-12|1181.38
#2011-05-13|1182.61
#2011-05-16|1168.17
#2011-05-17|1166.47
#2011-05-18|1172.04
#2011-05-19|1173.52
#2011-05-20|1174.90
#2011-05-23|1148.78
#2011-05-24|1160.37
#2011-05-25|1156.75
#2011-05-26|1166.74
#2011-05-27|1183.44
#2011-05-30| .
#2011-05-31|1208.32
#2011-06-01|1200.91
#2011-06-02|1193.09
#2011-06-03|1181.79
#2011-06-06|1177.28
#2011-06-07|1184.19
#2011-06-08|1170.54
#2011-06-09|1161.84
#2011-06-10|1152.61
#2011-06-13|1159.41
#2011-06-14|1166.16
#2011-06-15|1156.58
#2011-06-16|1137.36
#2011-06-17|1137.09
#2011-06-20|1129.62
#2011-06-21|1128.47
#2011-06-22|1128.25
#2011-06-23|1117.49
#2011-06-24|1143.90
#2011-06-27|1145.31
#2011-06-28|1153.33
#2011-06-29|1155.44
#2011-06-30|1170.78
#2011-07-01|1178.06
#2011-07-04| .
#2011-07-05|1188.87
#2011-07-06|1167.32
#2011-07-07|1170.42
#2011-07-08|1166.40
#2011-07-11|1137.35
#2011-07-12|1107.32
#2011-07-13|1130.26
#2011-07-14|1123.89
#2011-07-15|1116.07
#2011-07-18|1111.87
#2011-07-19|1123.94
#2011-07-20|1127.19
#2011-07-21|1132.68
#2011-07-22|1151.61
#2011-07-25|1145.93
#2011-07-26|1155.86
#2011-07-27|1142.66
#2011-07-28|1139.12
#2011-07-29|1139.39
#2011-08-01|1146.67
#2011-08-02|1116.91
#2011-08-03|1095.44
#2011-08-04|1075.93
#2011-08-05|1048.72
#2011-08-08|1001.57
#2011-08-09| 971.33
#2011-08-10| 979.10
#2011-08-11| 985.07
#2011-08-12| 982.61
#2011-08-15|1017.82
#2011-08-16|1013.33
#2011-08-17|1016.30
#2011-08-18| 985.21
#2011-08-19| 960.49
#2011-08-22| 953.59
#2011-08-23| 969.94
#2011-08-24| 949.68
#2011-08-25| 954.90
#2011-08-26| 950.92
#2011-08-29| 981.91
#2011-08-30| 999.55
#2011-08-31|1018.21
#2011-09-01|1031.98
#2011-09-02|1010.41
#2011-09-05| .
#2011-09-06| 984.60
#2011-09-07|1001.42
#2011-09-08|1005.07
#2011-09-09| 987.77
#2011-09-12| 944.46
#2011-09-13| 939.46
#2011-09-14| 939.38
#2011-09-15| 949.19
#2011-09-16| 965.74
#2011-09-19| 931.15
#2011-09-20| 933.25
#2011-09-21| 916.77
#2011-09-22| 858.44
#2011-09-23| 840.11
#2011-09-26| 829.57
#2011-09-27| 875.68
#2011-09-28| 861.58
#2011-09-29| 865.25
#2011-09-30| 831.11
#2011-10-03| 791.81
#2011-10-04| 772.17
#2011-10-05| 776.50
#2011-10-06| 813.62
#2011-10-07| 839.48
#2011-10-10| 854.73
#2011-10-11| 880.99
#2011-10-12| 899.28
#2011-10-13| 916.63
#2011-10-14| 910.73
#2011-10-17| 917.77
#2011-10-18| 888.18
#2011-10-19| 902.40
#2011-10-20| 881.21
#2011-10-21| 890.42
#2011-10-24| 922.93
#2011-10-25| 928.05
#2011-10-26| 936.80
#2011-10-27| 978.13
#2011-10-28|1004.73
#2011-10-31| 994.24
#2011-11-01| 957.18
#2011-11-02| 974.75
#2011-11-03| 971.73
#2011-11-04| 987.17
#2011-11-07| 979.93
#2011-11-08| 980.63
#2011-11-09| 977.29
#2011-11-10| 940.30
#2011-11-11| 950.25
#2011-11-14| 955.88
#2011-11-15| 951.58
#2011-11-16| 938.85
#2011-11-17| 924.48
#2011-11-18| 902.77
#2011-11-21| 876.28
#2011-11-22| 873.49
#2011-11-23| 849.71
#2011-11-24| .
#2011-11-25| 848.50
#2011-11-28| 874.99
#2011-11-29| 876.76
#2011-11-30| 887.89
#2011-12-01| 941.92
#2011-12-02| 955.04
#2011-12-05| 960.97
#2011-12-06| 950.41
#2011-12-07| 957.44
#2011-12-08| 947.74
#2011-12-09| 928.57
#2011-12-12| 914.35
#2011-12-13| 909.06
#2011-12-14| 897.48
#2011-12-15| 890.31
#2011-12-16| 899.44
#2011-12-19| 887.75
#2011-12-20| 894.55
#2011-12-21| 905.83
#2011-12-22| 910.48
#2011-12-23| 916.56
#2011-12-26| .
#2011-12-27| 916.46
#2011-12-28| 899.46
#2011-12-29| 896.69
#2011-12-30| 896.71
#2012-01-02| .
#2012-01-03| 923.81
#2012-01-04| 920.95
#2012-01-05| 917.92
#2012-01-06| 909.62
#2012-01-09| 924.52
#2012-01-10| 949.52
#2012-01-11| 955.37
#2012-01-12| 963.48
#2012-01-13| 966.85
#2012-01-16| .
#2012-01-17| 995.30
#2012-01-18|1002.71
#2012-01-19|1021.97
#2012-01-20|1026.31
#2012-01-23|1028.60
#2012-01-24|1029.60
#2012-01-25|1031.86
#2012-01-26|1056.34
#2012-01-27|1059.88
#2012-01-30|1033.47
#2012-01-31|1047.71
#2012-02-01|1053.86
#2012-02-02|1073.78
#2012-02-03|1083.78
#2012-02-06|1083.26
#2012-02-07|1078.92
#2012-02-08|1092.75
#2012-02-09|1089.60
#2012-02-10|1068.19
#2012-02-13|1080.75
#2012-02-14|1082.87
#2012-02-15|1102.31
#2012-02-16|1097.21
#2012-02-17|1109.26
#2012-02-20| .
#2012-02-21|1117.80
#2012-02-22|1116.39
#2012-02-23|1107.24
#2012-02-24|1104.39
#2012-02-27|1086.47
#2012-02-28|1110.99
#2012-02-29|1111.08
#2012-03-01|1104.38
#2012-03-02|1114.42
#2012-03-05|1092.89
#2012-03-06|1057.48
#2012-03-07|1051.94
#2012-03-08|1068.08
#2012-03-09|1079.72
#2012-03-12|1072.29
#2012-03-13|1089.36
#2012-03-14|1085.31
#2012-03-15|1075.47
#2012-03-16|1073.50
#2012-03-19|1058.12
#2012-03-20|1047.92
#2012-03-21|1044.57
#2012-03-22|1032.62
#2012-03-23|1027.64
#2012-03-26|1023.52
#2012-03-27|1037.95
#2012-03-28|1025.49
#2012-03-29|1007.89
#2012-03-30|1016.52
#2012-04-02|1021.01
#2012-04-03|1035.54
#2012-04-04|1024.17
#2012-04-05|1016.75
#2012-04-06| .
#2012-04-09|1009.98
#2012-04-10|1001.24
#2012-04-11| 998.61
#2012-04-12|1018.13
#2012-04-13|1024.42
#2012-04-16|1016.40
#2012-04-17|1012.18
#2012-04-18|1009.73
#2012-04-19|1016.77
#2012-04-20|1017.54
#2012-04-23| 994.45
#2012-04-24| 996.42
#2012-04-25| 990.34
#2012-04-26| 994.59
#2012-04-27| 992.56
#2012-04-30|1004.80
#2012-05-01|1003.07
#2012-05-02|1008.08
#2012-05-03| 992.35
#2012-05-04| 981.69
#2012-05-07| 969.83
#2012-05-08| 960.28
#2012-05-09| 942.46
#2012-05-10| 943.67
#2012-05-11| 937.44
#2012-05-14| 912.96
#2012-05-15| 912.44
#2012-05-16| 887.73
#2012-05-17| 875.76
#2012-05-18| 866.95
#2012-05-21| 876.40
#2012-05-22| 879.08
#2012-05-23| 859.12
#2012-05-24| 867.15
#2012-05-25| 874.27
#2012-05-28| .
#2012-05-29| 896.08
#2012-05-30| 882.55
#2012-05-31| 890.31
#2012-06-01| 882.86
#2012-06-04| 870.74
#2012-06-05| 874.72
#2012-06-06| 896.19
#2012-06-07| 903.03
#2012-06-08| 887.39
#2012-06-11| 895.18
#2012-06-12| 898.81
#2012-06-13| 908.33
#2012-06-14| 902.37
#2012-06-15| 924.80
#2012-06-18| 923.59
#2012-06-19| 928.85
#2012-06-20| 928.51
#2012-06-21| 915.76
#2012-06-22| 902.95
#2012-06-25| 887.93
#2012-06-26| 891.34
#2012-06-27| 901.01
#2012-06-28| 890.71
#2012-06-29| 927.11
#2012-07-02| 933.23
#2012-07-03| 949.42
#2012-07-04| .
#2012-07-05| 946.73
#2012-07-06| 937.20
#2012-07-09| 926.30
#2012-07-10| 923.21
#2012-07-11| 913.71
#2012-07-12| 893.57
#2012-07-13| 903.90
#2012-07-16| 900.79
#2012-07-17| 910.27
#2012-07-18| 910.52
#2012-07-19| 927.60
#2012-07-20| 924.31
#2012-07-23| 894.88
#2012-07-24| 894.41
#2012-07-25| 897.62
#2012-07-26| 902.24
#2012-07-27| 926.14
#2012-07-30| 938.73
#2012-07-31| 945.24
#2012-08-01| 951.63
#2012-08-02| 941.03
#2012-08-03| 952.60
#2012-08-06| 966.84
#2012-08-07| 970.74
#2012-08-08| 971.55
#2012-08-09| 974.73
#2012-08-10| 971.86
#2012-08-13| 968.42
#2012-08-14| 971.74
#2012-08-15| 967.71
#2012-08-16| 967.43
#2012-08-17| 972.29
#2012-08-20| 967.84
#2012-08-21| 972.49
#2012-08-22| 966.50
#2012-08-23| 971.00
#2012-08-24| 959.63
#2012-08-27| 948.39
#2012-08-28| 947.80
#2012-08-29| 941.43
#2012-08-30| 931.43
#2012-08-31| 928.71
#2012-09-03| .
#2012-09-04| 923.10
#2012-09-05| 913.69
#2012-09-06| 922.27
#2012-09-07| 947.20
#2012-09-10| 940.44
#2012-09-11| 941.63
#2012-09-12| 951.50
#2012-09-13| 955.30
#2012-09-14| 987.53
#2012-09-17| 987.40
#2012-09-18| 983.59
#2012-09-19| 992.46
#2012-09-20| 983.75
#2012-09-21| 998.87
#2012-09-24| 996.66
#2012-09-25| 984.62
#2012-09-26| 977.52
#2012-09-27| 986.81
#2012-09-28| 988.17
#2012-10-01| 992.08
#2012-10-02| 991.63
#2012-10-03| 991.32
#2012-10-04| 997.60
#2012-10-05|1000.72
#2012-10-08| 989.07
#2012-10-09| 986.76
#2012-10-10| 983.53
#2012-10-11|1001.80
#2012-10-12|1004.99
#2012-10-15|1006.06
#2012-10-16|1008.35
#2012-10-17|1015.08
#2012-10-18|1021.26
#2012-10-19|1017.21
#2012-10-22|1022.41
#2012-10-23|1013.29
#2012-10-24|1014.62
#2012-10-25|1020.12
#2012-10-26|1008.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.29
#2012-11-01|1029.97
#2012-11-02|1039.15
#2012-11-05|1032.58
#2012-11-06|1037.14
#2012-11-07|1037.20
#2012-11-08|1014.42
#2012-11-09|1005.72
#2012-11-12|1005.45
#2012-11-13| 996.74
#2012-11-14|1004.44
#2012-11-15| 995.92
#2012-11-16| 993.08
#2012-11-19|1001.93
#2012-11-20| 998.65
#2012-11-21|1009.95
#2012-11-22| .
#2012-11-23|1028.13
#2012-11-26|1024.76
#2012-11-27|1024.67
#2012-11-28|1015.82
#2012-11-29|1031.91
#2012-11-30|1045.18
#2012-12-03|1038.99
#2012-12-04|1038.19
#2012-12-05|1058.78
#2012-12-06|1066.15
#2012-12-07|1066.98
#2012-12-10|1075.39
#2012-12-11|1076.60
#2012-12-12|1084.68
#2012-12-13|1081.88
#2012-12-14|1089.08
#2012-12-17|1084.84
#2012-12-18|1090.10
#2012-12-19|1102.95
#2012-12-20|1101.90
#2012-12-21|1091.81
#2012-12-24|1094.54
#2012-12-25|1094.57
#2012-12-26|1097.88
#2012-12-27|1099.22
#2012-12-28|1106.42
#2012-12-31|1109.15
#2013-01-01|1111.03
#2013-01-02|1146.95
#2013-01-03|1163.98
#2013-01-04|1157.47
#2013-01-07|1158.06
#2013-01-08|1148.10
#2013-01-09|1156.36
#2013-01-10|1159.19
#2013-01-11|1151.79
#2013-01-14|1172.71
#2013-01-15|1170.08
#2013-01-16|1163.65
#2013-01-17|1166.43
#2013-01-18|1181.30
#2013-01-21|1179.89
#2013-01-22|1184.20
#2013-01-23|1183.74
#2013-01-24|1180.15
#2013-01-25|1177.28
#2013-01-28|1180.52
#2013-01-29|1180.31
#2013-01-30|1183.04
#2013-01-31|1186.35
#2013-02-01|1190.54
#2013-02-04|1181.61
#2013-02-05|1168.86
#2013-02-06|1162.40
#2013-02-07|1150.27
#2013-02-08|1152.62
#2013-02-11|1151.46
#2013-02-12|1152.61
#2013-02-13|1154.09
#2013-02-14|1162.46
#2013-02-15|1169.90
#2013-02-18|1167.06
#2013-02-19|1154.09
#2013-02-20|1154.48
#2013-02-21|1132.32
#2013-02-22|1134.58
#2013-02-25|1136.99
#2013-02-26|1111.86
#2013-02-27|1119.71
#2013-02-28|1137.22
#2013-03-01|1128.73
#2013-03-04|1111.47
#2013-03-05|1118.51
#2013-03-06|1137.45
#2013-03-07|1138.93
#2013-03-08|1158.51
#2013-03-11|1153.41
#2013-03-12|1141.17
#2013-03-13|1121.32
#2013-03-14|1125.72
#2013-03-15|1117.53
#2013-03-18|1098.76
#2013-03-19|1088.35
#2013-03-20|1103.87
#2013-03-21|1097.45
#2013-03-22|1087.47
#2013-03-25|1091.02
#2013-03-26|1095.49
#2013-03-27|1099.82
#2013-03-28|1101.29
#2013-03-29|1101.40
#2013-04-01|1098.90
#2013-04-02|1091.66
#2013-04-03|1085.40
#2013-04-04|1078.53
#2013-04-05|1064.51
#2013-04-08|1065.12
#2013-04-09|1080.80
#2013-04-10|1098.03
#2013-04-11|1098.36
#2013-04-12|1091.86
#2013-04-15|1076.54
#2013-04-16|1084.73
#2013-04-17|1069.68
#2013-04-18|1066.79
#2013-04-19|1093.01
#2013-04-22|1090.54
#2013-04-23|1084.23
#2013-04-24|1095.31
#2013-04-25|1106.80
#2013-04-26|1102.09
#2013-04-29|1105.78
#2013-04-30|1122.67
#2013-05-01|1121.48
#2013-05-02|1120.47
#2013-05-03|1121.93
#2013-05-06|1124.58
#2013-05-07|1142.11
#2013-05-08|1155.36
#2013-05-09|1149.75
#2013-05-10|1147.82
#2013-05-13|1130.32
#2013-05-14|1128.18
#2013-05-15|1135.35
#2013-05-16|1133.99
#2013-05-17|1137.96
#2013-05-20|1153.22
#2013-05-21|1147.01
#2013-05-22|1149.21
#2013-05-23|1122.28
#2013-05-24|1120.82
#2013-05-27|1124.60
#2013-05-28|1133.65
#2013-05-29|1108.36
#2013-05-30|1103.36
#2013-05-31|1090.45
#2013-06-03|1082.89
#2013-06-04|1081.32
#2013-06-05|1068.05
#2013-06-06|1064.11
#2013-06-07|1052.84
#2013-06-10|1044.38
#2013-06-11|1021.65
#2013-06-12|1021.18
#2013-06-13|1006.35
#2013-06-14|1010.72
#2013-06-17|1020.33
#2013-06-18|1009.49
#2013-06-19| 993.84
#2013-06-20| 950.95
#2013-06-21| 950.36
#2013-06-24| 926.24
#2013-06-25| 928.46
#2013-06-26| 952.91
#2013-06-27| 962.51
#2013-06-28| 979.49
#2013-07-01| 982.08
#2013-07-02| 953.40
#2013-07-03| 926.74
#2013-07-04| 937.11
#2013-07-05| 941.87
#2013-07-08| 931.06
#2013-07-09| 932.32
#2013-07-10| 939.27
#2013-07-11| 975.10
#2013-07-12| 969.76
#2013-07-15| 980.38
#2013-07-16| 975.34
#2013-07-17| 978.80
#2013-07-18| 979.62
#2013-07-19| 969.98
#2013-07-22| 973.70
#2013-07-23| 998.01
#2013-07-24| 990.45
#2013-07-25| 986.91
#2013-07-26| 984.21
#2013-07-29| 972.50
#2013-07-30| 970.42
#2013-07-31| 967.93
#2013-08-01| 978.95
#2013-08-02| 976.02
#2013-08-05| 970.69
#2013-08-06| 953.32
#2013-08-07| 943.26
#2013-08-08| 955.66
#2013-08-09| 964.89
#2013-08-12| 985.92
#2013-08-13|1002.96
#2013-08-14|1002.80
#2013-08-15| 994.67
#2013-08-16| 985.86
#2013-08-19| 971.19
#2013-08-20| 952.24
#2013-08-21| 945.85
#2013-08-22| 947.10
#2013-08-23| 961.22
#2013-08-26| 961.16
#2013-08-27| 938.91
#2013-08-28| 927.40
#2013-08-29| 939.13
#2013-08-30| 944.77
#2013-09-02| 961.43
#2013-09-03| 958.41
#2013-09-04| 964.70
#2013-09-05| 986.45
#2013-09-06| 995.76
#2013-09-09|1016.99
#2013-09-10|1037.63
#2013-09-11|1033.91
#2013-09-12|1034.44
#2013-09-13|1032.72
#2013-09-16|1047.84
#2013-09-17|1049.65
#2013-09-18|1056.89
#2013-09-19|1083.55
#2013-09-20|1071.27
#2013-09-23|1067.72
#2013-09-24|1059.64
#2013-09-25|1055.93
#2013-09-26|1050.45
#2013-09-27|1047.60
#2013-09-30|1030.41
#2013-10-01|1042.10
#2013-10-02|1042.62
#2013-10-03|1053.50
#2013-10-04|1057.11
#2013-10-07|1052.39
#2013-10-08|1059.95
#2013-10-09|1063.59
#2013-10-10|1069.86
#2013-10-11|1078.60
#2013-10-14|1081.07
#2013-10-15|1083.42
#2013-10-16|1085.41
#2013-10-17|1083.75
#2013-10-18|1094.63
#2013-10-21|1091.82
#2013-10-22|1091.61
#2013-10-23|1072.79
#2013-10-24|1061.93
#2013-10-25|1056.95
#2013-10-28|1062.58
#2013-10-29|1081.63
#2013-10-30|1094.90
#2013-10-31|1092.51
#2013-11-01|1086.98
#2013-11-04|1092.83
#2013-11-05|1075.04
#2013-11-06|1065.65
#2013-11-07|1054.38
#2013-11-08|1034.34
#2013-11-11|1043.65
#2013-11-12|1036.60
#2013-11-13|1024.82
#2013-11-14|1038.87
#2013-11-15|1055.38
#2013-11-18|1096.97
#2013-11-19|1093.51
#2013-11-20|1091.74
#2013-11-21|1073.62
#2013-11-22|1082.10
#2013-11-25|1079.88
#2013-11-26|1075.59
#2013-11-27|1081.28
#2013-11-28|1081.13
#2013-11-29|1088.81
#2013-12-02|1086.19
#2013-12-03|1072.69
#2013-12-04|1062.22
#2013-12-05|1068.36
#2013-12-06|1075.65
#2013-12-09|1083.63
#2013-12-10|1077.59
#2013-12-11|1055.06
#2013-12-12|1046.21
#2013-12-13|1046.68
#2013-12-16|1044.84
#2013-12-17|1041.69
#2013-12-18|1047.02
#2013-12-19|1038.84
#2013-12-20|1029.48
#2013-12-23|1032.02
#2013-12-24|1041.44
#2013-12-25|1041.27
#2013-12-26|1042.36
#2013-12-27|1043.95
#2013-12-30|1039.91
#2013-12-31|1043.26
#2014-01-01|1043.35
#2014-01-02|1029.51
#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|1009.01
#2014-01-16|1003.24
#2014-01-17| 994.72
#2014-01-20| 987.36
#2014-01-21| 995.86
#2014-01-22|1004.44
#2014-01-23| 982.70
#2014-01-24| 965.17
#2014-01-27| 947.15
#2014-01-28| 947.18
#2014-01-29| 949.65
#2014-01-30| 944.22
#2014-01-31| 946.08
#2014-02-03| 937.13
#2014-02-04| 929.57
#2014-02-05| 928.76
#2014-02-06| 941.19
#2014-02-07| 947.13
#2014-02-10| 939.14
#2014-02-11| 958.13
#2014-02-12| 968.12
#2014-02-13| 954.37
#2014-02-14| 963.05
#2014-02-17| 972.15
#2014-02-18| 967.23
#2014-02-19| 972.25
#2014-02-20| 962.08
#2014-02-21| 963.88
#2014-02-24| 960.74
#2014-02-25| 952.68
#2014-02-26| 951.66
#2014-02-27| 961.91
#2014-02-28| 959.17
#2014-03-03| 937.03
#2014-03-04| 945.13
#2014-03-05| 940.18
#2014-03-06| 954.13
#2014-03-07| 952.29
#2014-03-10| 942.75
#2014-03-11| 939.37
#2014-03-12| 926.28
#2014-03-13| 921.12
#2014-03-14| 912.92
#2014-03-17| 919.89
#2014-03-18| 930.79
#2014-03-19| 934.58
#2014-03-20| 928.51
#2014-03-21| 941.19
#2014-03-24| 963.45
#2014-03-25| 969.72
#2014-03-26| 982.64
#2014-03-27| 995.63
#2014-03-28|1007.60
#2014-03-31|1022.40
#2014-04-01|1022.77
#2014-04-02|1029.04
#2014-04-03|1023.90
#2014-04-04|1026.37
#2014-04-07|1037.61
#2014-04-08|1047.34
#2014-04-09|1051.18
#2014-04-10|1052.20
#2014-04-11|1046.31
#2014-04-14|1042.56
#2014-04-15|1017.03
#2014-04-16|1017.59
#2014-04-17|1028.47
#2014-04-18|1032.15
#2014-04-21|1031.38
#2014-04-22|1026.13
#2014-04-23|1017.31
#2014-04-24|1024.39
#2014-04-25|1012.80
#2014-04-28|1010.34
#2014-04-29|1021.93
#2014-04-30|1015.07
#2014-05-01|1015.55
#2014-05-02|1021.34
#2014-05-05|1020.86
#2014-05-06|1022.68
#2014-05-07|1020.90
#2014-05-08|1022.65
#2014-05-09|1026.45
#2014-05-12|1041.83
#2014-05-13|1045.96
#2014-05-14|1058.08
#2014-05-15|1056.23
#2014-05-16|1062.99
#2014-05-19|1067.65
#2014-05-20|1061.15
#2014-05-21|1061.00
#2014-05-22|1072.75
#2014-05-23|1079.40
#2014-05-26|1076.61
#2014-05-27|1065.09
#2014-05-28|1076.98
#2014-05-29|1074.87
#2014-05-30|1065.50
#2014-06-02|1069.27
#2014-06-03|1080.13
#2014-06-04|1074.90
#2014-06-05|1078.82
#2014-06-06|1094.61
#2014-06-09|1109.04
#2014-06-10|1116.94
#2014-06-11|1120.31
#2014-06-12|1122.10
#2014-06-13|1121.67
#2014-06-16|1119.36
#2014-06-17|1111.15
#2014-06-18|1110.75
#2014-06-19|1114.03
#2014-06-20|1108.99
#2014-06-23|1099.91
#2014-06-24|1111.39
#2014-06-25|1100.20
#2014-06-26|1104.53
#2014-06-27|1102.81
#2014-06-30|1104.10
#2014-07-01|1105.50
#2014-07-02|1119.35
#2014-07-03|1121.00
#2014-07-04|1127.27
#2014-07-07|1126.49
#2014-07-08|1122.54
#2014-07-09|1114.07
#2014-07-10|1121.61
#2014-07-11|1116.97
#2014-07-14|1127.50
#2014-07-15|1130.45
#2014-07-16|1127.76
#2014-07-17|1120.30
#2014-07-18|1131.99
#2014-07-21|1133.82
#2014-07-22|1153.43
#2014-07-23|1162.44
#2014-07-24|1174.69
#2014-07-25|1172.68
#2014-07-28|1176.10
#2014-07-29|1179.30
#2014-07-30|1178.06
#2014-07-31|1169.14
#2014-08-01|1158.25
#2014-08-04|1167.43
#2014-08-05|1159.58
#2014-08-06|1149.33
#2014-08-07|1140.62
#2014-08-08|1129.04
#2014-08-11|1156.61
#2014-08-12|1161.46
#2014-08-13|1165.23
#2014-08-14|1166.74
#2014-08-15|1172.53
#2014-08-18|1178.08
#2014-08-19|1187.93
#2014-08-20|1187.43
#2014-08-21|1185.90
#2014-08-22|1184.77
#2014-08-25|1194.36
#2014-08-26|1195.03
#2014-08-27|1201.00
#2014-08-28|1189.37
#2014-08-29|1197.07
#2014-09-01|1198.43
#2014-09-02|1201.19
#2014-09-03|1227.33
#2014-09-04|1222.88
#2014-09-05|1223.62
#2014-09-08|1216.08
#2014-09-09|1206.92
#2014-09-10|1183.14
#2014-09-11|1180.25
#2014-09-12|1164.47
#2014-09-15|1159.66
#2014-09-16|1161.07
#2014-09-17|1170.55
#2014-09-18|1160.41
#2014-09-19|1153.22
#2014-09-22|1136.84
#2014-09-23|1127.41
#2014-09-24|1132.53
#2014-09-25|1115.16
#2014-09-26|1121.38
#2014-09-29|1089.52
#2014-09-30|1074.24
#2014-10-01|1065.49
#2014-10-02|1067.95
#2014-10-03|1076.77
#2014-10-06|1110.75
#2014-10-07|1113.47
#2014-10-08|1106.04
#2014-10-09|1127.14
#2014-10-10|1097.13
#2014-10-13|1121.20
#2014-10-14|1119.71
#2014-10-15|1105.98
#2014-10-16|1080.04
#2014-10-17|1101.95
#2014-10-20|1098.09
#2014-10-21|1085.82
#2014-10-22|1096.72
#2014-10-23|1078.71
#2014-10-24|1088.63
#2014-10-27|1069.15
#2014-10-28|1105.71
#2014-10-29|1109.19
#2014-10-30|1127.26
#2014-10-31|1144.55
#2014-11-03|1134.29
#2014-11-04|1139.29
#2014-11-05|1130.08
#2014-11-06|1113.61
#2014-11-07|1113.78
#2014-11-10|1116.93
#2014-11-11|1121.38
#2014-11-12|1131.64
#2014-11-13|1124.93
#2014-11-14|1121.95
#2014-11-17|1113.06
#2014-11-18|1114.26
#2014-11-19|1122.89
#2014-11-20|1123.76
#2014-11-21|1155.17
#2014-11-24|1173.84
#2014-11-25|1176.37
#2014-11-26|1194.03
#2014-11-27|1191.11
#2014-11-28|1197.41
#2014-12-01|1165.52
#2014-12-02|1181.89
#2014-12-03|1187.99
#2014-12-04|1199.17
#2014-12-05|1209.53
#2014-12-08|1216.20
#2014-12-09|1183.23
#2014-12-10|1180.96
#2014-12-11|1169.69
#2014-12-12|1151.11
#2014-12-15|1140.49
#2014-12-16|1120.22
#2014-12-17|1146.49
#2014-12-18|1156.59
#2014-12-19|1166.18
#2014-12-22|1192.03
#2014-12-23|1181.28
#2014-12-24|1173.12
#2014-12-25|1173.08
#2014-12-26|1172.30
#2014-12-29|1202.40
#2014-12-30|1201.18
#2014-12-31|1211.53
#2015-01-01|1211.50
#2015-01-02|1225.28
#2015-01-05|1218.13
#2015-01-06|1203.63
#2015-01-07|1214.28
#2015-01-08|1221.43
#2015-01-09|1221.60
#2015-01-12|1212.53
#2015-01-13|1212.79
#2015-01-14|1215.82
#2015-01-15|1235.41
#2015-01-16|1236.44
#2015-01-19|1191.30
#2015-01-20|1216.24
#2015-01-21|1248.81
#2015-01-22|1255.33
#2015-01-23|1263.13
#2015-01-26|1261.24
#2015-01-27|1258.21
#2015-01-28|1249.88
#2015-01-29|1229.85
#2015-01-30|1207.03
#2015-02-02|1200.73
#2015-02-03|1213.01
#2015-02-04|1212.78
#2015-02-05|1218.59
#2015-02-06|1207.55
#2015-02-09|1198.95
#2015-02-10|1195.32
#2015-02-11|1185.91
#2015-02-12|1205.50
#2015-02-13|1226.44
#2015-02-16|1223.96
#2015-02-17|1226.92
#2015-02-18|1231.88
#2015-02-19|1230.58
#2015-02-20|1227.72
#2015-02-23|1227.95
#2015-02-24|1232.62
#2015-02-25|1233.78
#2015-02-26|1242.25
#2015-02-27|1245.21
#2015-03-02|1249.34
#2015-03-03|1234.38
#2015-03-04|1207.18
#2015-03-05|1199.80
#2015-03-06|1190.33
#2015-03-09|1177.38
#2015-03-10|1156.06
#2015-03-11|1159.05
#2015-03-12|1167.31
#2015-03-13|1159.80
#2015-03-16|1171.52
#2015-03-17|1181.42
#2015-03-18|1195.84
#2015-03-19|1195.36
#2015-03-20|1207.20
#2015-03-23|1214.11
#2015-03-24|1204.30
#2015-03-25|1199.36
#2015-03-26|1182.50
#2015-03-27|1174.87
#2015-03-30|1208.88
#2015-03-31|1213.37
#2015-04-01|1240.24
#2015-04-02|1252.35
#2015-04-03|1255.95
#2015-04-06|1263.14
#2015-04-07|1258.57
#2015-04-08|1297.41
#2015-04-09|1322.49
#2015-04-10|1337.77
#2015-04-13|1376.01
#2015-04-14|1356.37
#2015-04-15|1381.53
#2015-04-16|1396.31
#2015-04-17|1369.65
#2015-04-20|1337.79
#2015-04-21|1369.63
#2015-04-22|1386.92
#2015-04-23|1381.08
#2015-04-24|1385.21
#2015-04-27|1388.87
#2015-04-28|1403.73
#2015-04-29|1393.61
#2015-04-30|1385.19
#2015-05-01|1383.62
#2015-05-04|1381.94
#2015-05-05|1362.15
#2015-05-06|1349.15
#2015-05-07|1326.68
#2015-05-08|1359.54
#2015-05-11|1367.52
#2015-05-12|1346.00
#2015-05-13|1344.87
#2015-05-14|1344.01
#2015-05-15|1367.72
#2015-05-18|1357.05
#2015-05-19|1364.88
#2015-05-20|1365.44
#2015-05-21|1360.43
#2015-05-22|1377.34
#2015-05-25|1374.32
#2015-05-26|1387.34
#2015-05-27|1382.20
#2015-05-28|1348.29
#2015-05-29|1337.86
#2015-06-01|1351.44
#2015-06-02|1345.24
#2015-06-03|1334.64
#2015-06-04|1337.77
#2015-06-05|1319.11
#2015-06-08|1332.72
#2015-06-09|1318.84
#2015-06-10|1315.09
#2015-06-11|1312.38
#2015-06-12|1332.05
#2015-06-15|1313.88
#2015-06-16|1300.01
#2015-06-17|1308.60
#2015-06-18|1314.52
#2015-06-19|1306.42
#2015-06-22|1327.36
#2015-06-23|1347.04
#2015-06-24|1351.13
#2015-06-25|1342.31
#2015-06-26|1320.09
#2015-06-29|1290.95
#2015-06-30|1316.94
#2015-07-01|1318.63
#2015-07-02|1316.15
#2015-07-03|1301.80
#2015-07-06|1270.07
#2015-07-07|1242.24
#2015-07-08|1178.50
#2015-07-09|1204.36
#2015-07-10|1242.52
#2015-07-13|1259.74
#2015-07-14|1255.32
#2015-07-15|1245.03
#2015-07-16|1255.70
#2015-07-17|1258.13
#2015-07-20|1249.90
#2015-07-21|1254.43
#2015-07-22|1244.88
#2015-07-23|1236.17
#2015-07-24|1219.87
#2015-07-27|1183.70
#2015-07-28|1177.88
#2015-07-29|1191.49
#2015-07-30|1179.87
#2015-07-31|1183.40
#2015-08-03|1171.57
#2015-08-04|1172.04
#2015-08-05|1172.90
#2015-08-06|1164.51
#2015-08-07|1171.26
#2015-08-10|1177.69
#2015-08-11|1169.83
#2015-08-12|1137.56
#2015-08-13|1134.44
#2015-08-14|1145.20
#2015-08-17|1133.47
#2015-08-18|1120.94
#2015-08-19|1106.36
#2015-08-20|1089.74
#2015-08-21|1066.65
#2015-08-24|1004.27
#2015-08-25|1008.29
#2015-08-26| 998.64
#2015-08-27|1049.41
#2015-08-28|1032.18
#2015-08-31|1022.54
#2015-09-01| 994.37
#2015-09-02| 979.36
#2015-09-03| 988.26
#2015-09-04| 967.58
#2015-09-07| 956.20
#2015-09-08| 990.08
#2015-09-09|1025.85
#2015-09-10|1003.53
#2015-09-11|1006.01
#2015-09-14|1018.15
#2015-09-15|1017.56
#2015-09-16|1040.73
#2015-09-17|1038.51
#2015-09-18|1040.65
#2015-09-21|1030.14
#2015-09-22|1015.57
#2015-09-23| 994.36
#2015-09-24| 983.93
#2015-09-25| 995.15
#2015-09-28| 989.49
#2015-09-29| 976.12
#2015-09-30| 992.73
#2015-10-01| 991.73
#2015-10-02|1013.94
#2015-10-05|1040.46
#2015-10-06|1046.26
#2015-10-07|1085.74
#2015-10-08|1078.52
#2015-10-09|1096.69
#2015-10-12|1102.65
#2015-10-13|1084.07
#2015-10-14|1072.85
#2015-10-15|1089.81
#2015-10-16|1099.05
#2015-10-19|1100.42
#2015-10-20|1098.08
#2015-10-21|1092.09
#2015-10-22|1094.75
#2015-10-23|1110.92
#2015-10-26|1108.55
#2015-10-27|1101.29
#2015-10-28|1087.75
#2015-10-29|1070.98
#2015-10-30|1072.58
#2015-11-02|1061.04
#2015-11-03|1077.31
#2015-11-04|1094.22
#2015-11-05|1097.43
#2015-11-06|1088.20
#2015-11-09|1081.14
#2015-11-10|1067.85
#2015-11-11|1070.02
#2015-11-12|1078.80
#2015-11-13|1060.17
#2015-11-16|1052.93
#2015-11-17|1067.48
#2015-11-18|1066.68
#2015-11-19|1087.39
#2015-11-20|1096.01
#2015-11-23|1090.84
#2015-11-24|1084.90
#2015-11-25|1074.46
#2015-11-26|1076.38
#2015-11-27|1057.65
#2015-11-30|1042.67
#2015-12-01|1057.90
#2015-12-02|1060.57
#2015-12-03|1066.37
#2015-12-04|1051.04
#2015-12-07|1049.09
#2015-12-08|1032.74
#2015-12-09|1035.26
#2015-12-10|1028.93
#2015-12-11|1010.84
#2015-12-14|1007.04
#2015-12-15|1013.23
#2015-12-16|1025.97
#2015-12-17|1044.87
#2015-12-18|1033.82
#2015-12-21|1035.90
#2015-12-22|1036.18
#2015-12-23|1050.93
#2015-12-24|1052.51
#2015-12-25|1052.51
#2015-12-28|1044.73
#2015-12-29|1047.87
#2015-12-30|1031.25
#2015-12-31|1037.62
#2016-01-01|1038.47
#2016-01-04| 998.04
#2016-01-05| 996.10
#2016-01-06| 986.55
#2016-01-07| 955.72
#2016-01-08| 960.16
#2016-01-11| 930.93
#2016-01-12| 923.26
#2016-01-13| 927.42
#2016-01-14| 920.71
#2016-01-15| 893.00
#2016-01-18| 880.67
#2016-01-19| 897.46
#2016-01-20| 866.37
#2016-01-21| 852.61
#2016-01-22| 880.69
#2016-01-25| 884.42
#2016-01-26| 867.15
#2016-01-27| 873.77
#2016-01-28| 878.27
#2016-01-29| 905.93
#2016-02-01| 900.58
#2016-02-02| 878.61
#2016-02-03| 870.79
#2016-02-04| 887.22
#2016-02-05| 893.92
#2016-02-08| 890.98
#2016-02-09| 887.04
#2016-02-10| 883.49
#2016-02-11| 842.88
#2016-02-12| 832.73
#2016-02-15| 862.21
#2016-02-16| 869.35
#2016-02-17| 868.18
#2016-02-18| 879.83
#2016-02-19| 875.15
#2016-02-22| 893.34
#2016-02-23| 884.23
#2016-02-24| 872.85
#2016-02-25| 861.42
#2016-02-26| 872.39
#2016-02-29| 873.11
#2016-03-01| 893.70
#2016-03-02| 927.96
#2016-03-03| 944.55
#2016-03-04| 974.90
#2016-03-07| 977.20
#2016-03-08| 968.81
#2016-03-09| 968.53
#2016-03-10| 975.35
#2016-03-11| 987.22
#2016-03-14| 996.25
#2016-03-15| 971.77
#2016-03-16| 968.60
#2016-03-17|1009.35
#2016-03-18|1021.10
#2016-03-21|1029.66
#2016-03-22|1024.69
#2016-03-23|1011.22
#2016-03-24| 995.21
#2016-03-25| 995.50
#2016-03-28|1001.54
#2016-03-29|1001.99
#2016-03-30|1028.23
#2016-03-31|1023.45
#2016-04-01|1012.58
#2016-04-04|1005.58
#2016-04-05| 987.01
#2016-04-06| 981.19
#2016-04-07| 978.57
#2016-04-08| 998.75
#2016-04-11|1014.68
#2016-04-12|1024.09
#2016-04-13|1051.51
#2016-04-14|1054.96
#2016-04-15|1053.88
#2016-04-18|1042.61
#2016-04-19|1055.69
#2016-04-20|1050.60
#2016-04-21|1056.69
#2016-04-22|1042.81
#2016-04-25|1031.49
#2016-04-26|1042.73
#2016-04-27|1047.35
#2016-04-28|1048.37
#2016-04-29|1040.27
#2016-05-02|1033.11
#2016-05-03|1009.02
#2016-05-04|1010.30
#2016-05-05|1005.38
#2016-05-06| 995.41
#2016-05-09| 996.32
#2016-05-10|1011.75
#2016-05-11|1010.37
#2016-05-12|1009.03
#2016-05-13| 989.55
#2016-05-16| 989.58
#2016-05-17| 993.18
#2016-05-18| 983.13
#2016-05-19| 966.72
#2016-05-20| 972.97
#2016-05-23| 971.96
#2016-05-24| 975.60
#2016-05-25| 996.32
#2016-05-26|1001.51
#2016-05-27|1008.52
#2016-05-30|1012.26
#2016-05-31|1014.32
#2016-06-01|1012.77
#2016-06-02|1023.37
#2016-06-03|1031.52
#2016-06-06|1038.29
#2016-06-07|1056.98
#2016-06-08|1067.51
#2016-06-09|1065.75
#2016-06-10|1039.59
#2016-06-13|1023.05
#2016-06-14|1015.66
#2016-06-15|1022.12
#2016-06-16|1011.54
#2016-06-17|1021.75
#2016-06-20|1037.48
#2016-06-21|1041.42
#2016-06-22|1047.99
#2016-06-23|1061.13
#2016-06-24|1032.05
#2016-06-27|1027.15
#2016-06-28|1037.26
#2016-06-29|1060.16
#2016-06-30|1079.61
#2016-07-01|1080.27
#2016-07-04|1088.35
#2016-07-05|1074.07
#2016-07-06|1063.60
#2016-07-07|1073.26
#2016-07-08|1076.81
#2016-07-11|1097.10
#2016-07-12|1112.51
#2016-07-13|1116.68
#2016-07-14|1137.68
#2016-07-15|1138.37
#2016-07-18|1143.82
#2016-07-19|1136.37
#2016-07-20|1142.10
#2016-07-21|1137.76
#2016-07-22|1137.92
#2016-07-25|1138.38
#2016-07-26|1137.62
#2016-07-27|1142.00
#2016-07-28|1138.61
#2016-07-29|1136.77
#2016-08-01|1144.26
#2016-08-02|1139.56
#2016-08-03|1129.73
#2016-08-04|1139.39
#2016-08-05|1158.93
#2016-08-08|1169.41
#2016-08-09|1173.43
#2016-08-10|1170.14
#2016-08-11|1187.10
#2016-08-12|1197.25
#2016-08-15|1211.96
#2016-08-16|1205.37
#2016-08-17|1202.22
#2016-08-18|1208.78
#2016-08-19|1204.88
#2016-08-22|1200.87
#2016-08-23|1201.49
#2016-08-24|1191.83
#2016-08-25|1192.43
#2016-08-26|1197.83
#2016-08-29|1195.11
#2016-08-30|1207.49
#2016-08-31|1209.12
#2016-09-01|1214.67
#2016-09-02|1228.66
#2016-09-05|1237.67
#2016-09-06|1258.43
#2016-09-07|1262.91
#2016-09-08|1265.83
#2016-09-09|1252.06
#2016-09-12|1216.04
#2016-09-13|1203.23
#2016-09-14|1202.80
#2016-09-15|1211.16
#2016-09-16|1208.38
#2016-09-19|1225.08
#2016-09-20|1228.36
#2016-09-21|1238.29
#2016-09-22|1252.83
#2016-09-23|1240.44
#2016-09-26|1221.56
#2016-09-27|1231.35
#2016-09-28|1234.58
#2016-09-29|1223.59
#2016-09-30|1210.81
#2016-10-03|1230.05
#2016-10-04|1235.61
#2016-10-05|1237.09
#2016-10-06|1241.54
#2016-10-07|1244.07
#2016-10-10|1245.80
#2016-10-11|1230.90
#2016-10-12|1224.98
#2016-10-13|1206.08
#2016-10-14|1218.79
#2016-10-17|1216.37
#2016-10-18|1245.08
#2016-10-19|1238.73
#2016-10-20|1243.96
#2016-10-21|1243.36
#2016-10-24|1256.14
#2016-10-25|1254.80
#2016-10-26|1243.10
#2016-10-27|1240.82
#2016-10-28|1235.57
#2016-10-31|1246.86
#2016-11-01|1240.18
#2016-11-02|1223.34
#2016-11-03|1215.12
#2016-11-04|1212.68
#2016-11-07|1234.22
#2016-11-08|1244.21
#2016-11-09|1214.39
#2016-11-10|1203.06
#2016-11-11|1171.57
#2016-11-14|1168.30
#2016-11-15|1164.24
#2016-11-16|1170.82
#2016-11-17|1164.65
#2016-11-18|1169.33
#2016-11-21|1175.42
#2016-11-22|1193.55
#2016-11-23|1187.19
#2016-11-24|1184.26
#2016-11-25|1195.58
#2016-11-28|1201.31
#2016-11-29|1192.16
#2016-11-30|1205.01
#2016-12-01|1186.27
#2016-12-02|1178.56
#2016-12-05|1175.79
#2016-12-06|1185.16
#2016-12-07|1190.45
#2016-12-08|1204.39
#2016-12-09|1206.78
#2016-12-12|1188.07
#2016-12-13|1190.19
#2016-12-14|1180.22
#2016-12-15|1159.65
#2016-12-16|1158.19
#2016-12-19|1147.16
#2016-12-20|1143.61
#2016-12-21|1150.16
#2016-12-22|1138.43
#2016-12-23|1150.92
#2016-12-26|1151.01
#2016-12-27|1152.77
#2016-12-28|1169.52
#2016-12-29|1180.42
#2016-12-30|1189.98
#2017-01-02|1185.10
#2017-01-03|1199.08
#2017-01-04|1199.26
#2017-01-05|1212.67
#2017-01-06|1213.51
#2017-01-09|1213.24
#2017-01-10|1220.78
#2017-01-11|1226.81
#2017-01-12|1239.77
#2017-01-13|1235.22
#2017-01-16|1230.20
#2017-01-17|1238.58
#2017-01-18|1241.24
#2017-01-19|1238.56
#2017-01-20|1232.11
#2017-01-23|1245.26
#2017-01-24|1247.30
#2017-01-25|1254.70
#2017-01-26|1267.85
#2017-01-27|1273.97
#2017-01-30|1268.54
#2017-01-31|1267.20
#2017-02-01|1276.71
#2017-02-02|1274.70
#2017-02-03|1281.21
#2017-02-06|1290.55
#2017-02-07|1291.22
#2017-02-08|1306.69
#2017-02-09|1316.54
#2017-02-10|1323.73
#2017-02-13|1334.80
#2017-02-14|1331.23
#2017-02-15|1362.66
#2017-02-16|1367.15
#2017-02-17|1357.23
#2017-02-20|1364.94
#2017-02-21|1371.09
#2017-02-22|1383.79
#2017-02-23|1380.94
#2017-02-24|1366.09
#2017-02-27|1354.87
#2017-02-28|1352.58
#2017-03-01|1353.67
#2017-03-02|1345.12
#2017-03-03|1339.14
#2017-03-06|1343.62
#2017-03-07|1344.05
#2017-03-08|1340.10
#2017-03-09|1322.21
#2017-03-10|1326.66
#2017-03-13|1348.96
#2017-03-14|1359.36
#2017-03-15|1364.13
#2017-03-16|1386.07
#2017-03-17|1378.43
#2017-03-20|1385.20
#2017-03-21|1382.48
#2017-03-22|1365.66
#2017-03-23|1366.49
#2017-03-24|1372.82
#2017-03-27|1364.06
#2017-03-28|1368.08
#2017-03-29|1376.89
#2017-03-30|1372.34
#2017-03-31|1356.73
#2017-04-03|1370.65
#2017-04-04|1372.02
#2017-04-05|1370.68
#2017-04-06|1359.39
#2017-04-07|1359.09
#2017-04-10|1355.34
#2017-04-11|1353.86
#2017-04-12|1354.22
#2017-04-13|1352.51
#2017-04-14|1352.43
#2017-04-17|1364.54
#2017-04-18|1355.25
#2017-04-19|1343.98
#2017-04-20|1347.65
#2017-04-21|1348.02
#2017-04-24|1364.19
#2017-04-25|1381.95
#2017-04-26|1387.43
#2017-04-27|1386.11
#2017-04-28|1382.25
#2017-05-01|1384.31
#2017-05-02|1393.04
#2017-05-03|1388.92
#2017-05-04|1377.57
#2017-05-05|1369.67
#2017-05-08|1372.90
#2017-05-09|1381.41
#2017-05-10|1398.62
#2017-05-11|1404.32
#2017-05-12|1410.99
#2017-05-15|1429.37
#2017-05-16|1430.19
#2017-05-17|1418.81
#2017-05-18|1347.40
#2017-05-19|1359.63
#2017-05-22|1358.52
#2017-05-23|1362.67
#2017-05-24|1367.24
#2017-05-25|1384.59
#2017-05-26|1399.56
#2017-05-29|1403.12
#2017-05-30|1406.20
#2017-05-31|1404.84
#2017-06-01|1405.48
#2017-06-02|1412.57
#2017-06-05|1407.93
#2017-06-06|1412.70
#2017-06-07|1418.05
#2017-06-08|1418.14
#2017-06-09|1412.73
#2017-06-12|1395.45
#2017-06-13|1400.57
#2017-06-14|1405.44
#2017-06-15|1392.14
#2017-06-16|1396.08
#2017-06-19|1411.25
#2017-06-20|1398.96
#2017-06-21|1393.79
#2017-06-22|1397.75
#2017-06-23|1396.21
#2017-06-26|1415.62
#2017-06-27|1404.61
#2017-06-28|1400.66
#2017-06-29|1411.21
#2017-06-30|1407.85
#2017-07-03|1420.67
#2017-07-04|1412.89
#2017-07-05|1419.99
#2017-07-06|1418.94
#2017-07-07|1412.66
#2017-07-10|1422.20
#2017-07-11|1445.46
#2017-07-12|1463.85
#2017-07-13|1481.78
#2017-07-14|1490.09
#2017-07-17|1497.97
#2017-07-18|1496.64
#2017-07-19|1502.06
#2017-07-20|1507.77
#2017-07-21|1504.37
#2017-07-24|1508.22
#2017-07-25|1507.53
#2017-07-26|1515.71
#2017-07-27|1532.92
#2017-07-28|1526.70
#2017-07-31|1540.66
#2017-08-01|1559.40
#2017-08-02|1564.25
#2017-08-03|1553.32
#2017-08-04|1555.34
#2017-08-07|1561.78
#2017-08-08|1562.95
#2017-08-09|1547.21
#2017-08-10|1520.20
#2017-08-11|1501.51
#2017-08-14|1519.70
#2017-08-15|1522.41
#2017-08-16|1538.55
#2017-08-17|1530.97
#2017-08-18|1523.00
#2017-08-21|1528.24
#2017-08-22|1550.00
#2017-08-23|1559.32
#2017-08-24|1572.97
#2017-08-25|1590.15
#2017-08-28|1594.36
#2017-08-29|1586.75
#2017-08-30|1596.51
#2017-08-31|1589.86
#2017-09-01|1593.93
#2017-09-04|1582.69
#2017-09-05|1591.12
#2017-09-06|1594.51
#2017-09-07|1602.10
#2017-09-08|1605.04
#2017-09-11|1625.76
#2017-09-12|1623.31
#2017-09-13|1616.20
#2017-09-14|1611.84
#2017-09-15|1620.68
#2017-09-18|1639.89
#2017-09-19|1635.78
#2017-09-20|1636.15
#2017-09-21|1629.79
#2017-09-22|1613.60
#2017-09-25|1573.83
#2017-09-26|1570.13
#2017-09-27|1565.47
#2017-09-28|1554.99
#2017-09-29|1568.84
#2017-10-02|1569.57
#2017-10-03|1617.86
#2017-10-04|1631.43
#2017-10-05|1631.76
#2017-10-06|1630.96
#2017-10-09|1621.02
#2017-10-10|1636.12
#2017-10-11|1626.57
#2017-10-12|1639.23
#2017-10-13|1644.18
#2017-10-16|1650.86
#2017-10-17|1642.57
#2017-10-18|1645.31
#2017-10-19|1617.50
#2017-10-20|1630.50
#2017-10-23|1620.74
#2017-10-24|1617.58
#2017-10-25|1631.53
#2017-10-26|1621.56
#2017-10-27|1631.88
#2017-10-30|1623.16
#2017-10-31|1613.73
#2017-11-01|1629.58
#2017-11-02|1623.86
#2017-11-03|1625.72
#2017-11-06|1617.78
#2017-11-07|1611.25
#2017-11-08|1619.08
#2017-11-09|1622.10
#2017-11-10|1620.33
#2017-11-13|1609.99
#2017-11-14|1594.39
#2017-11-15|1580.32
#2017-11-16|1606.84
#2017-11-17|1626.11
#2017-11-20|1621.89
#2017-11-21|1655.91
#2017-11-22|1661.62
#2017-11-23|1643.65
#2017-11-24|1656.86
#2017-11-27|1649.81
#2017-11-28|1646.70
#2017-11-29|1638.69
#2017-11-30|1606.97
#2017-12-01|1604.65
#2017-12-04|1614.92
#2017-12-05|1611.94
#2017-12-06|1586.03
#2017-12-07|1581.99
#2017-12-08|1602.42
#2017-12-11|1615.97
#2017-12-12|1604.55
#2017-12-13|1614.08
#2017-12-14|1615.41
#2017-12-15|1609.31
#2017-12-18|1618.20
#2017-12-19|1623.85
#2017-12-20|1618.53
#2017-12-21|1633.63
#2017-12-22|1638.55
#2017-12-25|1638.54
#2017-12-26|1641.06
#2017-12-27|1638.79
#2017-12-28|1649.34
#2017-12-29|1651.85
#2018-01-01|1647.64
#2018-01-02|1691.65
#2018-01-03|1693.76
#2018-01-04|1711.82
#2018-01-05|1721.35
#2018-01-08|1732.75
#2018-01-09|1726.81
#2018-01-10|1729.90
#2018-01-11|1738.27
#2018-01-12|1752.03
#2018-01-15|1763.82
#2018-01-16|1780.53
#2018-01-17|1799.99
#2018-01-18|1821.15
#2018-01-19|1842.52
#2018-01-22|1854.42
#2018-01-23|1882.77
#2018-01-24|1909.70
#2018-01-25|1892.64
#2018-01-26|1936.25
#2018-01-29|1920.63
#2018-01-30|1894.62
#2018-01-31|1914.27
#2018-02-01|1904.60
#2018-02-02|1874.40
#2018-02-05|1849.87
#2018-02-06|1786.31
#2018-02-07|1756.50
#2018-02-08|1753.80
#2018-02-09|1702.41
#2018-02-12|1706.64
#2018-02-13|1717.93
#2018-02-14|1759.09
#2018-02-15|1793.62
#2018-02-16|1789.61
#2018-02-19|1783.98
#2018-02-20|1768.14
#2018-02-21|1796.24
#2018-02-22|1781.66
#2018-02-23|1810.78
#2018-02-26|1822.15
#2018-02-27|1792.37
#2018-02-28|1758.67
#2018-03-01|1761.16
#2018-03-02|1744.53
#2018-03-05|1731.17
#2018-03-06|1753.73
#2018-03-07|1737.08
#2018-03-08|1746.63
#2018-03-09|1761.08
#2018-03-12|1790.62
#2018-03-13|1797.19
#2018-03-14|1787.59
#2018-03-15|1788.69
#2018-03-16|1780.75
#2018-03-19|1768.97
#2018-03-20|1763.53
#2018-03-21|1762.53
#2018-03-22|1752.05
#2018-03-23|1718.54
#2018-03-26|1736.68
#2018-03-27|1743.64
#2018-03-28|1718.69
#2018-03-29|1728.96
#2018-03-30|1728.94
#2018-04-02|1728.76
#2018-04-03|1736.48
#2018-04-04|1700.72
#2018-04-05|1716.88
#2018-04-06|1719.88
#2018-04-09|1720.90
#2018-04-10|1745.25
#2018-04-11|1749.51
#2018-04-12|1748.70
#2018-04-13|1738.87
#2018-04-16|1711.27
#2018-04-17|1706.19
#2018-04-18|1720.98
#2018-04-19|1733.33
#2018-04-20|1708.80
#2018-04-23|1698.75
#2018-04-24|1718.69
#2018-04-25|1697.75
#2018-04-26|1694.24
#2018-04-27|1706.88
#2018-04-30|1727.85
#2018-05-01|1725.83
#2018-05-02|1704.78
#2018-05-03|1682.54
#2018-05-04|1671.74
#2018-05-07|1672.87
#2018-05-08|1684.78
#2018-05-09|1687.67
#2018-05-10|1698.17
#2018-05-11|1703.89
#2018-05-14|1710.89
#2018-05-15|1692.22
#2018-05-16|1694.70
#2018-05-17|1668.36
#2018-05-18|1660.03
#2018-05-21|1655.39
#2018-05-22|1668.06
#2018-05-23|1639.30
#2018-05-24|1648.55
#2018-05-25|1650.14
#2018-05-28|1644.85
#2018-05-29|1622.31
#2018-05-30|1610.81
#2018-05-31|1634.81
#2018-06-01|1640.73
#2018-06-04|1660.05
#2018-06-05|1652.15
#2018-06-06|1647.65
#2018-06-07|1647.64
#2018-06-08|1633.39
#2018-06-11|1635.92
#2018-06-12|1637.58
#2018-06-13|1623.49
#2018-06-14|1606.85
#2018-06-15|1592.75
#2018-06-18|1588.23
#2018-06-19|1568.97
#2018-06-20|1578.59
#2018-06-21|1556.10
#2018-06-22|1567.92
#2018-06-25|1546.63
#2018-06-26|1538.38
#2018-06-27|1499.85
#2018-06-28|1495.89
#2018-06-29|1524.24
#2018-07-02|1515.51
#2018-07-03|1507.11
#2018-07-04|1502.77
#2018-07-05|1502.03
#2018-07-06|1503.79
#2018-07-09|1528.41
#2018-07-10|1539.07
#2018-07-11|1522.96
#2018-07-12|1546.29
#2018-07-13|1548.28
#2018-07-16|1540.63
#2018-07-17|1545.79
#2018-07-18|1541.13
#2018-07-19|1530.31
#2018-07-20|1562.35
#2018-07-23|1567.57
#2018-07-24|1597.99
#2018-07-25|1618.29
#2018-07-26|1612.01
#2018-07-27|1619.37
#2018-07-30|1620.39
#2018-07-31|1604.91
#2018-08-01|1596.59
#2018-08-02|1572.02
#2018-08-03|1590.84
#2018-08-06|1589.10
#2018-08-07|1602.64
#2018-08-08|1595.33
#2018-08-09|1604.18
#2018-08-10|1584.14
#2018-08-13|1555.30
#2018-08-14|1560.47
#2018-08-15|1537.74
#2018-08-16|1531.70
#2018-08-17|1525.85
#2018-08-20|1541.40
#2018-08-21|1543.56
#2018-08-22|1550.45
#2018-08-23|1535.78
#2018-08-24|1532.03
#2018-08-27|1566.42
#2018-08-28|1561.20
#2018-08-29|1561.74
#2018-08-30|1535.89
#2018-08-31|1533.69
#2018-09-03|1521.31
#2018-09-04|1513.40
#2018-09-05|1492.67
#2018-09-06|1490.82
#2018-09-07|1495.72
#2018-09-10|1470.63
#2018-09-11|1440.47
#2018-09-12|1439.36
#2018-09-13|1458.56
#2018-09-14|1477.80
#2018-09-17|1466.29
#2018-09-18|1469.88
#2018-09-19|1482.28
#2018-09-20|1487.10
#2018-09-21|1514.55
#2018-09-24|1472.73
#2018-09-25|1474.51
#2018-09-26|1490.24
#2018-09-27|1487.84
#2018-09-28|1483.54
#2018-10-01|1480.23
#2018-10-02|1478.85
#2018-10-03|1493.21
#2018-10-04|1467.41
#2018-10-05|1452.90
#2018-10-08|1464.74
#2018-10-09|1466.65
#2018-10-10|1470.11
#2018-10-11|1429.67
#2018-10-12|1457.41
#2018-10-15|1449.34
#2018-10-16|1471.46
#2018-10-17|1462.38
#2018-10-18|1450.77
#2018-10-19|1457.12
#2018-10-22|1486.91
#2018-10-23|1467.11
#2018-10-24|1467.77
#2018-10-25|1472.66
#2018-10-26|1468.63
#2018-10-29|1467.36
#2018-10-30|1471.95
#2018-10-31|1482.78
#2018-11-01|1510.85
#2018-11-02|1556.75
#2018-11-05|1541.07
#2018-11-06|1536.39
#2018-11-07|1534.37
#2018-11-08|1531.73
#2018-11-09|1519.59
#2018-11-12|1513.97
#2018-11-13|1517.21
#2018-11-14|1523.73
#2018-11-15|1539.82
#2018-11-16|1561.93
#2018-11-19|1567.63
#2018-11-20|1551.44
#2018-11-21|1553.59
#2018-11-22|1545.60
#2018-11-23|1541.02
#2018-11-26|1544.95
#2018-11-27|1546.16
#2018-11-28|1576.70
#2018-11-29|1591.80
#2018-11-30|1590.21
#2018-12-03|1608.20
#2018-12-04|1602.90
#2018-12-05|1589.45
#2018-12-06|1560.74
#2018-12-07|1561.11
#2018-12-10|1522.37
#2018-12-11|1522.40
#2018-12-12|1555.05
#2018-12-13|1574.50
#2018-12-14|1558.64
#2018-12-17|1554.79
#2018-12-18|1557.37
#2018-12-19|1563.96
#2018-12-20|1560.31
#2018-12-21|1545.25
#2018-12-24|1534.59
#2018-12-25|1534.54
#2018-12-26|1533.64
#2018-12-27|1533.41
#2018-12-28|1556.19
#2018-12-31|1569.10
#2019-01-01|1573.67
#2019-01-02|1566.28
#2019-01-03|1572.60
#2019-01-04|1592.46
#2019-01-07|1600.16
#2019-01-08|1596.67
#2019-01-09|1621.72
#2019-01-10|1622.71
#2019-01-11|1622.98
#2019-01-14|1612.05
#2019-01-15|1626.50
#2019-01-16|1629.82
#2019-01-17|1626.11
#2019-01-18|1641.38
#2019-01-21|1641.61
#2019-01-22|1629.73
#2019-01-23|1631.61
#2019-01-24|1644.56
#2019-01-25|1655.72
#2019-01-28|1652.15
#2019-01-29|1651.15
#2019-01-30|1659.19
#2019-01-31|1695.20
#2019-02-01|1695.86
#2019-02-04|1699.74
#2019-02-05|1695.22
#2019-02-06|1678.51
#2019-02-07|1677.54
#2019-02-08|1678.51
#2019-02-11|1672.29
#2019-02-12|1680.23
#2019-02-13|1682.87
#2019-02-14|1689.56
#2019-02-15|1666.43
#2019-02-18|1669.68
#2019-02-19|1679.03
#2019-02-20|1689.43
#2019-02-21|1695.38
#2019-02-22|1709.35
#2019-02-25|1736.23
#2019-02-26|1719.69
#2019-02-27|1706.60
#2019-02-28|1690.09
#2019-03-01|1701.46
#2019-03-04|1712.35
#2019-03-05|1722.26
#2019-03-06|1722.86
#2019-03-07|1708.76
#2019-03-08|1685.57
#2019-03-11|1712.88
#2019-03-12|1740.89
#2019-03-13|1750.53
#2019-03-14|1745.09
#2019-03-15|1763.28
#2019-03-18|1789.30
#2019-03-19|1787.29
#2019-03-20|1774.71
#2019-03-21|1760.29
#2019-03-22|1735.85
#2019-03-25|1716.36
#2019-03-26|1726.61
#2019-03-27|1713.11
#2019-03-28|1728.49
#2019-03-29|1750.37
#2019-04-01|1774.70
#2019-04-02|1775.03
#2019-04-03|1784.01
#2019-04-04|1782.76
#2019-04-05|1792.91
#2019-04-08|1793.10
#2019-04-09|1798.46
#2019-04-10|1789.59
#2019-04-11|1771.47
#2019-04-12|1770.93
#2019-04-15|1770.14
#2019-04-16|1792.62
#2019-04-17|1783.26
#2019-04-18|1776.78
#2019-04-19|1776.79
#2019-04-22|1767.16
#2019-04-23|1760.94
#2019-04-24|1761.07
#2019-04-25|1746.27
#2019-04-26|1757.95
#2019-04-29|1764.96
#2019-04-30|1757.13
#2019-05-01|1759.98
#2019-05-02|1762.97
#2019-05-03|1771.75
#2019-05-06|1724.00
#2019-05-07|1712.74
#2019-05-08|1700.14
#2019-05-09|1664.07
#2019-05-10|1674.44
#2019-05-13|1656.03
#2019-05-14|1646.56
#2019-05-15|1644.34
#2019-05-16|1647.05
#2019-05-17|1640.89
#2019-05-20|1670.18
#2019-05-21|1683.37
#2019-05-22|1688.44
#2019-05-23|1668.98
#2019-05-24|1684.05
#2019-05-27|1696.37
#2019-05-28|1705.84
#2019-05-29|1707.90
#2019-05-30|1727.61
#2019-05-31|1731.26
#2019-06-03|1739.41
#2019-06-04|1735.69
#2019-06-05|1729.94
#2019-06-06|1723.62
#2019-06-07|1731.64
#2019-06-10|1739.68
#2019-06-11|1758.88
#2019-06-12|1746.05
#2019-06-13|1745.55
#2019-06-14|1726.88
#2019-06-17|1717.38
#2019-06-18|1738.52
#2019-06-19|1760.30
#2019-06-20|1790.94
#2019-06-21|1793.29
#2019-06-24|1799.14
#2019-06-25|1783.55
#2019-06-26|1796.34
#2019-06-27|1808.29
#2019-06-28|1810.26
#2019-07-01|1820.36
#2019-07-02|1828.67
#2019-07-03|1832.87
#2019-07-04|1850.88
#2019-07-05|1847.84
#2019-07-08|1816.84
#2019-07-09|1810.36
#2019-07-10|1815.07
#2019-07-11|1824.39
#2019-07-12|1818.14
#2019-07-15|1818.54
#2019-07-16|1822.23
#2019-07-17|1824.54
#2019-07-18|1827.68
#2019-07-19|1819.93
#2019-07-22|1797.71
#2019-07-23|1788.76
#2019-07-24|1792.91
#2019-07-25|1783.80
#2019-07-26|1786.06
#2019-07-29|1775.44
#2019-07-30|1762.46
#2019-07-31|1745.66
#2019-08-01|1722.49
#2019-08-02|1692.21
#2019-08-05|1643.07
#2019-08-06|1646.23
#2019-08-07|1649.74
#2019-08-08|1669.85
#2019-08-09|1668.03
#2019-08-12|1653.94
#2019-08-13|1629.66
#2019-08-14|1622.16
#2019-08-15|1627.28
#2019-08-16|1639.28
#2019-08-19|1646.40
#2019-08-20|1634.06
#2019-08-21|1641.41
#2019-08-22|1615.77
#2019-08-23|1614.27
#2019-08-26|1609.24
#2019-08-27|1616.86
#2019-08-28|1614.49
#2019-08-29|1607.41
#2019-08-30|1624.34
#2019-09-02|1617.23
#2019-09-03|1587.70
#2019-09-04|1626.48
#2019-09-05|1644.28
#2019-09-06|1665.89
#2019-09-09|1667.04
#2019-09-10|1660.28
#2019-09-11|1684.47
#2019-09-12|1695.19
#2019-09-13|1709.53
#2019-09-16|1685.83
#2019-09-17|1663.22
#2019-09-18|1666.97
#2019-09-19|1645.75
#2019-09-20|1683.24
#2019-09-23|1703.98
#2019-09-24|1689.30
#2019-09-25|1674.99
#2019-09-26|1695.18
#2019-09-27|1690.55
#2019-09-30|1674.50
#2019-10-01|1664.72
#2019-10-02|1654.75
#2019-10-03|1661.45
#2019-10-04|1653.25
#2019-10-07|1643.26
#2019-10-08|1643.85
#2019-10-09|1666.63
#2019-10-10|1661.75
#2019-10-11|1688.81
#2019-10-14|1698.14
#2019-10-15|1698.14
#2019-10-16|1710.27
#2019-10-17|1724.78
#2019-10-18|1721.64
#2019-10-21|1729.12
#2019-10-22|1747.74
#2019-10-23|1751.16
#2019-10-24|1760.49
#2019-10-25|1755.18
#2019-10-28|1771.26
#2019-10-29|1772.73
#2019-10-30|1764.18
#2019-10-31|1760.42
#2019-11-01|1781.00
#2019-11-04|1800.92
#2019-11-05|1811.00
#2019-11-06|1807.09
#2019-11-07|1814.32
#2019-11-08|1794.36
#2019-11-11|1776.09
#2019-11-12|1773.95
#2019-11-13|1742.37
#2019-11-14|1745.63
#2019-11-15|1748.88
#2019-11-18|1756.36
#2019-11-19|1765.89
#2019-11-20|1761.56
#2019-11-21|1752.58
#2019-11-22|1760.43
#2019-11-25|1770.42
#2019-11-26|1760.90
#2019-11-27|1771.17
#2019-11-28|1768.05
#2019-11-29|1747.49
#2019-12-02|1756.11
#2019-12-03|1757.67
#2019-12-04|1762.15
#2019-12-05|1764.96
#2019-12-06|1765.90
#2019-12-09|1776.52
#2019-12-10|1774.60
#2019-12-11|1791.29
#2019-12-12|1805.96
#2019-12-13|1833.05
#2019-12-16|1827.53
#2019-12-17|1852.77
#2019-12-18|1867.99
#2019-12-19|1864.43
#2019-12-20|1866.01
#2019-12-23|1870.37
#2019-12-24|1863.14
#2019-12-25|1863.12
#2019-12-26|1866.79
#2019-12-27|1884.25
#2019-12-30|1891.04
#2019-12-31|1883.22
#2020-01-01|1883.44
#2020-01-02|1916.97
#2020-01-03|1898.23
#2020-01-06|1865.80
#2020-01-07|1863.75
#2020-01-08|1850.25
#2020-01-09|1877.92
#2020-01-10|1874.32
#2020-01-13|1883.12
#2020-01-14|1880.21
#2020-01-15|1864.34
#2020-01-16|1868.53
#2020-01-17|1877.96
#2020-01-20|1853.82
#2020-01-21|1806.68
#2020-01-22|1820.62
#2020-01-23|1815.82
#2020-01-24|1815.14
#2020-01-27|1793.62
#2020-01-28|1800.69
#2020-01-29|1766.91
#2020-01-30|1738.96
#2020-01-31|1729.16
#2020-02-03|1716.61
#2020-02-04|1747.11
#2020-02-05|1762.42
#2020-02-06|1784.65
#2020-02-07|1773.09
#2020-02-10|1770.73
#2020-02-11|1795.82
#2020-02-12|1801.32
#2020-02-13|1789.50
#2020-02-14|1787.46
#2020-02-17|1788.39
#2020-02-18|1769.04
#2020-02-19|1787.84
#2020-02-20|1780.38
#2020-02-21|1768.75
#2020-02-24|1736.47
#2020-02-25|1737.78
#2020-02-26|1712.65
#2020-02-27|1711.87
#2020-02-28|1672.99
#2020-03-02|1685.82
#2020-03-03|1682.79
#2020-03-04|1672.42
#2020-03-05|1667.61
#2020-03-06|1622.64
#2020-03-09|1530.31
#2020-03-10|1559.09
#2020-03-11|1542.11
#2020-03-12|1431.44
#2020-03-13|1483.23
#2020-03-16|1370.42
#2020-03-17|1357.70
#2020-03-18|1273.54
#2020-03-19|1236.02
#2020-03-20|1281.91
#2020-03-23|1168.00
#2020-03-24|1232.62
#2020-03-25|1300.09
#2020-03-26|1325.60
#2020-03-27|1315.72
#2020-03-30|1282.24
#2020-03-31|1295.58
#2020-04-01|1256.06
#2020-04-02|1263.11
#2020-04-03|1234.03
#2020-04-06|1261.25
#2020-04-07|1310.50
#2020-04-08|1303.94
#2020-04-09|1337.27
#2020-04-10|1337.21
#2020-04-13|1323.40
#2020-04-14|1331.17
#2020-04-15|1301.28
#2020-04-16|1293.30
#2020-04-17|1331.07
#2020-04-20|1324.76
#2020-04-21|1291.62
#2020-04-22|1295.27
#2020-04-23|1300.30
#2020-04-24|1258.42
#2020-04-27|1292.18
#2020-04-28|1331.83
#2020-04-29|1365.47
#2020-04-30|1368.88
#2020-05-01|1366.15
#2020-05-04|1285.30
#2020-05-05|1285.27
#2020-05-06|1292.30
#2020-05-07|1270.87
#2020-05-08|1288.97
#2020-05-11|1285.86
#2020-05-12|1270.33
#2020-05-13|1277.36
#2020-05-14|1260.13
#2020-05-15|1255.08
#2020-05-18|1246.92
#2020-05-19|1255.69
#2020-05-20|1267.30
#2020-05-21|1277.60
#2020-05-22|1233.13
#2020-05-25|1253.90
#2020-05-26|1261.16
#2020-05-27|1284.24
#2020-05-28|1292.39
#2020-05-29|1290.73
#2020-06-01|1335.59
#2020-06-02|1373.41
#2020-06-03|1407.28
#2020-06-04|1397.42
#2020-06-05|1425.84
#2020-06-08|1439.00
#2020-06-09|1438.35
#2020-06-10|1434.48
#2020-06-11|1403.51
#2020-06-12|1390.42
#2020-06-15|1352.93
#2020-06-16|1379.31
#2020-06-17|1381.90
#2020-06-18|1395.68
#2020-06-19|1412.41
#2020-06-22|1414.24
#2020-06-23|1432.02
#2020-06-24|1403.26
#2020-06-25|1405.09
#2020-06-26|1388.16
#2020-06-29|1390.11
#2020-06-30|1379.80
#2020-07-01|1401.90
#2020-07-02|1445.56
#2020-07-03|1461.00
#2020-07-06|1530.88
#2020-07-07|1522.98
#2020-07-08|1534.16
#2020-07-09|1536.89
#2020-07-10|1507.48
#2020-07-13|1495.64
#2020-07-14|1470.00
#2020-07-15|1471.40
#2020-07-16|1459.24
#2020-07-17|1473.84
#2020-07-20|1500.93
#2020-07-21|1516.99
#2020-07-22|1505.35
#2020-07-23|1498.58
#2020-07-24|1472.58
#2020-07-27|1470.34
#2020-07-28|1472.66
#2020-07-29|1483.53
#2020-07-30|1459.78
#2020-07-31|1445.39
#2020-08-03|1427.30
#2020-08-04|1445.32
#2020-08-05|1445.30
#2020-08-06|1449.04
#2020-08-07|1435.95
#2020-08-10|1444.30
#2020-08-11|1457.21
#2020-08-12|1456.83
#2020-08-13|1452.19
#2020-08-14|1447.93
#2020-08-17|1454.00
#2020-08-18|1467.92
#2020-08-19|1461.62
#2020-08-20|1435.93
#2020-08-21|1446.49
#2020-08-24|1462.87
#2020-08-25|1461.25
#2020-08-26|1457.91
#2020-08-27|1457.84
#2020-08-28|1482.25
#2020-08-31|1441.71
#2020-09-01|1458.64
#2020-09-02|1450.77
#2020-09-03|1447.16
#2020-09-04|1442.12
#2020-09-07|1434.26
#2020-09-08|1437.12
#2020-09-09|1427.59
#2020-09-10|1418.31
#2020-09-11|1413.35
#2020-09-14|1411.79
#2020-09-15|1421.41
#2020-09-16|1427.26
#2020-09-17|1412.75
#2020-09-18|1410.09
#2020-09-21|1378.95
#2020-09-22|1372.18
#2020-09-23|1354.02
#2020-09-24|1331.13
#2020-09-25|1338.65
#2020-09-28|1353.02
#2020-09-29|1335.33
#2020-09-30|1344.82
#2020-10-01|1365.85
#2020-10-02|1365.10
#2020-10-05|1372.32
#2020-10-06|1392.48
#2020-10-07|1387.85
#2020-10-08|1407.59
#2020-10-09|1422.28
#2020-10-12|1442.61
#2020-10-13|1433.93
#2020-10-14|1447.37
#2020-10-15|1423.74
#2020-10-16|1448.93
#2020-10-19|1477.31
#2020-10-20|1484.68
#2020-10-21|1497.55
#2020-10-22|1511.93
#2020-10-23|1517.83
#2020-10-26|1513.11
#2020-10-27|1495.00
#2020-10-28|1452.64
#2020-10-29|1441.42
#2020-10-30|1415.91
#2020-11-02|1451.64
#2020-11-03|1484.08
#2020-11-04|1488.22
#2020-11-05|1526.49
#2020-11-06|1546.79
#2020-11-09|1591.43
#2020-11-10|1636.57
#2020-11-11|1656.97
#2020-11-12|1630.91
#2020-11-13|1616.03
#2020-11-16|1632.70
#2020-11-17|1664.01
#2020-11-18|1682.84
#2020-11-19|1659.60
#2020-11-20|1655.03
#2020-11-23|1654.52
#2020-11-24|1667.34
#2020-11-25|1666.92
#2020-11-26|1687.27
#2020-11-27|1704.58
#2020-11-30|1685.14
#2020-12-01|1732.27
#2020-12-02|1729.15
#2020-12-03|1723.37
#2020-12-04|1735.60
#2020-12-07|1733.56
#2020-12-08|1722.19
#2020-12-09|1727.85
#2020-12-10|1729.99
#2020-12-11|1730.98
#2020-12-14|1728.55
#2020-12-15|1734.76
#2020-12-16|1749.90
#2020-12-17|1762.98
#2020-12-18|1746.72
#2020-12-21|1706.37
#2020-12-22|1706.24
#2020-12-23|1705.33
#2020-12-24|1728.29
#2020-12-25|1728.21
#2020-12-28|1747.98
#2020-12-29|1770.06
#2020-12-30|1773.82
#2020-12-31|1780.96
#2021-01-01|1779.62
#2021-01-04|1762.93
#2021-01-05|1760.70
#2021-01-06|1767.27
#2021-01-07|1788.41
#2021-01-08|1799.17
#2021-01-11|1791.33
#2021-01-12|1830.67
#2021-01-13|1833.30
#2021-01-14|1838.48
#2021-01-15|1834.94
#2021-01-18|1825.89
#2021-01-19|1848.14
#2021-01-20|1843.82
#2021-01-21|1831.22
#2021-01-22|1777.93
#2021-01-25|1786.38
#2021-01-26|1774.94
#2021-01-27|1753.37
#2021-01-28|1742.58
#2021-01-29|1721.50
#2021-02-01|1783.22
#2021-02-02|1817.21
#2021-02-03|1829.03
#2021-02-04|1837.49
#2021-02-05|1850.74
#2021-02-08|1852.88
#2021-02-09|1851.39
#2021-02-10|1856.94
#2021-02-11|1864.77
#2021-02-12|1872.82
#2021-02-15|1895.78
#2021-02-16|1905.77
#2021-02-17|1909.72
#2021-02-18|1879.00
#2021-02-19|1873.31
#2021-02-22|1836.74
#2021-02-23|1866.15
#2021-02-24|1873.44
#2021-02-25|1874.35
#2021-02-26|1790.20
#2021-03-01|1796.53
#2021-03-02|1792.70
#2021-03-03|1852.14
#2021-03-04|1842.33
#2021-03-05|1836.53
#2021-03-08|1818.24
#2021-03-09|1829.08
#2021-03-10|1842.19
#2021-03-11|1865.71
#2021-03-12|1846.16
#2021-03-15|1850.03
#2021-03-16|1839.97
#2021-03-17|1833.92
#2021-03-18|1836.90
#2021-03-19|1833.66
#2021-03-22|1831.33
#2021-03-23|1832.27
#2021-03-24|1792.23
#2021-03-25|1785.21
#2021-03-26|1804.17
#2021-03-29|1810.40
#2021-03-30|1821.88
#2021-03-31|1805.70
#2021-04-01|1809.51
#2021-04-02|1809.52
#2021-04-05|1788.81
#2021-04-06|1787.97
#2021-04-07|1780.73
#2021-04-08|1779.50
#2021-04-09|1762.12
#2021-04-12|1730.82
#2021-04-13|1751.92
#2021-04-14|1761.66
#2021-04-15|1763.49
#2021-04-16|1775.20
#2021-04-19|1759.11
#2021-04-20|1758.72
#2021-04-21|1747.52
#2021-04-22|1759.80
#2021-04-23|1771.16
#2021-04-26|1771.53
#2021-04-27|1778.02
#2021-04-28|1819.85
#2021-04-29|1825.55
#2021-04-30|1781.51
#2021-05-03|1777.99
#2021-05-04|1756.64
#2021-05-05|1782.30
#2021-05-06|1796.04
#2021-05-07|1818.52
#2021-05-10|1828.47
#2021-05-11|1811.62
#2021-05-12|1792.09
#2021-05-13|1784.91
#2021-05-14|1802.41
#2021-05-17|1830.33
#2021-05-18|1848.14
#2021-05-19|1840.39
#2021-05-20|1827.94
#2021-05-21|1852.46
#2021-05-24|1863.84
#2021-05-25|1872.99
#2021-05-26|1886.36
#2021-05-27|1889.61
#2021-05-28|1906.58
#2021-05-31|1910.44
#2021-06-01|1915.32
#2021-06-02|1919.04
#2021-06-03|1919.06
#2021-06-04|1925.29
#2021-06-07|1926.86
#2021-06-08|1919.59
#2021-06-09|1910.41
#2021-06-10|1914.25
#2021-06-11|1903.84
#2021-06-14|1904.68
#2021-06-15|1898.49
#2021-06-16|1906.31
#2021-06-17|1887.07
#2021-06-18|1878.70
#2021-06-21|1873.32
#2021-06-22|1869.39
#2021-06-23|1875.11
#2021-06-24|1882.13
#2021-06-25|1890.46
#2021-06-28|1882.34
#2021-06-29|1868.14
#2021-06-30|1852.51
#2021-07-01|1843.95
#2021-07-02|1840.80
#2021-07-05|1846.22
#2021-07-06|1842.38
#2021-07-07|1843.63
#2021-07-08|1809.50
#2021-07-09|1806.53
#2021-07-12|1820.00
#2021-07-13|1840.26
#2021-07-14|1837.96
#2021-07-15|1855.40
#2021-07-16|1849.70
#2021-07-19|1809.41
#2021-07-20|1793.48
#2021-07-21|1791.86
#2021-07-22|1814.17
#2021-07-23|1815.92
#2021-07-26|1801.51
#2021-07-27|1789.27
#2021-07-28|1797.12
#2021-07-29|1807.14
#2021-07-30|1783.88
#2021-08-02|1798.20
#2021-08-03|1812.19
#2021-08-04|1825.21
#2021-08-05|1822.55
#2021-08-06|1817.69
#2021-08-09|1827.79
#2021-08-10|1829.42
#2021-08-11|1834.69
#2021-08-12|1822.37
#2021-08-13|1828.77
#2021-08-16|1833.25
#2021-08-17|1818.12
#2021-08-18|1824.11
#2021-08-19|1804.65
#2021-08-20|1792.85
#2021-08-23|1802.94
#2021-08-24|1832.38
#2021-08-25|1829.03
#2021-08-26|1816.42
#2021-08-27|1844.22
#2021-08-30|1853.38
#2021-08-31|1873.43
#2021-09-01|1877.73
#2021-09-02|1872.94
#2021-09-03|1867.74
#2021-09-06|1873.38
#2021-09-07|1876.44
#2021-09-08|1848.57
#2021-09-09|1851.01
#2021-09-10|1860.68
#2021-09-13|1865.03
#2021-09-14|1847.86
#2021-09-15|1843.36
#2021-09-16|1847.39
#2021-09-17|1831.72
#2021-09-20|1774.23
#2021-09-21|1788.44
#2021-09-22|1789.69
#2021-09-23|1825.55
#2021-09-24|1815.79
#2021-09-27|1824.13
#2021-09-28|1800.83
#2021-09-29|1805.34
#2021-09-30|1794.12
#2021-10-01|1802.33
#2021-10-04|1780.26
#2021-10-05|1783.76
#2021-10-06|1773.28
#2021-10-07|1790.46
#2021-10-08|1798.49
#2021-10-11|1801.45
#2021-10-12|1793.51
#2021-10-13|1802.21
#2021-10-14|1820.20
#2021-10-15|1838.41
#2021-10-18|1829.66
#2021-10-19|1826.90
#2021-10-20|1837.29
#2021-10-21|1842.61
#2021-10-22|1836.14
#2021-10-25|1856.81
#2021-10-26|1850.95
#2021-10-27|1837.19
#2021-10-28|1807.69
#2021-10-29|1782.94
#2021-11-01|1811.65
#2021-11-02|1807.10
#2021-11-03|1806.11
#2021-11-04|1797.23
#2021-11-05|1798.87
#2021-11-08|1816.06
#2021-11-09|1807.49
#2021-11-10|1806.75
#2021-11-11|1815.40
#2021-11-12|1820.58
#2021-11-15|1815.95
#2021-11-16|1805.05
#2021-11-17|1794.43
#2021-11-18|1780.18
#2021-11-19|1780.01
#2021-11-22|1749.09
#2021-11-23|1751.00
#2021-11-24|1759.47
#2021-11-25|1763.35
#2021-11-26|1705.45
#2021-11-29|1697.07
#2021-11-30|1679.05
#2021-12-01|1698.48
#2021-12-02|1729.50
#2021-12-03|1722.68
#2021-12-06|1715.98
#2021-12-07|1742.76
#2021-12-08|1759.68
#2021-12-09|1753.37
#2021-12-10|1748.00
#2021-12-13|1731.71
#2021-12-14|1717.52
#2021-12-15|1705.47
#2021-12-16|1703.93
#2021-12-17|1681.20
#2021-12-20|1646.76
#2021-12-21|1650.02
#2021-12-22|1661.16
#2021-12-23|1673.26
#2021-12-24|1670.33
#2021-12-27|1680.19
#2021-12-28|1691.36
#2021-12-29|1681.90
#2021-12-30|1687.76
#2021-12-31|1699.36
#2022-01-03|1720.49
#2022-01-04|1732.98
#2022-01-05|1755.39
#2022-01-06|1745.42
#2022-01-07|1770.90
#2022-01-10|1793.94
#2022-01-11|1806.97
#2022-01-12|1815.87
#2022-01-13|1825.36
#2022-01-14|1818.54
#2022-01-17|1812.05
#2022-01-18|1803.90
#2022-01-19|1807.73
#2022-01-20|1825.53
#2022-01-21|1822.42
#2022-01-24|1795.75
#2022-01-25|1802.72
#2022-01-26|1811.60
#2022-01-27|1810.70
#2022-01-28|1802.38
#2022-01-31|1825.83
#2022-02-01|1837.54
#2022-02-02|1846.52
#2022-02-03|1835.05
#2022-02-04|1846.52
#2022-02-07|1835.50
#2022-02-08|1842.61
#2022-02-09|1854.74
#2022-02-10|1872.28
#2022-02-11|1870.11
#2022-02-14|1820.44
#2022-02-15|1836.00
#2022-02-16|1852.20
#2022-02-17|1842.52
#2022-02-18|1853.29
#2022-02-21|1854.87
#2022-02-22|1835.82
#2022-02-23|1834.36
#2022-02-24|1749.47
#2022-02-25|1770.81
#2022-02-28|1770.40
#2022-03-01|1770.51
#2022-03-02|1728.75
#2022-03-03|1739.16
#2022-03-04|1707.61
#2022-03-07|1637.55
#2022-03-08|1630.22
#2022-03-09|1664.44
#2022-03-10|1686.61
#2022-03-11|1679.72
#2022-03-14|1684.58
#2022-03-15|1638.16
#2022-03-16|1679.86
#2022-03-17|1749.96
#2022-03-18|1765.33
#2022-03-21|1746.79
#2022-03-22|1769.74
#2022-03-23|1769.45
#2022-03-24|1763.27
#2022-03-25|1766.35
#2022-03-28|1765.29
#2022-03-29|1783.93
#2022-03-30|1807.06
#2022-03-31|1810.13
#2022-04-01|1838.42
#2022-04-04|1893.01
#2022-04-05|1868.77
#2022-04-06|1843.27
#2022-04-07|1828.47
#2022-04-08|1836.92
#2022-04-11|1817.87
#2022-04-12|1811.16
#2022-04-13|1803.14
#2022-04-14|1805.98
#2022-04-15|1805.98
#2022-04-18|1792.63
#2022-04-19|1757.36
#2022-04-20|1757.84
#2022-04-21|1770.27
#2022-04-22|1736.39
#2022-04-25|1698.22
#2022-04-26|1680.44
#2022-04-27|1665.05
#2022-04-28|1687.20
#2022-04-29|1686.63
#2022-05-02|1682.26
#2022-05-03|1685.20
#2022-05-04|1670.00
#2022-05-05|1654.78
#2022-05-06|1614.95
#2022-05-09|1603.97
#2022-05-10|1603.08
#2022-05-11|1607.74
#2022-05-12|1580.14
#2022-05-13|1582.85
#2022-05-16|1597.29
#2022-05-17|1630.86
#2022-05-18|1623.24
#2022-05-19|1603.66
#2022-05-20|1646.70
#2022-05-23|1651.46
#2022-05-24|1650.06
#2022-05-25|1652.46
#2022-05-26|1673.04
#2022-05-27|1701.92
#2022-05-30|1707.57
#2022-05-31|1709.49
#2022-06-01|1699.88
#2022-06-02|1693.86
#2022-06-03|1682.96
#2022-06-06|1687.28
#2022-06-07|1663.65
#2022-06-08|1662.36
#2022-06-09|1659.99
#2022-06-10|1628.32
#2022-06-13|1581.19
#2022-06-14|1580.10
#2022-06-15|1597.47
#2022-06-16|1576.75
#2022-06-17|1575.70
#2022-06-20|1591.21
#2022-06-21|1614.93
#2022-06-22|1594.89
#2022-06-23|1599.25
#2022-06-24|1606.07
#2022-06-27|1622.19
#2022-06-28|1616.72
#2022-06-29|1600.97
#2022-06-30|1601.92
#2022-07-01|1605.17
#2022-07-04|1608.31
#2022-07-05|1600.55
#2022-07-06|1597.39
#2022-07-07|1618.36
#2022-07-08|1623.65
#2022-07-11|1610.32
#2022-07-12|1593.84
#2022-07-13|1574.05
#2022-07-14|1548.03
#2022-07-15|1547.18
#2022-07-18|1576.98
#2022-07-19|1585.12
#2022-07-20|1590.22
#2022-07-21|1586.63
#2022-07-22|1601.52
#2022-07-25|1609.91
#2022-07-26|1612.43
#2022-07-27|1620.43
#2022-07-28|1647.54
#2022-07-29|1651.72
#2022-08-01|1658.72
#2022-08-02|1646.47
#2022-08-03|1638.75
#2022-08-04|1648.33
#2022-08-05|1664.78
#2022-08-08|1678.37
#2022-08-09|1679.14
#2022-08-10|1683.24
#2022-08-11|1702.51
#2022-08-12|1716.57
#2022-08-15|1710.91
#2022-08-16|1711.32
#2022-08-17|1720.77
#2022-08-18|1713.91
#2022-08-19|1695.78
#2022-08-22|1675.61
#2022-08-23|1684.28
#2022-08-24|1689.59
#2022-08-25|1700.55
#2022-08-26|1702.08
#2022-08-29|1687.55
#2022-08-30|1717.41
#2022-08-31|1707.19
#2022-09-01|1697.43
#2022-09-02|1700.39
#2022-09-05|1706.57
#2022-09-06|1693.51
#2022-09-07|1686.14
#2022-09-08|1700.48
#2022-09-09|1725.18
#2022-09-12|1733.71
#2022-09-13|1739.21
#2022-09-14|1732.27
#2022-09-15|1724.30
#2022-09-16|1701.52
#2022-09-19|1716.72
#2022-09-20|1741.32
#2022-09-21|1723.90
#2022-09-22|1702.80
#2022-09-23|1672.67
#2022-09-26|1624.44
#2022-09-27|1612.82
#2022-09-28|1584.37
#2022-09-29|1571.28
#2022-09-30|1608.86
#2022-10-03|1613.69
#2022-10-04|1642.57
#2022-10-05|1666.74
#2022-10-06|1662.17
#2022-10-07|1646.06
#2022-10-10|1631.03
#2022-10-11|1609.21
#2022-10-12|1610.02
#2022-10-13|1591.77
#2022-10-14|1607.10
#2022-10-17|1625.42
#2022-10-18|1638.41
#2022-10-19|1632.07
#2022-10-20|1640.24
#2022-10-21|1658.40
#2022-10-24|1614.48
#2022-10-25|1614.68
#2022-10-26|1600.22
#2022-10-27|1615.74
#2022-10-28|1605.83
#2022-10-31|1612.49
#2022-11-01|1636.07
#2022-11-02|1636.98
#2022-11-03|1628.40
#2022-11-04|1659.17
#2022-11-07|1676.05
#2022-11-08|1672.53
#2022-11-09|1660.64
#2022-11-10|1623.18
#2022-11-11|1681.09
#2022-11-14|1681.09
#2022-11-15|1701.94
#2022-11-16|1689.47
#2022-11-17|1669.57
#2022-11-18|1667.53
#2022-11-21|1660.32
#2022-11-22|1667.32
#2022-11-23|1669.98
#2022-11-24|1699.25
#2022-11-25|1694.92
#2022-11-28|1676.96
#2022-11-29|1713.10
#2022-11-30|1730.67
#2022-12-01|1735.19
#2022-12-02|1722.57
#2022-12-05|1735.05
#2022-12-06|1725.30
#2022-12-07|1706.13
#2022-12-08|1718.86
#2022-12-09|1727.40
#2022-12-12|1707.27
#2022-12-13|1706.72
#2022-12-14|1713.61
#2022-12-15|1693.77
#2022-12-16|1695.15
#2022-12-19|1704.97
#2022-12-20|1710.91
#2022-12-21|1700.97
#2022-12-22|1705.80
#2022-12-23|1699.74
#2022-12-26|1712.02
#2022-12-27|1703.77
#2022-12-28|1728.98
#2022-12-29|1731.62
#2022-12-30|1729.94
#2023-01-02|1725.76
#2023-01-03|1721.54
#2023-01-04|1729.88
#2023-01-05|1731.09
#2023-01-06|1736.24
#2023-01-09|1752.25
#2023-01-10|1753.87
#2023-01-11|1773.97
#2023-01-12|1776.99
#2023-01-13|1792.92
#2023-01-16|1778.56
#2023-01-17|1777.98
#2023-01-18|1799.28
#2023-01-19|1789.94
#2023-01-20|1802.56
#2023-01-23|1799.15
#2023-01-24|1801.27
#2023-01-25|1790.38
#2023-01-26|1805.95
#2023-01-27|1782.54
#2023-01-30|1766.99
#2023-01-31|1759.87
#2023-02-01|1757.73
#2023-02-02|1749.80
#2023-02-03|1749.08
#2023-02-06|1722.83
#2023-02-07|1725.10
#2023-02-08|1744.78
#2023-02-09|1740.93
#2023-02-10|1734.32
#2023-02-13|1735.36
#2023-02-14|1743.78
#2023-02-15|1737.03
#2023-02-16|1738.87
#2023-02-17|1727.24
#2023-02-20|1734.24
#2023-02-21|1731.37
#2023-02-22|1703.98
#2023-02-23|1706.58
#2023-02-24|1684.97
#2023-02-27|1682.03
#2023-02-28|1676.78
#2023-03-01|1705.45
#2023-03-02|1693.79
#2023-03-03|1716.13
#2023-03-06|1726.36
#2023-03-07|1730.28
#2023-03-08|1729.82
#2023-03-09|1711.44
#2023-03-10|1679.14
#2023-03-13|1667.88
#2023-03-14|1646.58
#2023-03-15|1652.16
#2023-03-16|1653.64
#2023-03-17|1665.16
#2023-03-20|1649.74
#2023-03-21|1661.00
#2023-03-22|1669.65
#2023-03-23|1668.47
#2023-03-24|1656.05
#2023-03-27|1651.30
#2023-03-28|1668.79
#2023-03-29|1680.43
#2023-03-30|1682.95
#2023-03-31|1697.03
#2023-04-03|1696.87
#2023-04-04|1701.45
#2023-04-05|1714.04
#2023-04-06|1718.70
#2023-04-07|1718.70
#2023-04-10|1716.45
#2023-04-11|1749.17
#2023-04-12|1767.20
#2023-04-13|1779.66
#2023-04-14|1782.16
#2023-04-17|1794.85
#2023-04-18|1793.92
#2023-04-19|1779.20
#2023-04-20|1785.54
#2023-04-21|1775.17
#2023-04-24|1779.96
#2023-04-25|1779.42
#2023-04-26|1778.48
#2023-04-27|1800.53
#2023-04-28|1808.71
#2023-05-01|1809.54
#2023-05-02|1797.05
#2023-05-03|1792.91
#2023-05-04|1841.72
#2023-05-05|1840.90
#2023-05-08|1879.41
#2023-05-09|1863.92
#2023-05-10|1858.85
#2023-05-11|1861.95
#2023-05-12|1852.64
#2023-05-15|1870.99
#2023-05-16|1864.53
#2023-05-17|1844.90
#2023-05-18|1856.64
#2023-05-19|1851.28
#2023-05-22|1847.87
#2023-05-23|1837.45
#2023-05-24|1817.79
#2023-05-25|1809.14
#2023-05-26|1817.55
#2023-05-29|1825.27
#2023-05-30|1816.57
#2023-05-31|1794.29
#2023-06-01|1799.25
#2023-06-02|1826.91
#2023-06-05|1834.97
#2023-06-06|1841.32
#2023-06-07|1852.26
#2023-06-08|1854.52
#2023-06-09|1863.71
#2023-06-12|1861.60
#2023-06-13|1862.06
#2023-06-14|1858.75
#2023-06-15|1859.13
#2023-06-16|1876.11
#2023-06-19|1879.68
#2023-06-20|1874.83
#2023-06-21|1881.78
#2023-06-22|1872.23
#2023-06-23|1861.89
#2023-06-26|1857.81
#2023-06-27|1874.12
#2023-06-28|1875.11
#2023-06-29|1876.45
#2023-06-30|1891.38
#2023-07-03|1923.85
#2023-07-04|1923.26
#2023-07-05|1900.09
#2023-07-06|1871.26
#2023-07-07|1861.17
#2023-07-10|1856.03
#2023-07-11|1851.79
#2023-07-12|1861.55
#2023-07-13|1881.00
#2023-07-14|1882.35
#2023-07-17|1897.99
#2023-07-18|1884.47
#2023-07-19|1883.69
#2023-07-20|1898.02
#2023-07-21|1913.03
#2023-07-24|1899.45
#2023-07-25|1929.07
#2023-07-26|1927.28
#2023-07-27|1922.46
#2023-07-28|1936.96
#2023-07-31|1946.07
#2023-08-01|1933.94
#2023-08-02|1897.70
#2023-08-03|1881.42
#2023-08-04|1887.04
#2023-08-07|1880.35
#2023-08-08|1870.53
#2023-08-09|1870.19
#2023-08-10|1869.11
#2023-08-11|1846.09
#2023-08-14|1824.16
#2023-08-15|1814.73
#2023-08-16|1798.49
#2023-08-17|1784.10
#2023-08-18|1782.54
#2023-08-21|1769.79
#2023-08-22|1786.06
#2023-08-23|1807.15
#2023-08-24|1807.00
#2023-08-25|1799.70
#2023-08-28|1817.38
#2023-08-29|1836.54
#2023-08-30|1824.41
#2023-08-31|1806.37
#2023-09-01|1818.24
#2023-09-04|1846.75
#2023-09-05|1821.33
#2023-09-06|1821.73
#2023-09-07|1824.62
#2023-09-08|1833.53
#2023-09-11|1852.21
#2023-09-12|1851.90
#2023-09-13|1862.79
#2023-09-14|1870.53
#2023-09-15|1874.96
#2023-09-18|1863.86
#2023-09-19|1866.41
#2023-09-20|1853.83
#2023-09-21|1823.58
#2023-09-22|1833.36
#2023-09-25|1826.40
#2023-09-26|1810.18
#2023-09-27|1807.87
#2023-09-28|1802.49
#2023-09-29|1821.99
#2023-10-02|1814.63
#2023-10-03|1778.27
#2023-10-04|1774.90
#2023-10-05|1779.98
#2023-10-06|1799.77
#2023-10-09|1790.88
#2023-10-10|1813.94
#2023-10-11|1826.38
#2023-10-12|1848.40
#2023-10-13|1828.33
#2023-10-16|1823.92
#2023-10-17|1830.56
#2023-10-18|1807.45
#2023-10-19|1790.40
#2023-10-20|1788.11
#2023-10-23|1782.93
#2023-10-24|1781.00
#2023-10-25|1771.70
#2023-10-26|1765.99
#2023-10-27|1776.39
#2023-10-30|1761.32
#2023-10-31|1755.85
#2023-11-01|1759.95
#2023-11-02|1772.94
#2023-11-03|1803.83
#2023-11-06|1819.69
#2023-11-07|1817.21
#2023-11-08|1810.93
#2023-11-09|1805.39
#2023-11-10|1806.23
#2023-11-13|1810.08
#2023-11-14|1822.74
#2023-11-15|1851.84
#2023-11-16|1852.09
#2023-11-17|1827.22
#2023-11-20|1839.69
#2023-11-21|1835.25
#2023-11-22|1836.41
#2023-11-23|1847.80
#2023-11-24|1839.74
#2023-11-27|1835.91
#2023-11-28|1840.03
#2023-11-29|1843.52
#2023-11-30|1848.41
#2023-12-01|1854.24
#2023-12-04|1878.54
#2023-12-05|1878.76
#2023-12-06|1881.40
#2023-12-07|1879.35
#2023-12-08|1889.75
#2023-12-11|1884.14
#2023-12-12|1885.07
#2023-12-13|1893.01
#2023-12-14|1921.41
#2023-12-15|1934.19
#2023-12-18|1929.63
#2023-12-19|1931.19
#2023-12-20|1910.66
#2023-12-21|1923.60
#2023-12-22|1921.38
#2023-12-25|1921.38
#2023-12-26|1930.19
#2023-12-27|1946.37
#2023-12-28|1964.30
#2023-12-29|1963.30
#2024-01-01|1962.37
#2024-01-02|1935.26
#2024-01-03|1931.80
#2024-01-04|1943.19
#2024-01-05|1952.83
#2024-01-08|1934.05
#2024-01-09|1919.29
#2024-01-10|1917.66
#2024-01-11|1924.77
#2024-01-12|1932.48
#2024-01-15|1940.39
#2024-01-16|1922.13
#2024-01-17|1856.72
#2024-01-18|1847.87
#2024-01-19|1855.08
#2024-01-22|1840.10
#2024-01-23|1837.53
#2024-01-24|1866.69
#2024-01-25|1873.49
#2024-01-26|1871.62
#2024-01-29|1886.82
#2024-01-30|1864.38
#2024-01-31|1878.86
#2024-02-01|1883.29
#2024-02-02|1873.00
#2024-02-05|1866.66
#2024-02-06|1903.52
#2024-02-07|1897.99
#2024-02-08|1864.92
#2024-02-09|1867.05
#2024-02-12|1853.26
#2024-02-13|1863.88
#2024-02-14|1875.20
#2024-02-15|1883.14
#2024-02-16|1896.32
#2024-02-19|1900.31
#2024-02-20|1926.49
#2024-02-21|1934.72
#2024-02-22|1943.29
#2024-02-23|1936.79
#2024-02-26|1925.82
#2024-02-27|1932.26
#2024-02-28|1908.84
#2024-02-29|1906.42
#2024-03-01|1929.46
#2024-03-04|1927.42
#2024-03-05|1917.57
#2024-03-06|1933.50
#2024-03-07|1933.76
#2024-03-08|1938.49
#2024-03-11|1935.29
#2024-03-12|1952.88
#2024-03-13|1937.79
#2024-03-14|1931.01
#2024-03-15|1914.28
#2024-03-18|1912.66
#2024-03-19|1902.12
#2024-03-20|1906.77
#2024-03-21|1926.96
#2024-03-22|1912.52
#2024-03-25|1907.39
#2024-03-26|1916.01
#2024-03-27|1915.79
#2024-03-28|1918.79
#2024-03-29|1918.79
#2024-04-01|1919.33
#2024-04-02|1932.65
#2024-04-03|1929.31
#2024-04-04|1941.83
#2024-04-05|1943.48
#2024-04-08|1955.61
#2024-04-09|1963.18
#2024-04-10|1957.20
#2024-04-11|1953.20
#2024-04-12|1919.89
#2024-04-15|1895.74
#2024-04-16|1875.77
#2024-04-17|1880.78
#2024-04-18|1880.92
#2024-04-19|1894.67
#2024-04-22|1909.53
#2024-04-23|1919.83
#2024-04-24|1931.17
#2024-04-25|1942.43
#2024-04-26|1945.28
#2024-04-29|1979.19
#2024-04-30|1968.76
#2024-05-01|1968.15
#2024-05-02|1983.13
#2024-05-03|2001.75
#2024-05-06|2002.81
#2024-05-07|1996.42
#2024-05-08|1983.22
#2024-05-09|1960.57
#2024-05-10|1996.92
#2024-05-13|2006.57
#2024-05-14|2003.65
#2024-05-15|2005.36
#2024-05-16|2045.21
#2024-05-17|2055.89
#2024-05-20|2057.20
#2024-05-21|2051.46
#2024-05-22|2035.53
#2024-05-23|2040.18
#2024-05-24|2041.01
#2024-05-27|2047.80
#2024-05-28|2048.58
#2024-05-29|2009.28
#2024-05-30|2000.13
#2024-05-31|1989.81
#2024-06-03|2046.25
#2024-06-04|1957.60
#2024-06-05|1998.59
#2024-06-06|2013.71
#2024-06-07|2023.40
#2024-06-10|2012.04
#2024-06-11|2001.80
#2024-06-12|1992.90
#2024-06-13|1993.99
#2024-06-14|2003.55
#2024-06-17|2005.07
#2024-06-18|2019.98
#2024-06-19|2055.20
#2024-06-20|2061.57
#2024-06-21|2052.90
#2024-06-24|2064.12
#2024-06-25|2086.58
#2024-06-26|2082.55
#2024-06-27|2078.34
#2024-06-28|2069.51
#2024-07-01|2070.89
#2024-07-02|2072.37
#2024-07-03|2098.08
#2024-07-04|2111.80
#2024-07-05|2087.46
#2024-07-08|2079.62
#2024-07-09|2085.55
#2024-07-10|2089.99
#2024-07-11|2100.67
#2024-07-12|2119.26
#2024-07-15|2113.91
#2024-07-16|2103.40
#2024-07-17|2100.96
#2024-07-18|2096.88
#2024-07-19|2078.69
#2024-07-22|2086.65
#2024-07-23|2073.39
#2024-07-24|2058.56
#2024-07-25|2036.90
#2024-07-26|2047.99
#2024-07-29|2055.23
#2024-07-30|2052.16
#2024-07-31|2061.70
#2024-08-01|2054.10
#2024-08-02|2034.38
#2024-08-05|1992.28
#2024-08-06|1987.99
#2024-08-07|2012.81
#2024-08-08|2023.81
#2024-08-09|2052.94
#2024-08-12|2069.20
#2024-08-13|2059.22
#2024-08-14|2068.45
#2024-08-15|2080.67
#2024-08-16|2107.36
#2024-08-19|2126.41
#2024-08-20|2137.59
#2024-08-21|2124.29
#2024-08-22|2125.33
#2024-08-23|2137.82
#2024-08-26|2150.18
#2024-08-27|2163.34
#2024-08-28|2156.00
#2024-08-29|2136.85
#2024-08-30|2140.05
#2024-09-02|2138.02
#2024-09-03|2136.30
#2024-09-04|2130.84
#2024-09-05|2132.58
#2024-09-06|2109.40
#2024-09-09|2110.80
#2024-09-10|2109.08
#2024-09-11|2095.75
#2024-09-12|2114.97
#2024-09-13|2138.69
#2024-09-16|2147.24
#2024-09-17|2161.19
#2024-09-18|2175.86
#2024-09-19|2184.04
#2024-09-20|2196.28
#2024-09-23|2202.19
#2024-09-24|2238.49
#2024-09-25|2256.94
#2024-09-26|2286.57
#2024-09-27|2276.20
#2024-09-30|2253.79
#2024-10-01|2248.65
#2024-10-02|2305.21
#2024-10-03|2258.49
#2024-10-04|2269.63
#2024-10-07|2268.99
#2024-10-08|2203.44
#2024-10-09|2180.77
#2024-10-10|2219.53
#2024-10-11|2208.96
#2024-10-14|2245.31
#2024-10-15|2221.80
#2024-10-16|2226.94
#2024-10-17|2200.28
#2024-10-18|2243.15
#2024-10-21|2228.89
#2024-10-22|2212.92
#2024-10-23|2225.63
#2024-10-24|2235.17
#2024-10-25|2220.15
#2024-10-28|2231.88
#2024-10-29|2248.14
#2024-10-30|2220.89
#2024-10-31|2206.84
#2024-11-01|2208.25
#2024-11-04|2205.10
#2024-11-05|2247.29
#2024-11-06|2236.63
#2024-11-07|2251.92
#2024-11-08|2225.11
#2024-11-11|2217.82
#2024-11-12|2180.66
#2024-11-13|2157.04
#2024-11-14|2147.77
#2024-11-15|2137.96
#2024-11-18|2156.31
#2024-11-19|2160.98
#2024-11-20|2159.30
#2024-11-21|2141.40
#2024-11-22|2148.76
#2024-11-25|2169.23
#2024-11-26|2169.37
#2024-11-27|2169.54
#2024-11-28|2133.68
#2024-11-29|2132.33
#2024-12-02|2130.24
#2024-12-03|2157.12
#2024-12-04|2175.46
#2024-12-05|2188.10
#2024-12-06|2191.56
#2024-12-09|2210.92
#2024-12-10|2211.41
#2024-12-11|2211.30
#2024-12-12|2210.82
#2024-12-13|2197.17
#2024-12-16|2191.34
#2024-12-17|2171.70
#2024-12-18|2144.40
#2024-12-19|2131.11
#2024-12-20|2117.11
#2024-12-23|2136.21
#2024-12-24|2143.20
#2024-12-25|2143.20
#2024-12-26|2145.10
#2024-12-27|2139.72
#2024-12-30|2134.12
#2024-12-31|2130.97
#2025-01-01|2136.25
#2025-01-02|2126.41
#2025-01-03|2112.65
#2025-01-06|2100.01
#2025-01-07|2109.47
#2025-01-08|2093.89
#2025-01-09|2080.48
#2025-01-10|2048.20
#2025-01-13|2025.97
#2025-01-14|2054.10
#2025-01-15|2075.93
#2025-01-16|2090.88
#2025-01-17|2070.74
#2025-01-20|2096.41
#2025-01-21|2087.52
#2025-01-22|2093.66
#2025-01-23|2109.04
#2025-01-24|2122.30
#2025-01-27|2126.32
#2025-01-28|2138.08
#2025-01-29|2146.17
#2025-01-30|2162.37
#2025-01-31|2169.31
#2025-02-03|2150.79
#2025-02-04|2193.07
#2025-02-05|2188.90
#2025-02-06|2197.69
#2025-02-07|2189.79
#2025-02-10|2190.24
#2025-02-11|2186.19
#2025-02-12|2202.30
#2025-02-13|2199.66
#2025-02-14|2222.82
#2025-02-17|2234.59
#2025-02-18|2237.38
#2025-02-19|2235.52
#2025-02-20|2228.41
#2025-02-21|2211.69
#2025-02-24|2201.45
#2025-02-25|2185.27
#2025-02-26|2204.29
#2025-02-27|2203.73
#2025-02-28|2160.74
#2025-03-03|2156.41
#2025-03-04|2160.39
#2025-03-05|2192.70
#2025-03-06|2208.73
#2025-03-07|2211.52
#2025-03-10|2187.43
#2025-03-11|2185.06
#2025-03-12|2195.66
#2025-03-13|2204.42
#2025-03-14|2246.50
#2025-03-17|2274.81
#2025-03-18|2309.01
#2025-03-19|2328.86
#2025-03-20|2311.73
#2025-03-21|2319.28
#2025-03-24|2355.66
#2025-03-25|2342.85
#2025-03-26|2321.42
#2025-03-27|2328.35
#2025-03-28|2319.57
#2025-03-31|2318.60
#2025-04-01|2300.54
#2025-04-02|2318.90
#2025-04-03|2314.94
#2025-04-04|2297.74
#2025-04-07|2167.02
#2025-04-08|2181.79
#2025-04-09|2175.79
#2025-04-10|2182.95
#2025-04-11|2237.11
#2025-04-14|2258.45
#2025-04-15|2303.74
#2025-04-16|2307.31
#2025-04-17|2349.46
#2025-04-18|2349.46
#2025-04-21|2376.32
#2025-04-22|2402.02
#2025-04-23|2409.77
#2025-04-24|2416.16
#2025-04-25|2400.13
#2025-04-28|2427.22
#2025-04-29|2420.61
#2025-04-30|2422.05
#2025-05-01|2420.45
#2025-05-02|2425.45
#2025-05-05|2429.41
#2025-05-06|2408.73
#2025-05-07|2422.09
#2025-05-08|2421.25
#2025-05-09|2416.91
#2025-05-12|2476.40
#2025-05-13|2476.55
#2025-05-14|2500.86
#2025-05-15|2505.44
#2025-05-16|2496.64
#2025-05-19|2501.05
#2025-05-20|2483.62
#2025-05-21|2486.68
#2025-05-22|2474.71
#2025-05-23|2501.76
#2025-05-26|2508.29
#2025-05-27|2503.37
#2025-05-28|2501.36
#2025-05-29|2504.01
#2025-05-30|2495.18
#2025-06-02|2492.49
#2025-06-03|2503.98
#2025-06-04|2501.91
#2025-06-05|2518.77
#2025-06-06|2541.56
#2025-06-09|2563.22
#2025-06-10|2563.61
#2025-06-11|2589.42
#2025-06-12|2569.46
#2025-06-13|2541.74
#2025-06-16|2577.53
#2025-06-17|2564.03
#2025-06-18|2552.93
#2025-06-19|2524.49
#2025-06-20|2560.35
#2025-06-23|2563.61
#2025-06-24|2621.56
#2025-06-25|2634.05
#2025-06-26|2659.83
#2025-06-27|2659.59
#2025-06-30|2651.30
#2025-07-01|2657.31
#2025-07-02|2648.48
#2025-07-03|2656.02
#2025-07-04|2661.58
#2025-07-07|2645.05
#2025-07-08|2658.12
#2025-07-09|2646.28
#2025-07-10|2651.37
#2025-07-11|2634.46
#2025-07-14|2635.09
#2025-07-15|2645.45
#2025-07-16|2643.45
#2025-07-17|2633.18
#2025-07-18|2620.29
#2025-07-21|2635.74
#2025-07-22|2628.38
#2025-07-23|2656.80
#2025-07-24|2653.83
#2025-07-25|2627.58
#2025-07-28|2614.58
#2025-07-29|2610.42
#2025-07-30|2600.45
#2025-07-31|2572.62
#2025-08-01|2548.43
#2025-08-04|2563.97
#2025-08-05|2568.77
#2025-08-06|2565.50
#2025-08-07|2586.27
#2025-08-08|2572.06
#2025-08-11|2576.36
#2025-08-12|2592.35
#2025-08-13|2610.49
#2025-08-14|2618.11
#2025-08-15|2621.11
#2025-08-18|2644.00
#2025-08-19|2629.25
#2025-08-20|2631.45
#2025-08-21|2628.72
#2025-08-22|2627.94
#2025-08-25|2628.52
#2025-08-26|2591.59
#2025-08-27|2584.98
#2025-08-28|2582.56
#2025-08-29|2564.40
#2025-09-01|2573.01
#2025-09-02|2567.53
#2025-09-03|2571.96
#2025-09-04|2570.69
#2025-09-05|2587.28
#2025-09-08|2587.19
#2025-09-09|2604.72
#2025-09-10|2632.71
#2025-09-11|2631.03
#2025-09-12|2641.35
#2025-09-15|2642.63
#2025-09-16|2642.56
#2025-09-17|2664.97
#2025-09-18|2648.35
#2025-09-19|2641.17
#2025-09-22|2619.30
#2025-09-23|2619.06
#2025-09-24|2606.35
#2025-09-25|2577.06
#2025-09-26|2570.34
#2025-09-29|2596.22
#2025-09-30|2598.17
#2025-10-01|2604.19
#2025-10-02|2595.59
#2025-10-03|2594.81
#2025-10-06|2606.02
#2025-10-07|2600.05
#2025-10-08|2594.60
#2025-10-09|2606.76
#2025-10-10|2604.99
#2025-10-13|2606.07
#2025-10-14|2606.62
#2025-10-15|2654.32
#2025-10-16|2679.40
#2025-10-17|2672.95
#2025-10-20|2697.85
#2025-10-21|2708.94
#2025-10-22|2707.69
#2025-10-23|2726.49
#2025-10-24|2723.96
#2025-10-27|2733.95
#2025-10-28|2732.99
#2025-10-29|2745.51
#2025-10-30|2722.69
#2025-10-31|2697.61
#2025-11-03|2726.84
#2025-11-04|2725.77
#2025-11-05|2735.30
#2025-11-06|2741.42
#2025-11-07|2752.04
#2025-11-10|2777.41
#2025-11-11|2792.11
#2025-11-12|2803.09
#2025-11-13|2807.52
#2025-11-14|2801.19
#2025-11-17|2797.43
#2025-11-18|2768.19
#2025-11-19|2774.03
#2025-11-20|2784.61
#2025-11-21|2734.70
#2025-11-24|2743.14
#2025-11-25|2758.71
#2025-11-26|2793.48
#2025-11-27|2800.23
#2025-11-28|2795.78
#2025-12-01|2788.03
#2025-12-02|2784.62
#2025-12-03|2762.33
#2025-12-04|2781.98
#2025-12-05|2777.16
#2025-12-08|2747.65
#2025-12-09|2735.62
#2025-12-10|2723.57
#2025-12-11|2735.04
#2025-12-12|2755.89
#2025-12-15|2752.48
#2025-12-16|2696.75
#2025-12-17|2698.47
#2025-12-18|2717.28
#2025-12-19|2744.44
#2025-12-22|2744.14
#2025-12-23|2763.86
#2025-12-24|2760.35
#2025-12-25|2760.35
#2025-12-26|2753.10
#2025-12-29|2746.10
#2025-12-30|2761.09
#2025-12-31|2764.81
#2026-01-01|2766.42
#2026-01-02|2792.14
#2026-01-05|2804.27
#2026-01-06|2830.89
#2026-01-07|2814.65
#2026-01-08|2797.10
#2026-01-09|2781.32
#2026-01-12|2781.61
#2026-01-13|2786.79
#2026-01-14|2780.39
#2026-01-15|2785.70
#2026-01-16|2774.74
#2026-01-19|2767.56
#2026-01-20|2761.01
#2026-01-21|2749.81
#2026-01-22|2767.47
#2026-01-23|2752.76
#2026-01-26|2767.26
#2026-01-27|2816.22
#2026-01-28|2860.58
#2026-01-29|2873.44
#2026-01-30|2830.18
#2026-02-02|2806.33
#2026-02-03|2870.82
#2026-02-04|2859.89
#2026-02-05|2855.82
#2026-02-06|2862.22
#2026-02-09|2907.05
#2026-02-10|2913.24
#2026-02-11|2913.69
#2026-02-12|2906.26
#2026-02-13|2863.65
#2026-02-16|2880.22
#2026-02-17|2880.48
#2026-02-18|2895.51
#2026-02-19|2884.66
#2026-02-20|2900.04
#2026-02-23|2909.54
#2026-02-24|2885.92
#2026-02-25|2891.54
#2026-02-26|2859.09
#2026-02-27|2830.75
#2026-03-02|2781.40
#2026-03-03|2755.63
#2026-03-04|2723.14
#2026-03-05|2721.94
#2026-03-06|2686.88
#2026-03-09|2647.71
#2026-03-10|2699.59
#2026-03-11|2659.45
#2026-03-12|2622.16
#2026-03-13|2578.92
#2026-03-16|2616.18
#2026-03-17|2639.20
#2026-03-18|2641.28
#2026-03-19|2582.66
#2026-03-20|2543.01
#2026-03-23|2485.99
#2026-03-24|2529.33
#2026-03-25|2579.28
#2026-03-26|2550.42
#2026-03-27|2499.87
#2026-03-30|2460.19
#2026-03-31|2492.95
#2026-04-01|2536.65
#2026-04-02|2557.50
#2026-04-03|2557.50
#2026-04-06|2587.46
#2026-04-07|2590.13
#2026-04-08|2702.84
#2026-04-09|2693.64
#2026-04-10|2734.36
#2026-04-13|2714.23
#2026-04-14|2735.83
#2026-04-15|2753.75
#2026-04-16|2756.69
#2026-04-17|2768.02
#2026-04-20|2774.31
#2026-04-21|2793.00
#2026-04-22|2752.40
#2026-04-23|2721.12
#2026-04-24|2712.38
#2026-04-27|2711.64
#2026-04-28|2684.29
#2026-04-29|2680.30
#2026-04-30|2663.49
#2026-05-01|2665.31
#2026-05-04|2667.44
#2026-05-05|2663.02
#2026-05-06|2719.86
#2026-05-07|2723.37
#2026-05-08|2700.62
#2026-05-11|2662.61
#2026-05-12|2629.19
#2026-05-13|2606.75
#2026-05-14|2623.60
#2026-05-15|2588.09
#2026-05-18|2580.69
#2026-05-19|2570.51
#2026-05-20|2576.68
#2026-05-21|2581.54
#2026-05-22|2592.33
#2026-05-25|2636.86
#2026-05-26|2618.09
#2026-05-27|2597.49
#2026-05-28|2583.26
#2026-05-29|2578.32