Table Data - Nasdaq BRIC Industrials Large Mid Cap Index
| Title | Nasdaq BRIC Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQBRIC50LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 273.79 |
| 2001-04-02 | 274.08 |
| 2001-04-03 | 267.99 |
| 2001-04-04 | 260.93 |
| 2001-04-05 | 262.11 |
| 2001-04-06 | 261.83 |
| 2001-04-09 | 262.16 |
| 2001-04-10 | 266.14 |
| 2001-04-11 | 271.67 |
| 2001-04-12 | 279.63 |
| 2001-04-13 | . |
| 2001-04-16 | 278.57 |
| 2001-04-17 | 278.76 |
| 2001-04-18 | 285.19 |
| 2001-04-19 | 283.83 |
| 2001-04-20 | 281.38 |
| 2001-04-23 | 284.76 |
| 2001-04-24 | 286.36 |
| 2001-04-25 | 284.84 |
| 2001-04-26 | 289.13 |
| 2001-04-27 | 290.85 |
| 2001-04-30 | 291.82 |
| 2001-05-01 | 291.36 |
| 2001-05-02 | 305.09 |
| 2001-05-03 | 299.20 |
| 2001-05-04 | 297.53 |
| 2001-05-07 | 298.58 |
| 2001-05-08 | 299.65 |
| 2001-05-09 | 306.54 |
| 2001-05-10 | 308.29 |
| 2001-05-11 | 303.13 |
| 2001-05-14 | 299.63 |
| 2001-05-15 | 304.54 |
| 2001-05-16 | 309.24 |
| 2001-05-17 | 315.77 |
| 2001-05-18 | 316.16 |
| 2001-05-21 | 317.82 |
| 2001-05-22 | 319.78 |
| 2001-05-23 | 319.69 |
| 2001-05-24 | 321.71 |
| 2001-05-25 | 322.35 |
| 2001-05-28 | . |
| 2001-05-29 | 324.17 |
| 2001-05-30 | 317.01 |
| 2001-05-31 | 314.74 |
| 2001-06-01 | 310.96 |
| 2001-06-04 | 316.88 |
| 2001-06-05 | 320.66 |
| 2001-06-06 | 319.05 |
| 2001-06-07 | 321.43 |
| 2001-06-08 | 322.81 |
| 2001-06-11 | 321.72 |
| 2001-06-12 | 320.53 |
| 2001-06-13 | 318.31 |
| 2001-06-14 | 305.19 |
| 2001-06-15 | 302.59 |
| 2001-06-18 | 298.52 |
| 2001-06-19 | 301.01 |
| 2001-06-20 | 303.43 |
| 2001-06-21 | 307.62 |
| 2001-06-22 | 306.64 |
| 2001-06-25 | 305.61 |
| 2001-06-26 | 306.98 |
| 2001-06-27 | 308.62 |
| 2001-06-28 | 306.89 |
| 2001-06-29 | 308.39 |
| 2001-07-02 | 307.48 |
| 2001-07-03 | 306.30 |
| 2001-07-04 | . |
| 2001-07-05 | 300.34 |
| 2001-07-06 | 298.86 |
| 2001-07-09 | 291.02 |
| 2001-07-10 | 294.24 |
| 2001-07-11 | 289.18 |
| 2001-07-12 | 293.35 |
| 2001-07-13 | 289.62 |
| 2001-07-16 | 284.81 |
| 2001-07-17 | 280.31 |
| 2001-07-18 | 279.42 |
| 2001-07-19 | 274.91 |
| 2001-07-20 | 278.01 |
| 2001-07-23 | 277.17 |
| 2001-07-24 | 277.35 |
| 2001-07-25 | 274.43 |
| 2001-07-26 | 273.46 |
| 2001-07-27 | 276.35 |
| 2001-07-30 | 276.98 |
| 2001-07-31 | 277.80 |
| 2001-08-01 | 277.95 |
| 2001-08-02 | 275.93 |
| 2001-08-03 | 270.58 |
| 2001-08-06 | 266.01 |
| 2001-08-07 | 265.38 |
| 2001-08-08 | 266.13 |
| 2001-08-09 | 261.54 |
| 2001-08-10 | 262.97 |
| 2001-08-13 | 263.03 |
| 2001-08-14 | 264.02 |
| 2001-08-15 | 262.81 |
| 2001-08-16 | 260.62 |
| 2001-08-17 | 259.30 |
| 2001-08-20 | 259.98 |
| 2001-08-21 | 258.00 |
| 2001-08-22 | 253.05 |
| 2001-08-23 | 249.71 |
| 2001-08-24 | 246.46 |
| 2001-08-27 | 246.15 |
| 2001-08-28 | 244.05 |
| 2001-08-29 | 243.51 |
| 2001-08-30 | 242.28 |
| 2001-08-31 | 237.33 |
| 2001-09-03 | . |
| 2001-09-04 | 237.15 |
| 2001-09-05 | 235.04 |
| 2001-09-06 | 234.32 |
| 2001-09-07 | 230.10 |
| 2001-09-10 | 226.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 183.18 |
| 2001-09-18 | 183.03 |
| 2001-09-19 | 184.03 |
| 2001-09-20 | 177.94 |
| 2001-09-21 | 170.76 |
| 2001-09-24 | 179.41 |
| 2001-09-25 | 176.65 |
| 2001-09-26 | 176.11 |
| 2001-09-27 | 179.98 |
| 2001-09-28 | 185.33 |
| 2001-10-01 | 183.23 |
| 2001-10-02 | 183.73 |
| 2001-10-03 | 184.88 |
| 2001-10-04 | 191.38 |
| 2001-10-05 | 194.47 |
| 2001-10-08 | 189.28 |
| 2001-10-09 | 196.52 |
| 2001-10-10 | 199.13 |
| 2001-10-11 | 201.06 |
| 2001-10-12 | 191.65 |
| 2001-10-15 | 191.91 |
| 2001-10-16 | 193.84 |
| 2001-10-17 | 195.92 |
| 2001-10-18 | 192.44 |
| 2001-10-19 | 196.02 |
| 2001-10-22 | 198.98 |
| 2001-10-23 | 205.29 |
| 2001-10-24 | 206.59 |
| 2001-10-25 | 206.56 |
| 2001-10-26 | 208.16 |
| 2001-10-29 | 206.99 |
| 2001-10-30 | 209.25 |
| 2001-10-31 | 210.53 |
| 2001-11-01 | 210.58 |
| 2001-11-02 | 207.02 |
| 2001-11-05 | 213.37 |
| 2001-11-06 | 212.31 |
| 2001-11-07 | 209.04 |
| 2001-11-08 | 214.48 |
| 2001-11-09 | 218.54 |
| 2001-11-12 | 217.16 |
| 2001-11-13 | 216.85 |
| 2001-11-14 | 218.36 |
| 2001-11-15 | 224.62 |
| 2001-11-16 | 224.56 |
| 2001-11-19 | 225.03 |
| 2001-11-20 | 226.62 |
| 2001-11-21 | 228.88 |
| 2001-11-22 | . |
| 2001-11-23 | 233.61 |
| 2001-11-26 | 232.47 |
| 2001-11-27 | 230.38 |
| 2001-11-28 | 222.32 |
| 2001-11-29 | 220.38 |
| 2001-11-30 | 221.98 |
| 2001-12-03 | 225.47 |
| 2001-12-04 | 229.01 |
| 2001-12-05 | 232.70 |
| 2001-12-06 | 235.81 |
| 2001-12-07 | 235.74 |
| 2001-12-10 | 235.64 |
| 2001-12-11 | 234.81 |
| 2001-12-12 | 233.62 |
| 2001-12-13 | 228.55 |
| 2001-12-14 | 229.00 |
| 2001-12-17 | 228.19 |
| 2001-12-18 | 227.40 |
| 2001-12-19 | 227.19 |
| 2001-12-20 | 228.15 |
| 2001-12-21 | 226.24 |
| 2001-12-24 | 226.40 |
| 2001-12-25 | . |
| 2001-12-26 | 226.12 |
| 2001-12-27 | 225.57 |
| 2001-12-28 | 228.13 |
| 2001-12-31 | 229.93 |
| 2002-01-01 | . |
| 2002-01-02 | 230.71 |
| 2002-01-03 | 236.61 |
| 2002-01-04 | 239.41 |
| 2002-01-07 | 243.18 |
| 2002-01-08 | 238.98 |
| 2002-01-09 | 235.18 |
| 2002-01-10 | 234.70 |
| 2002-01-11 | 232.48 |
| 2002-01-14 | 231.94 |
| 2002-01-15 | 225.44 |
| 2002-01-16 | 222.75 |
| 2002-01-17 | 223.26 |
| 2002-01-18 | 224.46 |
| 2002-01-21 | . |
| 2002-01-22 | 222.04 |
| 2002-01-23 | 222.17 |
| 2002-01-24 | 221.39 |
| 2002-01-25 | 224.08 |
| 2002-01-28 | 227.72 |
| 2002-01-29 | 228.30 |
| 2002-01-30 | 225.70 |
| 2002-01-31 | 224.67 |
| 2002-02-01 | 224.14 |
| 2002-02-04 | 222.74 |
| 2002-02-05 | 223.29 |
| 2002-02-06 | 224.86 |
| 2002-02-07 | 223.42 |
| 2002-02-08 | 226.09 |
| 2002-02-11 | 230.02 |
| 2002-02-12 | 230.38 |
| 2002-02-13 | 231.59 |
| 2002-02-14 | 232.86 |
| 2002-02-15 | 236.98 |
| 2002-02-18 | . |
| 2002-02-19 | 237.30 |
| 2002-02-20 | 235.44 |
| 2002-02-21 | 234.53 |
| 2002-02-22 | 233.52 |
| 2002-02-25 | 228.07 |
| 2002-02-26 | 229.43 |
| 2002-02-27 | 232.70 |
| 2002-02-28 | 227.85 |
| 2002-03-01 | 230.56 |
| 2002-03-04 | 231.10 |
| 2002-03-05 | 233.04 |
| 2002-03-06 | 235.46 |
| 2002-03-07 | 236.66 |
| 2002-03-08 | 238.78 |
| 2002-03-11 | 240.72 |
| 2002-03-12 | 242.12 |
| 2002-03-13 | 243.73 |
| 2002-03-14 | 243.23 |
| 2002-03-15 | 242.02 |
| 2002-03-18 | 240.51 |
| 2002-03-19 | 238.94 |
| 2002-03-20 | 240.70 |
| 2002-03-21 | 235.95 |
| 2002-03-22 | 235.80 |
| 2002-03-25 | 235.39 |
| 2002-03-26 | 234.55 |
| 2002-03-27 | 233.50 |
| 2002-03-28 | 235.18 |
| 2002-03-29 | . |
| 2002-04-01 | 235.50 |
| 2002-04-02 | 234.50 |
| 2002-04-03 | 235.44 |
| 2002-04-04 | 238.55 |
| 2002-04-05 | 237.81 |
| 2002-04-08 | 235.77 |
| 2002-04-09 | 237.52 |
| 2002-04-10 | 237.82 |
| 2002-04-11 | 237.94 |
| 2002-04-12 | 237.87 |
| 2002-04-15 | 236.96 |
| 2002-04-16 | 237.25 |
| 2002-04-17 | 237.80 |
| 2002-04-18 | 238.22 |
| 2002-04-19 | 239.02 |
| 2002-04-22 | 237.98 |
| 2002-04-23 | 240.45 |
| 2002-04-24 | 242.88 |
| 2002-04-25 | 243.05 |
| 2002-04-26 | 242.35 |
| 2002-04-29 | 243.37 |
| 2002-04-30 | 241.81 |
| 2002-05-01 | 241.85 |
| 2002-05-02 | 244.91 |
| 2002-05-03 | 252.82 |
| 2002-05-06 | 255.73 |
| 2002-05-07 | 257.43 |
| 2002-05-08 | 257.11 |
| 2002-05-09 | 256.99 |
| 2002-05-10 | 254.87 |
| 2002-05-13 | 257.45 |
| 2002-05-14 | 259.62 |
| 2002-05-15 | 261.65 |
| 2002-05-16 | 262.61 |
| 2002-05-17 | 262.83 |
| 2002-05-20 | 262.13 |
| 2002-05-21 | 260.93 |
| 2002-05-22 | 259.09 |
| 2002-05-23 | 256.72 |
| 2002-05-24 | 261.13 |
| 2002-05-27 | . |
| 2002-05-28 | 259.08 |
| 2002-05-29 | 258.49 |
| 2002-05-30 | 257.43 |
| 2002-05-31 | 257.16 |
| 2002-06-03 | 257.75 |
| 2002-06-04 | 255.92 |
| 2002-06-05 | 257.15 |
| 2002-06-06 | 259.47 |
| 2002-06-07 | 259.11 |
| 2002-06-10 | 260.77 |
| 2002-06-11 | 261.68 |
| 2002-06-12 | 262.98 |
| 2002-06-13 | 265.72 |
| 2002-06-14 | 262.21 |
| 2002-06-17 | 258.73 |
| 2002-06-18 | 256.72 |
| 2002-06-19 | 249.75 |
| 2002-06-20 | 250.58 |
| 2002-06-21 | 248.46 |
| 2002-06-24 | 251.82 |
| 2002-06-25 | 249.87 |
| 2002-06-26 | 246.34 |
| 2002-06-27 | 253.33 |
| 2002-06-28 | 256.96 |
| 2002-07-01 | 257.81 |
| 2002-07-02 | 255.48 |
| 2002-07-03 | 258.70 |
| 2002-07-04 | . |
| 2002-07-05 | 261.92 |
| 2002-07-08 | 262.59 |
| 2002-07-09 | 263.51 |
| 2002-07-10 | 260.81 |
| 2002-07-11 | 259.12 |
| 2002-07-12 | 259.28 |
| 2002-07-15 | 257.55 |
| 2002-07-16 | 256.35 |
| 2002-07-17 | 255.78 |
| 2002-07-18 | 254.91 |
| 2002-07-19 | 251.11 |
| 2002-07-22 | 240.83 |
| 2002-07-23 | 244.19 |
| 2002-07-24 | 237.58 |
| 2002-07-25 | 234.40 |
| 2002-07-26 | 229.77 |
| 2002-07-29 | 233.54 |
| 2002-07-30 | 237.25 |
| 2002-07-31 | 238.93 |
| 2002-08-01 | 234.39 |
| 2002-08-02 | 232.41 |
| 2002-08-05 | 228.99 |
| 2002-08-06 | 225.99 |
| 2002-08-07 | 233.19 |
| 2002-08-08 | 232.79 |
| 2002-08-09 | 233.57 |
| 2002-08-12 | 232.53 |
| 2002-08-13 | 232.56 |
| 2002-08-14 | 229.23 |
| 2002-08-15 | 231.68 |
| 2002-08-16 | 233.36 |
| 2002-08-19 | 235.67 |
| 2002-08-20 | 236.72 |
| 2002-08-21 | 239.78 |
| 2002-08-22 | 241.46 |
| 2002-08-23 | 241.19 |
| 2002-08-26 | 242.74 |
| 2002-08-27 | 243.06 |
| 2002-08-28 | 242.45 |
| 2002-08-29 | 241.26 |
| 2002-08-30 | 241.39 |
| 2002-09-02 | . |
| 2002-09-03 | 236.94 |
| 2002-09-04 | 236.89 |
| 2002-09-05 | 235.67 |
| 2002-09-06 | 234.72 |
| 2002-09-09 | 232.98 |
| 2002-09-10 | 235.52 |
| 2002-09-11 | 236.71 |
| 2002-09-12 | 239.42 |
| 2002-09-13 | 235.27 |
| 2002-09-16 | 232.28 |
| 2002-09-17 | 236.88 |
| 2002-09-18 | 230.71 |
| 2002-09-19 | 230.28 |
| 2002-09-20 | 230.26 |
| 2002-09-23 | 229.38 |
| 2002-09-24 | 228.12 |
| 2002-09-25 | 224.54 |
| 2002-09-26 | 225.71 |
| 2002-09-27 | 225.83 |
| 2002-09-30 | 221.47 |
| 2002-10-01 | 222.52 |
| 2002-10-02 | 222.34 |
| 2002-10-03 | 220.14 |
| 2002-10-04 | 222.01 |
| 2002-10-07 | 219.16 |
| 2002-10-08 | 218.74 |
| 2002-10-09 | 219.76 |
| 2002-10-10 | 218.16 |
| 2002-10-11 | 219.65 |
| 2002-10-14 | 221.22 |
| 2002-10-15 | 227.59 |
| 2002-10-16 | 228.94 |
| 2002-10-17 | 232.42 |
| 2002-10-18 | 232.33 |
| 2002-10-21 | 232.38 |
| 2002-10-22 | 230.35 |
| 2002-10-23 | 236.78 |
| 2002-10-24 | 235.35 |
| 2002-10-25 | 234.88 |
| 2002-10-28 | 237.29 |
| 2002-10-29 | 231.01 |
| 2002-10-30 | 232.41 |
| 2002-10-31 | 234.67 |
| 2002-11-01 | 232.94 |
| 2002-11-04 | 238.35 |
| 2002-11-05 | 236.40 |
| 2002-11-06 | 237.96 |
| 2002-11-07 | 237.08 |
| 2002-11-08 | 240.56 |
| 2002-11-11 | 237.49 |
| 2002-11-12 | 235.66 |
| 2002-11-13 | 232.86 |
| 2002-11-14 | 233.99 |
| 2002-11-15 | 236.87 |
| 2002-11-18 | 236.71 |
| 2002-11-19 | 233.32 |
| 2002-11-20 | 230.95 |
| 2002-11-21 | 231.60 |
| 2002-11-22 | 233.76 |
| 2002-11-25 | 235.09 |
| 2002-11-26 | 232.79 |
| 2002-11-27 | 231.71 |
| 2002-11-28 | . |
| 2002-11-29 | 233.32 |
| 2002-12-02 | 238.37 |
| 2002-12-03 | 236.18 |
| 2002-12-04 | 234.58 |
| 2002-12-05 | 234.68 |
| 2002-12-06 | 236.06 |
| 2002-12-09 | 233.50 |
| 2002-12-10 | 234.18 |
| 2002-12-11 | 233.78 |
| 2002-12-12 | 236.04 |
| 2002-12-13 | 236.26 |
| 2002-12-16 | 235.57 |
| 2002-12-17 | 235.34 |
| 2002-12-18 | 236.13 |
| 2002-12-19 | 236.49 |
| 2002-12-20 | 237.44 |
| 2002-12-23 | 235.50 |
| 2002-12-24 | 234.89 |
| 2002-12-25 | . |
| 2002-12-26 | 234.91 |
| 2002-12-27 | 236.26 |
| 2002-12-30 | 233.50 |
| 2002-12-31 | 234.29 |
| 2003-01-01 | . |
| 2003-01-02 | 234.98 |
| 2003-01-03 | 237.64 |
| 2003-01-06 | 239.00 |
| 2003-01-07 | 238.99 |
| 2003-01-08 | 241.42 |
| 2003-01-09 | 245.22 |
| 2003-01-10 | 247.71 |
| 2003-01-13 | 248.84 |
| 2003-01-14 | 246.36 |
| 2003-01-15 | 246.02 |
| 2003-01-16 | 242.39 |
| 2003-01-17 | 242.59 |
| 2003-01-20 | . |
| 2003-01-21 | 245.21 |
| 2003-01-22 | 245.73 |
| 2003-01-23 | 244.01 |
| 2003-01-24 | 239.67 |
| 2003-01-27 | 234.37 |
| 2003-01-28 | 236.23 |
| 2003-01-29 | 238.02 |
| 2003-01-30 | 238.43 |
| 2003-01-31 | 238.71 |
| 2003-02-03 | 239.64 |
| 2003-02-04 | 241.57 |
| 2003-02-05 | 241.74 |
| 2003-02-06 | 242.06 |
| 2003-02-07 | 242.19 |
| 2003-02-10 | 240.51 |
| 2003-02-11 | 239.74 |
| 2003-02-12 | 240.95 |
| 2003-02-13 | 235.99 |
| 2003-02-14 | 233.84 |
| 2003-02-17 | . |
| 2003-02-18 | 237.51 |
| 2003-02-19 | 238.17 |
| 2003-02-20 | 237.84 |
| 2003-02-21 | 236.02 |
| 2003-02-24 | 237.55 |
| 2003-02-25 | 233.94 |
| 2003-02-26 | 235.00 |
| 2003-02-27 | 235.33 |
| 2003-02-28 | 236.68 |
| 2003-03-03 | 236.93 |
| 2003-03-04 | 234.08 |
| 2003-03-05 | 232.13 |
| 2003-03-06 | 227.25 |
| 2003-03-07 | 225.17 |
| 2003-03-10 | 221.07 |
| 2003-03-11 | 224.93 |
| 2003-03-12 | 226.67 |
| 2003-03-13 | 228.25 |
| 2003-03-14 | 230.14 |
| 2003-03-17 | 228.62 |
| 2003-03-18 | 231.68 |
| 2003-03-19 | 233.87 |
| 2003-03-20 | 235.89 |
| 2003-03-21 | 237.81 |
| 2003-03-24 | 237.55 |
| 2003-03-25 | 236.86 |
| 2003-03-26 | 234.91 |
| 2003-03-27 | 235.12 |
| 2003-03-28 | 236.77 |
| 2003-03-31 | 231.48 |
| 2003-04-01 | 232.81 |
| 2003-04-02 | 236.55 |
| 2003-04-03 | 237.09 |
| 2003-04-04 | 239.13 |
| 2003-04-07 | 239.64 |
| 2003-04-08 | 237.95 |
| 2003-04-09 | 237.61 |
| 2003-04-10 | 236.99 |
| 2003-04-11 | 238.75 |
| 2003-04-14 | 234.36 |
| 2003-04-15 | 232.81 |
| 2003-04-16 | 235.46 |
| 2003-04-17 | 234.28 |
| 2003-04-18 | . |
| 2003-04-21 | 234.57 |
| 2003-04-22 | 230.70 |
| 2003-04-23 | 225.12 |
| 2003-04-24 | 221.82 |
| 2003-04-25 | 222.26 |
| 2003-04-28 | 219.20 |
| 2003-04-29 | 224.98 |
| 2003-04-30 | 225.45 |
| 2003-05-01 | 225.32 |
| 2003-05-02 | 225.55 |
| 2003-05-05 | 229.03 |
| 2003-05-06 | 231.19 |
| 2003-05-07 | 230.09 |
| 2003-05-08 | 229.65 |
| 2003-05-09 | 227.60 |
| 2003-05-12 | 230.29 |
| 2003-05-13 | 232.46 |
| 2003-05-14 | 233.45 |
| 2003-05-15 | 234.10 |
| 2003-05-16 | 235.41 |
| 2003-05-19 | 237.43 |
| 2003-05-20 | 238.63 |
| 2003-05-21 | 240.55 |
| 2003-05-22 | 243.74 |
| 2003-05-23 | 245.87 |
| 2003-05-26 | . |
| 2003-05-27 | 247.90 |
| 2003-05-28 | 249.27 |
| 2003-05-29 | 248.86 |
| 2003-05-30 | 248.84 |
| 2003-06-02 | 253.39 |
| 2003-06-03 | 252.07 |
| 2003-06-04 | 253.61 |
| 2003-06-05 | 254.31 |
| 2003-06-06 | 256.47 |
| 2003-06-09 | 257.83 |
| 2003-06-10 | 258.86 |
| 2003-06-11 | 260.95 |
| 2003-06-12 | 264.77 |
| 2003-06-13 | 271.13 |
| 2003-06-16 | 270.69 |
| 2003-06-17 | 273.06 |
| 2003-06-18 | 273.52 |
| 2003-06-19 | 274.18 |
| 2003-06-20 | 273.46 |
| 2003-06-23 | 268.37 |
| 2003-06-24 | 264.80 |
| 2003-06-25 | 270.21 |
| 2003-06-26 | 268.98 |
| 2003-06-27 | 274.42 |
| 2003-06-30 | 270.26 |
| 2003-07-01 | 270.94 |
| 2003-07-02 | 275.43 |
| 2003-07-03 | 273.93 |
| 2003-07-04 | . |
| 2003-07-07 | 279.47 |
| 2003-07-08 | 282.11 |
| 2003-07-09 | 286.09 |
| 2003-07-10 | 286.77 |
| 2003-07-11 | 286.48 |
| 2003-07-14 | 291.66 |
| 2003-07-15 | 290.65 |
| 2003-07-16 | 293.81 |
| 2003-07-17 | 287.60 |
| 2003-07-18 | 289.87 |
| 2003-07-21 | 286.18 |
| 2003-07-22 | 281.68 |
| 2003-07-23 | 276.58 |
| 2003-07-24 | 279.76 |
| 2003-07-25 | 283.77 |
| 2003-07-28 | 290.14 |
| 2003-07-29 | 288.71 |
| 2003-07-30 | 288.66 |
| 2003-07-31 | 291.46 |
| 2003-08-01 | 294.11 |
| 2003-08-04 | 296.26 |
| 2003-08-05 | 292.37 |
| 2003-08-06 | 287.44 |
| 2003-08-07 | 290.52 |
| 2003-08-08 | 293.42 |
| 2003-08-11 | 297.67 |
| 2003-08-12 | 299.77 |
| 2003-08-13 | 302.47 |
| 2003-08-14 | 303.97 |
| 2003-08-15 | 304.75 |
| 2003-08-18 | 311.37 |
| 2003-08-19 | 310.47 |
| 2003-08-20 | 312.85 |
| 2003-08-21 | 313.20 |
| 2003-08-22 | 315.02 |
| 2003-08-25 | 308.35 |
| 2003-08-26 | 314.39 |
| 2003-08-27 | 317.48 |
| 2003-08-28 | 315.21 |
| 2003-08-29 | 320.39 |
| 2003-09-01 | . |
| 2003-09-02 | 331.77 |
| 2003-09-03 | 335.61 |
| 2003-09-04 | 334.16 |
| 2003-09-05 | 334.56 |
| 2003-09-08 | 337.70 |
| 2003-09-09 | 331.79 |
| 2003-09-10 | 328.22 |
| 2003-09-11 | 330.99 |
| 2003-09-12 | 329.46 |
| 2003-09-15 | 327.10 |
| 2003-09-16 | 332.90 |
| 2003-09-17 | 328.73 |
| 2003-09-18 | 320.75 |
| 2003-09-19 | 320.70 |
| 2003-09-22 | 319.10 |
| 2003-09-23 | 327.09 |
| 2003-09-24 | 335.75 |
| 2003-09-25 | 333.00 |
| 2003-09-26 | 336.36 |
| 2003-09-29 | 339.92 |
| 2003-09-30 | 341.88 |
| 2003-10-01 | 344.20 |
| 2003-10-02 | 347.60 |
| 2003-10-03 | 353.75 |
| 2003-10-06 | 365.64 |
| 2003-10-07 | 370.77 |
| 2003-10-08 | 371.40 |
| 2003-10-09 | 376.28 |
| 2003-10-10 | 380.38 |
| 2003-10-13 | 384.52 |
| 2003-10-14 | 378.68 |
| 2003-10-15 | 384.87 |
| 2003-10-16 | 396.40 |
| 2003-10-17 | 398.99 |
| 2003-10-20 | 399.30 |
| 2003-10-21 | 395.58 |
| 2003-10-22 | 395.64 |
| 2003-10-23 | 378.97 |
| 2003-10-24 | 384.36 |
| 2003-10-27 | 385.59 |
| 2003-10-28 | 394.17 |
| 2003-10-29 | 394.19 |
| 2003-10-30 | 397.05 |
| 2003-10-31 | 407.87 |
| 2003-11-03 | 415.15 |
| 2003-11-04 | 418.14 |
| 2003-11-05 | 416.31 |
| 2003-11-06 | 409.13 |
| 2003-11-07 | 408.37 |
| 2003-11-10 | 408.15 |
| 2003-11-11 | 405.06 |
| 2003-11-12 | 404.96 |
| 2003-11-13 | 405.33 |
| 2003-11-14 | 399.02 |
| 2003-11-17 | 401.11 |
| 2003-11-18 | 396.32 |
| 2003-11-19 | 388.63 |
| 2003-11-20 | 385.76 |
| 2003-11-21 | 385.87 |
| 2003-11-24 | 387.44 |
| 2003-11-25 | 393.98 |
| 2003-11-26 | 396.69 |
| 2003-11-27 | . |
| 2003-11-28 | 412.62 |
| 2003-12-01 | 423.62 |
| 2003-12-02 | 422.26 |
| 2003-12-03 | 421.13 |
| 2003-12-04 | 421.12 |
| 2003-12-05 | 418.34 |
| 2003-12-08 | 417.35 |
| 2003-12-09 | 426.67 |
| 2003-12-10 | 428.80 |
| 2003-12-11 | 430.47 |
| 2003-12-12 | 431.58 |
| 2003-12-15 | 429.36 |
| 2003-12-16 | 425.83 |
| 2003-12-17 | 424.96 |
| 2003-12-18 | 434.57 |
| 2003-12-19 | 446.96 |
| 2003-12-22 | 452.30 |
| 2003-12-23 | 446.92 |
| 2003-12-24 | 450.48 |
| 2003-12-25 | . |
| 2003-12-26 | 456.18 |
| 2003-12-29 | 461.79 |
| 2003-12-30 | 458.83 |
| 2003-12-31 | 460.91 |
| 2004-01-01 | . |
| 2004-01-02 | 475.88 |
| 2004-01-05 | 482.70 |
| 2004-01-06 | 475.24 |
| 2004-01-07 | 483.02 |
| 2004-01-08 | 495.69 |
| 2004-01-09 | 501.74 |
| 2004-01-12 | 491.32 |
| 2004-01-13 | 495.78 |
| 2004-01-14 | 501.90 |
| 2004-01-15 | 490.83 |
| 2004-01-16 | 479.22 |
| 2004-01-19 | . |
| 2004-01-20 | 487.01 |
| 2004-01-21 | 484.11 |
| 2004-01-22 | 475.84 |
| 2004-01-23 | 493.52 |
| 2004-01-26 | 495.40 |
| 2004-01-27 | 499.37 |
| 2004-01-28 | 489.12 |
| 2004-01-29 | 486.54 |
| 2004-01-30 | 478.98 |
| 2004-02-02 | 473.06 |
| 2004-02-03 | 476.03 |
| 2004-02-04 | 481.49 |
| 2004-02-05 | 474.31 |
| 2004-02-06 | 482.30 |
| 2004-02-09 | 496.42 |
| 2004-02-10 | 489.68 |
| 2004-02-11 | 494.71 |
| 2004-02-12 | 497.78 |
| 2004-02-13 | 502.30 |
| 2004-02-16 | . |
| 2004-02-17 | 515.83 |
| 2004-02-18 | 514.30 |
| 2004-02-19 | 504.72 |
| 2004-02-20 | 510.10 |
| 2004-02-23 | 500.00 |
| 2004-02-24 | 501.97 |
| 2004-02-25 | 492.34 |
| 2004-02-26 | 501.27 |
| 2004-02-27 | 510.34 |
| 2004-03-01 | 518.36 |
| 2004-03-02 | 516.22 |
| 2004-03-03 | 516.13 |
| 2004-03-04 | 515.22 |
| 2004-03-05 | 518.32 |
| 2004-03-08 | 524.92 |
| 2004-03-09 | 516.65 |
| 2004-03-10 | 504.36 |
| 2004-03-11 | 489.73 |
| 2004-03-12 | 494.93 |
| 2004-03-15 | 489.61 |
| 2004-03-16 | 487.45 |
| 2004-03-17 | 491.94 |
| 2004-03-18 | 483.29 |
| 2004-03-19 | 482.98 |
| 2004-03-22 | 472.67 |
| 2004-03-23 | 475.46 |
| 2004-03-24 | 480.79 |
| 2004-03-25 | 481.13 |
| 2004-03-26 | 487.70 |
| 2004-03-29 | 485.04 |
| 2004-03-30 | 491.92 |
| 2004-03-31 | 503.44 |
| 2004-04-01 | 509.10 |
| 2004-04-02 | 512.87 |
| 2004-04-05 | 518.32 |
| 2004-04-06 | 520.56 |
| 2004-04-07 | 523.77 |
| 2004-04-08 | 521.34 |
| 2004-04-09 | . |
| 2004-04-12 | 519.21 |
| 2004-04-13 | 521.37 |
| 2004-04-14 | 512.72 |
| 2004-04-15 | 506.79 |
| 2004-04-16 | 507.63 |
| 2004-04-19 | 499.40 |
| 2004-04-20 | 490.01 |
| 2004-04-21 | 487.22 |
| 2004-04-22 | 494.36 |
| 2004-04-23 | 503.45 |
| 2004-04-26 | 493.77 |
| 2004-04-27 | 478.99 |
| 2004-04-28 | 480.21 |
| 2004-04-29 | 466.60 |
| 2004-04-30 | 457.25 |
| 2004-05-03 | 451.11 |
| 2004-05-04 | 463.34 |
| 2004-05-05 | 465.57 |
| 2004-05-06 | 471.45 |
| 2004-05-07 | 460.99 |
| 2004-05-10 | 438.03 |
| 2004-05-11 | 427.27 |
| 2004-05-12 | 432.40 |
| 2004-05-13 | 429.67 |
| 2004-05-14 | 407.60 |
| 2004-05-17 | 375.66 |
| 2004-05-18 | 386.56 |
| 2004-05-19 | 395.51 |
| 2004-05-20 | 387.72 |
| 2004-05-21 | 395.46 |
| 2004-05-24 | 405.86 |
| 2004-05-25 | 403.87 |
| 2004-05-26 | 404.14 |
| 2004-05-27 | 410.68 |
| 2004-05-28 | 406.85 |
| 2004-05-31 | . |
| 2004-06-01 | 401.82 |
| 2004-06-02 | 405.10 |
| 2004-06-03 | 390.38 |
| 2004-06-04 | 396.77 |
| 2004-06-07 | 409.03 |
| 2004-06-08 | 412.49 |
| 2004-06-09 | 411.92 |
| 2004-06-10 | 410.50 |
| 2004-06-11 | . |
| 2004-06-14 | 394.75 |
| 2004-06-15 | 397.85 |
| 2004-06-16 | 394.57 |
| 2004-06-17 | 390.60 |
| 2004-06-18 | 385.57 |
| 2004-06-21 | 384.24 |
| 2004-06-22 | 382.73 |
| 2004-06-23 | 386.49 |
| 2004-06-24 | 395.86 |
| 2004-06-25 | 403.41 |
| 2004-06-28 | 405.74 |
| 2004-06-29 | 405.68 |
| 2004-06-30 | 412.70 |
| 2004-07-01 | 418.30 |
| 2004-07-02 | 418.48 |
| 2004-07-05 | . |
| 2004-07-06 | 419.95 |
| 2004-07-07 | 422.26 |
| 2004-07-08 | 415.67 |
| 2004-07-09 | 422.49 |
| 2004-07-12 | 420.22 |
| 2004-07-13 | 412.64 |
| 2004-07-14 | 406.51 |
| 2004-07-15 | 409.35 |
| 2004-07-16 | 419.01 |
| 2004-07-19 | 422.18 |
| 2004-07-20 | 421.30 |
| 2004-07-21 | 423.11 |
| 2004-07-22 | 419.04 |
| 2004-07-23 | 420.45 |
| 2004-07-26 | 420.27 |
| 2004-07-27 | 419.55 |
| 2004-07-28 | 418.25 |
| 2004-07-29 | 416.47 |
| 2004-07-30 | 422.45 |
| 2004-08-02 | 420.43 |
| 2004-08-03 | 420.94 |
| 2004-08-04 | 420.10 |
| 2004-08-05 | 429.44 |
| 2004-08-06 | 427.87 |
| 2004-08-09 | 425.18 |
| 2004-08-10 | 424.71 |
| 2004-08-11 | 415.89 |
| 2004-08-12 | 415.90 |
| 2004-08-13 | 413.06 |
| 2004-08-16 | 409.89 |
| 2004-08-17 | 411.94 |
| 2004-08-18 | 410.57 |
| 2004-08-19 | 421.67 |
| 2004-08-20 | 420.69 |
| 2004-08-23 | 418.75 |
| 2004-08-24 | 426.37 |
| 2004-08-25 | 429.43 |
| 2004-08-26 | 430.96 |
| 2004-08-27 | 430.09 |
| 2004-08-30 | 434.77 |
| 2004-08-31 | 435.47 |
| 2004-09-01 | 443.17 |
| 2004-09-02 | 442.03 |
| 2004-09-03 | 438.55 |
| 2004-09-06 | . |
| 2004-09-07 | 442.25 |
| 2004-09-08 | 442.51 |
| 2004-09-09 | 439.61 |
| 2004-09-10 | 439.57 |
| 2004-09-13 | 442.07 |
| 2004-09-14 | 446.24 |
| 2004-09-15 | 445.79 |
| 2004-09-16 | 452.76 |
| 2004-09-17 | 459.36 |
| 2004-09-20 | 462.80 |
| 2004-09-21 | 462.89 |
| 2004-09-22 | 459.10 |
| 2004-09-23 | 456.69 |
| 2004-09-24 | 451.96 |
| 2004-09-27 | 449.48 |
| 2004-09-28 | 445.01 |
| 2004-09-29 | 446.92 |
| 2004-09-30 | 454.07 |
| 2004-10-01 | 460.41 |
| 2004-10-04 | 470.48 |
| 2004-10-05 | 471.29 |
| 2004-10-06 | 466.21 |
| 2004-10-07 | 472.26 |
| 2004-10-08 | 469.31 |
| 2004-10-11 | 471.70 |
| 2004-10-12 | 464.23 |
| 2004-10-13 | 458.99 |
| 2004-10-14 | 454.00 |
| 2004-10-15 | 454.02 |
| 2004-10-18 | 453.61 |
| 2004-10-19 | 459.27 |
| 2004-10-20 | 454.06 |
| 2004-10-21 | 452.72 |
| 2004-10-22 | 452.23 |
| 2004-10-25 | 447.41 |
| 2004-10-26 | 448.83 |
| 2004-10-27 | 452.25 |
| 2004-10-28 | 462.79 |
| 2004-10-29 | 458.60 |
| 2004-11-01 | 459.69 |
| 2004-11-02 | 464.59 |
| 2004-11-03 | 468.04 |
| 2004-11-04 | 465.06 |
| 2004-11-05 | 467.45 |
| 2004-11-08 | 469.50 |
| 2004-11-09 | 469.65 |
| 2004-11-10 | 475.37 |
| 2004-11-11 | 475.51 |
| 2004-11-12 | 478.87 |
| 2004-11-15 | 483.54 |
| 2004-11-16 | 485.45 |
| 2004-11-17 | 488.53 |
| 2004-11-18 | 488.09 |
| 2004-11-19 | 483.44 |
| 2004-11-22 | 484.75 |
| 2004-11-23 | 491.01 |
| 2004-11-24 | 492.70 |
| 2004-11-25 | . |
| 2004-11-26 | 491.67 |
| 2004-11-29 | 499.01 |
| 2004-11-30 | 501.59 |
| 2004-12-01 | 503.24 |
| 2004-12-02 | 512.10 |
| 2004-12-03 | 514.82 |
| 2004-12-06 | 520.40 |
| 2004-12-07 | 515.76 |
| 2004-12-08 | 509.00 |
| 2004-12-09 | 509.27 |
| 2004-12-10 | 501.80 |
| 2004-12-13 | 504.55 |
| 2004-12-14 | 509.94 |
| 2004-12-15 | 516.88 |
| 2004-12-16 | 521.89 |
| 2004-12-17 | 516.34 |
| 2004-12-20 | 525.37 |
| 2004-12-21 | 529.60 |
| 2004-12-22 | 526.06 |
| 2004-12-23 | 530.06 |
| 2004-12-24 | . |
| 2004-12-27 | 532.47 |
| 2004-12-28 | 535.12 |
| 2004-12-29 | 536.20 |
| 2004-12-30 | 532.81 |
| 2004-12-31 | 540.90 |
| 2005-01-03 | 543.96 |
| 2005-01-04 | 538.63 |
| 2005-01-05 | 524.40 |
| 2005-01-06 | 515.65 |
| 2005-01-07 | 517.85 |
| 2005-01-10 | 513.55 |
| 2005-01-11 | 510.47 |
| 2005-01-12 | 509.42 |
| 2005-01-13 | 513.47 |
| 2005-01-14 | 508.91 |
| 2005-01-17 | . |
| 2005-01-18 | 514.86 |
| 2005-01-19 | 516.07 |
| 2005-01-20 | 513.43 |
| 2005-01-21 | 512.22 |
| 2005-01-24 | 509.32 |
| 2005-01-25 | 514.16 |
| 2005-01-26 | 517.05 |
| 2005-01-27 | 519.20 |
#2005-01-28| 526.75
#2005-01-31| 537.55
#2005-02-01| 532.78
#2005-02-02| 535.34
#2005-02-03| 538.09
#2005-02-04| 540.13
#2005-02-07| 542.92
#2005-02-08| 543.22
#2005-02-09| 550.99
#2005-02-10| 550.39
#2005-02-11| 551.61
#2005-02-14| 556.74
#2005-02-15| 552.89
#2005-02-16| 549.20
#2005-02-17| 546.83
#2005-02-18| 545.58
#2005-02-21| .
#2005-02-22| 549.53
#2005-02-23| 549.75
#2005-02-24| 549.55
#2005-02-25| 553.40
#2005-02-28| 560.64
#2005-03-01| 558.55
#2005-03-02| 553.66
#2005-03-03| 557.89
#2005-03-04| 557.86
#2005-03-07| 558.31
#2005-03-08| 557.84
#2005-03-09| 555.48
#2005-03-10| 556.29
#2005-03-11| 553.97
#2005-03-14| 556.20
#2005-03-15| 546.51
#2005-03-16| 548.22
#2005-03-17| 541.74
#2005-03-18| 542.02
#2005-03-21| 540.63
#2005-03-22| 530.70
#2005-03-23| 522.82
#2005-03-24| 520.83
#2005-03-25| .
#2005-03-28| 521.18
#2005-03-29| 513.72
#2005-03-30| 515.07
#2005-03-31| 521.75
#2005-04-01| 528.18
#2005-04-04| 525.99
#2005-04-05| 522.64
#2005-04-06| 527.28
#2005-04-07| 529.92
#2005-04-08| 527.24
#2005-04-11| 526.17
#2005-04-12| 525.56
#2005-04-13| 528.38
#2005-04-14| 525.17
#2005-04-15| 514.52
#2005-04-18| 511.25
#2005-04-19| 512.79
#2005-04-20| 515.76
#2005-04-21| 517.94
#2005-04-22| 522.68
#2005-04-25| 524.79
#2005-04-26| 525.60
#2005-04-27| 522.32
#2005-04-28| 520.11
#2005-04-29| 514.57
#2005-05-02| 515.16
#2005-05-03| 514.09
#2005-05-04| 517.60
#2005-05-05| 525.05
#2005-05-06| 524.43
#2005-05-09| 524.78
#2005-05-10| 522.79
#2005-05-11| 521.33
#2005-05-12| 518.83
#2005-05-13| 516.78
#2005-05-16| 520.37
#2005-05-17| 514.91
#2005-05-18| 512.45
#2005-05-19| 516.17
#2005-05-20| 516.43
#2005-05-23| 515.19
#2005-05-24| 516.86
#2005-05-25| 514.60
#2005-05-26| 517.10
#2005-05-27| 520.53
#2005-05-30| .
#2005-05-31| 517.28
#2005-06-01| 514.02
#2005-06-02| 513.81
#2005-06-03| 518.01
#2005-06-06| 518.25
#2005-06-07| 518.82
#2005-06-08| 523.89
#2005-06-09| 524.86
#2005-06-10| 523.29
#2005-06-13| 525.18
#2005-06-14| 525.33
#2005-06-15| 523.81
#2005-06-16| 521.04
#2005-06-17| 519.63
#2005-06-20| 517.77
#2005-06-21| 518.83
#2005-06-22| 524.93
#2005-06-23| 525.33
#2005-06-24| 525.89
#2005-06-27| 527.76
#2005-06-28| 523.01
#2005-06-29| 525.01
#2005-06-30| 524.04
#2005-07-01| 529.77
#2005-07-04| .
#2005-07-05| 528.70
#2005-07-06| 532.09
#2005-07-07| 525.17
#2005-07-08| 526.54
#2005-07-11| 535.92
#2005-07-12| 539.28
#2005-07-13| 542.88
#2005-07-14| 542.82
#2005-07-15| 546.76
#2005-07-18| 550.36
#2005-07-19| 551.50
#2005-07-20| 556.28
#2005-07-21| 557.48
#2005-07-22| 561.38
#2005-07-25| 561.35
#2005-07-26| 558.85
#2005-07-27| 559.24
#2005-07-28| 561.93
#2005-07-29| 565.19
#2005-08-01| 567.88
#2005-08-02| 573.03
#2005-08-03| 579.61
#2005-08-04| 586.61
#2005-08-05| 586.51
#2005-08-08| 577.61
#2005-08-09| 578.59
#2005-08-10| 586.12
#2005-08-11| 589.13
#2005-08-12| 588.66
#2005-08-15| 591.61
#2005-08-16| 592.28
#2005-08-17| 591.27
#2005-08-18| 585.85
#2005-08-19| 581.84
#2005-08-22| 581.37
#2005-08-23| 571.83
#2005-08-24| 567.66
#2005-08-25| 573.09
#2005-08-26| 577.50
#2005-08-29| 575.20
#2005-08-30| 578.84
#2005-08-31| 578.15
#2005-09-01| 582.34
#2005-09-02| 583.52
#2005-09-05| .
#2005-09-06| 590.01
#2005-09-07| 591.51
#2005-09-08| 594.70
#2005-09-09| 594.78
#2005-09-12| 598.43
#2005-09-13| 595.73
#2005-09-14| 595.07
#2005-09-15| 597.66
#2005-09-16| 599.96
#2005-09-19| 601.95
#2005-09-20| 602.44
#2005-09-21| 597.72
#2005-09-22| 586.49
#2005-09-23| 589.99
#2005-09-26| 602.12
#2005-09-27| 602.75
#2005-09-28| 605.83
#2005-09-29| 619.13
#2005-09-30| 623.45
#2005-10-03| 627.44
#2005-10-04| 630.01
#2005-10-05| 623.89
#2005-10-06| 608.33
#2005-10-07| 605.83
#2005-10-10| 603.25
#2005-10-11| 604.67
#2005-10-12| 600.52
#2005-10-13| 594.55
#2005-10-14| 579.84
#2005-10-17| 579.59
#2005-10-18| 576.52
#2005-10-19| 566.40
#2005-10-20| 559.63
#2005-10-21| 559.21
#2005-10-24| 555.04
#2005-10-25| 556.57
#2005-10-26| 554.65
#2005-10-27| 545.10
#2005-10-28| 540.86
#2005-10-31| 553.94
#2005-11-01| 565.16
#2005-11-02| 571.86
#2005-11-03| 574.90
#2005-11-04| 571.44
#2005-11-07| 573.73
#2005-11-08| 577.97
#2005-11-09| 581.50
#2005-11-10| 586.05
#2005-11-11| 594.08
#2005-11-14| 585.94
#2005-11-15| 586.69
#2005-11-16| 590.63
#2005-11-17| 595.54
#2005-11-18| 601.68
#2005-11-21| 602.72
#2005-11-22| 600.73
#2005-11-23| 607.61
#2005-11-24| .
#2005-11-25| 616.61
#2005-11-28| 628.02
#2005-11-29| 621.92
#2005-11-30| 618.30
#2005-12-01| 626.97
#2005-12-02| 628.84
#2005-12-05| 622.91
#2005-12-06| 622.20
#2005-12-07| 623.96
#2005-12-08| 621.98
#2005-12-09| 626.36
#2005-12-12| 630.34
#2005-12-13| 640.99
#2005-12-14| 639.80
#2005-12-15| 638.00
#2005-12-16| 637.39
#2005-12-19| 645.24
#2005-12-20| 646.20
#2005-12-21| 646.77
#2005-12-22| 648.51
#2005-12-23| 648.18
#2005-12-26| .
#2005-12-27| 649.92
#2005-12-28| 649.00
#2005-12-29| 653.64
#2005-12-30| 656.84
#2006-01-02| .
#2006-01-03| 667.47
#2006-01-04| 682.29
#2006-01-05| 689.12
#2006-01-06| 697.01
#2006-01-09| 699.65
#2006-01-10| 693.48
#2006-01-11| 691.28
#2006-01-12| 695.94
#2006-01-13| 701.32
#2006-01-16| .
#2006-01-17| 701.93
#2006-01-18| 696.14
#2006-01-19| 711.30
#2006-01-20| 719.25
#2006-01-23| 715.35
#2006-01-24| 726.03
#2006-01-25| 734.26
#2006-01-26| 738.49
#2006-01-27| 754.68
#2006-01-30| 750.28
#2006-01-31| 758.63
#2006-02-01| 766.29
#2006-02-02| 760.31
#2006-02-03| 758.61
#2006-02-06| 765.54
#2006-02-07| 774.82
#2006-02-08| 765.72
#2006-02-09| 766.53
#2006-02-10| 774.47
#2006-02-13| 787.26
#2006-02-14| 784.08
#2006-02-15| 784.01
#2006-02-16| 790.98
#2006-02-17| 779.72
#2006-02-20| .
#2006-02-21| 782.02
#2006-02-22| 781.63
#2006-02-23| 785.87
#2006-02-24| 793.59
#2006-02-27| 797.08
#2006-02-28| 806.79
#2006-03-01| 824.40
#2006-03-02| 832.40
#2006-03-03| 840.77
#2006-03-06| 840.93
#2006-03-07| 836.29
#2006-03-08| 815.90
#2006-03-09| 820.32
#2006-03-10| 834.36
#2006-03-13| 832.77
#2006-03-14| 830.66
#2006-03-15| 835.47
#2006-03-16| 844.35
#2006-03-17| 842.57
#2006-03-20| 846.49
#2006-03-21| 843.75
#2006-03-22| 839.34
#2006-03-23| 841.28
#2006-03-24| 843.40
#2006-03-27| 849.44
#2006-03-28| 839.84
#2006-03-29| 841.21
#2006-03-30| 847.05
#2006-03-31| 848.92
#2006-04-03| 870.69
#2006-04-04| 875.89
#2006-04-05| 884.62
#2006-04-06| 893.12
#2006-04-07| 890.53
#2006-04-10| 889.59
#2006-04-11| 888.80
#2006-04-12| 865.97
#2006-04-13| 863.33
#2006-04-14| .
#2006-04-17| 873.98
#2006-04-18| 889.11
#2006-04-19| 898.66
#2006-04-20| 901.21
#2006-04-21| 909.39
#2006-04-24| 912.49
#2006-04-25| 895.19
#2006-04-26| 905.52
#2006-04-27| 908.84
#2006-04-28| 903.65
#2006-05-01| 919.56
#2006-05-02| 922.88
#2006-05-03| 928.38
#2006-05-04| 924.83
#2006-05-05| 932.27
#2006-05-08| 936.71
#2006-05-09| 942.10
#2006-05-10| 942.94
#2006-05-11| 934.33
#2006-05-12| 915.65
#2006-05-15| 875.32
#2006-05-16| 879.19
#2006-05-17| 887.95
#2006-05-18| 836.40
#2006-05-19| 819.53
#2006-05-22| 778.06
#2006-05-23| 791.60
#2006-05-24| 773.69
#2006-05-25| 774.95
#2006-05-26| 794.08
#2006-05-29| .
#2006-05-30| 787.37
#2006-05-31| 775.02
#2006-06-01| 760.95
#2006-06-02| 786.75
#2006-06-05| 779.71
#2006-06-06| 760.16
#2006-06-07| 741.70
#2006-06-08| 717.81
#2006-06-09| 742.18
#2006-06-12| 724.89
#2006-06-13| 693.70
#2006-06-14| 681.94
#2006-06-15| 716.63
#2006-06-16| 743.71
#2006-06-19| 743.88
#2006-06-20| 732.24
#2006-06-21| 742.71
#2006-06-22| 759.01
#2006-06-23| 755.59
#2006-06-26| 741.53
#2006-06-27| 740.19
#2006-06-28| 740.71
#2006-06-29| 758.35
#2006-06-30| 793.31
#2006-07-03| 798.51
#2006-07-04| .
#2006-07-05| 798.09
#2006-07-06| 797.85
#2006-07-07| 789.91
#2006-07-10| 794.94
#2006-07-11| 791.42
#2006-07-12| 799.75
#2006-07-13| 785.94
#2006-07-14| 769.28
#2006-07-17| 747.63
#2006-07-18| 742.39
#2006-07-19| 736.22
#2006-07-20| 754.48
#2006-07-21| 744.58
#2006-07-24| 750.26
#2006-07-25| 765.50
#2006-07-26| 771.58
#2006-07-27| 785.81
#2006-07-28| 785.54
#2006-07-31| 789.39
#2006-08-01| 787.78
#2006-08-02| 795.90
#2006-08-03| 798.67
#2006-08-04| 795.25
#2006-08-07| 791.80
#2006-08-08| 797.80
#2006-08-09| 810.41
#2006-08-10| 815.47
#2006-08-11| 818.15
#2006-08-14| 819.01
#2006-08-15| 826.50
#2006-08-16| 843.63
#2006-08-17| 846.08
#2006-08-18| 848.42
#2006-08-21| 844.79
#2006-08-22| 844.01
#2006-08-23| 836.74
#2006-08-24| 837.16
#2006-08-25| 839.80
#2006-08-28| 847.46
#2006-08-29| 850.66
#2006-08-30| 860.53
#2006-08-31| 855.01
#2006-09-01| 860.12
#2006-09-04| .
#2006-09-05| 877.88
#2006-09-06| 879.86
#2006-09-07| 874.99
#2006-09-08| 880.87
#2006-09-11| 858.23
#2006-09-12| 861.03
#2006-09-13| 871.22
#2006-09-14| 873.19
#2006-09-15| 881.13
#2006-09-18| 890.47
#2006-09-19| 877.91
#2006-09-20| 878.19
#2006-09-21| 878.58
#2006-09-22| 872.78
#2006-09-25| 869.29
#2006-09-26| 873.56
#2006-09-27| 877.49
#2006-09-28| 873.89
#2006-09-29| 881.03
#2006-10-02| 885.66
#2006-10-03| 890.89
#2006-10-04| 887.35
#2006-10-05| 896.33
#2006-10-06| 897.03
#2006-10-09| 898.52
#2006-10-10| 902.24
#2006-10-11| 891.33
#2006-10-12| 899.45
#2006-10-13| 909.39
#2006-10-16| 916.15
#2006-10-17| 916.08
#2006-10-18| 915.59
#2006-10-19| 911.01
#2006-10-20| 913.21
#2006-10-23| 914.46
#2006-10-24| 915.77
#2006-10-25| 922.53
#2006-10-26| 927.59
#2006-10-27| 931.58
#2006-10-30| 935.29
#2006-10-31| 938.63
#2006-11-01| 945.43
#2006-11-02| 949.67
#2006-11-03| 951.15
#2006-11-06| 961.79
#2006-11-07| 963.79
#2006-11-08| 953.95
#2006-11-09| 962.54
#2006-11-10| 964.93
#2006-11-13| 968.18
#2006-11-14| 970.86
#2006-11-15| 976.04
#2006-11-16| 987.44
#2006-11-17| 983.10
#2006-11-20| 975.33
#2006-11-21| 985.88
#2006-11-22|1001.89
#2006-11-23| .
#2006-11-24|1005.92
#2006-11-27|1008.12
#2006-11-28| 989.88
#2006-11-29|1000.52
#2006-11-30|1000.17
#2006-12-01|1003.81
#2006-12-04|1022.71
#2006-12-05|1031.88
#2006-12-06|1029.60
#2006-12-07|1033.79
#2006-12-08|1027.29
#2006-12-11|1014.82
#2006-12-12| 990.51
#2006-12-13|1005.93
#2006-12-14|1026.38
#2006-12-15|1038.25
#2006-12-18|1041.20
#2006-12-19|1022.84
#2006-12-20|1017.77
#2006-12-21|1019.43
#2006-12-22|1029.95
#2006-12-25| .
#2006-12-26|1043.75
#2006-12-27|1055.42
#2006-12-28|1067.62
#2006-12-29|1068.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1089.00
#2007-01-04|1082.87
#2007-01-05|1072.43
#2007-01-08|1063.58
#2007-01-09|1052.34
#2007-01-10|1028.93
#2007-01-11|1043.80
#2007-01-12|1056.93
#2007-01-15| .
#2007-01-16|1082.21
#2007-01-17|1094.89
#2007-01-18|1099.21
#2007-01-19|1097.12
#2007-01-22|1106.35
#2007-01-23|1095.91
#2007-01-24|1097.13
#2007-01-25|1102.42
#2007-01-26|1088.74
#2007-01-29|1084.79
#2007-01-30|1091.44
#2007-01-31|1085.59
#2007-02-01|1096.17
#2007-02-02|1107.07
#2007-02-05|1109.75
#2007-02-06|1116.63
#2007-02-07|1131.90
#2007-02-08|1134.95
#2007-02-09|1128.43
#2007-02-12|1107.01
#2007-02-13|1097.41
#2007-02-14|1099.25
#2007-02-15|1126.19
#2007-02-16|1133.52
#2007-02-19| .
#2007-02-20|1125.23
#2007-02-21|1133.90
#2007-02-22|1129.82
#2007-02-23|1104.56
#2007-02-26|1103.27
#2007-02-27|1076.09
#2007-02-28|1040.04
#2007-03-01|1033.30
#2007-03-02|1014.10
#2007-03-05| 960.25
#2007-03-06| 986.36
#2007-03-07| 984.13
#2007-03-08|1021.62
#2007-03-09|1011.92
#2007-03-12|1029.09
#2007-03-13|1030.24
#2007-03-14|1009.93
#2007-03-15|1012.94
#2007-03-16|1008.48
#2007-03-19|1023.38
#2007-03-20|1036.17
#2007-03-21|1051.14
#2007-03-22|1065.61
#2007-03-23|1074.93
#2007-03-26|1070.07
#2007-03-27|1066.82
#2007-03-28|1052.81
#2007-03-29|1056.04
#2007-03-30|1074.42
#2007-04-02|1053.21
#2007-04-03|1069.64
#2007-04-04|1091.68
#2007-04-05|1095.37
#2007-04-06| .
#2007-04-09|1109.16
#2007-04-10|1114.57
#2007-04-11|1113.75
#2007-04-12|1106.67
#2007-04-13|1125.48
#2007-04-16|1154.14
#2007-04-17|1150.57
#2007-04-18|1145.39
#2007-04-19|1129.20
#2007-04-20|1150.17
#2007-04-23|1159.40
#2007-04-24|1169.50
#2007-04-25|1177.44
#2007-04-26|1182.68
#2007-04-27|1163.22
#2007-04-30|1162.67
#2007-05-01|1162.52
#2007-05-02|1170.34
#2007-05-03|1190.66
#2007-05-04|1193.09
#2007-05-07|1194.50
#2007-05-08|1194.53
#2007-05-09|1206.82
#2007-05-10|1201.61
#2007-05-11|1192.72
#2007-05-14|1217.96
#2007-05-15|1220.46
#2007-05-16|1246.33
#2007-05-17|1256.92
#2007-05-18|1253.71
#2007-05-21|1258.38
#2007-05-22|1257.55
#2007-05-23|1258.76
#2007-05-24|1245.86
#2007-05-25|1246.31
#2007-05-28| .
#2007-05-29|1271.62
#2007-05-30|1255.95
#2007-05-31|1283.92
#2007-06-01|1296.78
#2007-06-04|1289.03
#2007-06-05|1290.89
#2007-06-06|1273.24
#2007-06-07|1266.61
#2007-06-08|1242.57
#2007-06-11|1253.57
#2007-06-12|1253.89
#2007-06-13|1257.72
#2007-06-14|1283.74
#2007-06-15|1304.54
#2007-06-18|1318.55
#2007-06-19|1328.68
#2007-06-20|1342.12
#2007-06-21|1361.09
#2007-06-22|1361.36
#2007-06-25|1358.57
#2007-06-26|1357.86
#2007-06-27|1350.68
#2007-06-28|1375.18
#2007-06-29|1393.34
#2007-07-02|1405.37
#2007-07-03|1436.20
#2007-07-04| .
#2007-07-05|1464.70
#2007-07-06|1480.93
#2007-07-09|1500.21
#2007-07-10|1497.34
#2007-07-11|1494.56
#2007-07-12|1509.91
#2007-07-13|1524.78
#2007-07-16|1517.93
#2007-07-17|1514.36
#2007-07-18|1497.85
#2007-07-19|1515.08
#2007-07-20|1537.11
#2007-07-23|1562.39
#2007-07-24|1563.81
#2007-07-25|1538.08
#2007-07-26|1524.46
#2007-07-27|1463.98
#2007-07-30|1470.27
#2007-07-31|1509.19
#2007-08-01|1451.07
#2007-08-02|1446.15
#2007-08-03|1458.70
#2007-08-06|1419.56
#2007-08-07|1429.62
#2007-08-08|1472.75
#2007-08-09|1468.20
#2007-08-10|1426.37
#2007-08-13|1430.73
#2007-08-14|1421.02
#2007-08-15|1385.29
#2007-08-16|1296.09
#2007-08-17|1281.44
#2007-08-20|1342.53
#2007-08-21|1334.94
#2007-08-22|1366.97
#2007-08-23|1398.19
#2007-08-24|1419.50
#2007-08-27|1478.08
#2007-08-28|1464.12
#2007-08-29|1457.89
#2007-08-30|1478.76
#2007-08-31|1515.92
#2007-09-03| .
#2007-09-04|1534.70
#2007-09-05|1528.85
#2007-09-06|1548.82
#2007-09-07|1545.49
#2007-09-10|1540.51
#2007-09-11|1542.62
#2007-09-12|1551.45
#2007-09-13|1563.85
#2007-09-14|1571.80
#2007-09-17|1567.01
#2007-09-18|1583.12
#2007-09-19|1632.45
#2007-09-20|1663.19
#2007-09-21|1678.99
#2007-09-24|1710.31
#2007-09-25|1707.09
#2007-09-26|1706.97
#2007-09-27|1740.75
#2007-09-28|1746.77
#2007-10-01|1762.30
#2007-10-02|1802.15
#2007-10-03|1805.86
#2007-10-04|1790.86
#2007-10-05|1831.53
#2007-10-08|1814.91
#2007-10-09|1849.22
#2007-10-10|1906.24
#2007-10-11|1968.91
#2007-10-12|1930.93
#2007-10-15|1964.96
#2007-10-16|1957.99
#2007-10-17|1946.29
#2007-10-18|1916.52
#2007-10-19|1881.02
#2007-10-22|1846.15
#2007-10-23|1946.29
#2007-10-24|1962.53
#2007-10-25|1970.69
#2007-10-26|2025.13
#2007-10-29|2090.51
#2007-10-30|2089.62
#2007-10-31|2082.11
#2007-11-01|2078.82
#2007-11-02|2064.90
#2007-11-05|2010.01
#2007-11-06|2008.64
#2007-11-07|2020.17
#2007-11-08|1976.85
#2007-11-09|1959.70
#2007-11-12|1892.29
#2007-11-13|1908.38
#2007-11-14|2005.76
#2007-11-15|1998.74
#2007-11-16|1962.10
#2007-11-19|1967.14
#2007-11-20|1959.13
#2007-11-21|1868.60
#2007-11-22| .
#2007-11-23|1817.33
#2007-11-26|1865.30
#2007-11-27|1855.51
#2007-11-28|1868.89
#2007-11-29|1910.96
#2007-11-30|1954.96
#2007-12-03|1971.84
#2007-12-04|1974.82
#2007-12-05|2004.84
#2007-12-06|2017.36
#2007-12-07|2001.70
#2007-12-10|1983.97
#2007-12-11|2004.93
#2007-12-12|1975.22
#2007-12-13|1928.70
#2007-12-14|1916.77
#2007-12-17|1832.16
#2007-12-18|1834.63
#2007-12-19|1861.34
#2007-12-20|1861.85
#2007-12-21|1878.27
#2007-12-24|1922.95
#2007-12-25| .
#2007-12-26|1945.79
#2007-12-27|1941.15
#2007-12-28|1933.81
#2007-12-31|1947.28
#2008-01-01| .
#2008-01-02|1971.33
#2008-01-03|1947.26
#2008-01-04|1971.67
#2008-01-07|1965.21
#2008-01-08|1973.12
#2008-01-09|1970.46
#2008-01-10|1945.44
#2008-01-11|1931.66
#2008-01-14|1917.52
#2008-01-15|1868.77
#2008-01-16|1782.50
#2008-01-17|1790.25
#2008-01-18|1749.74
#2008-01-21| .
#2008-01-22|1522.33
#2008-01-23|1601.15
#2008-01-24|1569.37
#2008-01-25|1676.16
#2008-01-28|1628.17
#2008-01-29|1632.12
#2008-01-30|1596.52
#2008-01-31|1598.15
#2008-02-01|1636.71
#2008-02-04|1691.77
#2008-02-05|1697.20
#2008-02-06|1632.19
#2008-02-07|1602.68
#2008-02-08|1588.29
#2008-02-11|1528.30
#2008-02-12|1539.03
#2008-02-13|1567.56
#2008-02-14|1642.09
#2008-02-15|1673.54
#2008-02-18| .
#2008-02-19|1668.27
#2008-02-20|1627.81
#2008-02-21|1638.87
#2008-02-22|1617.89
#2008-02-25|1627.23
#2008-02-26|1650.29
#2008-02-27|1677.75
#2008-02-28|1676.48
#2008-02-29|1645.81
#2008-03-03|1580.76
#2008-03-04|1545.82
#2008-03-05|1530.66
#2008-03-06|1541.07
#2008-03-07|1475.11
#2008-03-10|1437.19
#2008-03-11|1473.32
#2008-03-12|1488.51
#2008-03-13|1405.21
#2008-03-14|1399.63
#2008-03-17|1311.56
#2008-03-18|1315.94
#2008-03-19|1337.79
#2008-03-20|1308.50
#2008-03-21| .
#2008-03-24|1318.20
#2008-03-25|1394.59
#2008-03-26|1395.02
#2008-03-27|1400.01
#2008-03-28|1453.76
#2008-03-31|1419.68
#2008-04-01|1405.52
#2008-04-02|1434.05
#2008-04-03|1433.37
#2008-04-04|1416.14
#2008-04-07|1440.41
#2008-04-08|1422.81
#2008-04-09|1411.68
#2008-04-10|1413.41
#2008-04-11|1424.63
#2008-04-14|1389.89
#2008-04-15|1395.59
#2008-04-16|1393.40
#2008-04-17|1407.15
#2008-04-18|1402.48
#2008-04-21|1432.01
#2008-04-22|1463.65
#2008-04-23|1482.13
#2008-04-24|1511.51
#2008-04-25|1506.33
#2008-04-28|1504.13
#2008-04-29|1504.06
#2008-04-30|1507.34
#2008-05-01|1511.07
#2008-05-02|1544.98
#2008-05-05|1551.57
#2008-05-06|1542.16
#2008-05-07|1495.54
#2008-05-08|1473.70
#2008-05-09|1451.66
#2008-05-12|1449.15
#2008-05-13|1466.43
#2008-05-14|1464.20
#2008-05-15|1484.09
#2008-05-16|1493.06
#2008-05-19|1504.52
#2008-05-20|1476.41
#2008-05-21|1471.31
#2008-05-22|1436.02
#2008-05-23|1415.20
#2008-05-26| .
#2008-05-27|1379.30
#2008-05-28|1385.56
#2008-05-29|1396.18
#2008-05-30|1420.06
#2008-06-02|1410.71
#2008-06-03|1383.04
#2008-06-04|1355.89
#2008-06-05|1353.11
#2008-06-06|1350.07
#2008-06-09|1329.01
#2008-06-10|1286.15
#2008-06-11|1283.37
#2008-06-12|1284.19
#2008-06-13|1268.83
#2008-06-16|1286.22
#2008-06-17|1297.84
#2008-06-18|1295.87
#2008-06-19|1263.04
#2008-06-20|1245.45
#2008-06-23|1209.41
#2008-06-24|1189.45
#2008-06-25|1202.23
#2008-06-26|1196.74
#2008-06-27|1159.47
#2008-06-30|1151.96
#2008-07-01|1127.83
#2008-07-02|1128.58
#2008-07-03|1091.75
#2008-07-04| .
#2008-07-07|1142.50
#2008-07-08|1138.97
#2008-07-09|1184.05
#2008-07-10|1193.05
#2008-07-11|1191.75
#2008-07-14|1189.51
#2008-07-15|1147.04
#2008-07-16|1146.85
#2008-07-17|1174.64
#2008-07-18|1184.95
#2008-07-21|1197.94
#2008-07-22|1198.70
#2008-07-23|1257.33
#2008-07-24|1246.42
#2008-07-25|1217.41
#2008-07-28|1208.54
#2008-07-29|1181.27
#2008-07-30|1210.83
#2008-07-31|1206.85
#2008-08-01|1217.39
#2008-08-04|1195.09
#2008-08-05|1196.32
#2008-08-06|1208.94
#2008-08-07|1192.80
#2008-08-08|1173.20
#2008-08-11|1168.21
#2008-08-12|1161.81
#2008-08-13|1148.60
#2008-08-14|1142.97
#2008-08-15|1135.66
#2008-08-18|1112.96
#2008-08-19|1094.01
#2008-08-20|1124.42
#2008-08-21|1104.65
#2008-08-22|1107.60
#2008-08-25|1113.31
#2008-08-26|1115.10
#2008-08-27|1128.82
#2008-08-28|1115.64
#2008-08-29|1131.24
#2008-09-01| .
#2008-09-02|1127.68
#2008-09-03|1102.36
#2008-09-04|1074.60
#2008-09-05|1045.42
#2008-09-08|1070.03
#2008-09-09|1044.23
#2008-09-10|1016.22
#2008-09-11| 982.16
#2008-09-12| 980.31
#2008-09-15| 951.03
#2008-09-16| 911.17
#2008-09-17| 886.36
#2008-09-18| 876.16
#2008-09-19| 957.60
#2008-09-22| 972.37
#2008-09-23| 931.31
#2008-09-24| 928.90
#2008-09-25| 927.38
#2008-09-26| 888.55
#2008-09-29| 829.03
#2008-09-30| 842.09
#2008-10-01| 841.31
#2008-10-02| 845.27
#2008-10-03| 825.92
#2008-10-06| 753.32
#2008-10-07| 739.09
#2008-10-08| 676.58
#2008-10-09| 689.52
#2008-10-10| 634.78
#2008-10-13| 705.37
#2008-10-14| 742.77
#2008-10-15| 680.55
#2008-10-16| 640.62
#2008-10-17| 627.44
#2008-10-20| 645.67
#2008-10-21| 628.26
#2008-10-22| 567.43
#2008-10-23| 549.72
#2008-10-24| 505.35
#2008-10-27| 456.01
#2008-10-28| 500.80
#2008-10-29| 520.63
#2008-10-30| 568.47
#2008-10-31| 590.28
#2008-11-03| 619.31
#2008-11-04| 635.23
#2008-11-05| 634.31
#2008-11-06| 601.93
#2008-11-07| 610.76
#2008-11-10| 656.59
#2008-11-11| 621.00
#2008-11-12| 596.78
#2008-11-13| 586.54
#2008-11-14| 591.79
#2008-11-17| 586.07
#2008-11-18| 563.04
#2008-11-19| 544.57
#2008-11-20| 521.53
#2008-11-21| 528.18
#2008-11-24| 534.68
#2008-11-25| 539.08
#2008-11-26| 560.06
#2008-11-27| .
#2008-11-28| 569.85
#2008-12-01| 561.83
#2008-12-02| 544.30
#2008-12-03| 556.57
#2008-12-04| 562.51
#2008-12-05| 563.67
#2008-12-08| 602.17
#2008-12-09| 599.89
#2008-12-10| 635.34
#2008-12-11| 633.91
#2008-12-12| 610.24
#2008-12-15| 629.77
#2008-12-16| 639.53
#2008-12-17| 647.07
#2008-12-18| 671.65
#2008-12-19| 668.77
#2008-12-22| 649.38
#2008-12-23| 616.15
#2008-12-24| 616.00
#2008-12-25| .
#2008-12-26| 607.68
#2008-12-29| 617.03
#2008-12-30| 628.91
#2008-12-31| 634.02
#2009-01-01| .
#2009-01-02| 666.35
#2009-01-05| 694.09
#2009-01-06| 706.38
#2009-01-07| 679.67
#2009-01-08| 661.22
#2009-01-09| 650.96
#2009-01-12| 618.53
#2009-01-13| 602.95
#2009-01-14| 604.66
#2009-01-15| 589.39
#2009-01-16| 600.28
#2009-01-19| .
#2009-01-20| 584.98
#2009-01-21| 567.10
#2009-01-22| 566.56
#2009-01-23| 558.72
#2009-01-26| 562.64
#2009-01-27| 566.42
#2009-01-28| 574.47
#2009-01-29| 582.60
#2009-01-30| 592.32
#2009-02-02| 577.66
#2009-02-03| 582.49
#2009-02-04| 597.59
#2009-02-05| 601.08
#2009-02-06| 613.31
#2009-02-09| 625.66
#2009-02-10| 631.79
#2009-02-11| 618.51
#2009-02-12| 604.59
#2009-02-13| 619.28
#2009-02-16| .
#2009-02-17| 584.59
#2009-02-18| 584.32
#2009-02-19| 585.83
#2009-02-20| 569.72
#2009-02-23| 575.73
#2009-02-24| 564.73
#2009-02-25| 561.95
#2009-02-26| 553.86
#2009-02-27| 542.61
#2009-03-02| 516.93
#2009-03-03| 522.15
#2009-03-04| 540.21
#2009-03-05| 528.80
#2009-03-06| 527.03
#2009-03-09| 521.38
#2009-03-10| 534.76
#2009-03-11| 537.07
#2009-03-12| 541.57
#2009-03-13| 561.49
#2009-03-16| 581.41
#2009-03-17| 578.08
#2009-03-18| 586.90
#2009-03-19| 592.74
#2009-03-20| 583.81
#2009-03-23| 611.74
#2009-03-24| 615.02
#2009-03-25| 611.31
#2009-03-26| 638.57
#2009-03-27| 640.51
#2009-03-30| 604.12
#2009-03-31| 616.24
#2009-04-01| 620.62
#2009-04-02| 657.07
#2009-04-03| 664.93
#2009-04-06| 677.77
#2009-04-07| 669.60
#2009-04-08| 666.42
#2009-04-09| 683.56
#2009-04-10| .
#2009-04-13| 689.87
#2009-04-14| 711.97
#2009-04-15| 735.71
#2009-04-16| 720.02
#2009-04-17| 721.78
#2009-04-20| 724.46
#2009-04-21| 711.11
#2009-04-22| 703.35
#2009-04-23| 726.93
#2009-04-24| 742.57
#2009-04-27| 723.58
#2009-04-28| 705.93
#2009-04-29| 730.75
#2009-04-30| 745.19
#2009-05-01| 744.87
#2009-05-04| 799.47
#2009-05-05| 803.32
#2009-05-06| 810.42
#2009-05-07| 820.41
#2009-05-08| 825.48
#2009-05-11| 800.98
#2009-05-12| 802.46
#2009-05-13| 801.52
#2009-05-14| 788.83
#2009-05-15| 804.94
#2009-05-18| 887.73
#2009-05-19| 917.54
#2009-05-20| 930.33
#2009-05-21| 903.46
#2009-05-22| 904.67
#2009-05-25| .
#2009-05-26| 893.34
#2009-05-27| 929.96
#2009-05-28| 935.99
#2009-05-29| 973.28
#2009-06-01|1002.53
#2009-06-02| 988.80
#2009-06-03| 997.61
#2009-06-04| 999.07
#2009-06-05|1018.10
#2009-06-08| 987.17
#2009-06-09| 991.95
#2009-06-10|1023.33
#2009-06-11|1011.53
#2009-06-12| 997.86
#2009-06-15| 972.46
#2009-06-16| 960.36
#2009-06-17| 937.63
#2009-06-18| 918.77
#2009-06-19| 938.77
#2009-06-22| 926.96
#2009-06-23| 912.79
#2009-06-24| 936.40
#2009-06-25| 938.73
#2009-06-26| 970.22
#2009-06-29| 968.05
#2009-06-30| 949.97
#2009-07-01| 953.97
#2009-07-02| 950.78
#2009-07-03| .
#2009-07-06| 921.27
#2009-07-07| 929.07
#2009-07-08| 906.75
#2009-07-09| 911.48
#2009-07-10| 896.61
#2009-07-13| 881.11
#2009-07-14| 913.22
#2009-07-15| 950.25
#2009-07-16| 950.47
#2009-07-17| 970.12
#2009-07-20|1000.40
#2009-07-21| 999.47
#2009-07-22| 989.63
#2009-07-23|1011.54
#2009-07-24|1025.50
#2009-07-27|1048.03
#2009-07-28|1059.88
#2009-07-29|1028.14
#2009-07-30|1032.69
#2009-07-31|1059.03
#2009-08-03|1107.10
#2009-08-04|1110.38
#2009-08-05|1110.02
#2009-08-06|1096.23
#2009-08-07|1063.98
#2009-08-10|1067.75
#2009-08-11|1066.45
#2009-08-12|1051.32
#2009-08-13|1071.26
#2009-08-14|1059.00
#2009-08-17|1007.39
#2009-08-18|1017.91
#2009-08-19|1006.09
#2009-08-20|1028.32
#2009-08-21|1037.91
#2009-08-24|1062.93
#2009-08-25|1062.50
#2009-08-26|1062.31
#2009-08-27|1050.39
#2009-08-28|1050.90
#2009-08-31|1033.13
#2009-09-01|1025.85
#2009-09-02|1005.85
#2009-09-03|1022.76
#2009-09-04|1048.26
#2009-09-07| .
#2009-09-08|1083.07
#2009-09-09|1072.93
#2009-09-10|1076.15
#2009-09-11|1081.71
#2009-09-14|1071.03
#2009-09-15|1074.41
#2009-09-16|1092.87
#2009-09-17|1104.78
#2009-09-18|1109.00
#2009-09-21|1101.69
#2009-09-22|1110.37
#2009-09-23|1106.58
#2009-09-24|1092.96
#2009-09-25|1090.41
#2009-09-28|1077.39
#2009-09-29|1084.75
#2009-09-30|1084.59
#2009-10-01|1086.04
#2009-10-02|1077.48
#2009-10-05|1078.61
#2009-10-06|1107.86
#2009-10-07|1122.77
#2009-10-08|1136.47
#2009-10-09|1132.04
#2009-10-12|1131.74
#2009-10-13|1135.20
#2009-10-14|1160.81
#2009-10-15|1164.81
#2009-10-16|1162.22
#2009-10-19|1169.58
#2009-10-20|1159.28
#2009-10-21|1149.31
#2009-10-22|1132.49
#2009-10-23|1134.92
#2009-10-26|1132.96
#2009-10-27|1114.83
#2009-10-28|1094.28
#2009-10-29|1088.32
#2009-10-30|1091.23
#2009-11-02|1088.59
#2009-11-03|1068.77
#2009-11-04|1095.57
#2009-11-05|1102.11
#2009-11-06|1117.46
#2009-11-09|1140.30
#2009-11-10|1135.03
#2009-11-11|1152.12
#2009-11-12|1145.45
#2009-11-13|1155.61
#2009-11-16|1167.10
#2009-11-17|1162.95
#2009-11-18|1157.02
#2009-11-19|1140.08
#2009-11-20|1141.72
#2009-11-23|1149.35
#2009-11-24|1149.04
#2009-11-25|1159.16
#2009-11-26| .
#2009-11-27|1108.45
#2009-11-30|1134.28
#2009-12-01|1158.29
#2009-12-02|1166.72
#2009-12-03|1176.32
#2009-12-04|1168.70
#2009-12-07|1164.18
#2009-12-08|1159.88
#2009-12-09|1147.04
#2009-12-10|1147.36
#2009-12-11|1161.67
#2009-12-14|1171.72
#2009-12-15|1158.56
#2009-12-16|1153.57
#2009-12-17|1139.27
#2009-12-18|1132.31
#2009-12-21|1122.00
#2009-12-22|1124.44
#2009-12-23|1144.79
#2009-12-24|1157.23
#2009-12-25| .
#2009-12-28|1166.66
#2009-12-29|1170.14
#2009-12-30|1166.56
#2009-12-31|1183.22
#2010-01-01| .
#2010-01-04|1207.30
#2010-01-05|1228.04
#2010-01-06|1238.87
#2010-01-07|1229.06
#2010-01-08|1235.92
#2010-01-11|1255.89
#2010-01-12|1249.21
#2010-01-13|1231.15
#2010-01-14|1230.91
#2010-01-15|1226.67
#2010-01-18| .
#2010-01-19|1232.09
#2010-01-20|1218.43
#2010-01-21|1176.14
#2010-01-22|1149.83
#2010-01-25|1145.90
#2010-01-26|1124.48
#2010-01-27|1096.60
#2010-01-28|1103.71
#2010-01-29|1099.08
#2010-02-01|1112.83
#2010-02-02|1116.19
#2010-02-03|1142.44
#2010-02-04|1106.95
#2010-02-05|1070.79
#2010-02-08|1070.58
#2010-02-09|1085.33
#2010-02-10|1091.34
#2010-02-11|1106.96
#2010-02-12|1106.21
#2010-02-15| .
#2010-02-16|1116.72
#2010-02-17|1130.50
#2010-02-18|1125.04
#2010-02-19|1111.33
#2010-02-22|1121.32
#2010-02-23|1125.35
#2010-02-24|1118.69
#2010-02-25|1114.12
#2010-02-26|1134.68
#2010-03-01|1150.55
#2010-03-02|1171.69
#2010-03-03|1180.71
#2010-03-04|1172.20
#2010-03-05|1186.76
#2010-03-08|1203.90
#2010-03-09|1198.46
#2010-03-10|1207.26
#2010-03-11|1203.76
#2010-03-12|1201.97
#2010-03-15|1188.97
#2010-03-16|1199.81
#2010-03-17|1210.30
#2010-03-18|1203.63
#2010-03-19|1206.86
#2010-03-22|1188.86
#2010-03-23|1190.20
#2010-03-24|1190.15
#2010-03-25|1188.96
#2010-03-26|1197.70
#2010-03-29|1211.85
#2010-03-30|1214.40
#2010-03-31|1209.78
#2010-04-01|1229.20
#2010-04-02| .
#2010-04-05|1236.89
#2010-04-06|1236.66
#2010-04-07|1244.17
#2010-04-08|1234.38
#2010-04-09|1248.25
#2010-04-12|1233.85
#2010-04-13|1228.19
#2010-04-14|1231.27
#2010-04-15|1226.24
#2010-04-16|1214.87
#2010-04-19|1193.01
#2010-04-20|1207.23
#2010-04-21|1210.74
#2010-04-22|1211.87
#2010-04-23|1215.11
#2010-04-26|1229.90
#2010-04-27|1213.94
#2010-04-28|1192.70
#2010-04-29|1199.64
#2010-04-30|1209.71
#2010-05-03|1193.27
#2010-05-04|1171.33
#2010-05-05|1143.60
#2010-05-06|1112.12
#2010-05-07|1092.41
#2010-05-10|1141.33
#2010-05-11|1124.00
#2010-05-12|1125.97
#2010-05-13|1142.62
#2010-05-14|1121.98
#2010-05-17|1096.98
#2010-05-18|1108.36
#2010-05-19|1065.26
#2010-05-20|1039.99
#2010-05-21|1041.96
#2010-05-24|1054.29
#2010-05-25|1005.98
#2010-05-26|1031.60
#2010-05-27|1059.94
#2010-05-28|1087.38
#2010-05-31| .
#2010-06-01|1060.52
#2010-06-02|1066.93
#2010-06-03|1090.31
#2010-06-04|1086.77
#2010-06-07|1058.55
#2010-06-08|1057.22
#2010-06-09|1061.05
#2010-06-10|1073.07
#2010-06-11|1089.69
#2010-06-14|1105.26
#2010-06-15|1113.46
#2010-06-16|1116.46
#2010-06-17|1132.23
#2010-06-18|1136.31
#2010-06-21|1168.02
#2010-06-22|1155.20
#2010-06-23|1146.13
#2010-06-24|1140.83
#2010-06-25|1137.45
#2010-06-28|1146.37
#2010-06-29|1120.17
#2010-06-30|1122.25
#2010-07-01|1116.96
#2010-07-02|1109.70
#2010-07-05| .
#2010-07-06|1124.34
#2010-07-07|1114.62
#2010-07-08|1126.01
#2010-07-09|1144.64
#2010-07-12|1149.79
#2010-07-13|1154.03
#2010-07-14|1155.86
#2010-07-15|1152.84
#2010-07-16|1147.79
#2010-07-19|1141.81
#2010-07-20|1150.62
#2010-07-21|1166.38
#2010-07-22|1179.16
#2010-07-23|1193.31
#2010-07-26|1183.85
#2010-07-27|1191.74
#2010-07-28|1193.47
#2010-07-29|1199.72
#2010-07-30|1203.41
#2010-08-02|1224.16
#2010-08-03|1217.23
#2010-08-04|1220.93
#2010-08-05|1219.46
#2010-08-06|1221.56
#2010-08-09|1230.88
#2010-08-10|1217.65
#2010-08-11|1199.57
#2010-08-12|1190.97
#2010-08-13|1194.56
#2010-08-16|1192.68
#2010-08-17|1200.91
#2010-08-18|1209.57
#2010-08-19|1220.49
#2010-08-20|1216.41
#2010-08-23|1211.92
#2010-08-24|1200.53
#2010-08-25|1192.73
#2010-08-26|1194.13
#2010-08-27|1191.26
#2010-08-30|1192.50
#2010-08-31|1192.36
#2010-09-01|1214.67
#2010-09-02|1228.17
#2010-09-03|1232.20
#2010-09-06| .
#2010-09-07|1250.89
#2010-09-08|1246.73
#2010-09-09|1255.27
#2010-09-10|1264.36
#2010-09-13|1279.78
#2010-09-14|1286.89
#2010-09-15|1284.51
#2010-09-16|1280.84
#2010-09-17|1299.77
#2010-09-20|1313.73
#2010-09-21|1319.80
#2010-09-22|1318.97
#2010-09-23|1317.59
#2010-09-24|1323.39
#2010-09-27|1339.97
#2010-09-28|1337.97
#2010-09-29|1342.96
#2010-09-30|1347.62
#2010-10-01|1374.00
#2010-10-04|1383.36
#2010-10-05|1382.99
#2010-10-06|1390.79
#2010-10-07|1384.94
#2010-10-08|1374.31
#2010-10-11|1386.28
#2010-10-12|1374.97
#2010-10-13|1409.22
#2010-10-14|1408.22
#2010-10-15|1398.44
#2010-10-18|1390.66
#2010-10-19|1388.87
#2010-10-20|1380.10
#2010-10-21|1394.30
#2010-10-22|1386.08
#2010-10-25|1398.93
#2010-10-26|1390.69
#2010-10-27|1371.39
#2010-10-28|1370.91
#2010-10-29|1378.87
#2010-11-01|1404.03
#2010-11-02|1416.23
#2010-11-03|1434.68
#2010-11-04|1452.53
#2010-11-05|1460.00
#2010-11-08|1458.52
#2010-11-09|1458.57
#2010-11-10|1454.36
#2010-11-11|1445.65
#2010-11-12|1408.52
#2010-11-15|1395.32
#2010-11-16|1369.78
#2010-11-17|1353.41
#2010-11-18|1379.14
#2010-11-19|1372.63
#2010-11-22|1375.49
#2010-11-23|1351.49
#2010-11-24|1352.68
#2010-11-25| .
#2010-11-26|1323.19
#2010-11-29|1337.96
#2010-11-30|1349.69
#2010-12-01|1378.52
#2010-12-02|1386.58
#2010-12-03|1387.02
#2010-12-06|1387.89
#2010-12-07|1393.22
#2010-12-08|1368.42
#2010-12-09|1343.97
#2010-12-10|1346.79
#2010-12-13|1358.57
#2010-12-14|1371.79
#2010-12-15|1355.65
#2010-12-16|1340.97
#2010-12-17|1343.29
#2010-12-20|1336.06
#2010-12-21|1350.72
#2010-12-22|1352.73
#2010-12-23|1344.85
#2010-12-24| .
#2010-12-27|1335.35
#2010-12-28|1324.74
#2010-12-29|1339.00
#2010-12-30|1350.23
#2010-12-31|1365.28
#2011-01-03|1375.99
#2011-01-04|1383.80
#2011-01-05|1374.70
#2011-01-06|1362.13
#2011-01-07|1344.29
#2011-01-10|1318.00
#2011-01-11|1326.50
#2011-01-12|1345.67
#2011-01-13|1338.66
#2011-01-14|1326.96
#2011-01-17| .
#2011-01-18|1316.37
#2011-01-19|1321.59
#2011-01-20|1309.34
#2011-01-21|1305.43
#2011-01-24|1302.31
#2011-01-25|1301.25
#2011-01-26|1304.12
#2011-01-27|1301.20
#2011-01-28|1270.67
#2011-01-31|1272.34
#2011-02-01|1258.86
#2011-02-02|1269.34
#2011-02-03|1279.31
#2011-02-04|1263.41
#2011-02-07|1252.44
#2011-02-08|1239.25
#2011-02-09|1211.92
#2011-02-10|1196.08
#2011-02-11|1216.75
#2011-02-14|1261.44
#2011-02-15|1253.81
#2011-02-16|1262.65
#2011-02-17|1277.55
#2011-02-18|1268.79
#2011-02-21| .
#2011-02-22|1233.28
#2011-02-23|1224.89
#2011-02-24|1188.75
#2011-02-25|1200.55
#2011-02-28|1213.87
#2011-03-01|1248.04
#2011-03-02|1244.40
#2011-03-03|1264.37
#2011-03-04|1267.81
#2011-03-07|1251.01
#2011-03-08|1261.16
#2011-03-09|1273.06
#2011-03-10|1264.83
#2011-03-11|1250.52
#2011-03-14|1260.31
#2011-03-15|1232.74
#2011-03-16|1244.58
#2011-03-17|1223.82
#2011-03-18|1225.04
#2011-03-21|1239.01
#2011-03-22|1256.65
#2011-03-23|1258.77
#2011-03-24|1270.11
#2011-03-25|1284.12
#2011-03-28|1283.90
#2011-03-29|1292.96
#2011-03-30|1312.14
#2011-03-31|1320.65
#2011-04-01|1332.50
#2011-04-04|1350.24
#2011-04-05|1354.56
#2011-04-06|1359.51
#2011-04-07|1367.58
#2011-04-08|1361.70
#2011-04-11|1348.22
#2011-04-12|1338.22
#2011-04-13|1353.71
#2011-04-14|1352.39
#2011-04-15|1357.90
#2011-04-18|1343.90
#2011-04-19|1339.20
#2011-04-20|1362.30
#2011-04-21|1369.36
#2011-04-22| .
#2011-04-25|1369.74
#2011-04-26|1365.47
#2011-04-27|1351.66
#2011-04-28|1338.11
#2011-04-29|1334.60
#2011-05-02|1331.03
#2011-05-03|1304.45
#2011-05-04|1283.26
#2011-05-05|1267.13
#2011-05-06|1283.42
#2011-05-09|1290.50
#2011-05-10|1290.96
#2011-05-11|1293.29
#2011-05-12|1271.11
#2011-05-13|1276.64
#2011-05-16|1259.65
#2011-05-17|1257.74
#2011-05-18|1260.79
#2011-05-19|1265.04
#2011-05-20|1266.11
#2011-05-23|1235.59
#2011-05-24|1246.53
#2011-05-25|1236.52
#2011-05-26|1244.87
#2011-05-27|1256.69
#2011-05-30| .
#2011-05-31|1274.94
#2011-06-01|1277.83
#2011-06-02|1265.92
#2011-06-03|1259.31
#2011-06-06|1257.06
#2011-06-07|1255.90
#2011-06-08|1244.75
#2011-06-09|1235.47
#2011-06-10|1218.55
#2011-06-13|1220.47
#2011-06-14|1235.43
#2011-06-15|1222.32
#2011-06-16|1200.65
#2011-06-17|1197.18
#2011-06-20|1175.55
#2011-06-21|1189.02
#2011-06-22|1196.77
#2011-06-23|1197.14
#2011-06-24|1226.64
#2011-06-27|1239.86
#2011-06-28|1245.79
#2011-06-29|1251.39
#2011-06-30|1261.93
#2011-07-01|1264.62
#2011-07-04| .
#2011-07-05|1286.47
#2011-07-06|1281.71
#2011-07-07|1295.92
#2011-07-08|1290.36
#2011-07-11|1272.92
#2011-07-12|1236.26
#2011-07-13|1258.61
#2011-07-14|1260.40
#2011-07-15|1251.50
#2011-07-18|1238.95
#2011-07-19|1234.47
#2011-07-20|1233.29
#2011-07-21|1230.94
#2011-07-22|1256.90
#2011-07-25|1249.95
#2011-07-26|1241.33
#2011-07-27|1229.79
#2011-07-28|1222.33
#2011-07-29|1207.70
#2011-08-01|1217.03
#2011-08-02|1196.01
#2011-08-03|1169.96
#2011-08-04|1147.77
#2011-08-05|1111.62
#2011-08-08|1074.30
#2011-08-09|1053.36
#2011-08-10|1072.43
#2011-08-11|1055.42
#2011-08-12|1056.48
#2011-08-15|1079.97
#2011-08-16|1084.34
#2011-08-17|1085.09
#2011-08-18|1060.46
#2011-08-19|1024.32
#2011-08-22|1016.74
#2011-08-23|1034.98
#2011-08-24|1019.45
#2011-08-25|1019.83
#2011-08-26|1008.20
#2011-08-29|1037.15
#2011-08-30|1054.64
#2011-08-31|1070.63
#2011-09-01|1081.17
#2011-09-02|1069.19
#2011-09-05| .
#2011-09-06|1039.35
#2011-09-07|1052.23
#2011-09-08|1057.17
#2011-09-09|1034.18
#2011-09-12| 994.48
#2011-09-13| 987.16
#2011-09-14| 983.07
#2011-09-15| 991.98
#2011-09-16|1005.13
#2011-09-19| 969.98
#2011-09-20| 963.89
#2011-09-21| 964.59
#2011-09-22| 907.53
#2011-09-23| 900.15
#2011-09-26| 882.98
#2011-09-27| 922.50
#2011-09-28| 926.00
#2011-09-29| 927.16
#2011-09-30| 907.57
#2011-10-03| 871.36
#2011-10-04| 849.37
#2011-10-05| 852.08
#2011-10-06| 877.64
#2011-10-07| 911.04
#2011-10-10| 921.32
#2011-10-11| 934.98
#2011-10-12| 957.67
#2011-10-13| 976.48
#2011-10-14| 970.06
#2011-10-17| 977.96
#2011-10-18| 938.94
#2011-10-19| 950.07
#2011-10-20| 921.78
#2011-10-21| 922.04
#2011-10-24| 944.32
#2011-10-25| 961.82
#2011-10-26| 978.08
#2011-10-27|1012.13
#2011-10-28|1039.11
#2011-10-31|1025.01
#2011-11-01| 995.13
#2011-11-02|1009.71
#2011-11-03|1005.45
#2011-11-04|1016.00
#2011-11-07|1014.58
#2011-11-08|1008.12
#2011-11-09| 995.62
#2011-11-10| 969.92
#2011-11-11| 974.40
#2011-11-14| 976.84
#2011-11-15| 957.91
#2011-11-16| 940.55
#2011-11-17| 922.83
#2011-11-18| 904.43
#2011-11-21| 873.07
#2011-11-22| 879.65
#2011-11-23| 852.85
#2011-11-24| .
#2011-11-25| 861.19
#2011-11-28| 884.81
#2011-11-29| 887.28
#2011-11-30| 887.88
#2011-12-01| 929.31
#2011-12-02| 940.75
#2011-12-05| 942.61
#2011-12-06| 932.63
#2011-12-07| 939.56
#2011-12-08| 923.07
#2011-12-09| 903.64
#2011-12-12| 880.37
#2011-12-13| 874.38
#2011-12-14| 858.31
#2011-12-15| 850.04
#2011-12-16| 860.56
#2011-12-19| 848.41
#2011-12-20| 844.18
#2011-12-21| 862.85
#2011-12-22| 865.91
#2011-12-23| 872.37
#2011-12-26| .
#2011-12-27| 875.93
#2011-12-28| 864.45
#2011-12-29| 863.11
#2011-12-30| 861.21
#2012-01-02| .
#2012-01-03| 881.71
#2012-01-04| 879.27
#2012-01-05| 877.37
#2012-01-06| 867.94
#2012-01-09| 880.55
#2012-01-10| 908.60
#2012-01-11| 912.33
#2012-01-12| 915.85
#2012-01-13| 923.87
#2012-01-16| .
#2012-01-17| 961.92
#2012-01-18| 960.29
#2012-01-19| 977.48
#2012-01-20| 981.22
#2012-01-23| 986.76
#2012-01-24| 994.53
#2012-01-25| 996.07
#2012-01-26|1012.50
#2012-01-27|1027.92
#2012-01-30| 992.19
#2012-01-31|1004.32
#2012-02-01|1023.31
#2012-02-02|1039.21
#2012-02-03|1049.97
#2012-02-06|1064.52
#2012-02-07|1053.13
#2012-02-08|1073.06
#2012-02-09|1073.11
#2012-02-10|1060.69
#2012-02-13|1064.89
#2012-02-14|1067.30
#2012-02-15|1105.98
#2012-02-16|1100.85
#2012-02-17|1113.85
#2012-02-20| .
#2012-02-21|1114.60
#2012-02-22|1109.89
#2012-02-23|1093.26
#2012-02-24|1094.59
#2012-02-27|1073.56
#2012-02-28|1094.28
#2012-02-29|1091.99
#2012-03-01|1077.97
#2012-03-02|1083.20
#2012-03-05|1066.11
#2012-03-06|1034.22
#2012-03-07|1031.69
#2012-03-08|1043.15
#2012-03-09|1064.09
#2012-03-12|1060.13
#2012-03-13|1072.79
#2012-03-14|1077.25
#2012-03-15|1064.14
#2012-03-16|1060.35
#2012-03-19|1044.02
#2012-03-20|1028.65
#2012-03-21|1033.34
#2012-03-22|1014.60
#2012-03-23|1015.63
#2012-03-26|1009.71
#2012-03-27|1031.47
#2012-03-28|1020.33
#2012-03-29|1011.60
#2012-03-30|1031.16
#2012-04-02|1037.35
#2012-04-03|1056.26
#2012-04-04|1048.18
#2012-04-05|1051.36
#2012-04-06| .
#2012-04-09|1038.32
#2012-04-10|1026.69
#2012-04-11|1017.92
#2012-04-12|1030.10
#2012-04-13|1036.68
#2012-04-16|1032.73
#2012-04-17|1036.10
#2012-04-18|1036.58
#2012-04-19|1038.56
#2012-04-20|1033.48
#2012-04-23|1013.37
#2012-04-24|1008.09
#2012-04-25|1012.10
#2012-04-26|1017.11
#2012-04-27|1012.79
#2012-04-30|1016.62
#2012-05-01|1014.88
#2012-05-02|1010.59
#2012-05-03| 997.02
#2012-05-04| 984.57
#2012-05-07| 984.21
#2012-05-08| 970.18
#2012-05-09| 950.33
#2012-05-10| 949.36
#2012-05-11| 942.59
#2012-05-14| 924.38
#2012-05-15| 932.57
#2012-05-16| 906.36
#2012-05-17| 901.30
#2012-05-18| 895.31
#2012-05-21| 897.58
#2012-05-22| 898.26
#2012-05-23| 879.68
#2012-05-24| 889.20
#2012-05-25| 898.52
#2012-05-28| .
#2012-05-29| 923.42
#2012-05-30| 906.23
#2012-05-31| 905.18
#2012-06-01| 886.92
#2012-06-04| 874.91
#2012-06-05| 871.61
#2012-06-06| 896.73
#2012-06-07| 901.98
#2012-06-08| 898.34
#2012-06-11| 901.84
#2012-06-12| 907.25
#2012-06-13| 912.20
#2012-06-14| 896.08
#2012-06-15| 912.85
#2012-06-18| 913.32
#2012-06-19| 917.98
#2012-06-20| 924.57
#2012-06-21| 913.44
#2012-06-22| 899.59
#2012-06-25| 890.62
#2012-06-26| 889.88
#2012-06-27| 890.64
#2012-06-28| 884.68
#2012-06-29| 918.89
#2012-07-02| 926.04
#2012-07-03| 939.23
#2012-07-04| .
#2012-07-05| 936.38
#2012-07-06| 931.57
#2012-07-09| 918.00
#2012-07-10| 921.97
#2012-07-11| 922.77
#2012-07-12| 906.73
#2012-07-13| 913.81
#2012-07-16| 904.79
#2012-07-17| 904.58
#2012-07-18| 902.83
#2012-07-19| 911.21
#2012-07-20| 906.89
#2012-07-23| 881.13
#2012-07-24| 877.94
#2012-07-25| 870.45
#2012-07-26| 874.82
#2012-07-27| 893.38
#2012-07-30| 905.61
#2012-07-31| 906.86
#2012-08-01| 920.86
#2012-08-02| 912.38
#2012-08-03| 913.87
#2012-08-06| 930.93
#2012-08-07| 940.28
#2012-08-08| 942.24
#2012-08-09| 947.25
#2012-08-10| 945.95
#2012-08-13| 941.44
#2012-08-14| 944.00
#2012-08-15| 938.52
#2012-08-16| 939.61
#2012-08-17| 944.73
#2012-08-20| 944.37
#2012-08-21| 952.00
#2012-08-22| 945.31
#2012-08-23| 944.18
#2012-08-24| 935.77
#2012-08-27| 926.97
#2012-08-28| 918.77
#2012-08-29| 909.00
#2012-08-30| 903.56
#2012-08-31| 903.04
#2012-09-03| .
#2012-09-04| 901.53
#2012-09-05| 890.83
#2012-09-06| 902.16
#2012-09-07| 929.76
#2012-09-10| 935.41
#2012-09-11| 935.60
#2012-09-12| 943.16
#2012-09-13| 941.84
#2012-09-14| 977.47
#2012-09-17| 989.89
#2012-09-18| 983.61
#2012-09-19| 991.18
#2012-09-20| 977.44
#2012-09-21| 998.74
#2012-09-24|1005.11
#2012-09-25|1003.72
#2012-09-26| 994.45
#2012-09-27|1002.40
#2012-09-28|1018.66
#2012-10-01|1024.92
#2012-10-02|1022.04
#2012-10-03|1018.81
#2012-10-04|1029.63
#2012-10-05|1040.56
#2012-10-08|1024.31
#2012-10-09|1023.81
#2012-10-10|1019.97
#2012-10-11|1034.16
#2012-10-12|1036.86
#2012-10-15|1037.49
#2012-10-16|1032.97
#2012-10-17|1041.74
#2012-10-18|1055.74
#2012-10-19|1050.61
#2012-10-22|1055.39
#2012-10-23|1051.31
#2012-10-24|1047.30
#2012-10-25|1047.29
#2012-10-26|1040.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1045.81
#2012-11-01|1060.73
#2012-11-02|1071.85
#2012-11-05|1068.56
#2012-11-06|1068.37
#2012-11-07|1072.76
#2012-11-08|1062.10
#2012-11-09|1052.39
#2012-11-12|1048.54
#2012-11-13|1033.96
#2012-11-14|1032.17
#2012-11-15|1026.11
#2012-11-16|1020.20
#2012-11-19|1027.26
#2012-11-20|1021.57
#2012-11-21|1024.79
#2012-11-22| .
#2012-11-23|1034.71
#2012-11-26|1028.31
#2012-11-27|1028.43
#2012-11-28|1026.54
#2012-11-29|1033.82
#2012-11-30|1046.35
#2012-12-03|1045.20
#2012-12-04|1045.03
#2012-12-05|1059.44
#2012-12-06|1070.84
#2012-12-07|1072.09
#2012-12-10|1073.20
#2012-12-11|1072.26
#2012-12-12|1071.73
#2012-12-13|1067.04
#2012-12-14|1072.82
#2012-12-17|1069.13
#2012-12-18|1079.23
#2012-12-19|1091.32
#2012-12-20|1085.53
#2012-12-21|1071.73
#2012-12-24|1074.55
#2012-12-25|1074.55
#2012-12-26|1081.93
#2012-12-27|1081.99
#2012-12-28|1088.71
#2012-12-31|1090.66
#2013-01-01|1094.43
#2013-01-02|1113.72
#2013-01-03|1116.23
#2013-01-04|1121.25
#2013-01-07|1119.81
#2013-01-08|1106.15
#2013-01-09|1112.15
#2013-01-10|1112.26
#2013-01-11|1101.32
#2013-01-14|1111.54
#2013-01-15|1112.29
#2013-01-16|1106.27
#2013-01-17|1106.91
#2013-01-18|1113.70
#2013-01-21|1120.15
#2013-01-22|1123.29
#2013-01-23|1125.07
#2013-01-24|1111.29
#2013-01-25|1111.44
#2013-01-28|1117.85
#2013-01-29|1124.45
#2013-01-30|1129.92
#2013-01-31|1134.50
#2013-02-01|1133.50
#2013-02-04|1134.78
#2013-02-05|1130.32
#2013-02-06|1134.61
#2013-02-07|1133.02
#2013-02-08|1125.03
#2013-02-11|1124.64
#2013-02-12|1125.48
#2013-02-13|1129.22
#2013-02-14|1132.25
#2013-02-15|1128.22
#2013-02-18|1125.26
#2013-02-19|1122.82
#2013-02-20|1125.94
#2013-02-21|1101.43
#2013-02-22|1103.60
#2013-02-25|1105.20
#2013-02-26|1087.53
#2013-02-27|1099.52
#2013-02-28|1104.42
#2013-03-01|1105.09
#2013-03-04|1092.11
#2013-03-05|1102.75
#2013-03-06|1112.36
#2013-03-07|1113.78
#2013-03-08|1126.21
#2013-03-11|1120.11
#2013-03-12|1114.26
#2013-03-13|1095.97
#2013-03-14|1102.32
#2013-03-15|1093.29
#2013-03-18|1078.48
#2013-03-19|1074.07
#2013-03-20|1078.70
#2013-03-21|1068.34
#2013-03-22|1062.90
#2013-03-25|1063.29
#2013-03-26|1064.29
#2013-03-27|1072.48
#2013-03-28|1078.23
#2013-03-29|1078.26
#2013-04-01|1074.00
#2013-04-02|1068.28
#2013-04-03|1063.33
#2013-04-04|1051.33
#2013-04-05|1044.48
#2013-04-08|1056.09
#2013-04-09|1067.11
#2013-04-10|1081.87
#2013-04-11|1084.21
#2013-04-12|1076.65
#2013-04-15|1059.18
#2013-04-16|1068.22
#2013-04-17|1062.44
#2013-04-18|1072.36
#2013-04-19|1084.69
#2013-04-22|1088.52
#2013-04-23|1084.21
#2013-04-24|1091.17
#2013-04-25|1096.87
#2013-04-26|1090.79
#2013-04-29|1085.31
#2013-04-30|1105.46
#2013-05-01|1105.27
#2013-05-02|1106.26
#2013-05-03|1109.75
#2013-05-06|1114.59
#2013-05-07|1131.89
#2013-05-08|1140.08
#2013-05-09|1134.97
#2013-05-10|1132.54
#2013-05-13|1119.28
#2013-05-14|1119.93
#2013-05-15|1129.56
#2013-05-16|1130.70
#2013-05-17|1135.75
#2013-05-20|1141.26
#2013-05-21|1133.97
#2013-05-22|1128.59
#2013-05-23|1103.07
#2013-05-24|1102.14
#2013-05-27|1108.10
#2013-05-28|1110.29
#2013-05-29|1098.44
#2013-05-30|1096.11
#2013-05-31|1083.61
#2013-06-03|1075.90
#2013-06-04|1077.92
#2013-06-05|1069.90
#2013-06-06|1060.40
#2013-06-07|1051.77
#2013-06-10|1038.46
#2013-06-11|1020.33
#2013-06-12|1017.90
#2013-06-13|1003.07
#2013-06-14|1007.88
#2013-06-17|1021.94
#2013-06-18|1015.30
#2013-06-19|1006.01
#2013-06-20| 969.64
#2013-06-21| 956.69
#2013-06-24| 931.27
#2013-06-25| 934.93
#2013-06-26| 944.89
#2013-06-27| 960.66
#2013-06-28| 980.28
#2013-07-01| 984.41
#2013-07-02| 965.50
#2013-07-03| 940.19
#2013-07-04| 943.88
#2013-07-05| 953.15
#2013-07-08| 941.19
#2013-07-09| 945.06
#2013-07-10| 940.69
#2013-07-11| 965.55
#2013-07-12| 971.12
#2013-07-15| 980.45
#2013-07-16| 981.46
#2013-07-17| 977.50
#2013-07-18| 981.39
#2013-07-19| 974.72
#2013-07-22| 972.19
#2013-07-23| 987.89
#2013-07-24| 990.05
#2013-07-25| 992.05
#2013-07-26| 983.49
#2013-07-29| 974.85
#2013-07-30| 960.71
#2013-07-31| 956.20
#2013-08-01| 965.55
#2013-08-02| 958.99
#2013-08-05| 954.23
#2013-08-06| 940.43
#2013-08-07| 928.99
#2013-08-08| 939.60
#2013-08-09| 951.95
#2013-08-12| 960.89
#2013-08-13| 968.29
#2013-08-14| 971.44
#2013-08-15| 965.29
#2013-08-16| 955.98
#2013-08-19| 941.93
#2013-08-20| 922.03
#2013-08-21| 917.85
#2013-08-22| 917.55
#2013-08-23| 930.02
#2013-08-26| 930.44
#2013-08-27| 907.82
#2013-08-28| 894.61
#2013-08-29| 910.56
#2013-08-30| 915.09
#2013-09-02| 920.69
#2013-09-03| 914.73
#2013-09-04| 927.37
#2013-09-05| 945.83
#2013-09-06| 951.83
#2013-09-09| 964.75
#2013-09-10| 992.65
#2013-09-11| 990.98
#2013-09-12| 981.81
#2013-09-13| 981.84
#2013-09-16| 985.73
#2013-09-17| 985.48
#2013-09-18| 986.61
#2013-09-19|1013.28
#2013-09-20|1008.92
#2013-09-23|1006.12
#2013-09-24|1002.58
#2013-09-25|1002.08
#2013-09-26|1000.84
#2013-09-27| 991.00
#2013-09-30| 980.11
#2013-10-01| 989.81
#2013-10-02| 994.84
#2013-10-03|1007.61
#2013-10-04|1014.36
#2013-10-07|1012.04
#2013-10-08|1017.59
#2013-10-09|1016.18
#2013-10-10|1026.78
#2013-10-11|1040.12
#2013-10-14|1038.50
#2013-10-15|1037.80
#2013-10-16|1034.76
#2013-10-17|1030.27
#2013-10-18|1041.46
#2013-10-21|1049.05
#2013-10-22|1051.64
#2013-10-23|1039.75
#2013-10-24|1039.71
#2013-10-25|1031.14
#2013-10-28|1033.16
#2013-10-29|1034.87
#2013-10-30|1042.38
#2013-10-31|1039.52
#2013-11-01|1035.35
#2013-11-04|1035.71
#2013-11-05|1030.57
#2013-11-06|1019.30
#2013-11-07|1013.14
#2013-11-08|1004.44
#2013-11-11|1003.77
#2013-11-12| 992.03
#2013-11-13| 990.20
#2013-11-14|1007.09
#2013-11-15|1015.67
#2013-11-18|1051.20
#2013-11-19|1049.39
#2013-11-20|1047.16
#2013-11-21|1036.00
#2013-11-22|1041.56
#2013-11-25|1051.24
#2013-11-26|1050.64
#2013-11-27|1055.30
#2013-11-28|1061.54
#2013-11-29|1065.64
#2013-12-02|1067.69
#2013-12-03|1063.79
#2013-12-04|1056.72
#2013-12-05|1062.73
#2013-12-06|1064.07
#2013-12-09|1080.73
#2013-12-10|1074.43
#2013-12-11|1058.25
#2013-12-12|1040.74
#2013-12-13|1040.07
#2013-12-16|1038.37
#2013-12-17|1041.82
#2013-12-18|1048.82
#2013-12-19|1042.65
#2013-12-20|1038.45
#2013-12-23|1043.80
#2013-12-24|1051.41
#2013-12-25|1051.41
#2013-12-26|1050.90
#2013-12-27|1056.82
#2013-12-30|1054.42
#2013-12-31|1056.75
#2014-01-01|1057.50
#2014-01-02|1048.06
#2014-01-03|1033.13
#2014-01-06|1018.23
#2014-01-07|1013.18
#2014-01-08|1019.96
#2014-01-09|1003.40
#2014-01-10|1000.00
#2014-01-13|1015.41
#2014-01-14|1013.11
#2014-01-15|1023.08
#2014-01-16|1026.01
#2014-01-17|1029.00
#2014-01-20|1030.13
#2014-01-21|1029.84
#2014-01-22|1037.47
#2014-01-23|1027.10
#2014-01-24|1002.18
#2014-01-27| 974.35
#2014-01-28| 976.89
#2014-01-29| 983.05
#2014-01-30| 978.10
#2014-01-31| 977.60
#2014-02-03| 967.08
#2014-02-04| 956.99
#2014-02-05| 956.43
#2014-02-06| 969.20
#2014-02-07| 981.70
#2014-02-10| 980.04
#2014-02-11| 986.23
#2014-02-12| 995.10
#2014-02-13| 993.75
#2014-02-14|1007.54
#2014-02-17|1010.85
#2014-02-18|1004.39
#2014-02-19|1009.81
#2014-02-20|1007.29
#2014-02-21|1014.61
#2014-02-24|1014.10
#2014-02-25|1006.75
#2014-02-26|1018.47
#2014-02-27|1030.43
#2014-02-28|1033.09
#2014-03-03|1022.52
#2014-03-04|1028.33
#2014-03-05|1026.41
#2014-03-06|1048.89
#2014-03-07|1049.35
#2014-03-10|1038.10
#2014-03-11|1035.02
#2014-03-12|1018.97
#2014-03-13|1016.89
#2014-03-14|1014.93
#2014-03-17|1022.74
#2014-03-18|1029.24
#2014-03-19|1032.81
#2014-03-20|1021.64
#2014-03-21|1028.64
#2014-03-24|1043.33
#2014-03-25|1045.30
#2014-03-26|1056.69
#2014-03-27|1067.89
#2014-03-28|1088.15
#2014-03-31|1096.80
#2014-04-01|1100.07
#2014-04-02|1107.70
#2014-04-03|1111.05
#2014-04-04|1103.99
#2014-04-07|1101.80
#2014-04-08|1104.46
#2014-04-09|1113.52
#2014-04-10|1129.73
#2014-04-11|1117.55
#2014-04-14|1114.68
#2014-04-15|1095.98
#2014-04-16|1097.73
#2014-04-17|1107.55
#2014-04-18|1109.83
#2014-04-21|1113.19
#2014-04-22|1104.24
#2014-04-23|1103.56
#2014-04-24|1103.76
#2014-04-25|1096.83
#2014-04-28|1083.16
#2014-04-29|1085.38
#2014-04-30|1078.16
#2014-05-01|1078.25
#2014-05-02|1090.43
#2014-05-05|1086.50
#2014-05-06|1087.83
#2014-05-07|1078.21
#2014-05-08|1077.38
#2014-05-09|1080.47
#2014-05-12|1100.76
#2014-05-13|1114.18
#2014-05-14|1118.43
#2014-05-15|1117.82
#2014-05-16|1128.38
#2014-05-19|1134.38
#2014-05-20|1127.84
#2014-05-21|1128.91
#2014-05-22|1137.08
#2014-05-23|1150.16
#2014-05-26|1151.13
#2014-05-27|1135.87
#2014-05-28|1140.62
#2014-05-29|1132.31
#2014-05-30|1134.03
#2014-06-02|1141.31
#2014-06-03|1160.22
#2014-06-04|1157.44
#2014-06-05|1165.16
#2014-06-06|1176.94
#2014-06-09|1194.00
#2014-06-10|1200.00
#2014-06-11|1187.36
#2014-06-12|1189.86
#2014-06-13|1180.49
#2014-06-16|1173.76
#2014-06-17|1180.40
#2014-06-18|1169.67
#2014-06-19|1172.17
#2014-06-20|1164.63
#2014-06-23|1161.18
#2014-06-24|1171.50
#2014-06-25|1171.07
#2014-06-26|1173.38
#2014-06-27|1167.41
#2014-06-30|1174.17
#2014-07-01|1182.76
#2014-07-02|1198.83
#2014-07-03|1207.67
#2014-07-04|1212.03
#2014-07-07|1215.14
#2014-07-08|1198.01
#2014-07-09|1187.63
#2014-07-10|1185.92
#2014-07-11|1176.64
#2014-07-14|1190.06
#2014-07-15|1195.62
#2014-07-16|1205.06
#2014-07-17|1205.13
#2014-07-18|1200.11
#2014-07-21|1199.05
#2014-07-22|1211.48
#2014-07-23|1216.23
#2014-07-24|1217.66
#2014-07-25|1206.87
#2014-07-28|1203.57
#2014-07-29|1197.92
#2014-07-30|1195.16
#2014-07-31|1182.02
#2014-08-01|1168.56
#2014-08-04|1183.75
#2014-08-05|1192.16
#2014-08-06|1187.69
#2014-08-07|1184.23
#2014-08-08|1170.64
#2014-08-11|1187.81
#2014-08-12|1205.90
#2014-08-13|1203.61
#2014-08-14|1207.31
#2014-08-15|1210.58
#2014-08-18|1219.45
#2014-08-19|1234.02
#2014-08-20|1234.46
#2014-08-21|1229.25
#2014-08-22|1227.85
#2014-08-25|1224.38
#2014-08-26|1217.17
#2014-08-27|1218.79
#2014-08-28|1210.27
#2014-08-29|1218.59
#2014-09-01|1223.57
#2014-09-02|1228.87
#2014-09-03|1245.22
#2014-09-04|1239.81
#2014-09-05|1233.33
#2014-09-08|1237.22
#2014-09-09|1229.60
#2014-09-10|1216.95
#2014-09-11|1217.77
#2014-09-12|1209.54
#2014-09-15|1198.66
#2014-09-16|1186.37
#2014-09-17|1193.57
#2014-09-18|1195.47
#2014-09-19|1194.09
#2014-09-22|1186.15
#2014-09-23|1168.59
#2014-09-24|1170.18
#2014-09-25|1156.17
#2014-09-26|1161.89
#2014-09-29|1143.68
#2014-09-30|1132.21
#2014-10-01|1130.62
#2014-10-02|1129.77
#2014-10-03|1129.80
#2014-10-06|1147.29
#2014-10-07|1142.85
#2014-10-08|1141.85
#2014-10-09|1158.14
#2014-10-10|1130.52
#2014-10-13|1124.59
#2014-10-14|1121.54
#2014-10-15|1115.75
#2014-10-16|1095.11
#2014-10-17|1108.94
#2014-10-20|1119.30
#2014-10-21|1120.15
#2014-10-22|1138.29
#2014-10-23|1130.19
#2014-10-24|1132.49
#2014-10-27|1126.65
#2014-10-28|1144.69
#2014-10-29|1159.93
#2014-10-30|1163.17
#2014-10-31|1178.78
#2014-11-03|1171.28
#2014-11-04|1177.06
#2014-11-05|1173.20
#2014-11-06|1171.08
#2014-11-07|1165.10
#2014-11-10|1162.95
#2014-11-11|1163.88
#2014-11-12|1169.23
#2014-11-13|1166.87
#2014-11-14|1165.65
#2014-11-17|1162.31
#2014-11-18|1167.94
#2014-11-19|1163.49
#2014-11-20|1159.27
#2014-11-21|1170.47
#2014-11-24|1184.71
#2014-11-25|1176.32
#2014-11-26|1189.97
#2014-11-27|1188.89
#2014-11-28|1192.08
#2014-12-01|1171.25
#2014-12-02|1174.62
#2014-12-03|1181.64
#2014-12-04|1184.65
#2014-12-05|1185.25
#2014-12-08|1180.44
#2014-12-09|1159.32
#2014-12-10|1167.78
#2014-12-11|1156.84
#2014-12-12|1149.44
#2014-12-15|1140.05
#2014-12-16|1117.68
#2014-12-17|1119.52
#2014-12-18|1138.58
#2014-12-19|1146.86
#2014-12-22|1156.72
#2014-12-23|1147.12
#2014-12-24|1140.80
#2014-12-25|1140.80
#2014-12-26|1138.80
#2014-12-29|1157.87
#2014-12-30|1162.77
#2014-12-31|1177.84
#2015-01-01|1178.78
#2015-01-02|1196.75
#2015-01-05|1191.09
#2015-01-06|1165.85
#2015-01-07|1171.35
#2015-01-08|1191.49
#2015-01-09|1196.36
#2015-01-12|1191.65
#2015-01-13|1202.07
#2015-01-14|1201.58
#2015-01-15|1212.85
#2015-01-16|1213.05
#2015-01-19|1198.69
#2015-01-20|1212.08
#2015-01-21|1229.52
#2015-01-22|1232.37
#2015-01-23|1246.70
#2015-01-26|1241.07
#2015-01-27|1249.67
#2015-01-28|1242.89
#2015-01-29|1239.70
#2015-01-30|1223.41
#2015-02-02|1212.93
#2015-02-03|1217.88
#2015-02-04|1211.51
#2015-02-05|1206.28
#2015-02-06|1191.86
#2015-02-09|1171.60
#2015-02-10|1183.82
#2015-02-11|1186.13
#2015-02-12|1204.73
#2015-02-13|1214.88
#2015-02-16|1214.30
#2015-02-17|1217.48
#2015-02-18|1223.65
#2015-02-19|1225.97
#2015-02-20|1227.55
#2015-02-23|1227.32
#2015-02-24|1230.89
#2015-02-25|1233.03
#2015-02-26|1235.50
#2015-02-27|1245.74
#2015-03-02|1259.55
#2015-03-03|1250.38
#2015-03-04|1233.16
#2015-03-05|1226.37
#2015-03-06|1225.43
#2015-03-09|1205.57
#2015-03-10|1196.90
#2015-03-11|1191.37
#2015-03-12|1198.59
#2015-03-13|1178.79
#2015-03-16|1184.52
#2015-03-17|1197.70
#2015-03-18|1199.07
#2015-03-19|1202.06
#2015-03-20|1200.62
#2015-03-23|1209.17
#2015-03-24|1203.17
#2015-03-25|1197.54
#2015-03-26|1184.53
#2015-03-27|1187.60
#2015-03-30|1232.55
#2015-03-31|1229.76
#2015-04-01|1255.64
#2015-04-02|1272.48
#2015-04-03|1278.30
#2015-04-06|1284.99
#2015-04-07|1285.34
#2015-04-08|1350.76
#2015-04-09|1367.74
#2015-04-10|1370.04
#2015-04-13|1398.46
#2015-04-14|1385.40
#2015-04-15|1377.42
#2015-04-16|1383.09
#2015-04-17|1380.42
#2015-04-20|1342.88
#2015-04-21|1343.47
#2015-04-22|1372.96
#2015-04-23|1370.97
#2015-04-24|1361.08
#2015-04-27|1362.59
#2015-04-28|1375.03
#2015-04-29|1358.61
#2015-04-30|1346.25
#2015-05-01|1345.54
#2015-05-04|1354.73
#2015-05-05|1341.81
#2015-05-06|1309.37
#2015-05-07|1277.64
#2015-05-08|1320.12
#2015-05-11|1338.61
#2015-05-12|1316.41
#2015-05-13|1321.08
#2015-05-14|1325.05
#2015-05-15|1337.45
#2015-05-18|1343.02
#2015-05-19|1349.50
#2015-05-20|1347.75
#2015-05-21|1349.34
#2015-05-22|1354.54
#2015-05-25|1350.74
#2015-05-26|1356.06
#2015-05-27|1345.59
#2015-05-28|1328.23
#2015-05-29|1327.41
#2015-06-01|1335.01
#2015-06-02|1320.57
#2015-06-03|1313.63
#2015-06-04|1307.75
#2015-06-05|1301.28
#2015-06-08|1286.89
#2015-06-09|1260.97
#2015-06-10|1261.67
#2015-06-11|1255.49
#2015-06-12|1268.69
#2015-06-15|1253.59
#2015-06-16|1235.03
#2015-06-17|1247.27
#2015-06-18|1260.00
#2015-06-19|1251.84
#2015-06-22|1265.23
#2015-06-23|1278.52
#2015-06-24|1277.38
#2015-06-25|1268.92
#2015-06-26|1255.11
#2015-06-29|1228.48
#2015-06-30|1251.01
#2015-07-01|1259.41
#2015-07-02|1252.54
#2015-07-03|1233.80
#2015-07-06|1204.87
#2015-07-07|1179.12
#2015-07-08|1134.66
#2015-07-09|1187.03
#2015-07-10|1215.33
#2015-07-13|1232.81
#2015-07-14|1227.34
#2015-07-15|1214.30
#2015-07-16|1227.83
#2015-07-17|1233.77
#2015-07-20|1235.56
#2015-07-21|1237.23
#2015-07-22|1228.08
#2015-07-23|1231.04
#2015-07-24|1210.49
#2015-07-27|1166.53
#2015-07-28|1164.79
#2015-07-29|1180.70
#2015-07-30|1176.07
#2015-07-31|1185.78
#2015-08-03|1180.30
#2015-08-04|1184.95
#2015-08-05|1195.90
#2015-08-06|1201.42
#2015-08-07|1206.15
#2015-08-10|1220.94
#2015-08-11|1201.01
#2015-08-12|1172.46
#2015-08-13|1168.81
#2015-08-14|1186.45
#2015-08-17|1178.49
#2015-08-18|1170.82
#2015-08-19|1165.04
#2015-08-20|1135.42
#2015-08-21|1110.94
#2015-08-24|1041.27
#2015-08-25|1048.54
#2015-08-26|1047.31
#2015-08-27|1094.30
#2015-08-28|1097.98
#2015-08-31|1076.44
#2015-09-01|1045.71
#2015-09-02|1036.68
#2015-09-03|1042.65
#2015-09-04|1031.32
#2015-09-07|1018.94
#2015-09-08|1044.80
#2015-09-09|1077.45
#2015-09-10|1081.43
#2015-09-11|1075.85
#2015-09-14|1084.81
#2015-09-15|1074.58
#2015-09-16|1082.01
#2015-09-17|1085.24
#2015-09-18|1099.70
#2015-09-21|1093.14
#2015-09-22|1076.76
#2015-09-23|1056.57
#2015-09-24|1047.82
#2015-09-25|1056.10
#2015-09-28|1044.93
#2015-09-29|1034.87
#2015-09-30|1065.34
#2015-10-01|1071.09
#2015-10-02|1089.03
#2015-10-05|1110.52
#2015-10-06|1111.32
#2015-10-07|1135.48
#2015-10-08|1125.60
#2015-10-09|1135.92
#2015-10-12|1141.64
#2015-10-13|1132.54
#2015-10-14|1124.12
#2015-10-15|1143.15
#2015-10-16|1150.01
#2015-10-19|1142.89
#2015-10-20|1139.60
#2015-10-21|1131.11
#2015-10-22|1134.39
#2015-10-23|1135.74
#2015-10-26|1134.52
#2015-10-27|1129.56
#2015-10-28|1119.74
#2015-10-29|1107.33
#2015-10-30|1105.46
#2015-11-02|1096.83
#2015-11-03|1102.91
#2015-11-04|1112.82
#2015-11-05|1113.42
#2015-11-06|1105.95
#2015-11-09|1097.46
#2015-11-10|1082.14
#2015-11-11|1086.39
#2015-11-12|1089.06
#2015-11-13|1082.85
#2015-11-16|1080.31
#2015-11-17|1085.52
#2015-11-18|1085.22
#2015-11-19|1100.32
#2015-11-20|1110.12
#2015-11-23|1109.41
#2015-11-24|1105.07
#2015-11-25|1100.18
#2015-11-26|1099.03
#2015-11-27|1091.10
#2015-11-30|1082.24
#2015-12-01|1090.32
#2015-12-02|1095.15
#2015-12-03|1092.33
#2015-12-04|1080.13
#2015-12-07|1083.15
#2015-12-08|1072.40
#2015-12-09|1060.85
#2015-12-10|1057.12
#2015-12-11|1034.60
#2015-12-14|1030.86
#2015-12-15|1033.79
#2015-12-16|1032.71
#2015-12-17|1049.41
#2015-12-18|1040.92
#2015-12-21|1041.56
#2015-12-22|1043.64
#2015-12-23|1050.89
#2015-12-24|1053.32
#2015-12-25|1053.32
#2015-12-28|1054.57
#2015-12-29|1055.19
#2015-12-30|1047.59
#2015-12-31|1052.64
#2016-01-01|1059.19
#2016-01-04|1022.12
#2016-01-05|1015.58
#2016-01-06|1003.47
#2016-01-07| 962.61
#2016-01-08| 973.76
#2016-01-11| 953.27
#2016-01-12| 949.15
#2016-01-13| 951.63
#2016-01-14| 936.11
#2016-01-15| 909.19
#2016-01-18| 900.08
#2016-01-19| 922.40
#2016-01-20| 892.24
#2016-01-21| 879.68
#2016-01-22| 912.96
#2016-01-25| 916.81
#2016-01-26| 902.60
#2016-01-27| 907.56
#2016-01-28| 908.08
#2016-01-29| 936.33
#2016-02-01| 943.32
#2016-02-02| 927.04
#2016-02-03| 910.09
#2016-02-04| 926.75
#2016-02-05| 930.23
#2016-02-08| 925.61
#2016-02-09| 918.35
#2016-02-10| 912.49
#2016-02-11| 877.43
#2016-02-12| 875.55
#2016-02-15| 908.31
#2016-02-16| 903.46
#2016-02-17| 912.61
#2016-02-18| 930.39
#2016-02-19| 932.04
#2016-02-22| 940.83
#2016-02-23| 931.69
#2016-02-24| 921.20
#2016-02-25| 906.13
#2016-02-26| 911.58
#2016-02-29| 906.67
#2016-03-01| 934.46
#2016-03-02| 956.22
#2016-03-03| 962.46
#2016-03-04| 969.90
#2016-03-07| 973.33
#2016-03-08| 971.83
#2016-03-09| 974.64
#2016-03-10| 969.15
#2016-03-11| 986.54
#2016-03-14| 995.82
#2016-03-15| 974.69
#2016-03-16| 967.00
#2016-03-17| 992.18
#2016-03-18|1006.61
#2016-03-21|1019.79
#2016-03-22|1017.09
#2016-03-23|1011.98
#2016-03-24|1005.24
#2016-03-25|1005.24
#2016-03-28|1003.15
#2016-03-29|1006.25
#2016-03-30|1027.49
#2016-03-31|1035.86
#2016-04-01|1029.49
#2016-04-04|1030.15
#2016-04-05|1007.09
#2016-04-06|1008.75
#2016-04-07|1008.28
#2016-04-08|1013.27
#2016-04-11|1023.83
#2016-04-12|1037.41
#2016-04-13|1066.49
#2016-04-14|1063.79
#2016-04-15|1063.92
#2016-04-18|1061.59
#2016-04-19|1066.64
#2016-04-20|1064.51
#2016-04-21|1064.66
#2016-04-22|1054.36
#2016-04-25|1043.16
#2016-04-26|1051.58
#2016-04-27|1054.46
#2016-04-28|1049.78
#2016-04-29|1043.46
#2016-05-02|1039.04
#2016-05-03|1030.27
#2016-05-04|1020.57
#2016-05-05|1014.08
#2016-05-06|1007.06
#2016-05-09|1011.30
#2016-05-10|1014.27
#2016-05-11|1015.09
#2016-05-12|1016.48
#2016-05-13|1003.24
#2016-05-16|1008.15
#2016-05-17|1012.85
#2016-05-18|1004.44
#2016-05-19| 988.23
#2016-05-20| 986.44
#2016-05-23| 985.38
#2016-05-24| 986.83
#2016-05-25|1002.11
#2016-05-26|1011.34
#2016-05-27|1017.29
#2016-05-30|1024.97
#2016-05-31|1033.34
#2016-06-01|1029.74
#2016-06-02|1034.57
#2016-06-03|1037.47
#2016-06-06|1045.75
#2016-06-07|1063.75
#2016-06-08|1065.24
#2016-06-09|1060.46
#2016-06-10|1038.65
#2016-06-13|1020.87
#2016-06-14|1015.02
#2016-06-15|1024.62
#2016-06-16|1018.96
#2016-06-17|1026.30
#2016-06-20|1036.74
#2016-06-21|1042.86
#2016-06-22|1041.50
#2016-06-23|1047.66
#2016-06-24|1020.83
#2016-06-27|1016.80
#2016-06-28|1016.83
#2016-06-29|1034.36
#2016-06-30|1051.38
#2016-07-01|1056.00
#2016-07-04|1062.87
#2016-07-05|1051.10
#2016-07-06|1040.45
#2016-07-07|1042.72
#2016-07-08|1045.13
#2016-07-11|1063.31
#2016-07-12|1072.00
#2016-07-13|1071.22
#2016-07-14|1081.31
#2016-07-15|1079.08
#2016-07-18|1078.38
#2016-07-19|1078.35
#2016-07-20|1087.05
#2016-07-21|1094.54
#2016-07-22|1096.23
#2016-07-25|1099.00
#2016-07-26|1097.37
#2016-07-27|1103.22
#2016-07-28|1109.25
#2016-07-29|1104.44
#2016-08-01|1109.07
#2016-08-02|1101.08
#2016-08-03|1087.36
#2016-08-04|1094.70
#2016-08-05|1118.75
#2016-08-08|1135.06
#2016-08-09|1138.41
#2016-08-10|1131.55
#2016-08-11|1135.24
#2016-08-12|1141.71
#2016-08-15|1148.07
#2016-08-16|1152.51
#2016-08-17|1144.18
#2016-08-18|1151.04
#2016-08-19|1149.14
#2016-08-22|1139.79
#2016-08-23|1137.10
#2016-08-24|1136.75
#2016-08-25|1125.62
#2016-08-26|1135.96
#2016-08-29|1142.95
#2016-08-30|1156.53
#2016-08-31|1151.91
#2016-09-01|1148.38
#2016-09-02|1156.87
#2016-09-05|1162.36
#2016-09-06|1185.45
#2016-09-07|1187.38
#2016-09-08|1193.91
#2016-09-09|1170.92
#2016-09-12|1135.07
#2016-09-13|1131.10
#2016-09-14|1133.27
#2016-09-15|1134.56
#2016-09-16|1132.31
#2016-09-19|1142.91
#2016-09-20|1138.57
#2016-09-21|1139.73
#2016-09-22|1157.33
#2016-09-23|1152.33
#2016-09-26|1131.44
#2016-09-27|1133.28
#2016-09-28|1141.02
#2016-09-29|1124.07
#2016-09-30|1123.54
#2016-10-03|1146.21
#2016-10-04|1148.02
#2016-10-05|1155.22
#2016-10-06|1153.69
#2016-10-07|1150.37
#2016-10-10|1154.41
#2016-10-11|1149.65
#2016-10-12|1149.63
#2016-10-13|1133.68
#2016-10-14|1142.14
#2016-10-17|1131.79
#2016-10-18|1153.50
#2016-10-19|1149.36
#2016-10-20|1149.92
#2016-10-21|1146.73
#2016-10-24|1153.39
#2016-10-25|1152.21
#2016-10-26|1139.44
#2016-10-27|1129.27
#2016-10-28|1130.17
#2016-10-31|1130.12
#2016-11-01|1132.47
#2016-11-02|1117.08
#2016-11-03|1106.20
#2016-11-04|1103.77
#2016-11-07|1114.49
#2016-11-08|1126.85
#2016-11-09|1104.21
#2016-11-10|1107.57
#2016-11-11|1068.16
#2016-11-14|1065.95
#2016-11-15|1030.64
#2016-11-16|1035.50
#2016-11-17|1034.41
#2016-11-18|1034.03
#2016-11-21|1024.13
#2016-11-22|1035.05
#2016-11-23|1037.92
#2016-11-24|1027.57
#2016-11-25|1033.97
#2016-11-28|1041.27
#2016-11-29|1047.17
#2016-11-30|1049.84
#2016-12-01|1036.34
#2016-12-02|1024.39
#2016-12-05|1025.05
#2016-12-06|1030.92
#2016-12-07|1039.73
#2016-12-08|1052.07
#2016-12-09|1047.60
#2016-12-12|1027.77
#2016-12-13|1031.65
#2016-12-14|1027.02
#2016-12-15|1015.27
#2016-12-16|1017.16
#2016-12-19|1006.30
#2016-12-20| 998.11
#2016-12-21|1003.24
#2016-12-22| 994.36
#2016-12-23| 996.75
#2016-12-26| 990.39
#2016-12-27| 996.16
#2016-12-28|1002.00
#2016-12-29|1013.76
#2016-12-30|1024.37
#2017-01-02|1032.58
#2017-01-03|1031.05
#2017-01-04|1038.05
#2017-01-05|1054.12
#2017-01-06|1053.46
#2017-01-09|1050.71
#2017-01-10|1060.86
#2017-01-11|1066.22
#2017-01-12|1073.72
#2017-01-13|1067.24
#2017-01-16|1065.81
#2017-01-17|1072.09
#2017-01-18|1082.08
#2017-01-19|1082.11
#2017-01-20|1076.21
#2017-01-23|1083.44
#2017-01-24|1097.20
#2017-01-25|1105.63
#2017-01-26|1111.63
#2017-01-27|1112.29
#2017-01-30|1110.63
#2017-01-31|1105.58
#2017-02-01|1121.19
#2017-02-02|1118.56
#2017-02-03|1120.38
#2017-02-06|1127.49
#2017-02-07|1123.68
#2017-02-08|1133.56
#2017-02-09|1144.25
#2017-02-10|1150.64
#2017-02-13|1156.41
#2017-02-14|1150.45
#2017-02-15|1146.67
#2017-02-16|1146.53
#2017-02-17|1141.62
#2017-02-20|1151.04
#2017-02-21|1152.18
#2017-02-22|1156.77
#2017-02-23|1151.85
#2017-02-24|1143.83
#2017-02-27|1136.81
#2017-02-28|1138.58
#2017-03-01|1145.80
#2017-03-02|1144.76
#2017-03-03|1141.76
#2017-03-06|1153.32
#2017-03-07|1150.25
#2017-03-08|1145.99
#2017-03-09|1139.15
#2017-03-10|1147.64
#2017-03-13|1156.58
#2017-03-14|1173.20
#2017-03-15|1178.25
#2017-03-16|1199.20
#2017-03-17|1193.47
#2017-03-20|1197.52
#2017-03-21|1199.87
#2017-03-22|1183.99
#2017-03-23|1191.36
#2017-03-24|1192.68
#2017-03-27|1181.86
#2017-03-28|1190.29
#2017-03-29|1194.20
#2017-03-30|1197.17
#2017-03-31|1191.36
#2017-04-03|1208.80
#2017-04-04|1209.25
#2017-04-05|1218.17
#2017-04-06|1218.41
#2017-04-07|1219.03
#2017-04-10|1214.33
#2017-04-11|1215.55
#2017-04-12|1215.72
#2017-04-13|1210.46
#2017-04-14|1209.69
#2017-04-17|1209.84
#2017-04-18|1196.16
#2017-04-19|1196.24
#2017-04-20|1207.02
#2017-04-21|1207.67
#2017-04-24|1218.59
#2017-04-25|1230.27
#2017-04-26|1234.90
#2017-04-27|1232.15
#2017-04-28|1238.00
#2017-05-01|1238.87
#2017-05-02|1239.88
#2017-05-03|1242.00
#2017-05-04|1232.62
#2017-05-05|1220.12
#2017-05-08|1226.49
#2017-05-09|1235.43
#2017-05-10|1244.07
#2017-05-11|1245.59
#2017-05-12|1240.44
#2017-05-15|1250.40
#2017-05-16|1254.73
#2017-05-17|1249.73
#2017-05-18|1204.10
#2017-05-19|1203.93
#2017-05-22|1204.98
#2017-05-23|1197.88
#2017-05-24|1195.73
#2017-05-25|1212.04
#2017-05-26|1224.94
#2017-05-29|1219.88
#2017-05-30|1222.94
#2017-05-31|1224.24
#2017-06-01|1225.80
#2017-06-02|1229.83
#2017-06-05|1228.22
#2017-06-06|1217.92
#2017-06-07|1234.34
#2017-06-08|1234.56
#2017-06-09|1234.43
#2017-06-12|1217.09
#2017-06-13|1220.44
#2017-06-14|1225.57
#2017-06-15|1213.52
#2017-06-16|1215.70
#2017-06-19|1221.89
#2017-06-20|1219.45
#2017-06-21|1215.63
#2017-06-22|1216.95
#2017-06-23|1208.65
#2017-06-26|1215.15
#2017-06-27|1207.80
#2017-06-28|1201.90
#2017-06-29|1204.57
#2017-06-30|1203.12
#2017-07-03|1212.77
#2017-07-04|1206.39
#2017-07-05|1215.22
#2017-07-06|1217.71
#2017-07-07|1216.14
#2017-07-10|1225.51
#2017-07-11|1234.60
#2017-07-12|1242.76
#2017-07-13|1259.57
#2017-07-14|1258.55
#2017-07-17|1266.61
#2017-07-18|1281.15
#2017-07-19|1284.93
#2017-07-20|1285.35
#2017-07-21|1278.01
#2017-07-24|1274.35
#2017-07-25|1268.17
#2017-07-26|1265.29
#2017-07-27|1268.30
#2017-07-28|1265.53
#2017-07-31|1276.48
#2017-08-01|1282.55
#2017-08-02|1289.15
#2017-08-03|1281.60
#2017-08-04|1288.19
#2017-08-07|1295.17
#2017-08-08|1293.20
#2017-08-09|1280.41
#2017-08-10|1256.57
#2017-08-11|1237.28
#2017-08-14|1257.99
#2017-08-15|1256.84
#2017-08-16|1270.16
#2017-08-17|1263.75
#2017-08-18|1260.39
#2017-08-21|1260.77
#2017-08-22|1263.72
#2017-08-23|1268.42
#2017-08-24|1277.07
#2017-08-25|1277.87
#2017-08-28|1292.50
#2017-08-29|1286.54
#2017-08-30|1292.20
#2017-08-31|1300.49
#2017-09-01|1312.99
#2017-09-04|1302.70
#2017-09-05|1309.45
#2017-09-06|1305.34
#2017-09-07|1311.39
#2017-09-08|1317.41
#2017-09-11|1334.17
#2017-09-12|1346.39
#2017-09-13|1350.84
#2017-09-14|1356.67
#2017-09-15|1353.48
#2017-09-18|1367.22
#2017-09-19|1363.74
#2017-09-20|1365.37
#2017-09-21|1352.50
#2017-09-22|1333.67
#2017-09-25|1300.93
#2017-09-26|1291.46
#2017-09-27|1286.59
#2017-09-28|1282.30
#2017-09-29|1295.18
#2017-10-02|1295.26
#2017-10-03|1316.40
#2017-10-04|1327.19
#2017-10-05|1326.94
#2017-10-06|1332.52
#2017-10-09|1326.22
#2017-10-10|1334.75
#2017-10-11|1332.04
#2017-10-12|1333.81
#2017-10-13|1346.55
#2017-10-16|1356.27
#2017-10-17|1350.87
#2017-10-18|1346.74
#2017-10-19|1331.84
#2017-10-20|1343.20
#2017-10-23|1345.75
#2017-10-24|1339.19
#2017-10-25|1357.90
#2017-10-26|1355.39
#2017-10-27|1352.87
#2017-10-30|1357.99
#2017-10-31|1357.22
#2017-11-01|1360.86
#2017-11-02|1356.74
#2017-11-03|1357.57
#2017-11-06|1365.69
#2017-11-07|1350.53
#2017-11-08|1359.24
#2017-11-09|1366.90
#2017-11-10|1362.60
#2017-11-13|1362.31
#2017-11-14|1350.41
#2017-11-15|1338.31
#2017-11-16|1343.89
#2017-11-17|1349.61
#2017-11-20|1345.02
#2017-11-21|1352.33
#2017-11-22|1364.45
#2017-11-23|1355.63
#2017-11-24|1359.53
#2017-11-27|1353.36
#2017-11-28|1357.89
#2017-11-29|1353.21
#2017-11-30|1329.24
#2017-12-01|1323.10
#2017-12-04|1323.22
#2017-12-05|1317.46
#2017-12-06|1289.04
#2017-12-07|1296.07
#2017-12-08|1312.42
#2017-12-11|1322.56
#2017-12-12|1308.15
#2017-12-13|1306.32
#2017-12-14|1300.99
#2017-12-15|1305.14
#2017-12-18|1312.16
#2017-12-19|1326.30
#2017-12-20|1329.20
#2017-12-21|1339.44
#2017-12-22|1343.33
#2017-12-25|1343.33
#2017-12-26|1348.28
#2017-12-27|1344.69
#2017-12-28|1348.68
#2017-12-29|1359.84
#2018-01-01|1353.77
#2018-01-02|1383.37
#2018-01-03|1390.31
#2018-01-04|1402.20
#2018-01-05|1413.59
#2018-01-08|1420.10
#2018-01-09|1408.90
#2018-01-10|1404.99
#2018-01-11|1412.47
#2018-01-12|1414.42
#2018-01-15|1406.61
#2018-01-16|1399.00
#2018-01-17|1408.32
#2018-01-18|1401.51
#2018-01-19|1410.69
#2018-01-22|1415.78
#2018-01-23|1417.73
#2018-01-24|1421.76
#2018-01-25|1419.79
#2018-01-26|1424.21
#2018-01-29|1416.27
#2018-01-30|1395.79
#2018-01-31|1398.11
#2018-02-01|1401.17
#2018-02-02|1381.77
#2018-02-05|1369.52
#2018-02-06|1331.83
#2018-02-07|1328.55
#2018-02-08|1337.12
#2018-02-09|1315.09
#2018-02-12|1327.03
#2018-02-13|1335.99
#2018-02-14|1351.23
#2018-02-15|1362.18
#2018-02-16|1352.52
#2018-02-19|1342.69
#2018-02-20|1343.39
#2018-02-21|1352.22
#2018-02-22|1338.36
#2018-02-23|1350.94
#2018-02-26|1367.41
#2018-02-27|1360.94
#2018-02-28|1348.20
#2018-03-01|1346.15
#2018-03-02|1338.44
#2018-03-05|1320.67
#2018-03-06|1323.47
#2018-03-07|1314.75
#2018-03-08|1319.49
#2018-03-09|1338.23
#2018-03-12|1353.47
#2018-03-13|1358.73
#2018-03-14|1355.41
#2018-03-15|1351.68
#2018-03-16|1337.52
#2018-03-19|1327.76
#2018-03-20|1339.47
#2018-03-21|1335.74
#2018-03-22|1331.29
#2018-03-23|1309.20
#2018-03-26|1323.57
#2018-03-27|1332.39
#2018-03-28|1307.39
#2018-03-29|1312.60
#2018-03-30|1312.60
#2018-04-02|1323.64
#2018-04-03|1340.42
#2018-04-04|1318.54
#2018-04-05|1334.81
#2018-04-06|1342.82
#2018-04-09|1348.28
#2018-04-10|1365.52
#2018-04-11|1360.40
#2018-04-12|1359.63
#2018-04-13|1359.78
#2018-04-16|1350.84
#2018-04-17|1341.27
#2018-04-18|1340.75
#2018-04-19|1353.23
#2018-04-20|1334.42
#2018-04-23|1325.08
#2018-04-24|1333.72
#2018-04-25|1317.47
#2018-04-26|1312.13
#2018-04-27|1331.41
#2018-04-30|1349.58
#2018-05-01|1348.73
#2018-05-02|1340.71
#2018-05-03|1325.65
#2018-05-04|1314.24
#2018-05-07|1324.72
#2018-05-08|1332.94
#2018-05-09|1332.23
#2018-05-10|1332.61
#2018-05-11|1343.54
#2018-05-14|1341.47
#2018-05-15|1329.37
#2018-05-16|1336.59
#2018-05-17|1329.55
#2018-05-18|1311.23
#2018-05-21|1309.12
#2018-05-22|1315.16
#2018-05-23|1303.58
#2018-05-24|1303.90
#2018-05-25|1312.24
#2018-05-28|1326.68
#2018-05-29|1316.83
#2018-05-30|1310.21
#2018-05-31|1327.96
#2018-06-01|1321.61
#2018-06-04|1323.05
#2018-06-05|1311.31
#2018-06-06|1332.34
#2018-06-07|1333.61
#2018-06-08|1321.64
#2018-06-11|1333.18
#2018-06-12|1338.25
#2018-06-13|1327.89
#2018-06-14|1316.88
#2018-06-15|1305.44
#2018-06-18|1303.47
#2018-06-19|1269.71
#2018-06-20|1271.98
#2018-06-21|1252.44
#2018-06-22|1264.38
#2018-06-25|1241.13
#2018-06-26|1235.59
#2018-06-27|1203.59
#2018-06-28|1200.66
#2018-06-29|1231.44
#2018-07-02|1221.77
#2018-07-03|1214.71
#2018-07-04|1202.33
#2018-07-05|1197.78
#2018-07-06|1208.52
#2018-07-09|1228.29
#2018-07-10|1233.37
#2018-07-11|1224.37
#2018-07-12|1237.29
#2018-07-13|1237.62
#2018-07-16|1223.95
#2018-07-17|1227.62
#2018-07-18|1220.27
#2018-07-19|1209.62
#2018-07-20|1216.16
#2018-07-23|1230.99
#2018-07-24|1269.83
#2018-07-25|1270.72
#2018-07-26|1265.32
#2018-07-27|1276.38
#2018-07-30|1279.18
#2018-07-31|1274.92
#2018-08-01|1272.54
#2018-08-02|1251.64
#2018-08-03|1245.95
#2018-08-06|1243.60
#2018-08-07|1259.94
#2018-08-08|1264.55
#2018-08-09|1264.75
#2018-08-10|1251.46
#2018-08-13|1229.45
#2018-08-14|1208.61
#2018-08-15|1192.69
#2018-08-16|1183.49
#2018-08-17|1183.80
#2018-08-20|1201.14
#2018-08-21|1215.03
#2018-08-22|1216.13
#2018-08-23|1211.25
#2018-08-24|1205.68
#2018-08-27|1224.42
#2018-08-28|1223.95
#2018-08-29|1223.66
#2018-08-30|1209.54
#2018-08-31|1214.46
#2018-09-03|1207.96
#2018-09-04|1191.43
#2018-09-05|1175.21
#2018-09-06|1173.39
#2018-09-07|1185.90
#2018-09-10|1154.98
#2018-09-11|1137.00
#2018-09-12|1141.25
#2018-09-13|1150.43
#2018-09-14|1172.33
#2018-09-17|1153.74
#2018-09-18|1157.97
#2018-09-19|1167.15
#2018-09-20|1169.95
#2018-09-21|1180.51
#2018-09-24|1149.91
#2018-09-25|1150.52
#2018-09-26|1159.07
#2018-09-27|1153.52
#2018-09-28|1147.29
#2018-10-01|1139.62
#2018-10-02|1131.88
#2018-10-03|1126.01
#2018-10-04|1103.41
#2018-10-05|1084.91
#2018-10-08|1080.41
#2018-10-09|1068.11
#2018-10-10|1082.53
#2018-10-11|1047.03
#2018-10-12|1078.56
#2018-10-15|1068.17
#2018-10-16|1079.53
#2018-10-17|1067.84
#2018-10-18|1067.01
#2018-10-19|1064.09
#2018-10-22|1067.77
#2018-10-23|1043.68
#2018-10-24|1041.96
#2018-10-25|1027.08
#2018-10-26|1015.32
#2018-10-29|1025.90
#2018-10-30|1024.31
#2018-10-31|1048.23
#2018-11-01|1071.60
#2018-11-02|1114.68
#2018-11-05|1099.28
#2018-11-06|1097.85
#2018-11-07|1099.63
#2018-11-08|1094.79
#2018-11-09|1096.75
#2018-11-12|1085.94
#2018-11-13|1094.83
#2018-11-14|1099.64
#2018-11-15|1114.76
#2018-11-16|1119.52
#2018-11-19|1127.55
#2018-11-20|1119.61
#2018-11-21|1119.80
#2018-11-22|1117.38
#2018-11-23|1112.13
#2018-11-26|1114.41
#2018-11-27|1118.32
#2018-11-28|1117.26
#2018-11-29|1136.30
#2018-11-30|1135.04
#2018-12-03|1142.52
#2018-12-04|1135.26
#2018-12-05|1113.68
#2018-12-06|1085.00
#2018-12-07|1089.29
#2018-12-10|1065.00
#2018-12-11|1075.05
#2018-12-12|1097.12
#2018-12-13|1110.61
#2018-12-14|1104.19
#2018-12-17|1103.65
#2018-12-18|1110.73
#2018-12-19|1122.44
#2018-12-20|1122.86
#2018-12-21|1104.40
#2018-12-24|1093.04
#2018-12-25|1093.04
#2018-12-26|1095.75
#2018-12-27|1095.86
#2018-12-28|1109.09
#2018-12-31|1117.38
#2019-01-01|1115.64
#2019-01-02|1097.67
#2019-01-03|1086.13
#2019-01-04|1091.03
#2019-01-07|1098.24
#2019-01-08|1098.84
#2019-01-09|1105.69
#2019-01-10|1112.56
#2019-01-11|1111.31
#2019-01-14|1104.64
#2019-01-15|1115.98
#2019-01-16|1116.32
#2019-01-17|1114.27
#2019-01-18|1114.48
#2019-01-21|1115.48
#2019-01-22|1103.77
#2019-01-23|1099.39
#2019-01-24|1106.19
#2019-01-25|1100.01
#2019-01-28|1093.35
#2019-01-29|1098.88
#2019-01-30|1100.89
#2019-01-31|1116.25
#2019-02-01|1126.28
#2019-02-04|1121.16
#2019-02-05|1122.65
#2019-02-06|1122.78
#2019-02-07|1126.65
#2019-02-08|1113.92
#2019-02-11|1107.68
#2019-02-12|1113.73
#2019-02-13|1117.19
#2019-02-14|1116.39
#2019-02-15|1104.59
#2019-02-18|1109.91
#2019-02-19|1112.66
#2019-02-20|1123.96
#2019-02-21|1132.31
#2019-02-22|1142.40
#2019-02-25|1143.63
#2019-02-26|1140.62
#2019-02-27|1136.61
#2019-02-28|1130.58
#2019-03-01|1141.85
#2019-03-04|1149.72
#2019-03-05|1165.09
#2019-03-06|1169.91
#2019-03-07|1161.70
#2019-03-08|1146.95
#2019-03-11|1161.26
#2019-03-12|1176.33
#2019-03-13|1175.91
#2019-03-14|1168.16
#2019-03-15|1178.33
#2019-03-18|1184.74
#2019-03-19|1177.76
#2019-03-20|1171.78
#2019-03-21|1172.29
#2019-03-22|1167.33
#2019-03-25|1154.91
#2019-03-26|1162.25
#2019-03-27|1155.38
#2019-03-28|1164.27
#2019-03-29|1173.72
#2019-04-01|1180.13
#2019-04-02|1189.71
#2019-04-03|1192.11
#2019-04-04|1188.23
#2019-04-05|1192.31
#2019-04-08|1193.86
#2019-04-09|1198.57
#2019-04-10|1199.09
#2019-04-11|1191.42
#2019-04-12|1190.34
#2019-04-15|1187.88
#2019-04-16|1191.20
#2019-04-17|1190.06
#2019-04-18|1187.61
#2019-04-19|1187.61
#2019-04-22|1176.01
#2019-04-23|1166.70
#2019-04-24|1169.21
#2019-04-25|1159.23
#2019-04-26|1163.10
#2019-04-29|1164.56
#2019-04-30|1160.23
#2019-05-01|1161.13
#2019-05-02|1160.69
#2019-05-03|1167.03
#2019-05-06|1141.27
#2019-05-07|1137.88
#2019-05-08|1125.13
#2019-05-09|1107.96
#2019-05-10|1114.67
#2019-05-13|1094.55
#2019-05-14|1093.70
#2019-05-15|1088.48
#2019-05-16|1092.10
#2019-05-17|1087.90
#2019-05-20|1121.15
#2019-05-21|1118.08
#2019-05-22|1119.73
#2019-05-23|1111.39
#2019-05-24|1134.83
#2019-05-27|1144.38
#2019-05-28|1144.20
#2019-05-29|1138.70
#2019-05-30|1141.51
#2019-05-31|1148.63
#2019-06-03|1162.52
#2019-06-04|1152.43
#2019-06-05|1151.85
#2019-06-06|1139.07
#2019-06-07|1140.40
#2019-06-10|1150.64
#2019-06-11|1167.23
#2019-06-12|1160.27
#2019-06-13|1160.80
#2019-06-14|1149.90
#2019-06-17|1136.09
#2019-06-18|1145.93
#2019-06-19|1157.61
#2019-06-20|1177.55
#2019-06-21|1174.15
#2019-06-24|1173.65
#2019-06-25|1166.15
#2019-06-26|1175.16
#2019-06-27|1181.53
#2019-06-28|1180.32
#2019-07-01|1183.05
#2019-07-02|1194.12
#2019-07-03|1198.29
#2019-07-04|1207.17
#2019-07-05|1194.18
#2019-07-08|1169.43
#2019-07-09|1172.83
#2019-07-10|1172.55
#2019-07-11|1179.74
#2019-07-12|1174.52
#2019-07-15|1171.76
#2019-07-16|1179.89
#2019-07-17|1179.50
#2019-07-18|1164.88
#2019-07-19|1160.25
#2019-07-22|1154.73
#2019-07-23|1155.01
#2019-07-24|1152.70
#2019-07-25|1152.26
#2019-07-26|1160.57
#2019-07-29|1146.75
#2019-07-30|1141.02
#2019-07-31|1140.57
#2019-08-01|1125.44
#2019-08-02|1111.96
#2019-08-05|1078.86
#2019-08-06|1084.72
#2019-08-07|1077.42
#2019-08-08|1089.81
#2019-08-09|1091.76
#2019-08-12|1089.54
#2019-08-13|1065.98
#2019-08-14|1066.91
#2019-08-15|1066.70
#2019-08-16|1077.13
#2019-08-19|1080.45
#2019-08-20|1082.41
#2019-08-21|1077.15
#2019-08-22|1062.55
#2019-08-23|1064.27
#2019-08-26|1058.76
#2019-08-27|1072.60
#2019-08-28|1070.12
#2019-08-29|1071.53
#2019-08-30|1080.17
#2019-09-02|1081.93
#2019-09-03|1054.72
#2019-09-04|1064.94
#2019-09-05|1083.30
#2019-09-06|1094.90
#2019-09-09|1099.65
#2019-09-10|1098.99
#2019-09-11|1110.80
#2019-09-12|1119.04
#2019-09-13|1128.87
#2019-09-16|1112.75
#2019-09-17|1097.56
#2019-09-18|1106.68
#2019-09-19|1098.51
#2019-09-20|1151.44
#2019-09-23|1174.20
#2019-09-24|1159.40
#2019-09-25|1143.41
#2019-09-26|1160.24
#2019-09-27|1155.88
#2019-09-30|1152.10
#2019-10-01|1144.78
#2019-10-02|1143.83
#2019-10-03|1146.10
#2019-10-04|1135.06
#2019-10-07|1122.22
#2019-10-08|1120.60
#2019-10-09|1130.12
#2019-10-10|1133.82
#2019-10-11|1149.89
#2019-10-14|1151.21
#2019-10-15|1150.79
#2019-10-16|1149.58
#2019-10-17|1162.29
#2019-10-18|1171.84
#2019-10-21|1168.46
#2019-10-22|1168.66
#2019-10-23|1167.32
#2019-10-24|1174.96
#2019-10-25|1171.68
#2019-10-28|1174.45
#2019-10-29|1183.66
#2019-10-30|1185.69
#2019-10-31|1188.99
#2019-11-01|1192.61
#2019-11-04|1205.03
#2019-11-05|1206.20
#2019-11-06|1204.66
#2019-11-07|1210.49
#2019-11-08|1196.94
#2019-11-11|1181.41
#2019-11-12|1177.02
#2019-11-13|1160.50
#2019-11-14|1160.38
#2019-11-15|1161.14
#2019-11-18|1163.05
#2019-11-19|1171.64
#2019-11-20|1170.78
#2019-11-21|1162.90
#2019-11-22|1163.60
#2019-11-25|1179.17
#2019-11-26|1172.76
#2019-11-27|1175.76
#2019-11-28|1180.81
#2019-11-29|1169.28
#2019-12-02|1174.15
#2019-12-03|1167.15
#2019-12-04|1159.39
#2019-12-05|1171.20
#2019-12-06|1179.50
#2019-12-09|1182.95
#2019-12-10|1176.92
#2019-12-11|1190.37
#2019-12-12|1201.32
#2019-12-13|1216.01
#2019-12-16|1213.77
#2019-12-17|1223.99
#2019-12-18|1228.71
#2019-12-19|1227.04
#2019-12-20|1221.92
#2019-12-23|1226.81
#2019-12-24|1221.99
#2019-12-25|1221.99
#2019-12-26|1223.37
#2019-12-27|1233.77
#2019-12-30|1237.36
#2019-12-31|1233.87
#2020-01-01|1236.26
#2020-01-02|1263.90
#2020-01-03|1245.67
#2020-01-06|1221.35
#2020-01-07|1228.87
#2020-01-08|1220.97
#2020-01-09|1249.32
#2020-01-10|1258.36
#2020-01-13|1263.33
#2020-01-14|1263.85
#2020-01-15|1264.08
#2020-01-16|1259.38
#2020-01-17|1266.69
#2020-01-20|1267.39
#2020-01-21|1241.92
#2020-01-22|1252.57
#2020-01-23|1250.05
#2020-01-24|1258.62
#2020-01-27|1252.17
#2020-01-28|1251.70
#2020-01-29|1238.42
#2020-01-30|1209.74
#2020-01-31|1194.98
#2020-02-03|1193.17
#2020-02-04|1214.79
#2020-02-05|1220.49
#2020-02-06|1230.32
#2020-02-07|1213.60
#2020-02-10|1211.31
#2020-02-11|1224.95
#2020-02-12|1232.59
#2020-02-13|1231.68
#2020-02-14|1227.28
#2020-02-17|1231.02
#2020-02-18|1217.15
#2020-02-19|1235.33
#2020-02-20|1226.79
#2020-02-21|1226.34
#2020-02-24|1203.95
#2020-02-25|1200.78
#2020-02-26|1182.81
#2020-02-27|1181.52
#2020-02-28|1141.61
#2020-03-02|1157.92
#2020-03-03|1163.15
#2020-03-04|1159.79
#2020-03-05|1158.08
#2020-03-06|1132.06
#2020-03-09|1076.61
#2020-03-10|1093.24
#2020-03-11|1080.34
#2020-03-12| 997.08
#2020-03-13|1022.12
#2020-03-16| 932.90
#2020-03-17| 931.82
#2020-03-18| 877.25
#2020-03-19| 846.94
#2020-03-20| 902.07
#2020-03-23| 811.26
#2020-03-24| 838.93
#2020-03-25| 880.47
#2020-03-26| 904.02
#2020-03-27| 895.05
#2020-03-30| 870.02
#2020-03-31| 890.13
#2020-04-01| 868.21
#2020-04-02| 872.56
#2020-04-03| 853.88
#2020-04-06| 862.96
#2020-04-07| 909.29
#2020-04-08| 904.63
#2020-04-09| 927.18
#2020-04-10| 927.18
#2020-04-13| 934.83
#2020-04-14| 936.15
#2020-04-15| 935.91
#2020-04-16| 933.39
#2020-04-17| 953.42
#2020-04-20| 950.45
#2020-04-21| 929.30
#2020-04-22| 943.79
#2020-04-23| 943.32
#2020-04-24| 924.78
#2020-04-27| 939.73
#2020-04-28| 946.57
#2020-04-29| 957.18
#2020-04-30| 964.93
#2020-05-01| 963.49
#2020-05-04| 916.20
#2020-05-05| 912.79
#2020-05-06| 920.09
#2020-05-07| 913.06
#2020-05-08| 923.40
#2020-05-11| 930.93
#2020-05-12| 919.35
#2020-05-13| 934.84
#2020-05-14| 923.98
#2020-05-15| 924.65
#2020-05-18| 899.23
#2020-05-19| 910.00
#2020-05-20| 923.56
#2020-05-21| 930.07
#2020-05-22| 914.76
#2020-05-25| 921.97
#2020-05-26| 939.14
#2020-05-27| 945.61
#2020-05-28| 954.37
#2020-05-29| 962.17
#2020-06-01| 982.26
#2020-06-02| 991.87
#2020-06-03|1007.65
#2020-06-04| 994.46
#2020-06-05|1013.78
#2020-06-08|1015.55
#2020-06-09|1016.78
#2020-06-10|1012.88
#2020-06-11| 992.70
#2020-06-12| 994.10
#2020-06-15| 972.38
#2020-06-16| 985.24
#2020-06-17| 984.28
#2020-06-18| 986.42
#2020-06-19| 991.28
#2020-06-22| 995.60
#2020-06-23|1012.45
#2020-06-24|1011.64
#2020-06-25|1008.49
#2020-06-26|1006.35
#2020-06-29| 997.88
#2020-06-30|1003.42
#2020-07-01|1007.97
#2020-07-02|1032.62
#2020-07-03|1051.64
#2020-07-06|1085.31
#2020-07-07|1077.31
#2020-07-08|1075.81
#2020-07-09|1083.55
#2020-07-10|1063.56
#2020-07-13|1070.65
#2020-07-14|1048.62
#2020-07-15|1047.45
#2020-07-16|1038.55
#2020-07-17|1057.89
#2020-07-20|1085.54
#2020-07-21|1097.24
#2020-07-22|1097.07
#2020-07-23|1102.85
#2020-07-24|1084.03
#2020-07-27|1100.23
#2020-07-28|1109.48
#2020-07-29|1113.47
#2020-07-30|1116.50
#2020-07-31|1114.60
#2020-08-03|1114.72
#2020-08-04|1113.65
#2020-08-05|1128.07
#2020-08-06|1128.10
#2020-08-07|1130.70
#2020-08-10|1126.12
#2020-08-11|1125.45
#2020-08-12|1121.70
#2020-08-13|1135.13
#2020-08-14|1132.47
#2020-08-17|1142.65
#2020-08-18|1146.50
#2020-08-19|1132.53
#2020-08-20|1122.92
#2020-08-21|1132.72
#2020-08-24|1140.10
#2020-08-25|1141.20
#2020-08-26|1126.27
#2020-08-27|1130.91
#2020-08-28|1138.22
#2020-08-31|1100.60
#2020-09-01|1126.49
#2020-09-02|1129.38
#2020-09-03|1130.54
#2020-09-04|1124.95
#2020-09-07|1115.38
#2020-09-08|1103.64
#2020-09-09|1106.01
#2020-09-10|1109.26
#2020-09-11|1105.45
#2020-09-14|1119.31
#2020-09-15|1120.07
#2020-09-16|1126.13
#2020-09-17|1121.18
#2020-09-18|1125.97
#2020-09-21|1097.02
#2020-09-22|1088.20
#2020-09-23|1078.95
#2020-09-24|1063.07
#2020-09-25|1075.05
#2020-09-28|1080.90
#2020-09-29|1079.79
#2020-09-30|1089.16
#2020-10-01|1106.97
#2020-10-02|1103.09
#2020-10-05|1105.56
#2020-10-06|1125.49
#2020-10-07|1131.62
#2020-10-08|1142.46
#2020-10-09|1143.62
#2020-10-12|1145.36
#2020-10-13|1144.93
#2020-10-14|1148.78
#2020-10-15|1138.20
#2020-10-16|1145.23
#2020-10-19|1144.87
#2020-10-20|1157.42
#2020-10-21|1150.26
#2020-10-22|1152.16
#2020-10-23|1147.67
#2020-10-26|1136.71
#2020-10-27|1153.46
#2020-10-28|1125.45
#2020-10-29|1130.19
#2020-10-30|1119.47
#2020-11-02|1121.47
#2020-11-03|1132.29
#2020-11-04|1154.36
#2020-11-05|1193.56
#2020-11-06|1191.14
#2020-11-09|1205.75
#2020-11-10|1211.30
#2020-11-11|1230.83
#2020-11-12|1223.31
#2020-11-13|1220.77
#2020-11-16|1227.09
#2020-11-17|1246.41
#2020-11-18|1259.49
#2020-11-19|1245.29
#2020-11-20|1244.51
#2020-11-23|1251.95
#2020-11-24|1256.81
#2020-11-25|1241.19
#2020-11-26|1250.36
#2020-11-27|1258.06
#2020-11-30|1238.53
#2020-12-01|1261.15
#2020-12-02|1266.85
#2020-12-03|1281.51
#2020-12-04|1289.74
#2020-12-07|1289.34
#2020-12-08|1289.72
#2020-12-09|1284.08
#2020-12-10|1283.87
#2020-12-11|1283.27
#2020-12-14|1291.54
#2020-12-15|1303.18
#2020-12-16|1313.85
#2020-12-17|1327.76
#2020-12-18|1326.91
#2020-12-21|1292.78
#2020-12-22|1302.21
#2020-12-23|1306.44
#2020-12-24|1312.53
#2020-12-25|1312.53
#2020-12-28|1321.45
#2020-12-29|1328.60
#2020-12-30|1347.77
#2020-12-31|1355.39
#2021-01-01|1361.15
#2021-01-04|1361.76
#2021-01-05|1368.46
#2021-01-06|1381.75
#2021-01-07|1392.77
#2021-01-08|1426.40
#2021-01-11|1410.46
#2021-01-12|1418.78
#2021-01-13|1431.13
#2021-01-14|1433.84
#2021-01-15|1405.01
#2021-01-18|1407.32
#2021-01-19|1431.38
#2021-01-20|1447.42
#2021-01-21|1435.43
#2021-01-22|1411.62
#2021-01-25|1393.82
#2021-01-26|1386.30
#2021-01-27|1370.15
#2021-01-28|1366.16
#2021-01-29|1344.69
#2021-02-01|1389.29
#2021-02-02|1435.31
#2021-02-03|1443.16
#2021-02-04|1437.28
#2021-02-05|1436.14
#2021-02-08|1464.94
#2021-02-09|1476.01
#2021-02-10|1475.49
#2021-02-11|1480.97
#2021-02-12|1482.28
#2021-02-15|1483.57
#2021-02-16|1493.67
#2021-02-17|1485.44
#2021-02-18|1473.74
#2021-02-19|1477.34
#2021-02-22|1449.68
#2021-02-23|1459.62
#2021-02-24|1469.44
#2021-02-25|1464.01
#2021-02-26|1403.66
#2021-03-01|1440.29
#2021-03-02|1450.13
#2021-03-03|1457.73
#2021-03-04|1452.30
#2021-03-05|1429.51
#2021-03-08|1402.95
#2021-03-09|1412.58
#2021-03-10|1425.50
#2021-03-11|1449.09
#2021-03-12|1435.07
#2021-03-15|1429.73
#2021-03-16|1436.23
#2021-03-17|1421.20
#2021-03-18|1412.50
#2021-03-19|1418.61
#2021-03-22|1424.58
#2021-03-23|1420.86
#2021-03-24|1387.93
#2021-03-25|1378.03
#2021-03-26|1399.82
#2021-03-29|1401.95
#2021-03-30|1421.26
#2021-03-31|1419.37
#2021-04-01|1439.97
#2021-04-02|1439.97
#2021-04-05|1427.95
#2021-04-06|1444.88
#2021-04-07|1443.97
#2021-04-08|1461.46
#2021-04-09|1447.35
#2021-04-12|1399.24
#2021-04-13|1399.20
#2021-04-14|1403.78
#2021-04-15|1407.20
#2021-04-16|1428.92
#2021-04-19|1403.42
#2021-04-20|1392.85
#2021-04-21|1388.87
#2021-04-22|1388.76
#2021-04-23|1391.27
#2021-04-26|1406.45
#2021-04-27|1417.65
#2021-04-28|1424.25
#2021-04-29|1422.54
#2021-04-30|1395.25
#2021-05-03|1408.57
#2021-05-04|1407.46
#2021-05-05|1411.00
#2021-05-06|1414.07
#2021-05-07|1421.11
#2021-05-10|1428.50
#2021-05-11|1421.17
#2021-05-12|1397.88
#2021-05-13|1388.09
#2021-05-14|1417.77
#2021-05-17|1431.75
#2021-05-18|1455.52
#2021-05-19|1448.40
#2021-05-20|1445.72
#2021-05-21|1455.53
#2021-05-24|1457.98
#2021-05-25|1474.93
#2021-05-26|1483.65
#2021-05-27|1498.95
#2021-05-28|1503.35
#2021-05-31|1505.46
#2021-06-01|1498.94
#2021-06-02|1500.43
#2021-06-03|1510.46
#2021-06-04|1516.43
#2021-06-07|1530.77
#2021-06-08|1526.16
#2021-06-09|1514.36
#2021-06-10|1517.97
#2021-06-11|1514.25
#2021-06-14|1513.62
#2021-06-15|1518.72
#2021-06-16|1496.78
#2021-06-17|1490.86
#2021-06-18|1503.59
#2021-06-21|1501.25
#2021-06-22|1498.98
#2021-06-23|1499.70
#2021-06-24|1513.25
#2021-06-25|1512.93
#2021-06-28|1511.64
#2021-06-29|1506.31
#2021-06-30|1494.11
#2021-07-01|1496.75
#2021-07-02|1492.19
#2021-07-05|1498.80
#2021-07-06|1491.21
#2021-07-07|1504.99
#2021-07-08|1476.73
#2021-07-09|1476.45
#2021-07-12|1488.88
#2021-07-13|1494.63
#2021-07-14|1489.76
#2021-07-15|1495.51
#2021-07-16|1499.77
#2021-07-19|1482.30
#2021-07-20|1505.27
#2021-07-21|1512.59
#2021-07-22|1530.25
#2021-07-23|1518.12
#2021-07-26|1499.67
#2021-07-27|1470.62
#2021-07-28|1483.79
#2021-07-29|1499.59
#2021-07-30|1492.74
#2021-08-02|1525.06
#2021-08-03|1536.60
#2021-08-04|1531.13
#2021-08-05|1528.88
#2021-08-06|1519.90
#2021-08-09|1517.70
#2021-08-10|1509.86
#2021-08-11|1511.15
#2021-08-12|1510.75
#2021-08-13|1512.09
#2021-08-16|1492.95
#2021-08-17|1487.73
#2021-08-18|1489.92
#2021-08-19|1486.69
#2021-08-20|1475.76
#2021-08-23|1479.35
#2021-08-24|1498.11
#2021-08-25|1500.97
#2021-08-26|1491.50
#2021-08-27|1516.57
#2021-08-30|1538.39
#2021-08-31|1558.70
#2021-09-01|1579.21
#2021-09-02|1584.95
#2021-09-03|1597.32
#2021-09-06|1604.03
#2021-09-07|1601.15
#2021-09-08|1582.87
#2021-09-09|1597.20
#2021-09-10|1602.83
#2021-09-13|1598.32
#2021-09-14|1591.83
#2021-09-15|1588.22
#2021-09-16|1578.50
#2021-09-17|1573.18
#2021-09-20|1539.84
#2021-09-21|1553.29
#2021-09-22|1558.17
#2021-09-23|1578.16
#2021-09-24|1570.03
#2021-09-27|1549.00
#2021-09-28|1532.82
#2021-09-29|1513.23
#2021-09-30|1500.66
#2021-10-01|1503.11
#2021-10-04|1490.36
#2021-10-05|1481.94
#2021-10-06|1459.16
#2021-10-07|1483.57
#2021-10-08|1475.72
#2021-10-11|1467.92
#2021-10-12|1468.61
#2021-10-13|1483.29
#2021-10-14|1498.56
#2021-10-15|1504.73
#2021-10-18|1503.29
#2021-10-19|1493.37
#2021-10-20|1491.04
#2021-10-21|1465.23
#2021-10-22|1453.43
#2021-10-25|1448.97
#2021-10-26|1456.23
#2021-10-27|1451.29
#2021-10-28|1440.97
#2021-10-29|1439.41
#2021-11-01|1447.74
#2021-11-02|1440.78
#2021-11-03|1464.34
#2021-11-04|1469.82
#2021-11-05|1466.85
#2021-11-08|1484.78
#2021-11-09|1491.23
#2021-11-10|1478.75
#2021-11-11|1479.01
#2021-11-12|1488.85
#2021-11-15|1489.72
#2021-11-16|1480.44
#2021-11-17|1467.75
#2021-11-18|1447.12
#2021-11-19|1447.95
#2021-11-22|1427.94
#2021-11-23|1426.43
#2021-11-24|1421.57
#2021-11-25|1423.74
#2021-11-26|1378.79
#2021-11-29|1368.92
#2021-11-30|1366.40
#2021-12-01|1371.65
#2021-12-02|1389.93
#2021-12-03|1386.95
#2021-12-06|1370.21
#2021-12-07|1393.34
#2021-12-08|1420.13
#2021-12-09|1433.27
#2021-12-10|1434.94
#2021-12-13|1429.32
#2021-12-14|1417.67
#2021-12-15|1412.43
#2021-12-16|1415.02
#2021-12-17|1392.21
#2021-12-20|1362.21
#2021-12-21|1388.50
#2021-12-22|1398.58
#2021-12-23|1415.54
#2021-12-24|1412.05
#2021-12-27|1412.84
#2021-12-28|1434.50
#2021-12-29|1425.19
#2021-12-30|1432.02
#2021-12-31|1444.85
#2022-01-03|1466.69
#2022-01-04|1459.20
#2022-01-05|1458.32
#2022-01-06|1450.57
#2022-01-07|1467.85
#2022-01-10|1474.69
#2022-01-11|1486.08
#2022-01-12|1497.33
#2022-01-13|1486.04
#2022-01-14|1488.77
#2022-01-17|1489.56
#2022-01-18|1463.20
#2022-01-19|1456.34
#2022-01-20|1461.41
#2022-01-21|1438.41
#2022-01-24|1400.41
#2022-01-25|1396.59
#2022-01-26|1400.09
#2022-01-27|1387.85
#2022-01-28|1383.27
#2022-01-31|1408.70
#2022-02-01|1429.05
#2022-02-02|1422.44
#2022-02-03|1405.78
#2022-02-04|1416.40
#2022-02-07|1404.93
#2022-02-08|1405.76
#2022-02-09|1423.98
#2022-02-10|1430.21
#2022-02-11|1405.97
#2022-02-14|1369.73
#2022-02-15|1415.32
#2022-02-16|1416.83
#2022-02-17|1411.01
#2022-02-18|1409.53
#2022-02-21|1401.93
#2022-02-22|1389.05
#2022-02-23|1389.42
#2022-02-24|1322.47
#2022-02-25|1340.69
#2022-02-28|1354.11
#2022-03-01|1355.86
#2022-03-02|1323.05
#2022-03-03|1301.22
#2022-03-04|1268.56
#2022-03-07|1223.72
#2022-03-08|1225.64
#2022-03-09|1260.74
#2022-03-10|1272.84
#2022-03-11|1260.75
#2022-03-14|1245.26
#2022-03-15|1221.68
#2022-03-16|1275.93
#2022-03-17|1326.86
#2022-03-18|1341.15
#2022-03-21|1312.87
#2022-03-22|1329.20
#2022-03-23|1330.79
#2022-03-24|1335.10
#2022-03-25|1321.39
#2022-03-28|1317.74
#2022-03-29|1332.63
#2022-03-30|1353.69
#2022-03-31|1355.54
#2022-04-01|1378.41
#2022-04-04|1396.59
#2022-04-05|1404.90
#2022-04-06|1393.62
#2022-04-07|1372.23
#2022-04-08|1392.59
#2022-04-11|1375.90
#2022-04-12|1364.06
#2022-04-13|1361.36
#2022-04-14|1365.38
#2022-04-15|1365.38
#2022-04-18|1356.16
#2022-04-19|1336.22
#2022-04-20|1347.73
#2022-04-21|1356.69
#2022-04-22|1344.11
#2022-04-25|1311.96
#2022-04-26|1324.92
#2022-04-27|1331.96
#2022-04-28|1356.34
#2022-04-29|1346.60
#2022-05-02|1335.34
#2022-05-03|1336.11
#2022-05-04|1311.02
#2022-05-05|1301.16
#2022-05-06|1263.50
#2022-05-09|1243.96
#2022-05-10|1240.14
#2022-05-11|1230.81
#2022-05-12|1206.68
#2022-05-13|1223.00
#2022-05-16|1222.09
#2022-05-17|1251.10
#2022-05-18|1251.71
#2022-05-19|1230.77
#2022-05-20|1262.10
#2022-05-23|1270.36
#2022-05-24|1247.80
#2022-05-25|1218.67
#2022-05-26|1225.22
#2022-05-27|1238.26
#2022-05-30|1256.52
#2022-05-31|1261.17
#2022-06-01|1260.15
#2022-06-02|1261.01
#2022-06-03|1248.33
#2022-06-06|1238.56
#2022-06-07|1226.35
#2022-06-08|1218.32
#2022-06-09|1206.13
#2022-06-10|1196.59
#2022-06-13|1160.21
#2022-06-14|1167.15
#2022-06-15|1174.47
#2022-06-16|1150.76
#2022-06-17|1133.38
#2022-06-20|1144.37
#2022-06-21|1160.04
#2022-06-22|1142.70
#2022-06-23|1158.60
#2022-06-24|1166.88
#2022-06-27|1183.84
#2022-06-28|1179.97
#2022-06-29|1168.73
#2022-06-30|1165.27
#2022-07-01|1173.58
#2022-07-04|1181.03
#2022-07-05|1171.75
#2022-07-06|1180.57
#2022-07-07|1199.65
#2022-07-08|1210.81
#2022-07-11|1203.08
#2022-07-12|1192.14
#2022-07-13|1197.20
#2022-07-14|1191.58
#2022-07-15|1196.83
#2022-07-18|1217.03
#2022-07-19|1225.55
#2022-07-20|1222.96
#2022-07-21|1233.11
#2022-07-22|1235.81
#2022-07-25|1240.98
#2022-07-26|1238.33
#2022-07-27|1255.39
#2022-07-28|1269.21
#2022-07-29|1279.78
#2022-08-01|1287.66
#2022-08-02|1287.59
#2022-08-03|1285.60
#2022-08-04|1291.92
#2022-08-05|1304.67
#2022-08-08|1312.45
#2022-08-09|1309.45
#2022-08-10|1312.35
#2022-08-11|1312.45
#2022-08-12|1322.37
#2022-08-15|1317.80
#2022-08-16|1331.44
#2022-08-17|1339.60
#2022-08-18|1346.31
#2022-08-19|1337.12
#2022-08-22|1306.06
#2022-08-23|1310.89
#2022-08-24|1319.07
#2022-08-25|1319.63
#2022-08-26|1330.86
#2022-08-29|1325.05
#2022-08-30|1344.95
#2022-08-31|1339.86
#2022-09-01|1341.45
#2022-09-02|1344.71
#2022-09-05|1345.87
#2022-09-06|1342.71
#2022-09-07|1352.53
#2022-09-08|1360.87
#2022-09-09|1370.23
#2022-09-12|1383.06
#2022-09-13|1387.79
#2022-09-14|1379.76
#2022-09-15|1380.49
#2022-09-16|1348.21
#2022-09-19|1349.71
#2022-09-20|1363.58
#2022-09-21|1336.08
#2022-09-22|1325.69
#2022-09-23|1298.14
#2022-09-26|1267.61
#2022-09-27|1269.89
#2022-09-28|1265.75
#2022-09-29|1238.91
#2022-09-30|1253.49
#2022-10-03|1245.94
#2022-10-04|1271.92
#2022-10-05|1283.86
#2022-10-06|1281.49
#2022-10-07|1265.63
#2022-10-10|1246.83
#2022-10-11|1230.98
#2022-10-12|1229.87
#2022-10-13|1217.48
#2022-10-14|1219.51
#2022-10-17|1231.11
#2022-10-18|1249.26
#2022-10-19|1237.79
#2022-10-20|1236.88
#2022-10-21|1235.10
#2022-10-24|1216.57
#2022-10-25|1231.36
#2022-10-26|1234.50
#2022-10-27|1247.48
#2022-10-28|1239.21
#2022-10-31|1259.10
#2022-11-01|1290.68
#2022-11-02|1284.07
#2022-11-03|1285.43
#2022-11-04|1312.64
#2022-11-07|1322.73
#2022-11-08|1325.04
#2022-11-09|1318.95
#2022-11-10|1288.63
#2022-11-11|1323.20
#2022-11-14|1332.22
#2022-11-15|1353.20
#2022-11-16|1331.85
#2022-11-17|1317.47
#2022-11-18|1317.91
#2022-11-21|1309.53
#2022-11-22|1315.77
#2022-11-23|1309.35
#2022-11-24|1325.23
#2022-11-25|1317.94
#2022-11-28|1313.99
#2022-11-29|1322.89
#2022-11-30|1352.86
#2022-12-01|1358.20
#2022-12-02|1352.23
#2022-12-05|1346.18
#2022-12-06|1341.49
#2022-12-07|1334.10
#2022-12-08|1348.45
#2022-12-09|1348.76
#2022-12-12|1334.18
#2022-12-13|1330.96
#2022-12-14|1339.34
#2022-12-15|1322.47
#2022-12-16|1317.27
#2022-12-19|1323.14
#2022-12-20|1324.77
#2022-12-21|1309.34
#2022-12-22|1310.06
#2022-12-23|1284.52
#2022-12-26|1294.13
#2022-12-27|1297.29
#2022-12-28|1305.05
#2022-12-29|1303.51
#2022-12-30|1302.27
#2023-01-02|1298.55
#2023-01-03|1285.48
#2023-01-04|1285.86
#2023-01-05|1296.92
#2023-01-06|1299.65
#2023-01-09|1313.82
#2023-01-10|1307.42
#2023-01-11|1313.78
#2023-01-12|1319.32
#2023-01-13|1329.39
#2023-01-16|1319.97
#2023-01-17|1325.87
#2023-01-18|1335.20
#2023-01-19|1322.61
#2023-01-20|1318.97
#2023-01-23|1312.07
#2023-01-24|1308.23
#2023-01-25|1301.69
#2023-01-26|1308.77
#2023-01-27|1273.72
#2023-01-30|1267.71
#2023-01-31|1277.25
#2023-02-01|1252.41
#2023-02-02|1232.68
#2023-02-03|1233.87
#2023-02-06|1217.05
#2023-02-07|1225.81
#2023-02-08|1244.74
#2023-02-09|1235.64
#2023-02-10|1232.71
#2023-02-13|1230.87
#2023-02-14|1229.70
#2023-02-15|1230.02
#2023-02-16|1236.74
#2023-02-17|1239.09
#2023-02-20|1246.93
#2023-02-21|1239.30
#2023-02-22|1215.69
#2023-02-23|1209.06
#2023-02-24|1199.72
#2023-02-27|1189.85
#2023-02-28|1202.04
#2023-03-01|1221.78
#2023-03-02|1226.51
#2023-03-03|1249.77
#2023-03-06|1261.33
#2023-03-07|1258.54
#2023-03-08|1268.83
#2023-03-09|1255.47
#2023-03-10|1235.71
#2023-03-13|1227.49
#2023-03-14|1208.10
#2023-03-15|1226.34
#2023-03-16|1229.43
#2023-03-17|1239.19
#2023-03-20|1221.53
#2023-03-21|1229.69
#2023-03-22|1226.58
#2023-03-23|1227.98
#2023-03-24|1216.64
#2023-03-27|1216.98
#2023-03-28|1211.57
#2023-03-29|1227.26
#2023-03-30|1232.57
#2023-03-31|1234.44
#2023-04-03|1224.95
#2023-04-04|1224.14
#2023-04-05|1232.34
#2023-04-06|1236.04
#2023-04-07|1236.04
#2023-04-10|1238.60
#2023-04-11|1248.46
#2023-04-12|1255.76
#2023-04-13|1260.86
#2023-04-14|1262.09
#2023-04-17|1264.36
#2023-04-18|1264.59
#2023-04-19|1251.48
#2023-04-20|1260.76
#2023-04-21|1255.74
#2023-04-24|1259.40
#2023-04-25|1258.03
#2023-04-26|1264.54
#2023-04-27|1268.57
#2023-04-28|1287.69
#2023-05-01|1291.14
#2023-05-02|1286.73
#2023-05-03|1279.30
#2023-05-04|1292.63
#2023-05-05|1304.52
#2023-05-08|1316.79
#2023-05-09|1311.62
#2023-05-10|1316.27
#2023-05-11|1317.55
#2023-05-12|1304.34
#2023-05-15|1313.63
#2023-05-16|1307.32
#2023-05-17|1297.42
#2023-05-18|1293.09
#2023-05-19|1295.19
#2023-05-22|1316.65
#2023-05-23|1323.62
#2023-05-24|1305.59
#2023-05-25|1305.05
#2023-05-26|1309.82
#2023-05-29|1310.56
#2023-05-30|1303.32
#2023-05-31|1298.10
#2023-06-01|1308.83
#2023-06-02|1324.69
#2023-06-05|1322.45
#2023-06-06|1335.27
#2023-06-07|1344.03
#2023-06-08|1343.30
#2023-06-09|1349.32
#2023-06-12|1353.14
#2023-06-13|1362.00
#2023-06-14|1367.16
#2023-06-15|1374.79
#2023-06-16|1384.95
#2023-06-19|1377.76
#2023-06-20|1373.15
#2023-06-21|1368.84
#2023-06-22|1358.98
#2023-06-23|1341.31
#2023-06-26|1341.40
#2023-06-27|1354.48
#2023-06-28|1367.69
#2023-06-29|1365.37
#2023-06-30|1379.40
#2023-07-03|1389.02
#2023-07-04|1383.91
#2023-07-05|1382.77
#2023-07-06|1372.31
#2023-07-07|1358.27
#2023-07-10|1358.87
#2023-07-11|1370.16
#2023-07-12|1376.20
#2023-07-13|1380.30
#2023-07-14|1377.67
#2023-07-17|1383.77
#2023-07-18|1384.20
#2023-07-19|1393.74
#2023-07-20|1395.65
#2023-07-21|1407.81
#2023-07-24|1420.72
#2023-07-25|1420.41
#2023-07-26|1426.11
#2023-07-27|1424.53
#2023-07-28|1432.32
#2023-07-31|1443.70
#2023-08-01|1432.53
#2023-08-02|1417.07
#2023-08-03|1413.11
#2023-08-04|1417.95
#2023-08-07|1418.11
#2023-08-08|1410.42
#2023-08-09|1413.61
#2023-08-10|1407.90
#2023-08-11|1393.87
#2023-08-14|1383.63
#2023-08-15|1381.40
#2023-08-16|1370.77
#2023-08-17|1357.19
#2023-08-18|1357.22
#2023-08-21|1360.47
#2023-08-22|1376.32
#2023-08-23|1372.70
#2023-08-24|1371.67
#2023-08-25|1363.00
#2023-08-28|1368.30
#2023-08-29|1383.01
#2023-08-30|1383.53
#2023-08-31|1364.75
#2023-09-01|1376.76
#2023-09-04|1391.87
#2023-09-05|1378.14
#2023-09-06|1375.07
#2023-09-07|1381.76
#2023-09-08|1391.10
#2023-09-11|1411.31
#2023-09-12|1405.77
#2023-09-13|1412.00
#2023-09-14|1410.98
#2023-09-15|1407.64
#2023-09-18|1401.99
#2023-09-19|1401.01
#2023-09-20|1391.75
#2023-09-21|1382.15
#2023-09-22|1386.58
#2023-09-25|1388.53
#2023-09-26|1379.51
#2023-09-27|1385.90
#2023-09-28|1379.58
#2023-09-29|1386.32
#2023-10-02|1379.73
#2023-10-03|1364.86
#2023-10-04|1360.48
#2023-10-05|1368.22
#2023-10-06|1376.00
#2023-10-09|1364.44
#2023-10-10|1382.87
#2023-10-11|1395.30
#2023-10-12|1400.19
#2023-10-13|1388.10
#2023-10-16|1386.81
#2023-10-17|1383.65
#2023-10-18|1369.73
#2023-10-19|1377.69
#2023-10-20|1366.92
#2023-10-23|1353.75
#2023-10-24|1353.77
#2023-10-25|1339.52
#2023-10-26|1329.07
#2023-10-27|1336.94
#2023-10-30|1345.31
#2023-10-31|1347.85
#2023-11-01|1338.19
#2023-11-02|1348.64
#2023-11-03|1366.02
#2023-11-06|1375.57
#2023-11-07|1372.73
#2023-11-08|1378.93
#2023-11-09|1373.92
#2023-11-10|1381.39
#2023-11-13|1385.62
#2023-11-14|1399.40
#2023-11-15|1404.60
#2023-11-16|1399.20
#2023-11-17|1407.60
#2023-11-20|1403.67
#2023-11-21|1403.16
#2023-11-22|1401.44
#2023-11-23|1399.67
#2023-11-24|1400.36
#2023-11-27|1399.25
#2023-11-28|1415.04
#2023-11-29|1417.47
#2023-11-30|1419.31
#2023-12-01|1437.64
#2023-12-04|1460.05
#2023-12-05|1485.23
#2023-12-06|1493.07
#2023-12-07|1492.90
#2023-12-08|1485.22
#2023-12-11|1492.10
#2023-12-12|1493.08
#2023-12-13|1507.88
#2023-12-14|1519.83
#2023-12-15|1536.25
#2023-12-18|1539.10
#2023-12-19|1542.57
#2023-12-20|1505.41
#2023-12-21|1517.50
#2023-12-22|1528.03
#2023-12-25|1528.03
#2023-12-26|1541.01
#2023-12-27|1550.79
#2023-12-28|1554.22
#2023-12-29|1559.39
#2024-01-01|1563.68
#2024-01-02|1544.94
#2024-01-03|1545.27
#2024-01-04|1553.12
#2024-01-05|1565.74
#2024-01-08|1560.67
#2024-01-09|1559.40
#2024-01-10|1566.11
#2024-01-11|1564.72
#2024-01-12|1576.18
#2024-01-15|1575.22
#2024-01-16|1566.43
#2024-01-17|1539.79
#2024-01-18|1533.40
#2024-01-19|1544.27
#2024-01-22|1534.13
#2024-01-23|1513.48
#2024-01-24|1527.25
#2024-01-25|1537.83
#2024-01-26|1538.77
#2024-01-29|1565.24
#2024-01-30|1539.50
#2024-01-31|1533.53
#2024-02-01|1535.22
#2024-02-02|1541.66
#2024-02-05|1527.31
#2024-02-06|1547.64
#2024-02-07|1556.33
#2024-02-08|1547.17
#2024-02-09|1551.58
#2024-02-12|1541.09
#2024-02-13|1542.86
#2024-02-14|1552.80
#2024-02-15|1555.85
#2024-02-16|1572.54
#2024-02-19|1572.09
#2024-02-20|1579.94
#2024-02-21|1577.18
#2024-02-22|1598.39
#2024-02-23|1599.14
#2024-02-26|1610.46
#2024-02-27|1623.50
#2024-02-28|1602.24
#2024-02-29|1613.28
#2024-03-01|1634.77
#2024-03-04|1636.20
#2024-03-05|1625.33
#2024-03-06|1626.17
#2024-03-07|1637.60
#2024-03-08|1633.42
#2024-03-11|1641.11
#2024-03-12|1627.42
#2024-03-13|1594.59
#2024-03-14|1623.54
#2024-03-15|1612.83
#2024-03-18|1609.98
#2024-03-19|1586.65
#2024-03-20|1592.62
#2024-03-21|1615.09
#2024-03-22|1616.49
#2024-03-25|1613.21
#2024-03-26|1622.56
#2024-03-27|1626.75
#2024-03-28|1643.23
#2024-03-29|1643.23
#2024-04-01|1661.04
#2024-04-02|1677.79
#2024-04-03|1671.69
#2024-04-04|1672.84
#2024-04-05|1666.53
#2024-04-08|1679.97
#2024-04-09|1680.83
#2024-04-10|1681.77
#2024-04-11|1681.41
#2024-04-12|1656.04
#2024-04-15|1633.95
#2024-04-16|1621.29
#2024-04-17|1622.57
#2024-04-18|1614.35
#2024-04-19|1616.23
#2024-04-22|1637.54
#2024-04-23|1646.24
#2024-04-24|1653.27
#2024-04-25|1661.24
#2024-04-26|1669.38
#2024-04-29|1676.63
#2024-04-30|1673.67
#2024-05-01|1673.30
#2024-05-02|1688.39
#2024-05-03|1685.40
#2024-05-06|1671.42
#2024-05-07|1660.28
#2024-05-08|1657.88
#2024-05-09|1618.95
#2024-05-10|1632.38
#2024-05-13|1657.67
#2024-05-14|1677.88
#2024-05-15|1680.51
#2024-05-16|1693.17
#2024-05-17|1705.34
#2024-05-20|1705.00
#2024-05-21|1720.57
#2024-05-22|1719.46
#2024-05-23|1747.73
#2024-05-24|1746.44
#2024-05-27|1751.77
#2024-05-28|1749.20
#2024-05-29|1734.04
#2024-05-30|1716.41
#2024-05-31|1724.02
#2024-06-03|1798.14
#2024-06-04|1640.77
#2024-06-05|1678.13
#2024-06-06|1701.65
#2024-06-07|1725.41
#2024-06-10|1728.67
#2024-06-11|1725.12
#2024-06-12|1731.28
#2024-06-13|1745.94
#2024-06-14|1756.56
#2024-06-17|1752.02
#2024-06-18|1762.80
#2024-06-19|1746.10
#2024-06-20|1753.18
#2024-06-21|1740.34
#2024-06-24|1745.72
#2024-06-25|1751.34
#2024-06-26|1754.65
#2024-06-27|1760.06
#2024-06-28|1761.79
#2024-07-01|1764.52
#2024-07-02|1764.65
#2024-07-03|1777.38
#2024-07-04|1776.23
#2024-07-05|1782.50
#2024-07-08|1779.45
#2024-07-09|1793.66
#2024-07-10|1798.56
#2024-07-11|1801.27
#2024-07-12|1804.01
#2024-07-15|1803.50
#2024-07-16|1800.14
#2024-07-17|1798.34
#2024-07-18|1784.33
#2024-07-19|1756.13
#2024-07-22|1770.14
#2024-07-23|1757.59
#2024-07-24|1746.69
#2024-07-25|1748.58
#2024-07-26|1786.31
#2024-07-29|1796.20
#2024-07-30|1794.44
#2024-07-31|1825.15
#2024-08-01|1826.43
#2024-08-02|1784.30
#2024-08-05|1731.63
#2024-08-06|1737.00
#2024-08-07|1766.93
#2024-08-08|1747.81
#2024-08-09|1765.25
#2024-08-12|1765.67
#2024-08-13|1755.84
#2024-08-14|1749.67
#2024-08-15|1755.67
#2024-08-16|1781.38
#2024-08-19|1787.16
#2024-08-20|1794.13
#2024-08-21|1799.02
#2024-08-22|1803.02
#2024-08-23|1799.12
#2024-08-26|1804.97
#2024-08-27|1803.18
#2024-08-28|1790.19
#2024-08-29|1779.73
#2024-08-30|1788.26
#2024-09-02|1784.47
#2024-09-03|1788.84
#2024-09-04|1794.68
#2024-09-05|1788.62
#2024-09-06|1771.42
#2024-09-09|1764.44
#2024-09-10|1772.04
#2024-09-11|1768.38
#2024-09-12|1791.89
#2024-09-13|1801.30
#2024-09-16|1803.35
#2024-09-17|1803.37
#2024-09-18|1797.87
#2024-09-19|1796.81
#2024-09-20|1812.81
#2024-09-23|1824.11
#2024-09-24|1833.85
#2024-09-25|1834.27
#2024-09-26|1851.81
#2024-09-27|1863.64
#2024-09-30|1855.50
#2024-10-01|1856.21
#2024-10-02|1868.67
#2024-10-03|1814.01
#2024-10-04|1805.93
#2024-10-07|1786.62
#2024-10-08|1793.20
#2024-10-09|1775.26
#2024-10-10|1781.64
#2024-10-11|1773.40
#2024-10-14|1783.78
#2024-10-15|1782.32
#2024-10-16|1785.50
#2024-10-17|1760.04
#2024-10-18|1767.70
#2024-10-21|1752.94
#2024-10-22|1730.06
#2024-10-23|1720.89
#2024-10-24|1722.88
#2024-10-25|1697.54
#2024-10-28|1715.52
#2024-10-29|1729.36
#2024-10-30|1728.54
#2024-10-31|1734.10
#2024-11-01|1742.77
#2024-11-04|1728.53
#2024-11-05|1733.02
#2024-11-06|1758.25
#2024-11-07|1743.82
#2024-11-08|1729.43
#2024-11-11|1707.70
#2024-11-12|1681.70
#2024-11-13|1659.49
#2024-11-14|1650.60
#2024-11-15|1649.67
#2024-11-18|1654.72
#2024-11-19|1654.33
#2024-11-20|1655.03
#2024-11-21|1602.93
#2024-11-22|1629.80
#2024-11-25|1656.74
#2024-11-26|1644.88
#2024-11-27|1661.80
#2024-11-28|1644.64
#2024-11-29|1661.14
#2024-12-02|1665.55
#2024-12-03|1691.36
#2024-12-04|1690.51
#2024-12-05|1694.59
#2024-12-06|1695.31
#2024-12-09|1704.31
#2024-12-10|1698.32
#2024-12-11|1710.42
#2024-12-12|1701.08
#2024-12-13|1707.45
#2024-12-16|1700.07
#2024-12-17|1676.28
#2024-12-18|1657.68
#2024-12-19|1638.86
#2024-12-20|1613.23
#2024-12-23|1613.14
#2024-12-24|1610.52
#2024-12-25|1610.52
#2024-12-26|1617.72
#2024-12-27|1606.66
#2024-12-30|1604.09
#2024-12-31|1610.52
#2025-01-01|1618.70
#2025-01-02|1632.49
#2025-01-03|1617.99
#2025-01-06|1586.23
#2025-01-07|1602.99
#2025-01-08|1588.90
#2025-01-09|1576.93
#2025-01-10|1545.14
#2025-01-13|1496.54
#2025-01-14|1520.65
#2025-01-15|1532.30
#2025-01-16|1542.95
#2025-01-17|1555.24
#2025-01-20|1564.86
#2025-01-21|1549.00
#2025-01-22|1547.56
#2025-01-23|1561.72
#2025-01-24|1553.63
#2025-01-27|1526.81
#2025-01-28|1523.04
#2025-01-29|1540.08
#2025-01-30|1543.63
#2025-01-31|1571.09
#2025-02-03|1517.27
#2025-02-04|1554.72
#2025-02-05|1551.27
#2025-02-06|1543.69
#2025-02-07|1541.99
#2025-02-10|1534.68
#2025-02-11|1520.02
#2025-02-12|1526.25
#2025-02-13|1516.82
#2025-02-14|1506.17
#2025-02-17|1509.25
#2025-02-18|1506.65
#2025-02-19|1511.92
#2025-02-20|1523.78
#2025-02-21|1520.59
#2025-02-24|1502.78
#2025-02-25|1495.27
#2025-02-26|1487.93
#2025-02-27|1481.43
#2025-02-28|1448.18
#2025-03-03|1461.17
#2025-03-04|1467.16
#2025-03-05|1502.36
#2025-03-06|1516.33
#2025-03-07|1518.93
#2025-03-10|1500.74
#2025-03-11|1501.10
#2025-03-12|1499.93
#2025-03-13|1495.98
#2025-03-14|1503.45
#2025-03-17|1521.35
#2025-03-18|1550.50
#2025-03-19|1574.57
#2025-03-20|1574.12
#2025-03-21|1580.41
#2025-03-24|1599.75
#2025-03-25|1587.24
#2025-03-26|1588.70
#2025-03-27|1600.03
#2025-03-28|1596.06
#2025-03-31|1589.84
#2025-04-01|1578.95
#2025-04-02|1581.07
#2025-04-03|1586.24
#2025-04-04|1547.23
#2025-04-07|1457.44
#2025-04-08|1480.45
#2025-04-09|1473.15
#2025-04-10|1478.85
#2025-04-11|1512.68
#2025-04-14|1520.71
#2025-04-15|1560.86
#2025-04-16|1561.34
#2025-04-17|1578.89
#2025-04-18|1578.89
#2025-04-21|1594.32
#2025-04-22|1600.58
#2025-04-23|1609.58
#2025-04-24|1617.44
#2025-04-25|1594.77
#2025-04-28|1619.32
#2025-04-29|1618.70
#2025-04-30|1608.24
#2025-05-01|1607.64
#2025-05-02|1606.25
#2025-05-05|1627.22
#2025-05-06|1608.33
#2025-05-07|1599.46
#2025-05-08|1577.00
#2025-05-09|1582.49
#2025-05-12|1635.31
#2025-05-13|1644.11
#2025-05-14|1655.86
#2025-05-15|1669.77
#2025-05-16|1684.70
#2025-05-19|1688.67
#2025-05-20|1666.11
#2025-05-21|1672.54
#2025-05-22|1664.04
#2025-05-23|1683.08
#2025-05-26|1691.56
#2025-05-27|1690.74
#2025-05-28|1689.22
#2025-05-29|1695.34
#2025-05-30|1677.02
#2025-06-02|1683.22
#2025-06-03|1673.01
#2025-06-04|1675.94
#2025-06-05|1683.54
#2025-06-06|1692.06
#2025-06-09|1706.09
#2025-06-10|1710.77
#2025-06-11|1710.10
#2025-06-12|1687.13
#2025-06-13|1673.81
#2025-06-16|1695.73
#2025-06-17|1685.50
#2025-06-18|1677.83
#2025-06-19|1669.63
#2025-06-20|1684.28
#2025-06-23|1684.53
#2025-06-24|1713.14
#2025-06-25|1717.62
#2025-06-26|1739.96
#2025-06-27|1756.47
#2025-06-30|1757.63
#2025-07-01|1767.72
#2025-07-02|1765.60
#2025-07-03|1777.76
#2025-07-04|1779.02
#2025-07-07|1761.00
#2025-07-08|1768.77
#2025-07-09|1769.10
#2025-07-10|1765.18
#2025-07-11|1750.82
#2025-07-14|1746.33
#2025-07-15|1756.91
#2025-07-16|1755.18
#2025-07-17|1755.11
#2025-07-18|1746.06
#2025-07-21|1758.09
#2025-07-22|1752.06
#2025-07-23|1745.74
#2025-07-24|1740.19
#2025-07-25|1721.48
#2025-07-28|1713.58
#2025-07-29|1725.87
#2025-07-30|1734.80
#2025-07-31|1715.67
#2025-08-01|1704.86
#2025-08-04|1726.30
#2025-08-05|1721.70
#2025-08-06|1718.68
#2025-08-07|1724.09
#2025-08-08|1704.87
#2025-08-11|1713.82
#2025-08-12|1710.93
#2025-08-13|1726.64
#2025-08-14|1722.44
#2025-08-15|1718.75
#2025-08-18|1745.24
#2025-08-19|1750.88
#2025-08-20|1753.36
#2025-08-21|1748.48
#2025-08-22|1741.01
#2025-08-25|1741.73
#2025-08-26|1724.38
#2025-08-27|1720.95
#2025-08-28|1715.90
#2025-08-29|1707.12
#2025-09-01|1728.06
#2025-09-02|1728.09
#2025-09-03|1733.84
#2025-09-04|1723.28
#2025-09-05|1728.53
#2025-09-08|1734.54
#2025-09-09|1734.56
#2025-09-10|1743.36
#2025-09-11|1740.28
#2025-09-12|1751.24
#2025-09-15|1753.10
#2025-09-16|1771.84
#2025-09-17|1787.43
#2025-09-18|1779.52
#2025-09-19|1782.83
#2025-09-22|1781.91
#2025-09-23|1768.49
#2025-09-24|1761.37
#2025-09-25|1752.43
#2025-09-26|1737.28
#2025-09-29|1740.08
#2025-09-30|1744.17
#2025-10-01|1749.26
#2025-10-02|1750.08
#2025-10-03|1758.29
#2025-10-06|1756.10
#2025-10-07|1755.56
#2025-10-08|1743.71
#2025-10-09|1757.25
#2025-10-10|1752.08
#2025-10-13|1748.93
#2025-10-14|1731.93
#2025-10-15|1769.72
#2025-10-16|1783.63
#2025-10-17|1775.65
#2025-10-20|1788.97
#2025-10-21|1796.30
#2025-10-22|1795.54
#2025-10-23|1795.38
#2025-10-24|1795.22
#2025-10-27|1799.46
#2025-10-28|1797.26
#2025-10-29|1807.49
#2025-10-30|1800.09
#2025-10-31|1795.35
#2025-11-03|1797.64
#2025-11-04|1783.52
#2025-11-05|1789.34
#2025-11-06|1783.40
#2025-11-07|1783.36
#2025-11-10|1795.51
#2025-11-11|1812.08
#2025-11-12|1817.35
#2025-11-13|1824.24
#2025-11-14|1815.91
#2025-11-17|1817.97
#2025-11-18|1803.77
#2025-11-19|1803.99
#2025-11-20|1800.46
#2025-11-21|1765.08
#2025-11-24|1758.56
#2025-11-25|1758.95
#2025-11-26|1786.32
#2025-11-27|1783.81
#2025-11-28|1784.79
#2025-12-01|1788.54
#2025-12-02|1787.77
#2025-12-03|1769.59
#2025-12-04|1777.29
#2025-12-05|1780.93
#2025-12-08|1754.60
#2025-12-09|1756.07
#2025-12-10|1747.87
#2025-12-11|1751.61
#2025-12-12|1774.68
#2025-12-15|1772.80
#2025-12-16|1750.08
#2025-12-17|1749.08
#2025-12-18|1743.71
#2025-12-19|1773.06
#2025-12-22|1774.22
#2025-12-23|1780.19
#2025-12-24|1775.46
#2025-12-25|1775.46
#2025-12-26|1771.14
#2025-12-29|1762.66
#2025-12-30|1767.46
#2025-12-31|1776.09
#2026-01-01|1785.06
#2026-01-02|1796.01
#2026-01-05|1807.06
#2026-01-06|1811.05
#2026-01-07|1816.02
#2026-01-08|1785.49
#2026-01-09|1780.41
#2026-01-12|1781.98
#2026-01-13|1766.14
#2026-01-14|1763.06
#2026-01-15|1767.63
#2026-01-16|1750.16
#2026-01-19|1752.85
#2026-01-20|1720.41
#2026-01-21|1711.53
#2026-01-22|1737.61
#2026-01-23|1707.11
#2026-01-26|1708.39
#2026-01-27|1729.97
#2026-01-28|1754.95
#2026-01-29|1754.70
#2026-01-30|1755.27
#2026-02-02|1745.51
#2026-02-03|1815.96
#2026-02-04|1821.55
#2026-02-05|1817.42
#2026-02-06|1810.97
#2026-02-09|1843.52
#2026-02-10|1846.22
#2026-02-11|1849.74
#2026-02-12|1857.05
#2026-02-13|1834.89
#2026-02-16|1849.96
#2026-02-17|1864.50
#2026-02-18|1872.83
#2026-02-19|1843.31
#2026-02-20|1861.82
#2026-02-23|1876.59
#2026-02-24|1862.34
#2026-02-25|1866.72
#2026-02-26|1861.10
#2026-02-27|1848.15
#2026-03-02|1804.90
#2026-03-03|1784.24
#2026-03-04|1737.53
#2026-03-05|1767.84
#2026-03-06|1759.76
#2026-03-09|1713.89
#2026-03-10|1751.74
#2026-03-11|1736.84
#2026-03-12|1709.53
#2026-03-13|1654.33
#2026-03-16|1665.88
#2026-03-17|1679.28
#2026-03-18|1700.91
#2026-03-19|1650.05
#2026-03-20|1636.16
#2026-03-23|1582.62
#2026-03-24|1623.79
#2026-03-25|1658.83
#2026-03-26|1642.50
#2026-03-27|1606.60
#2026-03-30|1577.79
#2026-03-31|1582.61
#2026-04-01|1630.53
#2026-04-02|1643.18