Table Data - Nasdaq BRIC Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq BRIC Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC50LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:42 PM CDT |
| Notes | For more information about this series, see: NQBRIC50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 193.78 |
| 2001-04-02 | 193.99 |
| 2001-04-03 | 189.68 |
| 2001-04-04 | 184.68 |
| 2001-04-05 | 185.51 |
| 2001-04-06 | 185.32 |
| 2001-04-09 | 185.55 |
| 2001-04-10 | 188.37 |
| 2001-04-11 | 192.28 |
| 2001-04-12 | 197.91 |
| 2001-04-13 | . |
| 2001-04-16 | 197.17 |
| 2001-04-17 | 197.30 |
| 2001-04-18 | 201.85 |
| 2001-04-19 | 200.89 |
| 2001-04-20 | 199.15 |
| 2001-04-23 | 201.55 |
| 2001-04-24 | 202.68 |
| 2001-04-25 | 201.60 |
| 2001-04-26 | 204.64 |
| 2001-04-27 | 205.85 |
| 2001-04-30 | 206.55 |
| 2001-05-01 | 206.21 |
| 2001-05-02 | 215.94 |
| 2001-05-03 | 211.76 |
| 2001-05-04 | 210.58 |
| 2001-05-07 | 212.54 |
| 2001-05-08 | 213.30 |
| 2001-05-09 | 218.21 |
| 2001-05-10 | 219.58 |
| 2001-05-11 | 215.90 |
| 2001-05-14 | 213.54 |
| 2001-05-15 | 217.04 |
| 2001-05-16 | 220.39 |
| 2001-05-17 | 225.37 |
| 2001-05-18 | 225.66 |
| 2001-05-21 | 226.84 |
| 2001-05-22 | 228.24 |
| 2001-05-23 | 228.48 |
| 2001-05-24 | 229.93 |
| 2001-05-25 | 230.39 |
| 2001-05-28 | . |
| 2001-05-29 | 231.93 |
| 2001-05-30 | 226.81 |
| 2001-05-31 | 225.19 |
| 2001-06-01 | 222.49 |
| 2001-06-04 | 226.72 |
| 2001-06-05 | 229.42 |
| 2001-06-06 | 228.27 |
| 2001-06-07 | 229.97 |
| 2001-06-08 | 231.32 |
| 2001-06-11 | 230.54 |
| 2001-06-12 | 229.69 |
| 2001-06-13 | 228.10 |
| 2001-06-14 | 218.70 |
| 2001-06-15 | 216.83 |
| 2001-06-18 | 214.57 |
| 2001-06-19 | 216.36 |
| 2001-06-20 | 218.10 |
| 2001-06-21 | 221.77 |
| 2001-06-22 | 221.07 |
| 2001-06-25 | 220.32 |
| 2001-06-26 | 221.40 |
| 2001-06-27 | 222.59 |
| 2001-06-28 | 221.34 |
| 2001-06-29 | 222.42 |
| 2001-07-02 | 221.76 |
| 2001-07-03 | 220.91 |
| 2001-07-04 | . |
| 2001-07-05 | 216.61 |
| 2001-07-06 | 215.55 |
| 2001-07-09 | 209.89 |
| 2001-07-10 | 212.21 |
| 2001-07-11 | 208.57 |
| 2001-07-12 | 211.57 |
| 2001-07-13 | 208.88 |
| 2001-07-16 | 205.41 |
| 2001-07-17 | 202.17 |
| 2001-07-18 | 201.52 |
| 2001-07-19 | 198.28 |
| 2001-07-20 | 200.51 |
| 2001-07-23 | 199.91 |
| 2001-07-24 | 200.03 |
| 2001-07-25 | 197.92 |
| 2001-07-26 | 197.23 |
| 2001-07-27 | 199.31 |
| 2001-07-30 | 199.77 |
| 2001-07-31 | 200.36 |
| 2001-08-01 | 200.47 |
| 2001-08-02 | 199.01 |
| 2001-08-03 | 195.15 |
| 2001-08-06 | 191.85 |
| 2001-08-07 | 191.40 |
| 2001-08-08 | 191.94 |
| 2001-08-09 | 188.63 |
| 2001-08-10 | 189.66 |
| 2001-08-13 | 189.70 |
| 2001-08-14 | 190.42 |
| 2001-08-15 | 189.55 |
| 2001-08-16 | 187.97 |
| 2001-08-17 | 187.02 |
| 2001-08-20 | 187.51 |
| 2001-08-21 | 186.08 |
| 2001-08-22 | 182.51 |
| 2001-08-23 | 180.10 |
| 2001-08-24 | 177.75 |
| 2001-08-27 | 177.63 |
| 2001-08-28 | 176.12 |
| 2001-08-29 | 175.73 |
| 2001-08-30 | 174.84 |
| 2001-08-31 | 171.27 |
| 2001-09-03 | . |
| 2001-09-04 | 171.14 |
| 2001-09-05 | 169.61 |
| 2001-09-06 | 169.09 |
| 2001-09-07 | 166.05 |
| 2001-09-10 | 163.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 132.57 |
| 2001-09-18 | 132.46 |
| 2001-09-19 | 133.23 |
| 2001-09-20 | 129.12 |
| 2001-09-21 | 123.91 |
| 2001-09-24 | 130.18 |
| 2001-09-25 | 128.18 |
| 2001-09-26 | 127.79 |
| 2001-09-27 | 130.74 |
| 2001-09-28 | 134.63 |
| 2001-10-01 | 133.10 |
| 2001-10-02 | 133.47 |
| 2001-10-03 | 134.30 |
| 2001-10-04 | 139.03 |
| 2001-10-05 | 141.27 |
| 2001-10-08 | 137.50 |
| 2001-10-09 | 142.76 |
| 2001-10-10 | 144.66 |
| 2001-10-11 | 146.27 |
| 2001-10-12 | 139.43 |
| 2001-10-15 | 139.61 |
| 2001-10-16 | 141.02 |
| 2001-10-17 | 142.54 |
| 2001-10-18 | 140.00 |
| 2001-10-19 | 142.61 |
| 2001-10-22 | 144.76 |
| 2001-10-23 | 149.35 |
| 2001-10-24 | 150.29 |
| 2001-10-25 | 150.27 |
| 2001-10-26 | 151.44 |
| 2001-10-29 | 150.59 |
| 2001-10-30 | 152.23 |
| 2001-10-31 | 153.16 |
| 2001-11-01 | 153.20 |
| 2001-11-02 | 150.61 |
| 2001-11-05 | 155.23 |
| 2001-11-06 | 154.45 |
| 2001-11-07 | 152.08 |
| 2001-11-08 | 156.03 |
| 2001-11-09 | 158.99 |
| 2001-11-12 | 157.99 |
| 2001-11-13 | 157.76 |
| 2001-11-14 | 158.86 |
| 2001-11-15 | 163.41 |
| 2001-11-16 | 163.37 |
| 2001-11-19 | 163.71 |
| 2001-11-20 | 164.87 |
| 2001-11-21 | 166.51 |
| 2001-11-22 | . |
| 2001-11-23 | 169.95 |
| 2001-11-26 | 169.12 |
| 2001-11-27 | 167.60 |
| 2001-11-28 | 161.74 |
| 2001-11-29 | 160.33 |
| 2001-11-30 | 161.49 |
| 2001-12-03 | 164.03 |
| 2001-12-04 | 166.61 |
| 2001-12-05 | 169.29 |
| 2001-12-06 | 171.55 |
| 2001-12-07 | 171.50 |
| 2001-12-10 | 171.43 |
| 2001-12-11 | 170.83 |
| 2001-12-12 | 169.96 |
| 2001-12-13 | 166.27 |
| 2001-12-14 | 166.60 |
| 2001-12-17 | 166.01 |
| 2001-12-18 | 165.43 |
| 2001-12-19 | 165.28 |
| 2001-12-20 | 165.98 |
| 2001-12-21 | 164.59 |
| 2001-12-24 | 164.70 |
| 2001-12-25 | . |
| 2001-12-26 | 164.51 |
| 2001-12-27 | 164.11 |
| 2001-12-28 | 165.97 |
| 2001-12-31 | 167.28 |
| 2002-01-01 | . |
| 2002-01-02 | 167.84 |
| 2002-01-03 | 172.13 |
| 2002-01-04 | 174.17 |
| 2002-01-07 | 176.91 |
| 2002-01-08 | 173.86 |
| 2002-01-09 | 171.09 |
| 2002-01-10 | 170.75 |
| 2002-01-11 | 169.13 |
| 2002-01-14 | 168.73 |
| 2002-01-15 | 164.01 |
| 2002-01-16 | 162.05 |
| 2002-01-17 | 162.43 |
| 2002-01-18 | 163.29 |
| 2002-01-21 | . |
| 2002-01-22 | 161.53 |
| 2002-01-23 | 161.63 |
| 2002-01-24 | 161.06 |
| 2002-01-25 | 163.02 |
| 2002-01-28 | 165.66 |
| 2002-01-29 | 166.09 |
| 2002-01-30 | 164.20 |
| 2002-01-31 | 164.12 |
| 2002-02-01 | 163.73 |
| 2002-02-04 | 162.71 |
| 2002-02-05 | 163.11 |
| 2002-02-06 | 164.26 |
| 2002-02-07 | 163.21 |
| 2002-02-08 | 165.16 |
| 2002-02-11 | 168.03 |
| 2002-02-12 | 168.29 |
| 2002-02-13 | 169.17 |
| 2002-02-14 | 170.10 |
| 2002-02-15 | 173.11 |
| 2002-02-18 | . |
| 2002-02-19 | 173.34 |
| 2002-02-20 | 171.98 |
| 2002-02-21 | 171.32 |
| 2002-02-22 | 170.58 |
| 2002-02-25 | 166.60 |
| 2002-02-26 | 167.60 |
| 2002-02-27 | 169.99 |
| 2002-02-28 | 166.44 |
| 2002-03-01 | 168.42 |
| 2002-03-04 | 168.82 |
| 2002-03-05 | 170.23 |
| 2002-03-06 | 172.00 |
| 2002-03-07 | 172.88 |
| 2002-03-08 | 174.43 |
| 2002-03-11 | 175.84 |
| 2002-03-12 | 176.86 |
| 2002-03-13 | 178.04 |
| 2002-03-14 | 177.67 |
| 2002-03-15 | 176.79 |
| 2002-03-18 | 175.69 |
| 2002-03-19 | 174.54 |
| 2002-03-20 | 175.82 |
| 2002-03-21 | 172.74 |
| 2002-03-22 | 172.62 |
| 2002-03-25 | 172.33 |
| 2002-03-26 | 171.71 |
| 2002-03-27 | 171.20 |
| 2002-03-28 | 172.43 |
| 2002-03-29 | . |
| 2002-04-01 | 172.67 |
| 2002-04-02 | 171.94 |
| 2002-04-03 | 172.62 |
| 2002-04-04 | 174.91 |
| 2002-04-05 | 174.36 |
| 2002-04-08 | 172.86 |
| 2002-04-09 | 174.15 |
| 2002-04-10 | 174.37 |
| 2002-04-11 | 174.46 |
| 2002-04-12 | 174.41 |
| 2002-04-15 | 173.74 |
| 2002-04-16 | 173.95 |
| 2002-04-17 | 174.35 |
| 2002-04-18 | 174.66 |
| 2002-04-19 | 175.25 |
| 2002-04-22 | 174.49 |
| 2002-04-23 | 176.30 |
| 2002-04-24 | 178.08 |
| 2002-04-25 | 178.20 |
| 2002-04-26 | 177.69 |
| 2002-04-29 | 178.44 |
| 2002-04-30 | 178.55 |
| 2002-05-01 | 178.58 |
| 2002-05-02 | 180.84 |
| 2002-05-03 | 186.67 |
| 2002-05-06 | 188.82 |
| 2002-05-07 | 190.08 |
| 2002-05-08 | 189.84 |
| 2002-05-09 | 189.75 |
| 2002-05-10 | 188.19 |
| 2002-05-13 | 190.09 |
| 2002-05-14 | 191.69 |
| 2002-05-15 | 193.20 |
| 2002-05-16 | 194.38 |
| 2002-05-17 | 194.54 |
| 2002-05-20 | 194.03 |
| 2002-05-21 | 193.14 |
| 2002-05-22 | 191.77 |
| 2002-05-23 | 190.02 |
| 2002-05-24 | 193.29 |
| 2002-05-27 | . |
| 2002-05-28 | 192.16 |
| 2002-05-29 | 191.73 |
| 2002-05-30 | 191.22 |
| 2002-05-31 | 191.01 |
| 2002-06-03 | 191.45 |
| 2002-06-04 | 190.09 |
| 2002-06-05 | 191.01 |
| 2002-06-06 | 192.73 |
| 2002-06-07 | 192.46 |
| 2002-06-10 | 193.69 |
| 2002-06-11 | 194.37 |
| 2002-06-12 | 195.33 |
| 2002-06-13 | 197.37 |
| 2002-06-14 | 194.76 |
| 2002-06-17 | 192.18 |
| 2002-06-18 | 190.69 |
| 2002-06-19 | 185.51 |
| 2002-06-20 | 186.13 |
| 2002-06-21 | 184.55 |
| 2002-06-24 | 187.05 |
| 2002-06-25 | 185.60 |
| 2002-06-26 | 182.97 |
| 2002-06-27 | 188.17 |
| 2002-06-28 | 190.86 |
| 2002-07-01 | 191.49 |
| 2002-07-02 | 189.77 |
| 2002-07-03 | 192.16 |
| 2002-07-04 | . |
| 2002-07-05 | 194.55 |
| 2002-07-08 | 195.05 |
| 2002-07-09 | 195.73 |
| 2002-07-10 | 193.72 |
| 2002-07-11 | 192.47 |
| 2002-07-12 | 192.58 |
| 2002-07-15 | 191.30 |
| 2002-07-16 | 190.71 |
| 2002-07-17 | 190.29 |
| 2002-07-18 | 189.64 |
| 2002-07-19 | 186.81 |
| 2002-07-22 | 179.91 |
| 2002-07-23 | 182.42 |
| 2002-07-24 | 177.48 |
| 2002-07-25 | 175.10 |
| 2002-07-26 | 171.64 |
| 2002-07-29 | 174.46 |
| 2002-07-30 | 177.24 |
| 2002-07-31 | 178.49 |
| 2002-08-01 | 175.10 |
| 2002-08-02 | 173.62 |
| 2002-08-05 | 171.07 |
| 2002-08-06 | 168.82 |
| 2002-08-07 | 174.20 |
| 2002-08-08 | 173.90 |
| 2002-08-09 | 174.49 |
| 2002-08-12 | 173.71 |
| 2002-08-13 | 173.73 |
| 2002-08-14 | 171.24 |
| 2002-08-15 | 173.08 |
| 2002-08-16 | 174.33 |
| 2002-08-19 | 176.05 |
| 2002-08-20 | 176.84 |
| 2002-08-21 | 179.12 |
| 2002-08-22 | 180.38 |
| 2002-08-23 | 180.18 |
| 2002-08-26 | 181.34 |
| 2002-08-27 | 181.57 |
| 2002-08-28 | 181.12 |
| 2002-08-29 | 180.23 |
| 2002-08-30 | 180.32 |
| 2002-09-02 | . |
| 2002-09-03 | 177.01 |
| 2002-09-04 | 176.96 |
| 2002-09-05 | 176.05 |
| 2002-09-06 | 175.34 |
| 2002-09-09 | 174.67 |
| 2002-09-10 | 176.57 |
| 2002-09-11 | 177.46 |
| 2002-09-12 | 179.65 |
| 2002-09-13 | 176.53 |
| 2002-09-16 | 174.29 |
| 2002-09-17 | 177.74 |
| 2002-09-18 | 173.11 |
| 2002-09-19 | 173.16 |
| 2002-09-20 | 173.15 |
| 2002-09-23 | 172.65 |
| 2002-09-24 | 171.71 |
| 2002-09-25 | 169.01 |
| 2002-09-26 | 169.89 |
| 2002-09-27 | 169.98 |
| 2002-09-30 | 166.70 |
| 2002-10-01 | 167.49 |
| 2002-10-02 | 167.36 |
| 2002-10-03 | 165.94 |
| 2002-10-04 | 167.35 |
| 2002-10-07 | 165.20 |
| 2002-10-08 | 164.89 |
| 2002-10-09 | 165.66 |
| 2002-10-10 | 164.45 |
| 2002-10-11 | 165.57 |
| 2002-10-14 | 166.76 |
| 2002-10-15 | 171.56 |
| 2002-10-16 | 172.57 |
| 2002-10-17 | 175.20 |
| 2002-10-18 | 175.13 |
| 2002-10-21 | 175.17 |
| 2002-10-22 | 173.64 |
| 2002-10-23 | 178.49 |
| 2002-10-24 | 177.41 |
| 2002-10-25 | 177.05 |
| 2002-10-28 | 178.87 |
| 2002-10-29 | 174.14 |
| 2002-10-30 | 175.19 |
| 2002-10-31 | 176.90 |
| 2002-11-01 | 175.59 |
| 2002-11-04 | 179.67 |
| 2002-11-05 | 178.20 |
| 2002-11-06 | 179.37 |
| 2002-11-07 | 178.71 |
| 2002-11-08 | 181.33 |
| 2002-11-11 | 179.02 |
| 2002-11-12 | 177.64 |
| 2002-11-13 | 175.53 |
| 2002-11-14 | 176.38 |
| 2002-11-15 | 178.55 |
| 2002-11-18 | 178.43 |
| 2002-11-19 | 175.88 |
| 2002-11-20 | 174.09 |
| 2002-11-21 | 174.58 |
| 2002-11-22 | 176.21 |
| 2002-11-25 | 177.21 |
| 2002-11-26 | 175.48 |
| 2002-11-27 | 174.66 |
| 2002-11-28 | . |
| 2002-11-29 | 175.88 |
| 2002-12-02 | 179.68 |
| 2002-12-03 | 178.03 |
| 2002-12-04 | 176.82 |
| 2002-12-05 | 176.90 |
| 2002-12-06 | 177.94 |
| 2002-12-09 | 176.01 |
| 2002-12-10 | 176.52 |
| 2002-12-11 | 176.22 |
| 2002-12-12 | 177.93 |
| 2002-12-13 | 178.09 |
| 2002-12-16 | 177.58 |
| 2002-12-17 | 177.40 |
| 2002-12-18 | 178.00 |
| 2002-12-19 | 178.27 |
| 2002-12-20 | 178.98 |
| 2002-12-23 | 177.52 |
| 2002-12-24 | 177.06 |
| 2002-12-25 | . |
| 2002-12-26 | 177.07 |
| 2002-12-27 | 178.09 |
| 2002-12-30 | 176.02 |
| 2002-12-31 | 176.61 |
| 2003-01-01 | . |
| 2003-01-02 | 177.13 |
| 2003-01-03 | 179.14 |
| 2003-01-06 | 180.16 |
| 2003-01-07 | 180.15 |
| 2003-01-08 | 181.99 |
| 2003-01-09 | 184.85 |
| 2003-01-10 | 186.73 |
| 2003-01-13 | 187.58 |
| 2003-01-14 | 185.71 |
| 2003-01-15 | 185.45 |
| 2003-01-16 | 182.71 |
| 2003-01-17 | 182.86 |
| 2003-01-20 | . |
| 2003-01-21 | 184.84 |
| 2003-01-22 | 185.23 |
| 2003-01-23 | 183.94 |
| 2003-01-24 | 180.66 |
| 2003-01-27 | 176.67 |
| 2003-01-28 | 178.07 |
| 2003-01-29 | 179.42 |
| 2003-01-30 | 179.72 |
| 2003-01-31 | 179.94 |
| 2003-02-03 | 180.64 |
| 2003-02-04 | 182.09 |
| 2003-02-05 | 182.22 |
| 2003-02-06 | 182.47 |
| 2003-02-07 | 182.56 |
| 2003-02-10 | 181.30 |
| 2003-02-11 | 180.72 |
| 2003-02-12 | 181.63 |
| 2003-02-13 | 177.89 |
| 2003-02-14 | 176.27 |
| 2003-02-17 | . |
| 2003-02-18 | 179.03 |
| 2003-02-19 | 179.53 |
| 2003-02-20 | 179.29 |
| 2003-02-21 | 177.91 |
| 2003-02-24 | 179.06 |
| 2003-02-25 | 176.34 |
| 2003-02-26 | 177.14 |
| 2003-02-27 | 177.39 |
| 2003-02-28 | 178.41 |
| 2003-03-03 | 178.60 |
| 2003-03-04 | 176.45 |
| 2003-03-05 | 174.98 |
| 2003-03-06 | 171.30 |
| 2003-03-07 | 169.73 |
| 2003-03-10 | 166.64 |
| 2003-03-11 | 169.55 |
| 2003-03-12 | 170.86 |
| 2003-03-13 | 172.05 |
| 2003-03-14 | 173.48 |
| 2003-03-17 | 172.33 |
| 2003-03-18 | 174.64 |
| 2003-03-19 | 176.29 |
| 2003-03-20 | 177.82 |
| 2003-03-21 | 179.26 |
| 2003-03-24 | 179.06 |
| 2003-03-25 | 178.54 |
| 2003-03-26 | 177.08 |
| 2003-03-27 | 177.56 |
| 2003-03-28 | 178.80 |
| 2003-03-31 | 174.81 |
| 2003-04-01 | 175.81 |
| 2003-04-02 | 178.64 |
| 2003-04-03 | 179.05 |
| 2003-04-04 | 180.59 |
| 2003-04-07 | 180.97 |
| 2003-04-08 | 179.69 |
| 2003-04-09 | 179.44 |
| 2003-04-10 | 178.97 |
| 2003-04-11 | 180.30 |
| 2003-04-14 | 177.35 |
| 2003-04-15 | 176.18 |
| 2003-04-16 | 178.18 |
| 2003-04-17 | 177.29 |
| 2003-04-18 | . |
| 2003-04-21 | 177.51 |
| 2003-04-22 | 174.57 |
| 2003-04-23 | 170.36 |
| 2003-04-24 | 168.15 |
| 2003-04-25 | 168.49 |
| 2003-04-28 | 169.30 |
| 2003-04-29 | 173.76 |
| 2003-04-30 | 174.13 |
| 2003-05-01 | 174.02 |
| 2003-05-02 | 174.20 |
| 2003-05-05 | 176.89 |
| 2003-05-06 | 178.56 |
| 2003-05-07 | 177.71 |
| 2003-05-08 | 177.37 |
| 2003-05-09 | 175.79 |
| 2003-05-12 | 177.86 |
| 2003-05-13 | 179.54 |
| 2003-05-14 | 180.30 |
| 2003-05-15 | 180.81 |
| 2003-05-16 | 182.37 |
| 2003-05-19 | 183.93 |
| 2003-05-20 | 184.87 |
| 2003-05-21 | 186.35 |
| 2003-05-22 | 189.14 |
| 2003-05-23 | 190.80 |
| 2003-05-26 | . |
| 2003-05-27 | 192.37 |
| 2003-05-28 | 193.43 |
| 2003-05-29 | 193.45 |
| 2003-05-30 | 193.43 |
| 2003-06-02 | 196.97 |
| 2003-06-03 | 195.94 |
| 2003-06-04 | 197.14 |
| 2003-06-05 | 197.68 |
| 2003-06-06 | 199.36 |
| 2003-06-09 | 200.41 |
| 2003-06-10 | 201.22 |
| 2003-06-11 | 202.84 |
| 2003-06-12 | 205.81 |
| 2003-06-13 | 210.76 |
| 2003-06-16 | 210.41 |
| 2003-06-17 | 212.25 |
| 2003-06-18 | 212.62 |
| 2003-06-19 | 213.13 |
| 2003-06-20 | 212.57 |
| 2003-06-23 | 208.61 |
| 2003-06-24 | 205.84 |
| 2003-06-25 | 210.04 |
| 2003-06-26 | 209.09 |
| 2003-06-27 | 213.31 |
| 2003-06-30 | 210.47 |
| 2003-07-01 | 211.00 |
| 2003-07-02 | 214.49 |
| 2003-07-03 | 213.32 |
| 2003-07-04 | . |
| 2003-07-07 | 217.65 |
| 2003-07-08 | 219.70 |
| 2003-07-09 | 222.80 |
| 2003-07-10 | 223.71 |
| 2003-07-11 | 223.48 |
| 2003-07-14 | 227.85 |
| 2003-07-15 | 227.06 |
| 2003-07-16 | 229.53 |
| 2003-07-17 | 224.68 |
| 2003-07-18 | 226.44 |
| 2003-07-21 | 223.56 |
| 2003-07-22 | 220.05 |
| 2003-07-23 | 216.06 |
| 2003-07-24 | 218.55 |
| 2003-07-25 | 221.68 |
| 2003-07-28 | 226.66 |
| 2003-07-29 | 225.54 |
| 2003-07-30 | 225.50 |
| 2003-07-31 | 227.69 |
| 2003-08-01 | 229.76 |
| 2003-08-04 | 231.44 |
| 2003-08-05 | 228.40 |
| 2003-08-06 | 224.55 |
| 2003-08-07 | 226.95 |
| 2003-08-08 | 229.22 |
| 2003-08-11 | 233.32 |
| 2003-08-12 | 234.96 |
| 2003-08-13 | 237.07 |
| 2003-08-14 | 238.25 |
| 2003-08-15 | 238.86 |
| 2003-08-18 | 244.06 |
| 2003-08-19 | 243.35 |
| 2003-08-20 | 245.21 |
| 2003-08-21 | 245.49 |
| 2003-08-22 | 246.92 |
| 2003-08-25 | 241.68 |
| 2003-08-26 | 246.42 |
| 2003-08-27 | 248.84 |
| 2003-08-28 | 247.06 |
| 2003-08-29 | 251.13 |
| 2003-09-01 | . |
| 2003-09-02 | 260.05 |
| 2003-09-03 | 263.05 |
| 2003-09-04 | 261.92 |
| 2003-09-05 | 262.37 |
| 2003-09-08 | 264.98 |
| 2003-09-09 | 260.34 |
| 2003-09-10 | 258.11 |
| 2003-09-11 | 260.29 |
| 2003-09-12 | 259.09 |
| 2003-09-15 | 257.23 |
| 2003-09-16 | 261.79 |
| 2003-09-17 | 258.51 |
| 2003-09-18 | 252.24 |
| 2003-09-19 | 252.20 |
| 2003-09-22 | 250.94 |
| 2003-09-23 | 257.22 |
| 2003-09-24 | 264.03 |
| 2003-09-25 | 262.07 |
| 2003-09-26 | 264.71 |
| 2003-09-29 | 267.51 |
| 2003-09-30 | 269.05 |
| 2003-10-01 | 270.88 |
| 2003-10-02 | 273.76 |
| 2003-10-03 | 278.60 |
| 2003-10-06 | 287.97 |
| 2003-10-07 | 292.01 |
| 2003-10-08 | 292.51 |
| 2003-10-09 | 296.69 |
| 2003-10-10 | 299.93 |
| 2003-10-13 | 303.20 |
| 2003-10-14 | 298.59 |
| 2003-10-15 | 303.47 |
| 2003-10-16 | 312.56 |
| 2003-10-17 | 314.60 |
| 2003-10-20 | 314.85 |
| 2003-10-21 | 311.91 |
| 2003-10-22 | 311.97 |
| 2003-10-23 | 298.82 |
| 2003-10-24 | 303.07 |
| 2003-10-27 | 304.04 |
| 2003-10-28 | 310.80 |
| 2003-10-29 | 310.82 |
| 2003-10-30 | 313.08 |
| 2003-10-31 | 321.61 |
| 2003-11-03 | 327.35 |
| 2003-11-04 | 329.70 |
| 2003-11-05 | 328.26 |
| 2003-11-06 | 322.60 |
| 2003-11-07 | 322.00 |
| 2003-11-10 | 321.83 |
| 2003-11-11 | 319.39 |
| 2003-11-12 | 319.31 |
| 2003-11-13 | 319.60 |
| 2003-11-14 | 314.63 |
| 2003-11-17 | 316.27 |
| 2003-11-18 | 312.50 |
| 2003-11-19 | 306.44 |
| 2003-11-20 | 304.17 |
| 2003-11-21 | 304.26 |
| 2003-11-24 | 305.50 |
| 2003-11-25 | 310.66 |
| 2003-11-26 | 312.79 |
| 2003-11-27 | . |
| 2003-11-28 | 325.35 |
| 2003-12-01 | 334.02 |
| 2003-12-02 | 332.95 |
| 2003-12-03 | 332.07 |
| 2003-12-04 | 332.06 |
| 2003-12-05 | 329.86 |
| 2003-12-08 | 329.08 |
| 2003-12-09 | 336.43 |
| 2003-12-10 | 338.11 |
| 2003-12-11 | 339.43 |
| 2003-12-12 | 340.30 |
| 2003-12-15 | 338.55 |
| 2003-12-16 | 335.77 |
| 2003-12-17 | 335.08 |
| 2003-12-18 | 342.66 |
| 2003-12-19 | 352.43 |
| 2003-12-22 | 356.64 |
| 2003-12-23 | 352.40 |
| 2003-12-24 | 355.20 |
| 2003-12-25 | . |
| 2003-12-26 | 359.70 |
| 2003-12-29 | 364.13 |
| 2003-12-30 | 361.79 |
| 2003-12-31 | 363.43 |
| 2004-01-01 | . |
| 2004-01-02 | 375.23 |
| 2004-01-05 | 380.61 |
| 2004-01-06 | 374.73 |
| 2004-01-07 | 380.86 |
| 2004-01-08 | 390.85 |
| 2004-01-09 | 395.62 |
| 2004-01-12 | 387.41 |
| 2004-01-13 | 390.92 |
| 2004-01-14 | 395.75 |
| 2004-01-15 | 387.02 |
| 2004-01-16 | 377.86 |
| 2004-01-19 | . |
| 2004-01-20 | 384.01 |
| 2004-01-21 | 381.72 |
| 2004-01-22 | 375.20 |
| 2004-01-23 | 389.14 |
| 2004-01-26 | 390.62 |
| 2004-01-27 | 393.76 |
| 2004-01-28 | 385.68 |
| 2004-01-29 | 383.64 |
| 2004-01-30 | 377.68 |
| 2004-02-02 | 373.01 |
| 2004-02-03 | 375.35 |
| 2004-02-04 | 379.66 |
| 2004-02-05 | 373.99 |
| 2004-02-06 | 380.30 |
| 2004-02-09 | 391.43 |
| 2004-02-10 | 386.11 |
| 2004-02-11 | 390.08 |
| 2004-02-12 | 392.83 |
| 2004-02-13 | 396.40 |
| 2004-02-16 | . |
| 2004-02-17 | 407.07 |
| 2004-02-18 | 405.87 |
| 2004-02-19 | 398.31 |
| 2004-02-20 | 402.55 |
| 2004-02-23 | 394.58 |
| 2004-02-24 | 396.14 |
| 2004-02-25 | 388.54 |
| 2004-02-26 | 395.58 |
| 2004-02-27 | 402.74 |
| 2004-03-01 | 409.07 |
| 2004-03-02 | 407.38 |
| 2004-03-03 | 407.31 |
| 2004-03-04 | 406.60 |
| 2004-03-05 | 409.04 |
| 2004-03-08 | 414.25 |
| 2004-03-09 | 407.72 |
| 2004-03-10 | 398.02 |
| 2004-03-11 | 386.48 |
| 2004-03-12 | 390.58 |
| 2004-03-15 | 386.39 |
| 2004-03-16 | 384.77 |
| 2004-03-17 | 388.31 |
| 2004-03-18 | 381.49 |
| 2004-03-19 | 381.24 |
| 2004-03-22 | 373.11 |
| 2004-03-23 | 375.31 |
| 2004-03-24 | 379.51 |
| 2004-03-25 | 379.78 |
| 2004-03-26 | 384.97 |
| 2004-03-29 | 382.87 |
| 2004-03-30 | 388.30 |
| 2004-03-31 | 397.40 |
| 2004-04-01 | 402.43 |
| 2004-04-02 | 405.41 |
| 2004-04-05 | 409.72 |
| 2004-04-06 | 411.49 |
| 2004-04-07 | 414.10 |
| 2004-04-08 | 412.18 |
| 2004-04-09 | . |
| 2004-04-12 | 410.50 |
| 2004-04-13 | 412.20 |
| 2004-04-14 | 405.36 |
| 2004-04-15 | 400.67 |
| 2004-04-16 | 401.34 |
| 2004-04-19 | 395.11 |
| 2004-04-20 | 387.68 |
| 2004-04-21 | 385.47 |
| 2004-04-22 | 391.27 |
| 2004-04-23 | 398.47 |
| 2004-04-26 | 390.80 |
| 2004-04-27 | 379.11 |
| 2004-04-28 | 380.07 |
| 2004-04-29 | 369.38 |
| 2004-04-30 | 362.98 |
| 2004-05-03 | 358.11 |
| 2004-05-04 | 367.81 |
| 2004-05-05 | 369.68 |
| 2004-05-06 | 374.35 |
| 2004-05-07 | 366.39 |
| 2004-05-10 | 348.14 |
| 2004-05-11 | 339.59 |
| 2004-05-12 | 343.67 |
| 2004-05-13 | 341.50 |
| 2004-05-14 | 324.38 |
| 2004-05-17 | 298.96 |
| 2004-05-18 | 307.64 |
| 2004-05-19 | 326.42 |
| 2004-05-20 | 319.99 |
| 2004-05-21 | 326.65 |
| 2004-05-24 | 335.52 |
| 2004-05-25 | 333.88 |
| 2004-05-26 | 334.11 |
| 2004-05-27 | 339.84 |
| 2004-05-28 | 336.67 |
| 2004-05-31 | . |
| 2004-06-01 | 332.50 |
| 2004-06-02 | 335.22 |
| 2004-06-03 | 323.04 |
| 2004-06-04 | 328.33 |
| 2004-06-07 | 338.47 |
| 2004-06-08 | 341.34 |
| 2004-06-09 | 340.87 |
| 2004-06-10 | 339.69 |
| 2004-06-11 | . |
| 2004-06-14 | 326.66 |
| 2004-06-15 | 329.22 |
| 2004-06-16 | 326.51 |
| 2004-06-17 | 323.40 |
| 2004-06-18 | 319.23 |
| 2004-06-21 | 318.14 |
| 2004-06-22 | 317.22 |
| 2004-06-23 | 320.34 |
| 2004-06-24 | 328.10 |
| 2004-06-25 | 334.36 |
| 2004-06-28 | 336.90 |
| 2004-06-29 | 336.85 |
| 2004-06-30 | 342.68 |
| 2004-07-01 | 347.33 |
| 2004-07-02 | 347.48 |
| 2004-07-05 | . |
| 2004-07-06 | 349.06 |
| 2004-07-07 | 350.98 |
| 2004-07-08 | 345.51 |
| 2004-07-09 | 351.17 |
| 2004-07-12 | 349.28 |
| 2004-07-13 | 342.99 |
| 2004-07-14 | 337.89 |
| 2004-07-15 | 340.25 |
| 2004-07-16 | 348.28 |
| 2004-07-19 | 350.91 |
| 2004-07-20 | 350.18 |
| 2004-07-21 | 351.69 |
| 2004-07-22 | 348.30 |
| 2004-07-23 | 349.48 |
| 2004-07-26 | 349.32 |
| 2004-07-27 | 348.72 |
| 2004-07-28 | 347.65 |
| 2004-07-29 | 346.17 |
| 2004-07-30 | 351.14 |
| 2004-08-02 | 349.46 |
| 2004-08-03 | 349.89 |
| 2004-08-04 | 349.19 |
| 2004-08-05 | 356.95 |
| 2004-08-06 | 355.64 |
| 2004-08-09 | 353.41 |
| 2004-08-10 | 353.02 |
| 2004-08-11 | 345.69 |
| 2004-08-12 | 345.69 |
| 2004-08-13 | 343.33 |
| 2004-08-16 | 340.70 |
| 2004-08-17 | 342.40 |
| 2004-08-18 | 341.36 |
| 2004-08-19 | 350.59 |
| 2004-08-20 | 349.77 |
| 2004-08-23 | 348.16 |
| 2004-08-24 | 354.50 |
| 2004-08-25 | 357.04 |
| 2004-08-26 | 358.31 |
| 2004-08-27 | 357.59 |
| 2004-08-30 | 361.48 |
| 2004-08-31 | 362.06 |
| 2004-09-01 | 368.58 |
| 2004-09-02 | 367.63 |
| 2004-09-03 | 364.74 |
| 2004-09-06 | . |
| 2004-09-07 | 367.91 |
| 2004-09-08 | 368.23 |
| 2004-09-09 | 366.37 |
| 2004-09-10 | 366.34 |
| 2004-09-13 | 368.42 |
| 2004-09-14 | 372.54 |
| 2004-09-15 | 372.17 |
| 2004-09-16 | 378.06 |
| 2004-09-17 | 383.56 |
| 2004-09-20 | 386.43 |
| 2004-09-21 | 386.74 |
| 2004-09-22 | 384.00 |
| 2004-09-23 | 382.16 |
| 2004-09-24 | 378.47 |
| 2004-09-27 | 376.40 |
| 2004-09-28 | 372.96 |
| 2004-09-29 | 374.56 |
| 2004-09-30 | 380.56 |
| 2004-10-01 | 385.86 |
| 2004-10-04 | 394.31 |
| 2004-10-05 | 394.99 |
| 2004-10-06 | 390.73 |
| 2004-10-07 | 395.80 |
| 2004-10-08 | 393.32 |
| 2004-10-11 | 395.33 |
| 2004-10-12 | 389.07 |
| 2004-10-13 | 384.67 |
| 2004-10-14 | 380.50 |
| 2004-10-15 | 380.51 |
| 2004-10-18 | 380.16 |
| 2004-10-19 | 384.91 |
| 2004-10-20 | 380.55 |
| 2004-10-21 | 379.42 |
| 2004-10-22 | 379.01 |
| 2004-10-25 | 374.97 |
| 2004-10-26 | 376.16 |
| 2004-10-27 | 379.03 |
| 2004-10-28 | 387.86 |
| 2004-10-29 | 384.35 |
| 2004-11-01 | 385.65 |
| 2004-11-02 | 389.77 |
| 2004-11-03 | 392.82 |
| 2004-11-04 | 390.31 |
| 2004-11-05 | 392.31 |
| 2004-11-08 | 394.04 |
| 2004-11-09 | 394.16 |
| 2004-11-10 | 398.96 |
| 2004-11-11 | 399.08 |
| 2004-11-12 | 401.90 |
| 2004-11-15 | 405.82 |
| 2004-11-16 | 407.42 |
| 2004-11-17 | 410.01 |
| 2004-11-18 | 409.64 |
| 2004-11-19 | 405.74 |
| 2004-11-22 | 406.84 |
| 2004-11-23 | 412.09 |
| 2004-11-24 | 413.51 |
| 2004-11-25 | . |
| 2004-11-26 | 412.65 |
| 2004-11-29 | 418.80 |
| 2004-11-30 | 420.97 |
| 2004-12-01 | 422.35 |
| 2004-12-02 | 429.79 |
| 2004-12-03 | 432.08 |
| 2004-12-06 | 436.75 |
| 2004-12-07 | 432.86 |
| 2004-12-08 | 427.19 |
| 2004-12-09 | 427.41 |
| 2004-12-10 | 421.14 |
| 2004-12-13 | 423.45 |
| 2004-12-14 | 427.98 |
| 2004-12-15 | 433.80 |
| 2004-12-16 | 438.01 |
| 2004-12-17 | 433.35 |
| 2004-12-20 | 440.92 |
| 2004-12-21 | 444.76 |
| 2004-12-22 | 441.78 |
| 2004-12-23 | 445.14 |
| 2004-12-24 | . |
| 2004-12-27 | 447.27 |
| 2004-12-28 | 449.50 |
| 2004-12-29 | 450.40 |
| 2004-12-30 | 447.55 |
| 2004-12-31 | 454.35 |
| 2005-01-03 | 456.92 |
| 2005-01-04 | 452.44 |
| 2005-01-05 | 440.49 |
| 2005-01-06 | 433.14 |
| 2005-01-07 | 434.99 |
| 2005-01-10 | 431.38 |
| 2005-01-11 | 428.78 |
| 2005-01-12 | 427.91 |
| 2005-01-13 | 431.31 |
| 2005-01-14 | 427.48 |
| 2005-01-17 | . |
| 2005-01-18 | 432.47 |
| 2005-01-19 | 433.49 |
| 2005-01-20 | 431.27 |
| 2005-01-21 | 430.25 |
| 2005-01-24 | 427.82 |
| 2005-01-25 | 431.88 |
| 2005-01-26 | 434.32 |
| 2005-01-27 | 436.12 |
#2005-01-28| 442.46
#2005-01-31| 451.53
#2005-02-01| 447.53
#2005-02-02| 449.68
#2005-02-03| 451.99
#2005-02-04| 453.82
#2005-02-07| 456.16
#2005-02-08| 456.41
#2005-02-09| 462.94
#2005-02-10| 462.43
#2005-02-11| 463.46
#2005-02-14| 467.77
#2005-02-15| 464.54
#2005-02-16| 461.43
#2005-02-17| 459.45
#2005-02-18| 458.40
#2005-02-21| .
#2005-02-22| 461.71
#2005-02-23| 461.90
#2005-02-24| 461.73
#2005-02-25| 464.97
#2005-02-28| 471.05
#2005-03-01| 469.29
#2005-03-02| 465.18
#2005-03-03| 468.74
#2005-03-04| 468.72
#2005-03-07| 469.10
#2005-03-08| 468.70
#2005-03-09| 466.72
#2005-03-10| 467.40
#2005-03-11| 465.45
#2005-03-14| 467.32
#2005-03-15| 459.18
#2005-03-16| 460.61
#2005-03-17| 455.17
#2005-03-18| 455.41
#2005-03-21| 454.23
#2005-03-22| 446.07
#2005-03-23| 439.45
#2005-03-24| 437.78
#2005-03-25| .
#2005-03-28| 438.06
#2005-03-29| 431.80
#2005-03-30| 432.93
#2005-03-31| 438.82
#2005-04-01| 444.51
#2005-04-04| 442.67
#2005-04-05| 439.85
#2005-04-06| 443.76
#2005-04-07| 445.98
#2005-04-08| 443.72
#2005-04-11| 442.82
#2005-04-12| 442.30
#2005-04-13| 444.68
#2005-04-14| 442.27
#2005-04-15| 433.30
#2005-04-18| 430.55
#2005-04-19| 431.84
#2005-04-20| 434.34
#2005-04-21| 436.53
#2005-04-22| 441.32
#2005-04-25| 443.29
#2005-04-26| 443.97
#2005-04-27| 441.67
#2005-04-28| 439.80
#2005-04-29| 435.11
#2005-05-02| 435.60
#2005-05-03| 434.79
#2005-05-04| 438.82
#2005-05-05| 445.32
#2005-05-06| 444.80
#2005-05-09| 445.09
#2005-05-10| 443.41
#2005-05-11| 442.16
#2005-05-12| 440.59
#2005-05-13| 438.90
#2005-05-16| 441.95
#2005-05-17| 437.31
#2005-05-18| 435.44
#2005-05-19| 438.87
#2005-05-20| 439.09
#2005-05-23| 438.04
#2005-05-24| 439.45
#2005-05-25| 437.53
#2005-05-26| 439.96
#2005-05-27| 442.88
#2005-05-30| .
#2005-05-31| 440.11
#2005-06-01| 437.34
#2005-06-02| 437.16
#2005-06-03| 440.73
#2005-06-06| 440.93
#2005-06-07| 441.42
#2005-06-08| 445.73
#2005-06-09| 446.56
#2005-06-10| 445.35
#2005-06-13| 446.96
#2005-06-14| 447.09
#2005-06-15| 445.79
#2005-06-16| 443.63
#2005-06-17| 442.43
#2005-06-20| 440.85
#2005-06-21| 441.75
#2005-06-22| 446.94
#2005-06-23| 448.32
#2005-06-24| 448.80
#2005-06-27| 450.40
#2005-06-28| 446.34
#2005-06-29| 449.03
#2005-06-30| 448.20
#2005-07-01| 453.09
#2005-07-04| .
#2005-07-05| 452.19
#2005-07-06| 455.08
#2005-07-07| 449.16
#2005-07-08| 450.33
#2005-07-11| 458.36
#2005-07-12| 461.23
#2005-07-13| 464.31
#2005-07-14| 464.26
#2005-07-15| 467.63
#2005-07-18| 470.71
#2005-07-19| 471.68
#2005-07-20| 475.87
#2005-07-21| 476.90
#2005-07-22| 480.22
#2005-07-25| 480.20
#2005-07-26| 478.07
#2005-07-27| 478.39
#2005-07-28| 480.70
#2005-07-29| 483.49
#2005-08-01| 485.79
#2005-08-02| 490.19
#2005-08-03| 495.82
#2005-08-04| 501.81
#2005-08-05| 501.72
#2005-08-08| 494.11
#2005-08-09| 494.95
#2005-08-10| 501.39
#2005-08-11| 503.97
#2005-08-12| 504.27
#2005-08-15| 506.80
#2005-08-16| 507.37
#2005-08-17| 506.65
#2005-08-18| 502.00
#2005-08-19| 498.57
#2005-08-22| 498.16
#2005-08-23| 489.99
#2005-08-24| 486.42
#2005-08-25| 491.07
#2005-08-26| 494.85
#2005-08-29| 492.87
#2005-08-30| 495.99
#2005-08-31| 495.41
#2005-09-01| 498.99
#2005-09-02| 500.65
#2005-09-05| .
#2005-09-06| 506.34
#2005-09-07| 507.62
#2005-09-08| 510.77
#2005-09-09| 510.83
#2005-09-12| 513.97
#2005-09-13| 511.81
#2005-09-14| 511.33
#2005-09-15| 513.56
#2005-09-16| 515.70
#2005-09-19| 517.40
#2005-09-20| 518.04
#2005-09-21| 514.32
#2005-09-22| 505.71
#2005-09-23| 508.73
#2005-09-26| 519.19
#2005-09-27| 519.74
#2005-09-28| 522.39
#2005-09-29| 534.28
#2005-09-30| 538.01
#2005-10-03| 541.45
#2005-10-04| 543.67
#2005-10-05| 538.39
#2005-10-06| 525.20
#2005-10-07| 523.05
#2005-10-10| 520.82
#2005-10-11| 522.04
#2005-10-12| 518.46
#2005-10-13| 513.31
#2005-10-14| 500.61
#2005-10-17| 500.39
#2005-10-18| 497.74
#2005-10-19| 489.00
#2005-10-20| 483.16
#2005-10-21| 482.79
#2005-10-24| 479.19
#2005-10-25| 480.52
#2005-10-26| 478.86
#2005-10-27| 470.62
#2005-10-28| 466.95
#2005-10-31| 478.39
#2005-11-01| 488.08
#2005-11-02| 493.86
#2005-11-03| 496.48
#2005-11-04| 493.50
#2005-11-07| 495.47
#2005-11-08| 499.14
#2005-11-09| 502.19
#2005-11-10| 506.12
#2005-11-11| 513.05
#2005-11-14| 506.02
#2005-11-15| 506.66
#2005-11-16| 510.07
#2005-11-17| 514.31
#2005-11-18| 519.61
#2005-11-21| 520.51
#2005-11-22| 518.80
#2005-11-23| 524.74
#2005-11-24| .
#2005-11-25| 532.51
#2005-11-28| 542.36
#2005-11-29| 537.09
#2005-11-30| 533.97
#2005-12-01| 541.45
#2005-12-02| 543.07
#2005-12-05| 537.95
#2005-12-06| 537.33
#2005-12-07| 538.85
#2005-12-08| 537.15
#2005-12-09| 540.93
#2005-12-12| 544.36
#2005-12-13| 553.56
#2005-12-14| 552.53
#2005-12-15| 550.98
#2005-12-16| 550.45
#2005-12-19| 557.23
#2005-12-20| 558.06
#2005-12-21| 558.72
#2005-12-22| 560.32
#2005-12-23| 560.03
#2005-12-26| .
#2005-12-27| 561.53
#2005-12-28| 560.73
#2005-12-29| 564.74
#2005-12-30| 567.51
#2006-01-02| .
#2006-01-03| 576.83
#2006-01-04| 589.64
#2006-01-05| 595.54
#2006-01-06| 602.38
#2006-01-09| 604.66
#2006-01-10| 599.33
#2006-01-11| 597.43
#2006-01-12| 601.45
#2006-01-13| 606.11
#2006-01-16| .
#2006-01-17| 606.63
#2006-01-18| 601.63
#2006-01-19| 614.73
#2006-01-20| 621.60
#2006-01-23| 618.23
#2006-01-24| 627.46
#2006-01-25| 634.57
#2006-01-26| 638.23
#2006-01-27| 652.22
#2006-01-30| 648.42
#2006-01-31| 655.64
#2006-02-01| 662.31
#2006-02-02| 657.14
#2006-02-03| 655.67
#2006-02-06| 661.66
#2006-02-07| 669.77
#2006-02-08| 661.90
#2006-02-09| 662.60
#2006-02-10| 669.47
#2006-02-13| 680.52
#2006-02-14| 677.77
#2006-02-15| 677.71
#2006-02-16| 683.73
#2006-02-17| 674.00
#2006-02-20| .
#2006-02-21| 675.99
#2006-02-22| 675.65
#2006-02-23| 679.32
#2006-02-24| 685.99
#2006-02-27| 689.01
#2006-02-28| 697.40
#2006-03-01| 712.62
#2006-03-02| 719.54
#2006-03-03| 726.79
#2006-03-06| 726.93
#2006-03-07| 722.92
#2006-03-08| 705.30
#2006-03-09| 709.12
#2006-03-10| 721.25
#2006-03-13| 719.87
#2006-03-14| 718.06
#2006-03-15| 722.21
#2006-03-16| 729.89
#2006-03-17| 728.40
#2006-03-20| 731.79
#2006-03-21| 729.41
#2006-03-22| 725.79
#2006-03-23| 727.47
#2006-03-24| 729.30
#2006-03-27| 734.53
#2006-03-28| 726.58
#2006-03-29| 727.98
#2006-03-30| 733.31
#2006-03-31| 734.93
#2006-04-03| 753.77
#2006-04-04| 758.27
#2006-04-05| 765.86
#2006-04-06| 773.22
#2006-04-07| 770.97
#2006-04-10| 770.15
#2006-04-11| 769.47
#2006-04-12| 749.71
#2006-04-13| 747.42
#2006-04-14| .
#2006-04-17| 756.64
#2006-04-18| 769.74
#2006-04-19| 778.01
#2006-04-20| 780.21
#2006-04-21| 787.29
#2006-04-24| 789.98
#2006-04-25| 775.50
#2006-04-26| 784.45
#2006-04-27| 787.40
#2006-04-28| 782.90
#2006-05-01| 796.69
#2006-05-02| 800.59
#2006-05-03| 805.36
#2006-05-04| 802.60
#2006-05-05| 809.17
#2006-05-08| 813.02
#2006-05-09| 817.69
#2006-05-10| 818.43
#2006-05-11| 811.70
#2006-05-12| 795.46
#2006-05-15| 760.97
#2006-05-16| 764.33
#2006-05-17| 771.95
#2006-05-18| 727.96
#2006-05-19| 713.28
#2006-05-22| 677.18
#2006-05-23| 688.97
#2006-05-24| 673.51
#2006-05-25| 674.97
#2006-05-26| 691.64
#2006-05-29| .
#2006-05-30| 685.80
#2006-05-31| 675.04
#2006-06-01| 662.78
#2006-06-02| 685.26
#2006-06-05| 679.12
#2006-06-06| 662.09
#2006-06-07| 646.02
#2006-06-08| 625.21
#2006-06-09| 646.43
#2006-06-12| 631.37
#2006-06-13| 604.21
#2006-06-14| 593.97
#2006-06-15| 624.18
#2006-06-16| 647.76
#2006-06-19| 647.91
#2006-06-20| 637.77
#2006-06-21| 646.89
#2006-06-22| 661.09
#2006-06-23| 659.43
#2006-06-26| 647.16
#2006-06-27| 645.99
#2006-06-28| 646.44
#2006-06-29| 662.26
#2006-06-30| 692.79
#2006-07-03| 697.33
#2006-07-04| .
#2006-07-05| 696.96
#2006-07-06| 696.76
#2006-07-07| 689.82
#2006-07-10| 694.21
#2006-07-11| 691.14
#2006-07-12| 698.64
#2006-07-13| 686.58
#2006-07-14| 672.02
#2006-07-17| 653.11
#2006-07-18| 648.53
#2006-07-19| 643.14
#2006-07-20| 659.19
#2006-07-21| 650.54
#2006-07-24| 655.50
#2006-07-25| 668.81
#2006-07-26| 674.12
#2006-07-27| 686.55
#2006-07-28| 686.32
#2006-07-31| 689.68
#2006-08-01| 688.28
#2006-08-02| 695.37
#2006-08-03| 697.79
#2006-08-04| 694.80
#2006-08-07| 691.79
#2006-08-08| 697.03
#2006-08-09| 708.38
#2006-08-10| 712.81
#2006-08-11| 715.80
#2006-08-14| 717.24
#2006-08-15| 723.80
#2006-08-16| 738.85
#2006-08-17| 740.99
#2006-08-18| 743.04
#2006-08-21| 739.86
#2006-08-22| 739.18
#2006-08-23| 732.81
#2006-08-24| 733.19
#2006-08-25| 735.49
#2006-08-28| 742.20
#2006-08-29| 745.01
#2006-08-30| 753.65
#2006-08-31| 748.81
#2006-09-01| 753.38
#2006-09-04| .
#2006-09-05| 769.54
#2006-09-06| 771.27
#2006-09-07| 767.00
#2006-09-08| 772.15
#2006-09-11| 752.30
#2006-09-12| 754.76
#2006-09-13| 763.69
#2006-09-14| 765.81
#2006-09-15| 772.77
#2006-09-18| 781.12
#2006-09-19| 770.11
#2006-09-20| 770.35
#2006-09-21| 771.31
#2006-09-22| 766.24
#2006-09-25| 763.18
#2006-09-26| 767.51
#2006-09-27| 771.03
#2006-09-28| 768.08
#2006-09-29| 774.36
#2006-10-02| 778.42
#2006-10-03| 783.02
#2006-10-04| 779.91
#2006-10-05| 788.02
#2006-10-06| 788.64
#2006-10-09| 789.95
#2006-10-10| 793.21
#2006-10-11| 783.62
#2006-10-12| 790.76
#2006-10-13| 799.62
#2006-10-16| 805.59
#2006-10-17| 805.52
#2006-10-18| 805.10
#2006-10-19| 801.07
#2006-10-20| 803.00
#2006-10-23| 804.10
#2006-10-24| 805.25
#2006-10-25| 811.20
#2006-10-26| 815.66
#2006-10-27| 819.17
#2006-10-30| 822.43
#2006-10-31| 825.37
#2006-11-01| 831.34
#2006-11-02| 835.31
#2006-11-03| 836.62
#2006-11-06| 845.98
#2006-11-07| 847.73
#2006-11-08| 843.43
#2006-11-09| 851.02
#2006-11-10| 853.14
#2006-11-13| 856.01
#2006-11-14| 858.38
#2006-11-15| 862.96
#2006-11-16| 873.04
#2006-11-17| 869.20
#2006-11-20| 862.33
#2006-11-21| 871.66
#2006-11-22| 885.82
#2006-11-23| .
#2006-11-24| 889.38
#2006-11-27| 891.33
#2006-11-28| 875.20
#2006-11-29| 884.60
#2006-11-30| 884.30
#2006-12-01| 887.52
#2006-12-04| 904.22
#2006-12-05| 912.33
#2006-12-06| 910.31
#2006-12-07| 914.02
#2006-12-08| 908.28
#2006-12-11| 897.25
#2006-12-12| 875.76
#2006-12-13| 889.38
#2006-12-14| 908.87
#2006-12-15| 919.38
#2006-12-18| 922.00
#2006-12-19| 906.12
#2006-12-20| 901.62
#2006-12-21| 903.09
#2006-12-22| 912.42
#2006-12-25| .
#2006-12-26| 924.63
#2006-12-27| 934.98
#2006-12-28| 945.78
#2006-12-29| 946.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 964.85
#2007-01-04| 959.42
#2007-01-05| 950.17
#2007-01-08| 942.33
#2007-01-09| 932.37
#2007-01-10| 911.63
#2007-01-11| 924.81
#2007-01-12| 936.43
#2007-01-15| .
#2007-01-16| 958.84
#2007-01-17| 970.07
#2007-01-18| 973.90
#2007-01-19| 972.05
#2007-01-22| 980.22
#2007-01-23| 970.98
#2007-01-24| 972.11
#2007-01-25| 976.80
#2007-01-26| 964.68
#2007-01-29| 961.18
#2007-01-30| 967.07
#2007-01-31| 961.95
#2007-02-01| 971.42
#2007-02-02| 981.08
#2007-02-05| 983.46
#2007-02-06| 989.56
#2007-02-07|1003.09
#2007-02-08|1005.79
#2007-02-09|1000.01
#2007-02-12| 981.03
#2007-02-13| 972.75
#2007-02-14| 974.39
#2007-02-15| 998.32
#2007-02-16|1004.83
#2007-02-19| .
#2007-02-20| 997.47
#2007-02-21|1005.29
#2007-02-22|1001.67
#2007-02-23| 979.27
#2007-02-26| 978.13
#2007-02-27| 954.03
#2007-02-28| 922.07
#2007-03-01| 916.10
#2007-03-02| 899.08
#2007-03-05| 851.33
#2007-03-06| 874.49
#2007-03-07| 872.51
#2007-03-08| 905.74
#2007-03-09| 897.14
#2007-03-12| 912.37
#2007-03-13| 913.39
#2007-03-14| 895.72
#2007-03-15| 898.88
#2007-03-16| 894.93
#2007-03-19| 908.15
#2007-03-20| 919.70
#2007-03-21| 932.98
#2007-03-22| 945.83
#2007-03-23| 954.74
#2007-03-26| 950.42
#2007-03-27| 947.53
#2007-03-28| 936.06
#2007-03-29| 938.93
#2007-03-30| 955.78
#2007-04-02| 936.91
#2007-04-03| 951.54
#2007-04-04| 971.15
#2007-04-05| 974.43
#2007-04-06| .
#2007-04-09| 986.71
#2007-04-10| 991.54
#2007-04-11| 990.81
#2007-04-12| 984.72
#2007-04-13|1001.46
#2007-04-16|1026.96
#2007-04-17|1023.78
#2007-04-18|1019.18
#2007-04-19|1004.77
#2007-04-20|1023.43
#2007-04-23|1031.64
#2007-04-24|1040.63
#2007-04-25|1047.69
#2007-04-26|1052.36
#2007-04-27|1035.04
#2007-04-30|1034.55
#2007-05-01|1034.41
#2007-05-02|1041.37
#2007-05-03|1059.48
#2007-05-04|1061.64
#2007-05-07|1063.41
#2007-05-08|1064.31
#2007-05-09|1075.30
#2007-05-10|1071.70
#2007-05-11|1063.82
#2007-05-14|1086.53
#2007-05-15|1088.75
#2007-05-16|1111.83
#2007-05-17|1121.68
#2007-05-18|1118.82
#2007-05-21|1122.99
#2007-05-22|1122.25
#2007-05-23|1123.96
#2007-05-24|1112.44
#2007-05-25|1112.84
#2007-05-28| .
#2007-05-29|1135.63
#2007-05-30|1121.64
#2007-05-31|1146.61
#2007-06-01|1159.19
#2007-06-04|1152.25
#2007-06-05|1153.93
#2007-06-06|1138.15
#2007-06-07|1132.22
#2007-06-08|1110.73
#2007-06-11|1120.56
#2007-06-12|1120.85
#2007-06-13|1124.32
#2007-06-14|1147.59
#2007-06-15|1166.18
#2007-06-18|1178.70
#2007-06-19|1187.76
#2007-06-20|1199.77
#2007-06-21|1216.73
#2007-06-22|1217.19
#2007-06-25|1214.69
#2007-06-26|1214.05
#2007-06-27|1207.64
#2007-06-28|1229.54
#2007-06-29|1245.78
#2007-07-02|1256.53
#2007-07-03|1284.10
#2007-07-04| .
#2007-07-05|1309.73
#2007-07-06|1324.36
#2007-07-09|1341.60
#2007-07-10|1339.04
#2007-07-11|1336.54
#2007-07-12|1350.27
#2007-07-13|1363.57
#2007-07-16|1357.45
#2007-07-17|1354.37
#2007-07-18|1339.60
#2007-07-19|1355.10
#2007-07-20|1374.86
#2007-07-23|1397.51
#2007-07-24|1398.78
#2007-07-25|1375.77
#2007-07-26|1363.58
#2007-07-27|1309.49
#2007-07-30|1315.85
#2007-07-31|1350.68
#2007-08-01|1298.67
#2007-08-02|1294.48
#2007-08-03|1306.15
#2007-08-06|1271.10
#2007-08-07|1280.11
#2007-08-08|1318.78
#2007-08-09|1314.71
#2007-08-10|1278.04
#2007-08-13|1281.94
#2007-08-14|1273.35
#2007-08-15|1241.34
#2007-08-16|1161.41
#2007-08-17|1148.28
#2007-08-20|1203.02
#2007-08-21|1196.22
#2007-08-22|1224.92
#2007-08-23|1252.90
#2007-08-24|1272.41
#2007-08-27|1324.92
#2007-08-28|1312.41
#2007-08-29|1306.83
#2007-08-30|1325.74
#2007-08-31|1359.08
#2007-09-03| .
#2007-09-04|1375.92
#2007-09-05|1371.16
#2007-09-06|1389.41
#2007-09-07|1386.48
#2007-09-10|1382.01
#2007-09-11|1383.98
#2007-09-12|1391.91
#2007-09-13|1403.03
#2007-09-14|1410.16
#2007-09-17|1406.04
#2007-09-18|1420.50
#2007-09-19|1464.76
#2007-09-20|1492.34
#2007-09-21|1506.57
#2007-09-24|1534.68
#2007-09-25|1532.44
#2007-09-26|1532.34
#2007-09-27|1562.96
#2007-09-28|1568.37
#2007-10-01|1582.31
#2007-10-02|1618.09
#2007-10-03|1621.50
#2007-10-04|1608.24
#2007-10-05|1644.76
#2007-10-08|1629.89
#2007-10-09|1660.70
#2007-10-10|1711.91
#2007-10-11|1768.20
#2007-10-12|1734.08
#2007-10-15|1764.64
#2007-10-16|1758.39
#2007-10-17|1747.88
#2007-10-18|1721.14
#2007-10-19|1689.26
#2007-10-22|1657.95
#2007-10-23|1747.88
#2007-10-24|1762.46
#2007-10-25|1769.87
#2007-10-26|1818.76
#2007-10-29|1877.48
#2007-10-30|1876.68
#2007-10-31|1869.93
#2007-11-01|1866.98
#2007-11-02|1854.50
#2007-11-05|1805.20
#2007-11-06|1803.97
#2007-11-07|1814.33
#2007-11-08|1775.42
#2007-11-09|1760.01
#2007-11-12|1699.47
#2007-11-13|1713.93
#2007-11-14|1801.39
#2007-11-15|1795.08
#2007-11-16|1762.17
#2007-11-19|1766.70
#2007-11-20|1759.51
#2007-11-21|1678.20
#2007-11-22| .
#2007-11-23|1632.15
#2007-11-26|1675.23
#2007-11-27|1666.44
#2007-11-28|1678.46
#2007-11-29|1716.25
#2007-11-30|1755.76
#2007-12-03|1770.92
#2007-12-04|1773.65
#2007-12-05|1800.62
#2007-12-06|1811.86
#2007-12-07|1797.79
#2007-12-10|1782.49
#2007-12-11|1801.32
#2007-12-12|1774.63
#2007-12-13|1732.83
#2007-12-14|1722.23
#2007-12-17|1646.20
#2007-12-18|1648.75
#2007-12-19|1672.76
#2007-12-20|1673.21
#2007-12-21|1687.97
#2007-12-24|1728.12
#2007-12-25| .
#2007-12-26|1748.65
#2007-12-27|1744.48
#2007-12-28|1737.88
#2007-12-31|1749.99
#2008-01-01| .
#2008-01-02|1771.60
#2008-01-03|1749.97
#2008-01-04|1771.91
#2008-01-07|1766.10
#2008-01-08|1773.21
#2008-01-09|1770.83
#2008-01-10|1748.34
#2008-01-11|1735.95
#2008-01-14|1723.29
#2008-01-15|1679.48
#2008-01-16|1601.95
#2008-01-17|1608.91
#2008-01-18|1572.50
#2008-01-21| .
#2008-01-22|1368.13
#2008-01-23|1438.96
#2008-01-24|1410.40
#2008-01-25|1506.38
#2008-01-28|1463.28
#2008-01-29|1466.84
#2008-01-30|1434.87
#2008-01-31|1436.33
#2008-02-01|1470.99
#2008-02-04|1520.51
#2008-02-05|1525.46
#2008-02-06|1467.03
#2008-02-07|1440.50
#2008-02-08|1427.57
#2008-02-11|1373.65
#2008-02-12|1383.29
#2008-02-13|1409.22
#2008-02-14|1476.44
#2008-02-15|1504.84
#2008-02-18| .
#2008-02-19|1500.10
#2008-02-20|1463.85
#2008-02-21|1473.80
#2008-02-22|1454.93
#2008-02-25|1463.33
#2008-02-26|1484.06
#2008-02-27|1508.76
#2008-02-28|1507.61
#2008-02-29|1480.03
#2008-03-03|1421.54
#2008-03-04|1390.12
#2008-03-05|1376.49
#2008-03-06|1385.85
#2008-03-07|1326.53
#2008-03-10|1292.43
#2008-03-11|1324.92
#2008-03-12|1338.58
#2008-03-13|1263.67
#2008-03-14|1258.66
#2008-03-17|1179.46
#2008-03-18|1183.68
#2008-03-19|1203.37
#2008-03-20|1177.03
#2008-03-21| .
#2008-03-24|1185.75
#2008-03-25|1254.76
#2008-03-26|1255.15
#2008-03-27|1259.64
#2008-03-28|1308.46
#2008-03-31|1277.79
#2008-04-01|1265.04
#2008-04-02|1290.72
#2008-04-03|1290.13
#2008-04-04|1274.61
#2008-04-07|1296.46
#2008-04-08|1280.62
#2008-04-09|1270.61
#2008-04-10|1272.35
#2008-04-11|1282.82
#2008-04-14|1251.58
#2008-04-15|1256.72
#2008-04-16|1254.74
#2008-04-17|1267.12
#2008-04-18|1262.92
#2008-04-21|1289.52
#2008-04-22|1318.01
#2008-04-23|1334.64
#2008-04-24|1361.12
#2008-04-25|1356.46
#2008-04-28|1354.48
#2008-04-29|1355.31
#2008-04-30|1358.27
#2008-05-01|1361.62
#2008-05-02|1392.95
#2008-05-05|1399.73
#2008-05-06|1391.24
#2008-05-07|1349.78
#2008-05-08|1330.22
#2008-05-09|1310.48
#2008-05-12|1308.21
#2008-05-13|1323.82
#2008-05-14|1321.80
#2008-05-15|1340.65
#2008-05-16|1349.07
#2008-05-19|1359.41
#2008-05-20|1334.02
#2008-05-21|1329.41
#2008-05-22|1297.86
#2008-05-23|1279.21
#2008-05-26| .
#2008-05-27|1246.98
#2008-05-28|1252.64
#2008-05-29|1262.27
#2008-05-30|1283.97
#2008-06-02|1275.51
#2008-06-03|1250.49
#2008-06-04|1225.95
#2008-06-05|1223.43
#2008-06-06|1220.68
#2008-06-09|1201.64
#2008-06-10|1162.89
#2008-06-11|1160.37
#2008-06-12|1161.11
#2008-06-13|1147.23
#2008-06-16|1163.68
#2008-06-17|1174.20
#2008-06-18|1172.46
#2008-06-19|1142.94
#2008-06-20|1127.02
#2008-06-23|1094.41
#2008-06-24|1076.65
#2008-06-25|1088.34
#2008-06-26|1083.69
#2008-06-27|1050.00
#2008-06-30|1043.21
#2008-07-01|1021.35
#2008-07-02|1022.03
#2008-07-03| 989.06
#2008-07-04| .
#2008-07-07|1035.04
#2008-07-08|1031.84
#2008-07-09|1072.73
#2008-07-10|1080.88
#2008-07-11|1079.70
#2008-07-14|1077.67
#2008-07-15|1039.19
#2008-07-16|1039.26
#2008-07-17|1064.50
#2008-07-18|1073.83
#2008-07-21|1085.61
#2008-07-22|1086.88
#2008-07-23|1140.04
#2008-07-24|1130.15
#2008-07-25|1103.84
#2008-07-28|1095.80
#2008-07-29|1071.07
#2008-07-30|1097.87
#2008-07-31|1094.53
#2008-08-01|1104.10
#2008-08-04|1083.87
#2008-08-05|1084.99
#2008-08-06|1096.43
#2008-08-07|1081.79
#2008-08-08|1064.20
#2008-08-11|1059.67
#2008-08-12|1054.95
#2008-08-13|1042.96
#2008-08-14|1037.91
#2008-08-15|1031.28
#2008-08-18|1010.72
#2008-08-19| 993.51
#2008-08-20|1021.86
#2008-08-21|1004.00
#2008-08-22|1006.68
#2008-08-25|1011.87
#2008-08-26|1013.50
#2008-08-27|1025.97
#2008-08-28|1014.13
#2008-08-29|1028.31
#2008-09-01| .
#2008-09-02|1025.26
#2008-09-03|1002.24
#2008-09-04| 977.31
#2008-09-05| 951.11
#2008-09-08| 973.49
#2008-09-09| 950.05
#2008-09-10| 924.57
#2008-09-11| 893.80
#2008-09-12| 892.14
#2008-09-15| 865.49
#2008-09-16| 829.22
#2008-09-17| 806.64
#2008-09-18| 797.36
#2008-09-19| 871.74
#2008-09-22| 885.18
#2008-09-23| 848.19
#2008-09-24| 846.00
#2008-09-25| 844.61
#2008-09-26| 809.25
#2008-09-29| 755.21
#2008-09-30| 767.20
#2008-10-01| 766.49
#2008-10-02| 770.39
#2008-10-03| 752.76
#2008-10-06| 686.59
#2008-10-07| 673.62
#2008-10-08| 616.65
#2008-10-09| 628.44
#2008-10-10| 578.55
#2008-10-13| 642.89
#2008-10-14| 676.98
#2008-10-15| 620.27
#2008-10-16| 583.87
#2008-10-17| 571.86
#2008-10-20| 588.48
#2008-10-21| 572.61
#2008-10-22| 517.17
#2008-10-23| 501.03
#2008-10-24| 460.59
#2008-10-27| 415.64
#2008-10-28| 456.46
#2008-10-29| 474.62
#2008-10-30| 518.23
#2008-10-31| 538.16
#2008-11-03| 564.62
#2008-11-04| 579.14
#2008-11-05| 578.30
#2008-11-06| 548.78
#2008-11-07| 556.83
#2008-11-10| 598.62
#2008-11-11| 566.16
#2008-11-12| 544.09
#2008-11-13| 534.75
#2008-11-14| 539.54
#2008-11-17| 534.32
#2008-11-18| 513.33
#2008-11-19| 496.48
#2008-11-20| 475.48
#2008-11-21| 481.54
#2008-11-24| 487.47
#2008-11-25| 491.48
#2008-11-26| 510.61
#2008-11-27| .
#2008-11-28| 519.53
#2008-12-01| 512.22
#2008-12-02| 496.24
#2008-12-03| 507.42
#2008-12-04| 512.84
#2008-12-05| 513.90
#2008-12-08| 549.00
#2008-12-09| 546.92
#2008-12-10| 579.24
#2008-12-11| 577.94
#2008-12-12| 556.35
#2008-12-15| 574.16
#2008-12-16| 583.06
#2008-12-17| 589.97
#2008-12-18| 612.38
#2008-12-19| 609.76
#2008-12-22| 592.08
#2008-12-23| 561.78
#2008-12-24| 561.64
#2008-12-25| .
#2008-12-26| 554.06
#2008-12-29| 562.58
#2008-12-30| 573.41
#2008-12-31| 578.07
#2009-01-01| .
#2009-01-02| 607.55
#2009-01-05| 632.84
#2009-01-06| 644.04
#2009-01-07| 619.70
#2009-01-08| 602.88
#2009-01-09| 593.52
#2009-01-12| 563.95
#2009-01-13| 549.75
#2009-01-14| 551.35
#2009-01-15| 537.42
#2009-01-16| 547.36
#2009-01-19| .
#2009-01-20| 533.40
#2009-01-21| 517.10
#2009-01-22| 516.61
#2009-01-23| 509.46
#2009-01-26| 513.03
#2009-01-27| 516.48
#2009-01-28| 523.82
#2009-01-29| 531.26
#2009-01-30| 540.13
#2009-02-02| 526.76
#2009-02-03| 531.16
#2009-02-04| 544.93
#2009-02-05| 548.11
#2009-02-06| 559.27
#2009-02-09| 570.58
#2009-02-10| 576.21
#2009-02-11| 564.10
#2009-02-12| 551.41
#2009-02-13| 564.81
#2009-02-16| .
#2009-02-17| 533.54
#2009-02-18| 533.45
#2009-02-19| 535.01
#2009-02-20| 520.29
#2009-02-23| 525.78
#2009-02-24| 515.74
#2009-02-25| 513.20
#2009-02-26| 505.81
#2009-02-27| 495.54
#2009-03-02| 472.08
#2009-03-03| 476.85
#2009-03-04| 493.35
#2009-03-05| 482.92
#2009-03-06| 481.31
#2009-03-09| 476.15
#2009-03-10| 488.37
#2009-03-11| 490.48
#2009-03-12| 494.59
#2009-03-13| 512.78
#2009-03-16| 530.97
#2009-03-17| 527.93
#2009-03-18| 535.99
#2009-03-19| 541.32
#2009-03-20| 533.16
#2009-03-23| 558.67
#2009-03-24| 561.87
#2009-03-25| 558.48
#2009-03-26| 583.38
#2009-03-27| 585.15
#2009-03-30| 551.93
#2009-03-31| 563.00
#2009-04-01| 567.00
#2009-04-02| 600.69
#2009-04-03| 607.88
#2009-04-06| 619.61
#2009-04-07| 612.14
#2009-04-08| 609.24
#2009-04-09| 624.90
#2009-04-10| .
#2009-04-13| 630.68
#2009-04-14| 650.88
#2009-04-15| 672.58
#2009-04-16| 658.51
#2009-04-17| 660.11
#2009-04-20| 662.57
#2009-04-21| 650.35
#2009-04-22| 643.70
#2009-04-23| 665.29
#2009-04-24| 679.60
#2009-04-27| 662.22
#2009-04-28| 646.09
#2009-04-29| 668.81
#2009-04-30| 682.22
#2009-05-01| 681.93
#2009-05-04| 732.05
#2009-05-05| 735.57
#2009-05-06| 742.08
#2009-05-07| 751.25
#2009-05-08| 755.90
#2009-05-11| 733.47
#2009-05-12| 734.82
#2009-05-13| 733.96
#2009-05-14| 722.79
#2009-05-15| 738.04
#2009-05-18| 814.02
#2009-05-19| 841.35
#2009-05-20| 853.22
#2009-05-21| 829.05
#2009-05-22| 830.17
#2009-05-25| .
#2009-05-26| 820.48
#2009-05-27| 854.11
#2009-05-28| 859.65
#2009-05-29| 894.04
#2009-06-01| 921.09
#2009-06-02| 908.47
#2009-06-03| 916.57
#2009-06-04| 917.91
#2009-06-05| 935.39
#2009-06-08| 906.97
#2009-06-09| 911.37
#2009-06-10| 940.19
#2009-06-11| 929.35
#2009-06-12| 916.80
#2009-06-15| 893.46
#2009-06-16| 882.34
#2009-06-17| 861.58
#2009-06-18| 844.26
#2009-06-19| 862.63
#2009-06-22| 851.78
#2009-06-23| 838.76
#2009-06-24| 860.48
#2009-06-25| 862.62
#2009-06-26| 891.55
#2009-06-29| 890.39
#2009-06-30| 873.76
#2009-07-01| 877.44
#2009-07-02| 874.74
#2009-07-03| .
#2009-07-06| 847.59
#2009-07-07| 854.77
#2009-07-08| 834.23
#2009-07-09| 838.97
#2009-07-10| 825.28
#2009-07-13| 811.02
#2009-07-14| 840.57
#2009-07-15| 874.66
#2009-07-16| 874.86
#2009-07-17| 892.94
#2009-07-20| 920.82
#2009-07-21| 919.96
#2009-07-22| 910.90
#2009-07-23| 931.07
#2009-07-24| 944.39
#2009-07-27| 965.14
#2009-07-28| 976.05
#2009-07-29| 946.82
#2009-07-30| 951.18
#2009-07-31| 975.44
#2009-08-03|1020.03
#2009-08-04|1023.22
#2009-08-05|1022.89
#2009-08-06|1010.18
#2009-08-07| 980.46
#2009-08-10| 983.93
#2009-08-11| 982.73
#2009-08-12| 968.79
#2009-08-13| 988.24
#2009-08-14| 976.93
#2009-08-17| 929.34
#2009-08-18| 939.98
#2009-08-19| 929.07
#2009-08-20| 949.60
#2009-08-21| 958.45
#2009-08-24| 981.68
#2009-08-25| 981.28
#2009-08-26| 981.11
#2009-08-27| 970.19
#2009-08-28| 970.66
#2009-08-31| 954.25
#2009-09-01| 947.74
#2009-09-02| 929.27
#2009-09-03| 944.90
#2009-09-04| 968.52
#2009-09-07| .
#2009-09-08|1000.86
#2009-09-09| 991.49
#2009-09-10| 994.66
#2009-09-11| 999.79
#2009-09-14| 989.92
#2009-09-15| 993.04
#2009-09-16|1010.11
#2009-09-17|1021.12
#2009-09-18|1025.06
#2009-09-21|1018.54
#2009-09-22|1026.62
#2009-09-23|1023.13
#2009-09-24|1010.53
#2009-09-25|1008.17
#2009-09-28| 996.14
#2009-09-29|1003.03
#2009-09-30|1003.32
#2009-10-01|1004.66
#2009-10-02| 996.75
#2009-10-05| 997.79
#2009-10-06|1024.85
#2009-10-07|1038.64
#2009-10-08|1051.31
#2009-10-09|1047.21
#2009-10-12|1046.94
#2009-10-13|1050.14
#2009-10-14|1073.83
#2009-10-15|1077.53
#2009-10-16|1075.14
#2009-10-19|1081.94
#2009-10-20|1072.41
#2009-10-21|1063.19
#2009-10-22|1047.63
#2009-10-23|1049.87
#2009-10-26|1048.12
#2009-10-27|1031.34
#2009-10-28|1012.34
#2009-10-29|1006.89
#2009-10-30|1009.61
#2009-11-02|1007.17
#2009-11-03| 988.83
#2009-11-04|1013.62
#2009-11-05|1019.67
#2009-11-06|1033.87
#2009-11-09|1055.10
#2009-11-10|1050.22
#2009-11-11|1066.04
#2009-11-12|1059.87
#2009-11-13|1069.27
#2009-11-16|1079.90
#2009-11-17|1076.06
#2009-11-18|1070.57
#2009-11-19|1054.89
#2009-11-20|1056.42
#2009-11-23|1063.47
#2009-11-24|1063.18
#2009-11-25|1072.55
#2009-11-26| .
#2009-11-27|1025.63
#2009-11-30|1049.53
#2009-12-01|1071.75
#2009-12-02|1079.55
#2009-12-03|1088.43
#2009-12-04|1081.38
#2009-12-07|1077.20
#2009-12-08|1073.21
#2009-12-09|1061.33
#2009-12-10|1061.64
#2009-12-11|1074.87
#2009-12-14|1084.17
#2009-12-15|1072.01
#2009-12-16|1067.39
#2009-12-17|1054.16
#2009-12-18|1047.72
#2009-12-21|1038.25
#2009-12-22|1041.16
#2009-12-23|1059.99
#2009-12-24|1071.51
#2009-12-25| .
#2009-12-28|1080.24
#2009-12-29|1083.47
#2009-12-30|1080.15
#2009-12-31|1095.58
#2010-01-01| .
#2010-01-04|1117.87
#2010-01-05|1137.08
#2010-01-06|1147.11
#2010-01-07|1138.03
#2010-01-08|1144.38
#2010-01-11|1162.87
#2010-01-12|1156.69
#2010-01-13|1139.96
#2010-01-14|1139.74
#2010-01-15|1135.82
#2010-01-18| .
#2010-01-19|1140.90
#2010-01-20|1128.25
#2010-01-21|1089.09
#2010-01-22|1064.73
#2010-01-25|1061.09
#2010-01-26|1041.25
#2010-01-27|1015.44
#2010-01-28|1022.02
#2010-01-29|1017.74
#2010-02-01|1030.51
#2010-02-02|1033.63
#2010-02-03|1057.97
#2010-02-04|1025.15
#2010-02-05| 991.66
#2010-02-08| 991.47
#2010-02-09|1005.40
#2010-02-10|1010.96
#2010-02-11|1025.43
#2010-02-12|1024.74
#2010-02-15| .
#2010-02-16|1034.48
#2010-02-17|1047.24
#2010-02-18|1042.32
#2010-02-19|1029.63
#2010-02-22|1038.88
#2010-02-23|1042.62
#2010-02-24|1036.61
#2010-02-25|1032.38
#2010-02-26|1051.43
#2010-03-01|1066.14
#2010-03-02|1085.73
#2010-03-03|1094.08
#2010-03-04|1086.20
#2010-03-05|1099.69
#2010-03-08|1115.57
#2010-03-09|1110.53
#2010-03-10|1118.69
#2010-03-11|1115.44
#2010-03-12|1113.78
#2010-03-15|1101.74
#2010-03-16|1111.78
#2010-03-17|1121.50
#2010-03-18|1115.33
#2010-03-19|1118.31
#2010-03-22|1101.64
#2010-03-23|1103.07
#2010-03-24|1103.06
#2010-03-25|1101.96
#2010-03-26|1110.06
#2010-03-29|1123.18
#2010-03-30|1125.54
#2010-03-31|1121.26
#2010-04-01|1139.26
#2010-04-02| .
#2010-04-05|1146.38
#2010-04-06|1146.17
#2010-04-07|1153.14
#2010-04-08|1144.38
#2010-04-09|1157.42
#2010-04-12|1144.07
#2010-04-13|1138.81
#2010-04-14|1141.68
#2010-04-15|1137.49
#2010-04-16|1126.94
#2010-04-19|1106.66
#2010-04-20|1119.85
#2010-04-21|1123.11
#2010-04-22|1124.16
#2010-04-23|1127.28
#2010-04-26|1141.00
#2010-04-27|1126.19
#2010-04-28|1106.49
#2010-04-29|1113.14
#2010-04-30|1122.81
#2010-05-03|1107.61
#2010-05-04|1087.25
#2010-05-05|1061.52
#2010-05-06|1032.67
#2010-05-07|1014.37
#2010-05-10|1059.79
#2010-05-11|1043.74
#2010-05-12|1045.95
#2010-05-13|1061.57
#2010-05-14|1042.57
#2010-05-17|1020.26
#2010-05-18|1030.84
#2010-05-19| 991.14
#2010-05-20| 967.63
#2010-05-21| 969.46
#2010-05-24| 980.98
#2010-05-25| 936.03
#2010-05-26| 962.08
#2010-05-27| 988.58
#2010-05-28|1014.18
#2010-05-31| .
#2010-06-01| 989.13
#2010-06-02| 995.27
#2010-06-03|1017.08
#2010-06-04|1013.77
#2010-06-07| 987.45
#2010-06-08| 986.21
#2010-06-09| 989.78
#2010-06-10|1001.00
#2010-06-11|1016.50
#2010-06-14|1031.02
#2010-06-15|1038.73
#2010-06-16|1041.52
#2010-06-17|1056.24
#2010-06-18|1060.07
#2010-06-21|1089.69
#2010-06-22|1077.86
#2010-06-23|1069.39
#2010-06-24|1064.45
#2010-06-25|1061.35
#2010-06-28|1069.68
#2010-06-29|1045.23
#2010-06-30|1047.34
#2010-07-01|1042.39
#2010-07-02|1035.62
#2010-07-05| .
#2010-07-06|1049.28
#2010-07-07|1040.22
#2010-07-08|1051.68
#2010-07-09|1069.08
#2010-07-12|1073.99
#2010-07-13|1077.95
#2010-07-14|1079.66
#2010-07-15|1077.16
#2010-07-16|1072.69
#2010-07-19|1067.10
#2010-07-20|1075.45
#2010-07-21|1090.18
#2010-07-22|1102.12
#2010-07-23|1115.35
#2010-07-26|1106.52
#2010-07-27|1113.89
#2010-07-28|1115.73
#2010-07-29|1121.57
#2010-07-30|1125.02
#2010-08-02|1144.42
#2010-08-03|1137.94
#2010-08-04|1141.40
#2010-08-05|1140.28
#2010-08-06|1142.24
#2010-08-09|1150.98
#2010-08-10|1139.79
#2010-08-11|1122.87
#2010-08-12|1114.84
#2010-08-13|1118.19
#2010-08-16|1116.43
#2010-08-17|1125.11
#2010-08-18|1133.22
#2010-08-19|1143.45
#2010-08-20|1139.63
#2010-08-23|1135.43
#2010-08-24|1124.75
#2010-08-25|1117.45
#2010-08-26|1118.75
#2010-08-27|1116.07
#2010-08-30|1117.23
#2010-08-31|1117.10
#2010-09-01|1138.28
#2010-09-02|1150.94
#2010-09-03|1154.77
#2010-09-06| .
#2010-09-07|1172.73
#2010-09-08|1168.85
#2010-09-09|1176.86
#2010-09-10|1185.39
#2010-09-13|1199.88
#2010-09-14|1206.70
#2010-09-15|1204.77
#2010-09-16|1201.52
#2010-09-17|1219.28
#2010-09-20|1232.38
#2010-09-21|1239.55
#2010-09-22|1238.81
#2010-09-23|1237.52
#2010-09-24|1242.96
#2010-09-27|1258.61
#2010-09-28|1256.73
#2010-09-29|1261.86
#2010-09-30|1266.38
#2010-10-01|1291.17
#2010-10-04|1299.97
#2010-10-05|1299.62
#2010-10-06|1306.95
#2010-10-07|1301.46
#2010-10-08|1291.47
#2010-10-11|1302.79
#2010-10-12|1292.16
#2010-10-13|1324.35
#2010-10-14|1323.41
#2010-10-15|1314.22
#2010-10-18|1306.90
#2010-10-19|1305.22
#2010-10-20|1296.98
#2010-10-21|1310.32
#2010-10-22|1302.60
#2010-10-25|1314.68
#2010-10-26|1306.93
#2010-10-27|1288.80
#2010-10-28|1288.34
#2010-10-29|1295.92
#2010-11-01|1319.57
#2010-11-02|1331.08
#2010-11-03|1348.43
#2010-11-04|1365.20
#2010-11-05|1372.23
#2010-11-08|1370.84
#2010-11-09|1370.88
#2010-11-10|1366.92
#2010-11-11|1358.74
#2010-11-12|1323.84
#2010-11-15|1311.44
#2010-11-16|1287.43
#2010-11-17|1272.05
#2010-11-18|1296.22
#2010-11-19|1290.11
#2010-11-22|1292.80
#2010-11-23|1270.24
#2010-11-24|1271.36
#2010-11-25| .
#2010-11-26|1243.64
#2010-11-29|1257.53
#2010-11-30|1268.54
#2010-12-01|1295.65
#2010-12-02|1303.22
#2010-12-03|1307.92
#2010-12-06|1308.74
#2010-12-07|1313.76
#2010-12-08|1290.38
#2010-12-09|1267.45
#2010-12-10|1270.35
#2010-12-13|1281.52
#2010-12-14|1293.99
#2010-12-15|1278.76
#2010-12-16|1264.92
#2010-12-17|1267.10
#2010-12-20|1260.41
#2010-12-21|1274.75
#2010-12-22|1276.70
#2010-12-23|1269.26
#2010-12-24| .
#2010-12-27|1260.29
#2010-12-28|1250.28
#2010-12-29|1263.80
#2010-12-30|1274.40
#2010-12-31|1288.61
#2011-01-03|1298.72
#2011-01-04|1306.09
#2011-01-05|1297.50
#2011-01-06|1285.64
#2011-01-07|1268.80
#2011-01-10|1243.98
#2011-01-11|1252.01
#2011-01-12|1270.10
#2011-01-13|1263.49
#2011-01-14|1252.44
#2011-01-17| .
#2011-01-18|1242.51
#2011-01-19|1247.44
#2011-01-20|1235.87
#2011-01-21|1232.18
#2011-01-24|1229.24
#2011-01-25|1228.24
#2011-01-26|1230.95
#2011-01-27|1228.19
#2011-01-28|1199.43
#2011-01-31|1201.10
#2011-02-01|1188.37
#2011-02-02|1198.28
#2011-02-03|1207.74
#2011-02-04|1192.73
#2011-02-07|1182.37
#2011-02-08|1169.98
#2011-02-09|1144.19
#2011-02-10|1129.22
#2011-02-11|1148.90
#2011-02-14|1191.12
#2011-02-15|1183.98
#2011-02-16|1192.32
#2011-02-17|1206.39
#2011-02-18|1198.12
#2011-02-21| .
#2011-02-22|1164.58
#2011-02-23|1156.80
#2011-02-24|1122.67
#2011-02-25|1133.82
#2011-02-28|1146.39
#2011-03-01|1178.66
#2011-03-02|1175.22
#2011-03-03|1194.09
#2011-03-04|1197.33
#2011-03-07|1181.47
#2011-03-08|1191.05
#2011-03-09|1202.29
#2011-03-10|1194.52
#2011-03-11|1181.01
#2011-03-14|1190.25
#2011-03-15|1164.21
#2011-03-16|1175.40
#2011-03-17|1155.79
#2011-03-18|1157.25
#2011-03-21|1170.45
#2011-03-22|1187.14
#2011-03-23|1189.20
#2011-03-24|1199.91
#2011-03-25|1213.15
#2011-03-28|1213.14
#2011-03-29|1221.98
#2011-03-30|1240.11
#2011-03-31|1248.15
#2011-04-01|1259.35
#2011-04-04|1276.11
#2011-04-05|1280.20
#2011-04-06|1284.87
#2011-04-07|1293.22
#2011-04-08|1287.65
#2011-04-11|1274.91
#2011-04-12|1265.62
#2011-04-13|1280.27
#2011-04-14|1279.19
#2011-04-15|1284.40
#2011-04-18|1271.20
#2011-04-19|1267.16
#2011-04-20|1289.23
#2011-04-21|1296.11
#2011-04-22| .
#2011-04-25|1296.47
#2011-04-26|1292.43
#2011-04-27|1279.60
#2011-04-28|1267.75
#2011-04-29|1264.67
#2011-05-02|1261.30
#2011-05-03|1236.40
#2011-05-04|1216.31
#2011-05-05|1201.08
#2011-05-06|1217.03
#2011-05-09|1223.74
#2011-05-10|1224.21
#2011-05-11|1226.61
#2011-05-12|1205.79
#2011-05-13|1211.37
#2011-05-16|1195.51
#2011-05-17|1193.70
#2011-05-18|1196.60
#2011-05-19|1200.96
#2011-05-20|1201.98
#2011-05-23|1173.01
#2011-05-24|1183.39
#2011-05-25|1173.89
#2011-05-26|1181.81
#2011-05-27|1193.11
#2011-05-30| .
#2011-05-31|1210.44
#2011-06-01|1214.07
#2011-06-02|1202.95
#2011-06-03|1196.90
#2011-06-06|1194.76
#2011-06-07|1193.67
#2011-06-08|1183.06
#2011-06-09|1174.46
#2011-06-10|1158.37
#2011-06-13|1160.20
#2011-06-14|1174.49
#2011-06-15|1162.02
#2011-06-16|1141.42
#2011-06-17|1138.12
#2011-06-20|1117.82
#2011-06-21|1131.06
#2011-06-22|1138.52
#2011-06-23|1138.87
#2011-06-24|1166.93
#2011-06-27|1179.51
#2011-06-28|1185.15
#2011-06-29|1190.72
#2011-06-30|1200.74
#2011-07-01|1203.31
#2011-07-04| .
#2011-07-05|1224.27
#2011-07-06|1219.75
#2011-07-07|1233.36
#2011-07-08|1228.07
#2011-07-11|1211.68
#2011-07-12|1176.78
#2011-07-13|1198.06
#2011-07-14|1200.49
#2011-07-15|1192.01
#2011-07-18|1180.05
#2011-07-19|1177.09
#2011-07-20|1175.96
#2011-07-21|1173.72
#2011-07-22|1198.62
#2011-07-25|1192.00
#2011-07-26|1183.86
#2011-07-27|1172.85
#2011-07-28|1165.75
#2011-07-29|1151.79
#2011-08-01|1160.81
#2011-08-02|1140.75
#2011-08-03|1116.10
#2011-08-04|1094.99
#2011-08-05|1060.51
#2011-08-08|1025.06
#2011-08-09|1005.08
#2011-08-10|1023.68
#2011-08-11|1007.45
#2011-08-12|1008.46
#2011-08-15|1030.88
#2011-08-16|1035.05
#2011-08-17|1036.87
#2011-08-18|1013.34
#2011-08-19| 978.80
#2011-08-22| 971.56
#2011-08-23| 988.99
#2011-08-24| 974.15
#2011-08-25| 974.60
#2011-08-26| 963.49
#2011-08-29| 991.15
#2011-08-30|1009.26
#2011-08-31|1024.56
#2011-09-01|1034.72
#2011-09-02|1023.29
#2011-09-05| .
#2011-09-06| 994.92
#2011-09-07|1007.57
#2011-09-08|1012.59
#2011-09-09| 990.59
#2011-09-12| 952.76
#2011-09-13| 945.78
#2011-09-14| 941.86
#2011-09-15| 950.54
#2011-09-16| 963.13
#2011-09-19| 929.60
#2011-09-20| 923.83
#2011-09-21| 924.63
#2011-09-22| 869.96
#2011-09-23| 862.92
#2011-09-26| 846.66
#2011-09-27| 884.56
#2011-09-28| 887.92
#2011-09-29| 889.54
#2011-09-30| 870.74
#2011-10-03| 836.11
#2011-10-04| 815.01
#2011-10-05| 817.62
#2011-10-06| 842.14
#2011-10-07| 874.19
#2011-10-10| 884.05
#2011-10-11| 897.16
#2011-10-12| 918.93
#2011-10-13| 936.98
#2011-10-14| 930.82
#2011-10-17| 938.49
#2011-10-18| 901.04
#2011-10-19| 911.73
#2011-10-20| 884.57
#2011-10-21| 884.82
#2011-10-24| 906.24
#2011-10-25| 923.09
#2011-10-26| 938.70
#2011-10-27| 971.37
#2011-10-28| 997.27
#2011-10-31| 983.74
#2011-11-01| 955.06
#2011-11-02| 969.06
#2011-11-03| 964.97
#2011-11-04| 975.09
#2011-11-07| 973.73
#2011-11-08| 967.58
#2011-11-09| 955.72
#2011-11-10| 931.05
#2011-11-11| 935.35
#2011-11-14| 937.80
#2011-11-15| 919.63
#2011-11-16| 902.96
#2011-11-17| 885.95
#2011-11-18| 868.28
#2011-11-21| 838.18
#2011-11-22| 844.49
#2011-11-23| 818.77
#2011-11-24| .
#2011-11-25| 826.77
#2011-11-28| 849.45
#2011-11-29| 851.82
#2011-11-30| 852.40
#2011-12-01| 892.17
#2011-12-02| 903.15
#2011-12-05| 904.93
#2011-12-06| 895.42
#2011-12-07| 902.08
#2011-12-08| 886.24
#2011-12-09| 867.59
#2011-12-12| 845.61
#2011-12-13| 839.86
#2011-12-14| 824.43
#2011-12-15| 816.48
#2011-12-16| 826.58
#2011-12-19| 814.91
#2011-12-20| 810.86
#2011-12-21| 828.85
#2011-12-22| 831.80
#2011-12-23| 838.00
#2011-12-26| .
#2011-12-27| 841.42
#2011-12-28| 830.39
#2011-12-29| 829.10
#2011-12-30| 827.28
#2012-01-02| .
#2012-01-03| 846.97
#2012-01-04| 844.63
#2012-01-05| 842.80
#2012-01-06| 833.74
#2012-01-09| 845.86
#2012-01-10| 872.80
#2012-01-11| 876.39
#2012-01-12| 879.77
#2012-01-13| 887.47
#2012-01-16| .
#2012-01-17| 924.09
#2012-01-18| 922.52
#2012-01-19| 939.04
#2012-01-20| 942.63
#2012-01-23| 947.95
#2012-01-24| 955.41
#2012-01-25| 956.89
#2012-01-26| 972.68
#2012-01-27| 987.49
#2012-01-30| 953.17
#2012-01-31| 964.82
#2012-02-01| 983.10
#2012-02-02| 998.37
#2012-02-03|1008.72
#2012-02-06|1022.69
#2012-02-07|1011.75
#2012-02-08|1030.89
#2012-02-09|1030.95
#2012-02-10|1019.02
#2012-02-13|1023.26
#2012-02-14|1025.57
#2012-02-15|1062.85
#2012-02-16|1057.93
#2012-02-17|1070.43
#2012-02-20| .
#2012-02-21|1071.15
#2012-02-22|1066.62
#2012-02-23|1050.64
#2012-02-24|1051.92
#2012-02-27|1031.70
#2012-02-28|1051.62
#2012-02-29|1049.42
#2012-03-01|1035.95
#2012-03-02|1040.97
#2012-03-05|1024.55
#2012-03-06| 994.20
#2012-03-07| 991.79
#2012-03-08|1002.81
#2012-03-09|1022.94
#2012-03-12|1019.35
#2012-03-13|1031.52
#2012-03-14|1035.82
#2012-03-15|1023.21
#2012-03-16|1019.57
#2012-03-19|1003.92
#2012-03-20| 989.13
#2012-03-21| 993.70
#2012-03-22| 975.71
#2012-03-23| 976.70
#2012-03-26| 971.01
#2012-03-27| 991.94
#2012-03-28| 981.22
#2012-03-29| 972.85
#2012-03-30| 991.73
#2012-04-02| 997.68
#2012-04-03|1015.87
#2012-04-04|1008.10
#2012-04-05|1011.16
#2012-04-06| .
#2012-04-09| 998.62
#2012-04-10| 987.44
#2012-04-11| 979.00
#2012-04-12| 990.87
#2012-04-13| 997.20
#2012-04-16| 993.56
#2012-04-17| 996.81
#2012-04-18| 997.27
#2012-04-19| 999.18
#2012-04-20| 994.32
#2012-04-23| 974.97
#2012-04-24| 969.90
#2012-04-25| 973.75
#2012-04-26| 978.72
#2012-04-27| 974.79
#2012-04-30| 978.62
#2012-05-01| 976.94
#2012-05-02| 972.84
#2012-05-03| 959.77
#2012-05-04| 947.78
#2012-05-07| 947.44
#2012-05-08| 934.01
#2012-05-09| 914.91
#2012-05-10| 913.97
#2012-05-11| 907.45
#2012-05-14| 889.92
#2012-05-15| 897.81
#2012-05-16| 872.57
#2012-05-17| 867.70
#2012-05-18| 862.16
#2012-05-21| 864.60
#2012-05-22| 866.02
#2012-05-23| 848.21
#2012-05-24| 857.39
#2012-05-25| 866.96
#2012-05-28| .
#2012-05-29| 891.54
#2012-05-30| 875.01
#2012-05-31| 874.20
#2012-06-01| 856.90
#2012-06-04| 845.30
#2012-06-05| 842.69
#2012-06-06| 866.97
#2012-06-07| 872.58
#2012-06-08| 869.81
#2012-06-11| 873.20
#2012-06-12| 878.77
#2012-06-13| 883.59
#2012-06-14| 867.97
#2012-06-15| 884.38
#2012-06-18| 884.83
#2012-06-19| 889.35
#2012-06-20| 895.73
#2012-06-21| 885.64
#2012-06-22| 872.28
#2012-06-25| 863.58
#2012-06-26| 863.05
#2012-06-27| 863.84
#2012-06-28| 858.05
#2012-06-29| 891.23
#2012-07-02| 898.17
#2012-07-03| 910.96
#2012-07-04| .
#2012-07-05| 908.55
#2012-07-06| 903.89
#2012-07-09| 890.72
#2012-07-10| 894.57
#2012-07-11| 895.56
#2012-07-12| 880.87
#2012-07-13| 887.74
#2012-07-16| 878.98
#2012-07-17| 878.78
#2012-07-18| 878.20
#2012-07-19| 886.79
#2012-07-20| 882.58
#2012-07-23| 857.51
#2012-07-24| 854.40
#2012-07-25| 847.19
#2012-07-26| 851.46
#2012-07-27| 869.62
#2012-07-30| 881.70
#2012-07-31| 882.92
#2012-08-01| 896.67
#2012-08-02| 888.49
#2012-08-03| 889.94
#2012-08-06| 906.55
#2012-08-07| 915.66
#2012-08-08| 917.57
#2012-08-09| 922.45
#2012-08-10| 921.18
#2012-08-13| 916.79
#2012-08-14| 920.38
#2012-08-15| 915.10
#2012-08-16| 916.16
#2012-08-17| 921.25
#2012-08-20| 920.90
#2012-08-21| 928.35
#2012-08-22| 921.82
#2012-08-23| 920.72
#2012-08-24| 912.52
#2012-08-27| 904.12
#2012-08-28| 896.13
#2012-08-29| 886.60
#2012-08-30| 881.29
#2012-08-31| 880.79
#2012-09-03| .
#2012-09-04| 879.31
#2012-09-05| 868.93
#2012-09-06| 880.34
#2012-09-07| 907.43
#2012-09-10| 913.19
#2012-09-11| 913.58
#2012-09-12| 921.04
#2012-09-13| 919.86
#2012-09-14| 954.65
#2012-09-17| 966.83
#2012-09-18| 960.84
#2012-09-19| 968.24
#2012-09-20| 954.82
#2012-09-21| 975.67
#2012-09-24| 981.92
#2012-09-25| 980.92
#2012-09-26| 971.91
#2012-09-27| 979.82
#2012-09-28| 995.72
#2012-10-01|1004.95
#2012-10-02|1002.13
#2012-10-03| 999.10
#2012-10-04|1009.71
#2012-10-05|1020.43
#2012-10-08|1004.51
#2012-10-09|1004.02
#2012-10-10|1000.26
#2012-10-11|1014.17
#2012-10-12|1016.82
#2012-10-15|1017.43
#2012-10-16|1013.00
#2012-10-17|1021.60
#2012-10-18|1035.33
#2012-10-19|1030.30
#2012-10-22|1034.99
#2012-10-23|1030.99
#2012-10-24|1027.06
#2012-10-25|1027.05
#2012-10-26|1020.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1025.76
#2012-11-01|1040.40
#2012-11-02|1051.31
#2012-11-05|1048.08
#2012-11-06|1047.89
#2012-11-07|1052.20
#2012-11-08|1041.75
#2012-11-09|1032.22
#2012-11-12|1028.45
#2012-11-13|1014.56
#2012-11-14|1012.81
#2012-11-15|1006.86
#2012-11-16|1001.06
#2012-11-19|1007.98
#2012-11-20|1002.40
#2012-11-21|1005.56
#2012-11-22| .
#2012-11-23|1015.30
#2012-11-26|1009.01
#2012-11-27|1009.14
#2012-11-28|1007.28
#2012-11-29|1014.42
#2012-11-30|1026.72
#2012-12-03|1025.59
#2012-12-04|1025.42
#2012-12-05|1039.56
#2012-12-06|1050.75
#2012-12-07|1051.97
#2012-12-10|1053.07
#2012-12-11|1052.14
#2012-12-12|1051.62
#2012-12-13|1047.02
#2012-12-14|1052.70
#2012-12-17|1049.07
#2012-12-18|1059.14
#2012-12-19|1071.08
#2012-12-20|1065.40
#2012-12-21|1051.85
#2012-12-24|1054.62
#2012-12-25|1054.62
#2012-12-26|1061.86
#2012-12-27|1061.92
#2012-12-28|1068.51
#2012-12-31|1070.43
#2013-01-01|1074.13
#2013-01-02|1093.06
#2013-01-03|1095.53
#2013-01-04|1100.45
#2013-01-07|1099.04
#2013-01-08|1085.64
#2013-01-09|1091.53
#2013-01-10|1091.64
#2013-01-11|1080.89
#2013-01-14|1090.93
#2013-01-15|1091.66
#2013-01-16|1085.84
#2013-01-17|1086.46
#2013-01-18|1093.13
#2013-01-21|1099.46
#2013-01-22|1102.54
#2013-01-23|1104.29
#2013-01-24|1090.77
#2013-01-25|1090.91
#2013-01-28|1097.20
#2013-01-29|1103.68
#2013-01-30|1109.05
#2013-01-31|1113.54
#2013-02-01|1112.57
#2013-02-04|1113.82
#2013-02-05|1109.65
#2013-02-06|1113.86
#2013-02-07|1112.31
#2013-02-08|1104.46
#2013-02-11|1104.13
#2013-02-12|1104.96
#2013-02-13|1108.63
#2013-02-14|1111.60
#2013-02-15|1107.64
#2013-02-18|1104.96
#2013-02-19|1102.56
#2013-02-20|1105.63
#2013-02-21|1081.56
#2013-02-22|1083.69
#2013-02-25|1085.27
#2013-02-26|1067.91
#2013-02-27|1079.92
#2013-02-28|1084.73
#2013-03-01|1085.39
#2013-03-04|1072.64
#2013-03-05|1083.09
#2013-03-06|1092.53
#2013-03-07|1093.92
#2013-03-08|1106.13
#2013-03-11|1100.14
#2013-03-12|1094.39
#2013-03-13|1076.43
#2013-03-14|1082.67
#2013-03-15|1073.80
#2013-03-18|1059.26
#2013-03-19|1054.92
#2013-03-20|1059.47
#2013-03-21|1049.43
#2013-03-22|1044.25
#2013-03-25|1044.64
#2013-03-26|1045.62
#2013-03-27|1053.73
#2013-03-28|1059.38
#2013-03-29|1059.41
#2013-04-01|1055.22
#2013-04-02|1049.60
#2013-04-03|1044.74
#2013-04-04|1032.95
#2013-04-05|1026.22
#2013-04-08|1037.63
#2013-04-09|1048.46
#2013-04-10|1062.95
#2013-04-11|1065.26
#2013-04-12|1057.83
#2013-04-15|1040.87
#2013-04-16|1049.75
#2013-04-17|1044.06
#2013-04-18|1053.99
#2013-04-19|1066.34
#2013-04-22|1070.10
#2013-04-23|1065.86
#2013-04-24|1072.70
#2013-04-25|1078.31
#2013-04-26|1072.54
#2013-04-29|1067.16
#2013-04-30|1086.98
#2013-05-01|1086.79
#2013-05-02|1087.76
#2013-05-03|1091.29
#2013-05-06|1096.04
#2013-05-07|1113.37
#2013-05-08|1121.42
#2013-05-09|1116.39
#2013-05-10|1114.00
#2013-05-13|1100.96
#2013-05-14|1101.60
#2013-05-15|1111.08
#2013-05-16|1112.20
#2013-05-17|1117.16
#2013-05-20|1122.58
#2013-05-21|1115.88
#2013-05-22|1110.96
#2013-05-23|1086.16
#2013-05-24|1085.37
#2013-05-27|1092.03
#2013-05-28|1095.21
#2013-05-29|1083.53
#2013-05-30|1081.67
#2013-05-31|1069.33
#2013-06-03|1061.98
#2013-06-04|1063.97
#2013-06-05|1056.19
#2013-06-06|1046.99
#2013-06-07|1038.46
#2013-06-10|1025.32
#2013-06-11|1007.60
#2013-06-12|1005.19
#2013-06-13| 990.55
#2013-06-14| 995.30
#2013-06-17|1009.18
#2013-06-18|1002.63
#2013-06-19| 993.45
#2013-06-20| 957.93
#2013-06-21| 945.87
#2013-06-24| 920.77
#2013-06-25| 924.79
#2013-06-26| 934.72
#2013-06-27| 950.32
#2013-06-28| 969.73
#2013-07-01| 973.80
#2013-07-02| 955.10
#2013-07-03| 931.20
#2013-07-04| 934.92
#2013-07-05| 944.10
#2013-07-08| 932.26
#2013-07-09| 936.09
#2013-07-10| 931.76
#2013-07-11| 956.68
#2013-07-12| 962.19
#2013-07-15| 971.43
#2013-07-16| 972.44
#2013-07-17| 968.61
#2013-07-18| 973.06
#2013-07-19| 966.52
#2013-07-22| 964.02
#2013-07-23| 979.59
#2013-07-24| 981.73
#2013-07-25| 984.15
#2013-07-26| 975.65
#2013-07-29| 967.08
#2013-07-30| 953.87
#2013-07-31| 949.47
#2013-08-01| 958.81
#2013-08-02| 952.29
#2013-08-05| 947.56
#2013-08-06| 934.19
#2013-08-07| 922.82
#2013-08-08| 933.36
#2013-08-09| 945.63
#2013-08-12| 954.51
#2013-08-13| 962.28
#2013-08-14| 965.42
#2013-08-15| 959.31
#2013-08-16| 950.05
#2013-08-19| 936.09
#2013-08-20| 916.31
#2013-08-21| 912.16
#2013-08-22| 911.86
#2013-08-23| 924.25
#2013-08-26| 924.67
#2013-08-27| 902.19
#2013-08-28| 889.07
#2013-08-29| 905.00
#2013-08-30| 909.60
#2013-09-02| 915.17
#2013-09-03| 909.24
#2013-09-04| 921.80
#2013-09-05| 940.37
#2013-09-06| 946.81
#2013-09-09| 959.66
#2013-09-10| 988.18
#2013-09-11| 986.52
#2013-09-12| 977.39
#2013-09-13| 977.42
#2013-09-16| 981.47
#2013-09-17| 981.22
#2013-09-18| 982.40
#2013-09-19|1008.96
#2013-09-20|1004.62
#2013-09-23|1001.83
#2013-09-24| 998.47
#2013-09-25| 998.37
#2013-09-26| 997.13
#2013-09-27| 990.10
#2013-09-30| 979.23
#2013-10-01| 988.91
#2013-10-02| 994.09
#2013-10-03|1006.86
#2013-10-04|1013.60
#2013-10-07|1011.27
#2013-10-08|1016.82
#2013-10-09|1015.42
#2013-10-10|1026.01
#2013-10-11|1039.34
#2013-10-14|1037.72
#2013-10-15|1037.02
#2013-10-16|1033.98
#2013-10-17|1029.51
#2013-10-18|1040.69
#2013-10-21|1048.28
#2013-10-22|1050.86
#2013-10-23|1038.98
#2013-10-24|1038.99
#2013-10-25|1030.43
#2013-10-28|1032.45
#2013-10-29|1034.16
#2013-10-30|1041.66
#2013-10-31|1038.81
#2013-11-01|1034.64
#2013-11-04|1035.07
#2013-11-05|1029.93
#2013-11-06|1018.67
#2013-11-07|1012.51
#2013-11-08|1003.81
#2013-11-11|1003.14
#2013-11-12| 991.61
#2013-11-13| 989.79
#2013-11-14|1006.68
#2013-11-15|1015.25
#2013-11-18|1050.76
#2013-11-19|1048.95
#2013-11-20|1046.73
#2013-11-21|1035.57
#2013-11-22|1041.13
#2013-11-25|1050.80
#2013-11-26|1050.20
#2013-11-27|1054.87
#2013-11-28|1061.10
#2013-11-29|1065.20
#2013-12-02|1067.25
#2013-12-03|1063.35
#2013-12-04|1056.28
#2013-12-05|1062.28
#2013-12-06|1063.63
#2013-12-09|1080.28
#2013-12-10|1073.98
#2013-12-11|1057.82
#2013-12-12|1040.31
#2013-12-13|1039.64
#2013-12-16|1037.94
#2013-12-17|1041.66
#2013-12-18|1048.73
#2013-12-19|1042.56
#2013-12-20|1038.37
#2013-12-23|1043.71
#2013-12-24|1051.33
#2013-12-25|1051.33
#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|1023.15
#2014-01-16|1026.08
#2014-01-17|1029.07
#2014-01-20|1030.20
#2014-01-21|1029.90
#2014-01-22|1037.54
#2014-01-23|1027.17
#2014-01-24|1002.25
#2014-01-27| 974.41
#2014-01-28| 976.95
#2014-01-29| 983.12
#2014-01-30| 978.16
#2014-01-31| 977.68
#2014-02-03| 967.15
#2014-02-04| 957.07
#2014-02-05| 956.51
#2014-02-06| 969.28
#2014-02-07| 981.90
#2014-02-10| 980.24
#2014-02-11| 986.43
#2014-02-12| 995.52
#2014-02-13| 994.22
#2014-02-14|1008.02
#2014-02-17|1011.33
#2014-02-18|1004.87
#2014-02-19|1010.29
#2014-02-20|1007.77
#2014-02-21|1015.09
#2014-02-24|1014.58
#2014-02-25|1007.22
#2014-02-26|1019.18
#2014-02-27|1031.16
#2014-02-28|1033.82
#2014-03-03|1023.24
#2014-03-04|1029.06
#2014-03-05|1027.14
#2014-03-06|1049.63
#2014-03-07|1050.08
#2014-03-10|1038.83
#2014-03-11|1035.75
#2014-03-12|1019.72
#2014-03-13|1017.64
#2014-03-14|1015.67
#2014-03-17|1023.49
#2014-03-18|1030.00
#2014-03-19|1033.57
#2014-03-20|1022.39
#2014-03-21|1029.59
#2014-03-24|1044.43
#2014-03-25|1046.54
#2014-03-26|1058.02
#2014-03-27|1069.24
#2014-03-28|1089.52
#2014-03-31|1098.18
#2014-04-01|1101.45
#2014-04-02|1109.09
#2014-04-03|1112.45
#2014-04-04|1105.38
#2014-04-07|1103.19
#2014-04-08|1105.85
#2014-04-09|1114.93
#2014-04-10|1131.26
#2014-04-11|1119.08
#2014-04-14|1116.20
#2014-04-15|1097.48
#2014-04-16|1099.44
#2014-04-17|1109.28
#2014-04-18|1111.56
#2014-04-21|1114.92
#2014-04-22|1105.96
#2014-04-23|1105.28
#2014-04-24|1105.48
#2014-04-25|1098.56
#2014-04-28|1084.88
#2014-04-29|1087.29
#2014-04-30|1080.07
#2014-05-01|1080.15
#2014-05-02|1092.51
#2014-05-05|1088.58
#2014-05-06|1089.92
#2014-05-07|1080.27
#2014-05-08|1079.44
#2014-05-09|1082.54
#2014-05-12|1102.87
#2014-05-13|1116.57
#2014-05-14|1120.83
#2014-05-15|1120.22
#2014-05-16|1131.28
#2014-05-19|1137.61
#2014-05-20|1131.44
#2014-05-21|1132.51
#2014-05-22|1140.71
#2014-05-23|1153.91
#2014-05-26|1154.92
#2014-05-27|1140.31
#2014-05-28|1146.20
#2014-05-29|1137.85
#2014-05-30|1140.40
#2014-06-02|1147.72
#2014-06-03|1166.74
#2014-06-04|1164.15
#2014-06-05|1172.27
#2014-06-06|1184.13
#2014-06-09|1201.29
#2014-06-10|1207.97
#2014-06-11|1195.24
#2014-06-12|1197.76
#2014-06-13|1188.33
#2014-06-16|1181.74
#2014-06-17|1188.43
#2014-06-18|1177.85
#2014-06-19|1180.38
#2014-06-20|1172.78
#2014-06-23|1170.45
#2014-06-24|1181.38
#2014-06-25|1181.03
#2014-06-26|1183.44
#2014-06-27|1177.80
#2014-06-30|1184.62
#2014-07-01|1193.29
#2014-07-02|1209.61
#2014-07-03|1218.75
#2014-07-04|1223.23
#2014-07-07|1226.36
#2014-07-08|1209.08
#2014-07-09|1198.76
#2014-07-10|1197.03
#2014-07-11|1187.66
#2014-07-14|1201.21
#2014-07-15|1206.82
#2014-07-16|1216.35
#2014-07-17|1217.40
#2014-07-18|1212.33
#2014-07-21|1211.25
#2014-07-22|1223.82
#2014-07-23|1228.61
#2014-07-24|1230.15
#2014-07-25|1219.25
#2014-07-28|1216.36
#2014-07-29|1210.65
#2014-07-30|1208.14
#2014-07-31|1195.12
#2014-08-01|1181.51
#2014-08-04|1196.87
#2014-08-05|1205.38
#2014-08-06|1200.86
#2014-08-07|1197.36
#2014-08-08|1183.62
#2014-08-11|1200.97
#2014-08-12|1219.60
#2014-08-13|1217.78
#2014-08-14|1221.53
#2014-08-15|1224.83
#2014-08-18|1233.81
#2014-08-19|1248.54
#2014-08-20|1249.06
#2014-08-21|1243.79
#2014-08-22|1242.38
#2014-08-25|1238.87
#2014-08-26|1231.97
#2014-08-27|1233.61
#2014-08-28|1225.18
#2014-08-29|1233.60
#2014-09-01|1238.70
#2014-09-02|1244.08
#2014-09-03|1260.63
#2014-09-04|1255.14
#2014-09-05|1248.75
#2014-09-08|1253.15
#2014-09-09|1245.43
#2014-09-10|1232.73
#2014-09-11|1233.83
#2014-09-12|1225.49
#2014-09-15|1214.72
#2014-09-16|1202.47
#2014-09-17|1209.76
#2014-09-18|1211.69
#2014-09-19|1210.29
#2014-09-22|1202.32
#2014-09-23|1184.81
#2014-09-24|1186.76
#2014-09-25|1172.56
#2014-09-26|1178.35
#2014-09-29|1160.09
#2014-09-30|1148.45
#2014-10-01|1146.83
#2014-10-02|1145.97
#2014-10-03|1146.17
#2014-10-06|1163.92
#2014-10-07|1159.41
#2014-10-08|1158.40
#2014-10-09|1174.92
#2014-10-10|1146.90
#2014-10-13|1140.89
#2014-10-14|1137.79
#2014-10-15|1131.92
#2014-10-16|1110.98
#2014-10-17|1125.01
#2014-10-20|1135.56
#2014-10-21|1136.42
#2014-10-22|1154.83
#2014-10-23|1146.61
#2014-10-24|1148.95
#2014-10-27|1143.03
#2014-10-28|1161.32
#2014-10-29|1176.78
#2014-10-30|1180.08
#2014-10-31|1195.91
#2014-11-03|1188.30
#2014-11-04|1194.16
#2014-11-05|1190.25
#2014-11-06|1188.10
#2014-11-07|1182.04
#2014-11-10|1179.85
#2014-11-11|1180.96
#2014-11-12|1186.39
#2014-11-13|1184.00
#2014-11-14|1182.76
#2014-11-17|1179.37
#2014-11-18|1185.08
#2014-11-19|1180.56
#2014-11-20|1176.29
#2014-11-21|1187.64
#2014-11-24|1202.10
#2014-11-25|1193.58
#2014-11-26|1207.43
#2014-11-27|1206.34
#2014-11-28|1209.57
#2014-12-01|1188.44
#2014-12-02|1191.86
#2014-12-03|1198.98
#2014-12-04|1202.04
#2014-12-05|1202.64
#2014-12-08|1197.76
#2014-12-09|1176.33
#2014-12-10|1184.91
#2014-12-11|1173.82
#2014-12-12|1166.31
#2014-12-15|1156.78
#2014-12-16|1134.36
#2014-12-17|1136.37
#2014-12-18|1155.72
#2014-12-19|1164.12
#2014-12-22|1174.13
#2014-12-23|1164.38
#2014-12-24|1157.97
#2014-12-25|1157.97
#2014-12-26|1155.94
#2014-12-29|1175.29
#2014-12-30|1180.27
#2014-12-31|1195.57
#2015-01-01|1196.53
#2015-01-02|1214.76
#2015-01-05|1209.02
#2015-01-06|1183.40
#2015-01-07|1188.98
#2015-01-08|1209.43
#2015-01-09|1214.36
#2015-01-12|1209.58
#2015-01-13|1220.16
#2015-01-14|1219.74
#2015-01-15|1231.17
#2015-01-16|1231.38
#2015-01-19|1216.80
#2015-01-20|1230.39
#2015-01-21|1248.10
#2015-01-22|1251.00
#2015-01-23|1265.54
#2015-01-26|1259.82
#2015-01-27|1268.56
#2015-01-28|1261.69
#2015-01-29|1258.44
#2015-01-30|1241.92
#2015-02-02|1231.28
#2015-02-03|1236.30
#2015-02-04|1229.83
#2015-02-05|1224.52
#2015-02-06|1209.95
#2015-02-09|1189.39
#2015-02-10|1201.79
#2015-02-11|1204.17
#2015-02-12|1223.07
#2015-02-13|1233.38
#2015-02-16|1232.83
#2015-02-17|1236.06
#2015-02-18|1242.33
#2015-02-19|1244.69
#2015-02-20|1246.29
#2015-02-23|1246.05
#2015-02-24|1249.75
#2015-02-25|1251.92
#2015-02-26|1254.42
#2015-02-27|1264.82
#2015-03-02|1279.12
#2015-03-03|1269.81
#2015-03-04|1252.32
#2015-03-05|1245.43
#2015-03-06|1244.47
#2015-03-09|1224.31
#2015-03-10|1215.50
#2015-03-11|1209.93
#2015-03-12|1217.38
#2015-03-13|1197.27
#2015-03-16|1203.09
#2015-03-17|1216.55
#2015-03-18|1217.95
#2015-03-19|1220.98
#2015-03-20|1219.52
#2015-03-23|1228.20
#2015-03-24|1222.24
#2015-03-25|1216.67
#2015-03-26|1203.46
#2015-03-27|1206.58
#2015-03-30|1252.25
#2015-03-31|1249.41
#2015-04-01|1275.71
#2015-04-02|1292.81
#2015-04-03|1298.73
#2015-04-06|1305.53
#2015-04-07|1305.88
#2015-04-08|1372.34
#2015-04-09|1389.60
#2015-04-10|1391.93
#2015-04-13|1420.80
#2015-04-14|1407.65
#2015-04-15|1399.54
#2015-04-16|1405.30
#2015-04-17|1402.72
#2015-04-20|1364.57
#2015-04-21|1365.17
#2015-04-22|1395.14
#2015-04-23|1393.12
#2015-04-24|1383.07
#2015-04-27|1384.61
#2015-04-28|1397.32
#2015-04-29|1380.63
#2015-04-30|1368.07
#2015-05-01|1367.35
#2015-05-04|1376.69
#2015-05-05|1363.55
#2015-05-06|1330.59
#2015-05-07|1298.34
#2015-05-08|1341.52
#2015-05-11|1360.30
#2015-05-12|1338.16
#2015-05-13|1342.90
#2015-05-14|1346.94
#2015-05-15|1359.54
#2015-05-18|1365.48
#2015-05-19|1372.64
#2015-05-20|1371.40
#2015-05-21|1373.01
#2015-05-22|1378.38
#2015-05-25|1374.51
#2015-05-26|1380.05
#2015-05-27|1369.71
#2015-05-28|1352.03
#2015-05-29|1351.19
#2015-06-01|1359.47
#2015-06-02|1344.97
#2015-06-03|1338.83
#2015-06-04|1335.24
#2015-06-05|1328.63
#2015-06-08|1313.94
#2015-06-09|1287.59
#2015-06-10|1288.52
#2015-06-11|1282.21
#2015-06-12|1295.70
#2015-06-15|1280.62
#2015-06-16|1262.08
#2015-06-17|1274.63
#2015-06-18|1287.65
#2015-06-19|1279.30
#2015-06-22|1294.08
#2015-06-23|1307.75
#2015-06-24|1306.75
#2015-06-25|1298.67
#2015-06-26|1284.54
#2015-06-29|1257.44
#2015-06-30|1280.51
#2015-07-01|1289.11
#2015-07-02|1282.12
#2015-07-03|1262.93
#2015-07-06|1233.32
#2015-07-07|1206.97
#2015-07-08|1161.45
#2015-07-09|1215.06
#2015-07-10|1244.03
#2015-07-13|1261.92
#2015-07-14|1256.32
#2015-07-15|1242.98
#2015-07-16|1257.41
#2015-07-17|1263.49
#2015-07-20|1265.38
#2015-07-21|1267.09
#2015-07-22|1257.78
#2015-07-23|1260.81
#2015-07-24|1239.78
#2015-07-27|1194.75
#2015-07-28|1193.25
#2015-07-29|1209.59
#2015-07-30|1204.84
#2015-07-31|1214.97
#2015-08-03|1209.35
#2015-08-04|1214.12
#2015-08-05|1225.33
#2015-08-06|1231.00
#2015-08-07|1235.85
#2015-08-10|1251.06
#2015-08-11|1230.65
#2015-08-12|1201.39
#2015-08-13|1197.65
#2015-08-14|1215.80
#2015-08-17|1207.64
#2015-08-18|1199.85
#2015-08-19|1193.92
#2015-08-20|1163.57
#2015-08-21|1138.49
#2015-08-24|1067.08
#2015-08-25|1074.88
#2015-08-26|1073.62
#2015-08-27|1122.04
#2015-08-28|1125.81
#2015-08-31|1103.72
#2015-09-01|1072.64
#2015-09-02|1063.39
#2015-09-03|1069.55
#2015-09-04|1057.93
#2015-09-07|1045.40
#2015-09-08|1072.32
#2015-09-09|1105.86
#2015-09-10|1110.13
#2015-09-11|1104.40
#2015-09-14|1113.64
#2015-09-15|1103.96
#2015-09-16|1111.80
#2015-09-17|1115.13
#2015-09-18|1129.98
#2015-09-21|1123.37
#2015-09-22|1106.54
#2015-09-23|1085.93
#2015-09-24|1076.93
#2015-09-25|1085.44
#2015-09-28|1073.96
#2015-09-29|1063.62
#2015-09-30|1094.94
#2015-10-01|1100.85
#2015-10-02|1119.28
#2015-10-05|1141.38
#2015-10-06|1142.20
#2015-10-07|1167.03
#2015-10-08|1156.87
#2015-10-09|1167.47
#2015-10-12|1173.35
#2015-10-13|1164.00
#2015-10-14|1155.35
#2015-10-15|1174.91
#2015-10-16|1181.95
#2015-10-19|1174.68
#2015-10-20|1171.30
#2015-10-21|1162.57
#2015-10-22|1165.95
#2015-10-23|1167.33
#2015-10-26|1166.08
#2015-10-27|1160.98
#2015-10-28|1151.17
#2015-10-29|1138.40
#2015-10-30|1136.48
#2015-11-02|1127.61
#2015-11-03|1134.56
#2015-11-04|1144.75
#2015-11-05|1145.38
#2015-11-06|1137.70
#2015-11-09|1128.97
#2015-11-10|1113.21
#2015-11-11|1117.58
#2015-11-12|1120.33
#2015-11-13|1113.94
#2015-11-16|1111.42
#2015-11-17|1116.77
#2015-11-18|1116.47
#2015-11-19|1132.00
#2015-11-20|1142.08
#2015-11-23|1141.35
#2015-11-24|1136.88
#2015-11-25|1131.86
#2015-11-26|1130.67
#2015-11-27|1122.51
#2015-11-30|1113.40
#2015-12-01|1121.71
#2015-12-02|1126.68
#2015-12-03|1123.78
#2015-12-04|1111.22
#2015-12-07|1114.34
#2015-12-08|1103.27
#2015-12-09|1091.39
#2015-12-10|1087.55
#2015-12-11|1064.38
#2015-12-14|1060.54
#2015-12-15|1063.55
#2015-12-16|1062.45
#2015-12-17|1079.62
#2015-12-18|1071.00
#2015-12-21|1071.66
#2015-12-22|1073.87
#2015-12-23|1081.33
#2015-12-24|1083.83
#2015-12-25|1083.83
#2015-12-28|1085.12
#2015-12-29|1085.76
#2015-12-30|1077.94
#2015-12-31|1083.14
#2016-01-01|1089.88
#2016-01-04|1051.73
#2016-01-05|1045.00
#2016-01-06|1032.54
#2016-01-07| 990.50
#2016-01-08|1001.97
#2016-01-11| 980.88
#2016-01-12| 976.64
#2016-01-13| 979.20
#2016-01-14| 963.23
#2016-01-15| 935.53
#2016-01-18| 926.15
#2016-01-19| 949.12
#2016-01-20| 918.09
#2016-01-21| 905.24
#2016-01-22| 939.48
#2016-01-25| 943.45
#2016-01-26| 928.83
#2016-01-27| 933.93
#2016-01-28| 934.46
#2016-01-29| 963.53
#2016-02-01| 970.73
#2016-02-02| 953.98
#2016-02-03| 936.53
#2016-02-04| 953.86
#2016-02-05| 957.53
#2016-02-08| 952.77
#2016-02-09| 945.30
#2016-02-10| 939.28
#2016-02-11| 903.19
#2016-02-12| 901.26
#2016-02-15| 934.98
#2016-02-16| 929.99
#2016-02-17| 939.46
#2016-02-18| 957.77
#2016-02-19| 959.47
#2016-02-22| 968.67
#2016-02-23| 959.26
#2016-02-24| 948.45
#2016-02-25| 932.94
#2016-02-26| 938.56
#2016-02-29| 933.50
#2016-03-01| 962.11
#2016-03-02| 984.51
#2016-03-03| 990.94
#2016-03-04| 998.59
#2016-03-07|1002.13
#2016-03-08|1000.59
#2016-03-09|1003.48
#2016-03-10| 997.82
#2016-03-11|1015.73
#2016-03-14|1025.28
#2016-03-15|1003.53
#2016-03-16| 996.29
#2016-03-17|1022.29
#2016-03-18|1037.21
#2016-03-21|1050.79
#2016-03-22|1048.38
#2016-03-23|1043.18
#2016-03-24|1036.24
#2016-03-25|1036.24
#2016-03-28|1034.08
#2016-03-29|1037.27
#2016-03-30|1059.17
#2016-03-31|1067.80
#2016-04-01|1061.23
#2016-04-04|1061.91
#2016-04-05|1038.14
#2016-04-06|1039.85
#2016-04-07|1039.36
#2016-04-08|1044.52
#2016-04-11|1055.52
#2016-04-12|1069.52
#2016-04-13|1099.52
#2016-04-14|1096.74
#2016-04-15|1096.88
#2016-04-18|1094.48
#2016-04-19|1099.67
#2016-04-20|1097.48
#2016-04-21|1097.64
#2016-04-22|1087.02
#2016-04-25|1075.47
#2016-04-26|1084.15
#2016-04-27|1087.12
#2016-04-28|1082.30
#2016-04-29|1075.79
#2016-05-02|1071.23
#2016-05-03|1062.18
#2016-05-04|1052.18
#2016-05-05|1045.49
#2016-05-06|1038.25
#2016-05-09|1042.62
#2016-05-10|1045.69
#2016-05-11|1046.53
#2016-05-12|1047.97
#2016-05-13|1034.31
#2016-05-16|1039.38
#2016-05-17|1045.01
#2016-05-18|1036.32
#2016-05-19|1019.60
#2016-05-20|1017.76
#2016-05-23|1017.29
#2016-05-24|1019.13
#2016-05-25|1034.91
#2016-05-26|1044.45
#2016-05-27|1050.59
#2016-05-30|1058.52
#2016-05-31|1067.17
#2016-06-01|1063.47
#2016-06-02|1068.80
#2016-06-03|1071.80
#2016-06-06|1081.54
#2016-06-07|1100.47
#2016-06-08|1103.50
#2016-06-09|1098.55
#2016-06-10|1075.95
#2016-06-13|1058.97
#2016-06-14|1052.90
#2016-06-15|1062.86
#2016-06-16|1057.19
#2016-06-17|1064.81
#2016-06-20|1076.71
#2016-06-21|1083.14
#2016-06-22|1082.72
#2016-06-23|1089.12
#2016-06-24|1061.23
#2016-06-27|1057.16
#2016-06-28|1057.20
#2016-06-29|1075.51
#2016-06-30|1093.21
#2016-07-01|1098.02
#2016-07-04|1105.23
#2016-07-05|1093.07
#2016-07-06|1081.99
#2016-07-07|1084.36
#2016-07-08|1086.86
#2016-07-11|1106.09
#2016-07-12|1115.14
#2016-07-13|1114.47
#2016-07-14|1124.96
#2016-07-15|1122.64
#2016-07-18|1121.93
#2016-07-19|1121.90
#2016-07-20|1130.95
#2016-07-21|1139.20
#2016-07-22|1140.97
#2016-07-25|1143.85
#2016-07-26|1142.19
#2016-07-27|1148.28
#2016-07-28|1154.59
#2016-07-29|1149.58
#2016-08-01|1154.63
#2016-08-02|1146.54
#2016-08-03|1132.63
#2016-08-04|1140.28
#2016-08-05|1165.40
#2016-08-08|1182.38
#2016-08-09|1185.87
#2016-08-10|1178.73
#2016-08-11|1182.57
#2016-08-12|1189.30
#2016-08-15|1195.93
#2016-08-16|1200.55
#2016-08-17|1191.88
#2016-08-18|1199.65
#2016-08-19|1197.67
#2016-08-22|1187.92
#2016-08-23|1185.13
#2016-08-24|1184.89
#2016-08-25|1173.32
#2016-08-26|1184.10
#2016-08-29|1191.38
#2016-08-30|1205.54
#2016-08-31|1200.72
#2016-09-01|1197.05
#2016-09-02|1205.95
#2016-09-05|1211.68
#2016-09-06|1235.75
#2016-09-07|1238.00
#2016-09-08|1244.96
#2016-09-09|1221.24
#2016-09-12|1183.86
#2016-09-13|1179.71
#2016-09-14|1182.54
#2016-09-15|1184.02
#2016-09-16|1181.68
#2016-09-19|1192.91
#2016-09-20|1188.45
#2016-09-21|1189.66
#2016-09-22|1208.24
#2016-09-23|1203.02
#2016-09-26|1181.30
#2016-09-27|1183.24
#2016-09-28|1191.32
#2016-09-29|1173.62
#2016-09-30|1173.19
#2016-10-03|1196.85
#2016-10-04|1198.74
#2016-10-05|1206.26
#2016-10-06|1204.66
#2016-10-07|1201.19
#2016-10-10|1205.41
#2016-10-11|1200.44
#2016-10-12|1200.42
#2016-10-13|1183.76
#2016-10-14|1192.60
#2016-10-17|1181.79
#2016-10-18|1204.46
#2016-10-19|1200.14
#2016-10-20|1200.73
#2016-10-21|1197.40
#2016-10-24|1204.35
#2016-10-25|1203.12
#2016-10-26|1189.78
#2016-10-27|1179.16
#2016-10-28|1180.11
#2016-10-31|1180.05
#2016-11-01|1182.68
#2016-11-02|1166.61
#2016-11-03|1155.25
#2016-11-04|1152.93
#2016-11-07|1164.13
#2016-11-08|1177.04
#2016-11-09|1153.40
#2016-11-10|1157.61
#2016-11-11|1116.41
#2016-11-14|1114.11
#2016-11-15|1077.20
#2016-11-16|1082.28
#2016-11-17|1081.14
#2016-11-18|1080.75
#2016-11-21|1070.40
#2016-11-22|1081.81
#2016-11-23|1084.81
#2016-11-24|1074.00
#2016-11-25|1080.69
#2016-11-28|1088.32
#2016-11-29|1094.48
#2016-11-30|1097.27
#2016-12-01|1083.16
#2016-12-02|1070.67
#2016-12-05|1071.37
#2016-12-06|1077.49
#2016-12-07|1086.70
#2016-12-08|1099.61
#2016-12-09|1094.93
#2016-12-12|1074.21
#2016-12-13|1078.26
#2016-12-14|1073.42
#2016-12-15|1061.13
#2016-12-16|1063.11
#2016-12-19|1051.88
#2016-12-20|1043.32
#2016-12-21|1048.68
#2016-12-22|1039.40
#2016-12-23|1041.90
#2016-12-26|1035.25
#2016-12-27|1041.28
#2016-12-28|1047.38
#2016-12-29|1059.68
#2016-12-30|1070.77
#2017-01-02|1079.35
#2017-01-03|1077.75
#2017-01-04|1085.07
#2017-01-05|1101.87
#2017-01-06|1101.17
#2017-01-09|1098.30
#2017-01-10|1108.92
#2017-01-11|1114.51
#2017-01-12|1122.35
#2017-01-13|1115.58
#2017-01-16|1114.08
#2017-01-17|1120.65
#2017-01-18|1131.09
#2017-01-19|1131.12
#2017-01-20|1124.96
#2017-01-23|1132.52
#2017-01-24|1146.90
#2017-01-25|1155.71
#2017-01-26|1161.98
#2017-01-27|1162.67
#2017-01-30|1160.93
#2017-01-31|1155.71
#2017-02-01|1172.02
#2017-02-02|1169.28
#2017-02-03|1171.19
#2017-02-06|1178.89
#2017-02-07|1174.91
#2017-02-08|1185.24
#2017-02-09|1196.42
#2017-02-10|1203.09
#2017-02-13|1209.13
#2017-02-14|1202.95
#2017-02-15|1199.00
#2017-02-16|1198.88
#2017-02-17|1193.76
#2017-02-20|1203.60
#2017-02-21|1204.80
#2017-02-22|1209.67
#2017-02-23|1204.52
#2017-02-24|1196.14
#2017-02-27|1188.79
#2017-02-28|1190.65
#2017-03-01|1198.30
#2017-03-02|1197.21
#2017-03-03|1194.07
#2017-03-06|1206.16
#2017-03-07|1202.95
#2017-03-08|1198.50
#2017-03-09|1191.34
#2017-03-10|1200.22
#2017-03-13|1209.57
#2017-03-14|1226.95
#2017-03-15|1232.23
#2017-03-16|1254.24
#2017-03-17|1248.26
#2017-03-20|1252.50
#2017-03-21|1255.00
#2017-03-22|1238.39
#2017-03-23|1246.10
#2017-03-24|1247.48
#2017-03-27|1236.27
#2017-03-28|1245.08
#2017-03-29|1249.22
#2017-03-30|1252.33
#2017-03-31|1246.26
#2017-04-03|1264.49
#2017-04-04|1264.96
#2017-04-05|1274.29
#2017-04-06|1274.65
#2017-04-07|1275.30
#2017-04-10|1270.38
#2017-04-11|1271.66
#2017-04-12|1272.25
#2017-04-13|1266.75
#2017-04-14|1265.94
#2017-04-17|1266.10
#2017-04-18|1251.78
#2017-04-19|1251.87
#2017-04-20|1263.14
#2017-04-21|1263.82
#2017-04-24|1275.25
#2017-04-25|1287.59
#2017-04-26|1292.53
#2017-04-27|1289.66
#2017-04-28|1295.78
#2017-05-01|1296.69
#2017-05-02|1297.75
#2017-05-03|1299.97
#2017-05-04|1290.15
#2017-05-05|1277.18
#2017-05-08|1283.84
#2017-05-09|1293.21
#2017-05-10|1302.26
#2017-05-11|1303.84
#2017-05-12|1298.45
#2017-05-15|1308.88
#2017-05-16|1313.51
#2017-05-17|1308.44
#2017-05-18|1260.67
#2017-05-19|1260.78
#2017-05-22|1261.98
#2017-05-23|1254.66
#2017-05-24|1252.42
#2017-05-25|1269.67
#2017-05-26|1283.18
#2017-05-29|1278.22
#2017-05-30|1281.44
#2017-05-31|1283.07
#2017-06-01|1284.70
#2017-06-02|1289.00
#2017-06-05|1288.33
#2017-06-06|1277.52
#2017-06-07|1294.94
#2017-06-08|1295.79
#2017-06-09|1295.70
#2017-06-12|1277.50
#2017-06-13|1281.05
#2017-06-14|1286.44
#2017-06-15|1275.58
#2017-06-16|1277.87
#2017-06-19|1284.38
#2017-06-20|1281.82
#2017-06-21|1277.89
#2017-06-22|1280.82
#2017-06-23|1272.23
#2017-06-26|1279.33
#2017-06-27|1271.58
#2017-06-28|1265.37
#2017-06-29|1268.18
#2017-06-30|1266.66
#2017-07-03|1276.91
#2017-07-04|1270.31
#2017-07-05|1279.60
#2017-07-06|1282.22
#2017-07-07|1280.57
#2017-07-10|1290.54
#2017-07-11|1300.61
#2017-07-12|1309.22
#2017-07-13|1327.46
#2017-07-14|1326.38
#2017-07-17|1334.88
#2017-07-18|1350.91
#2017-07-19|1354.89
#2017-07-20|1355.33
#2017-07-21|1347.63
#2017-07-24|1343.86
#2017-07-25|1337.41
#2017-07-26|1334.63
#2017-07-27|1337.90
#2017-07-28|1335.09
#2017-07-31|1346.88
#2017-08-01|1353.29
#2017-08-02|1360.59
#2017-08-03|1352.62
#2017-08-04|1359.64
#2017-08-07|1367.01
#2017-08-08|1364.93
#2017-08-09|1351.43
#2017-08-10|1326.27
#2017-08-11|1307.14
#2017-08-14|1329.09
#2017-08-15|1327.88
#2017-08-16|1341.95
#2017-08-17|1335.17
#2017-08-18|1331.63
#2017-08-21|1332.02
#2017-08-22|1335.14
#2017-08-23|1340.32
#2017-08-24|1349.62
#2017-08-25|1350.46
#2017-08-28|1365.92
#2017-08-29|1359.63
#2017-08-30|1365.61
#2017-08-31|1374.47
#2017-09-01|1387.80
#2017-09-04|1376.93
#2017-09-05|1384.06
#2017-09-06|1379.72
#2017-09-07|1386.11
#2017-09-08|1392.88
#2017-09-11|1410.73
#2017-09-12|1423.91
#2017-09-13|1428.62
#2017-09-14|1435.34
#2017-09-15|1432.29
#2017-09-18|1446.83
#2017-09-19|1443.31
#2017-09-20|1445.13
#2017-09-21|1431.72
#2017-09-22|1411.79
#2017-09-25|1377.13
#2017-09-26|1367.10
#2017-09-27|1362.04
#2017-09-28|1357.68
#2017-09-29|1371.32
#2017-10-02|1371.49
#2017-10-03|1393.88
#2017-10-04|1405.30
#2017-10-05|1405.04
#2017-10-06|1410.95
#2017-10-09|1404.28
#2017-10-10|1413.31
#2017-10-11|1410.44
#2017-10-12|1412.31
#2017-10-13|1425.81
#2017-10-16|1436.09
#2017-10-17|1430.37
#2017-10-18|1426.01
#2017-10-19|1410.23
#2017-10-20|1423.17
#2017-10-23|1425.87
#2017-10-24|1418.92
#2017-10-25|1438.75
#2017-10-26|1436.08
#2017-10-27|1433.42
#2017-10-30|1438.84
#2017-10-31|1438.21
#2017-11-01|1442.07
#2017-11-02|1437.70
#2017-11-03|1439.10
#2017-11-06|1447.70
#2017-11-07|1431.63
#2017-11-08|1440.86
#2017-11-09|1448.98
#2017-11-10|1444.42
#2017-11-13|1444.12
#2017-11-14|1431.50
#2017-11-15|1418.68
#2017-11-16|1424.65
#2017-11-17|1430.71
#2017-11-20|1425.86
#2017-11-21|1433.60
#2017-11-22|1446.46
#2017-11-23|1437.11
#2017-11-24|1441.24
#2017-11-27|1434.70
#2017-11-28|1439.50
#2017-11-29|1434.54
#2017-11-30|1409.14
#2017-12-01|1402.62
#2017-12-04|1402.75
#2017-12-05|1396.65
#2017-12-06|1366.52
#2017-12-07|1373.97
#2017-12-08|1391.30
#2017-12-11|1402.05
#2017-12-12|1386.77
#2017-12-13|1384.83
#2017-12-14|1379.18
#2017-12-15|1383.63
#2017-12-18|1391.17
#2017-12-19|1406.15
#2017-12-20|1409.31
#2017-12-21|1420.16
#2017-12-22|1424.29
#2017-12-25|1424.29
#2017-12-26|1429.62
#2017-12-27|1425.81
#2017-12-28|1430.04
#2017-12-29|1441.88
#2018-01-01|1435.43
#2018-01-02|1466.83
#2018-01-03|1474.18
#2018-01-04|1486.79
#2018-01-05|1498.87
#2018-01-08|1505.77
#2018-01-09|1493.89
#2018-01-10|1489.75
#2018-01-11|1497.68
#2018-01-12|1499.74
#2018-01-15|1491.47
#2018-01-16|1483.39
#2018-01-17|1493.28
#2018-01-18|1486.09
#2018-01-19|1495.82
#2018-01-22|1501.22
#2018-01-23|1503.29
#2018-01-24|1507.56
#2018-01-25|1505.53
#2018-01-26|1510.22
#2018-01-29|1501.80
#2018-01-30|1480.08
#2018-01-31|1482.55
#2018-02-01|1485.79
#2018-02-02|1465.21
#2018-02-05|1452.22
#2018-02-06|1412.36
#2018-02-07|1409.30
#2018-02-08|1418.51
#2018-02-09|1395.14
#2018-02-12|1407.81
#2018-02-13|1417.31
#2018-02-14|1433.48
#2018-02-15|1445.16
#2018-02-16|1434.91
#2018-02-19|1424.48
#2018-02-20|1425.23
#2018-02-21|1434.60
#2018-02-22|1419.89
#2018-02-23|1433.24
#2018-02-26|1450.71
#2018-02-27|1443.85
#2018-02-28|1430.33
#2018-03-01|1428.15
#2018-03-02|1419.97
#2018-03-05|1401.25
#2018-03-06|1404.22
#2018-03-07|1394.96
#2018-03-08|1400.00
#2018-03-09|1419.88
#2018-03-12|1436.05
#2018-03-13|1441.63
#2018-03-14|1438.10
#2018-03-15|1434.15
#2018-03-16|1419.15
#2018-03-19|1408.80
#2018-03-20|1421.22
#2018-03-21|1417.26
#2018-03-22|1412.54
#2018-03-23|1389.10
#2018-03-26|1404.43
#2018-03-27|1413.78
#2018-03-28|1387.26
#2018-03-29|1392.79
#2018-03-30|1392.79
#2018-04-02|1404.50
#2018-04-03|1422.31
#2018-04-04|1399.11
#2018-04-05|1416.49
#2018-04-06|1425.14
#2018-04-09|1430.93
#2018-04-10|1449.23
#2018-04-11|1443.79
#2018-04-12|1442.97
#2018-04-13|1443.13
#2018-04-16|1433.65
#2018-04-17|1423.89
#2018-04-18|1423.34
#2018-04-19|1436.58
#2018-04-20|1416.62
#2018-04-23|1406.71
#2018-04-24|1415.94
#2018-04-25|1398.69
#2018-04-26|1393.02
#2018-04-27|1413.50
#2018-04-30|1432.79
#2018-05-01|1431.89
#2018-05-02|1423.37
#2018-05-03|1407.77
#2018-05-04|1395.65
#2018-05-07|1406.78
#2018-05-08|1415.51
#2018-05-09|1414.75
#2018-05-10|1415.16
#2018-05-11|1426.76
#2018-05-14|1424.57
#2018-05-15|1411.94
#2018-05-16|1419.82
#2018-05-17|1412.43
#2018-05-18|1393.27
#2018-05-21|1391.46
#2018-05-22|1397.88
#2018-05-23|1385.56
#2018-05-24|1385.94
#2018-05-25|1394.81
#2018-05-28|1410.26
#2018-05-29|1400.11
#2018-05-30|1393.07
#2018-05-31|1411.94
#2018-06-01|1405.66
#2018-06-04|1408.31
#2018-06-05|1396.41
#2018-06-06|1419.02
#2018-06-07|1421.78
#2018-06-08|1409.03
#2018-06-11|1421.32
#2018-06-12|1427.02
#2018-06-13|1415.97
#2018-06-14|1404.66
#2018-06-15|1392.80
#2018-06-18|1390.69
#2018-06-19|1355.68
#2018-06-20|1358.11
#2018-06-21|1337.24
#2018-06-22|1349.99
#2018-06-25|1325.43
#2018-06-26|1319.53
#2018-06-27|1285.36
#2018-06-28|1283.15
#2018-06-29|1316.04
#2018-07-02|1305.78
#2018-07-03|1298.61
#2018-07-04|1285.70
#2018-07-05|1281.18
#2018-07-06|1292.66
#2018-07-09|1314.58
#2018-07-10|1320.42
#2018-07-11|1310.78
#2018-07-12|1325.21
#2018-07-13|1325.57
#2018-07-16|1310.92
#2018-07-17|1314.86
#2018-07-18|1306.98
#2018-07-19|1295.57
#2018-07-20|1302.66
#2018-07-23|1318.68
#2018-07-24|1360.29
#2018-07-25|1361.24
#2018-07-26|1355.75
#2018-07-27|1367.67
#2018-07-30|1370.67
#2018-07-31|1366.11
#2018-08-01|1363.56
#2018-08-02|1341.31
#2018-08-03|1335.27
#2018-08-06|1333.16
#2018-08-07|1350.68
#2018-08-08|1355.62
#2018-08-09|1355.84
#2018-08-10|1341.59
#2018-08-13|1317.99
#2018-08-14|1297.10
#2018-08-15|1280.01
#2018-08-16|1270.14
#2018-08-17|1270.47
#2018-08-20|1289.11
#2018-08-21|1304.01
#2018-08-22|1305.19
#2018-08-23|1300.13
#2018-08-24|1294.16
#2018-08-27|1314.28
#2018-08-28|1313.77
#2018-08-29|1313.46
#2018-08-30|1298.94
#2018-08-31|1304.52
#2018-09-03|1297.54
#2018-09-04|1279.79
#2018-09-05|1262.36
#2018-09-06|1260.41
#2018-09-07|1274.38
#2018-09-10|1241.38
#2018-09-11|1222.22
#2018-09-12|1227.48
#2018-09-13|1237.35
#2018-09-14|1260.91
#2018-09-17|1241.22
#2018-09-18|1246.16
#2018-09-19|1256.17
#2018-09-20|1259.42
#2018-09-21|1270.78
#2018-09-24|1237.92
#2018-09-25|1238.58
#2018-09-26|1247.91
#2018-09-27|1241.93
#2018-09-28|1235.40
#2018-10-01|1227.14
#2018-10-02|1218.81
#2018-10-03|1212.49
#2018-10-04|1188.16
#2018-10-05|1168.23
#2018-10-08|1163.38
#2018-10-09|1150.14
#2018-10-10|1165.67
#2018-10-11|1127.44
#2018-10-12|1161.39
#2018-10-15|1150.21
#2018-10-16|1162.44
#2018-10-17|1149.85
#2018-10-18|1148.96
#2018-10-19|1145.82
#2018-10-22|1149.78
#2018-10-23|1123.84
#2018-10-24|1122.77
#2018-10-25|1106.75
#2018-10-26|1094.07
#2018-10-29|1105.65
#2018-10-30|1103.93
#2018-10-31|1129.71
#2018-11-01|1154.90
#2018-11-02|1201.33
#2018-11-05|1185.29
#2018-11-06|1183.75
#2018-11-07|1185.68
#2018-11-08|1180.45
#2018-11-09|1182.57
#2018-11-12|1170.98
#2018-11-13|1180.57
#2018-11-14|1185.75
#2018-11-15|1202.12
#2018-11-16|1207.25
#2018-11-19|1215.91
#2018-11-20|1207.37
#2018-11-21|1207.58
#2018-11-22|1204.96
#2018-11-23|1199.30
#2018-11-26|1201.76
#2018-11-27|1205.97
#2018-11-28|1204.84
#2018-11-29|1225.36
#2018-11-30|1224.00
#2018-12-03|1232.07
#2018-12-04|1224.24
#2018-12-05|1200.97
#2018-12-06|1170.04
#2018-12-07|1174.67
#2018-12-10|1148.48
#2018-12-11|1159.31
#2018-12-12|1183.12
#2018-12-13|1197.66
#2018-12-14|1190.74
#2018-12-17|1190.15
#2018-12-18|1197.79
#2018-12-19|1210.88
#2018-12-20|1211.34
#2018-12-21|1191.82
#2018-12-24|1179.56
#2018-12-25|1179.56
#2018-12-26|1182.59
#2018-12-27|1182.71
#2018-12-28|1196.99
#2018-12-31|1205.94
#2019-01-01|1204.05
#2019-01-02|1184.66
#2019-01-03|1172.20
#2019-01-04|1177.49
#2019-01-07|1185.27
#2019-01-08|1185.93
#2019-01-09|1193.32
#2019-01-10|1200.73
#2019-01-11|1199.38
#2019-01-14|1192.18
#2019-01-15|1204.42
#2019-01-16|1204.79
#2019-01-17|1202.58
#2019-01-18|1202.81
#2019-01-21|1203.89
#2019-01-22|1191.25
#2019-01-23|1186.52
#2019-01-24|1193.86
#2019-01-25|1187.19
#2019-01-28|1180.05
#2019-01-29|1186.05
#2019-01-30|1188.23
#2019-01-31|1204.80
#2019-02-01|1215.62
#2019-02-04|1210.10
#2019-02-05|1211.71
#2019-02-06|1211.85
#2019-02-07|1216.03
#2019-02-08|1202.31
#2019-02-11|1195.57
#2019-02-12|1202.18
#2019-02-13|1205.95
#2019-02-14|1205.08
#2019-02-15|1192.35
#2019-02-18|1198.09
#2019-02-19|1201.06
#2019-02-20|1213.26
#2019-02-21|1222.27
#2019-02-22|1233.16
#2019-02-25|1234.65
#2019-02-26|1231.39
#2019-02-27|1227.16
#2019-02-28|1220.65
#2019-03-01|1232.82
#2019-03-04|1241.31
#2019-03-05|1257.99
#2019-03-06|1263.20
#2019-03-07|1254.33
#2019-03-08|1238.40
#2019-03-11|1253.86
#2019-03-12|1270.13
#2019-03-13|1269.68
#2019-03-14|1261.31
#2019-03-15|1272.29
#2019-03-18|1279.21
#2019-03-19|1271.74
#2019-03-20|1265.28
#2019-03-21|1265.83
#2019-03-22|1260.47
#2019-03-25|1247.16
#2019-03-26|1255.08
#2019-03-27|1247.66
#2019-03-28|1257.27
#2019-03-29|1267.47
#2019-04-01|1274.51
#2019-04-02|1284.85
#2019-04-03|1287.45
#2019-04-04|1283.26
#2019-04-05|1287.67
#2019-04-08|1289.34
#2019-04-09|1294.43
#2019-04-10|1294.99
#2019-04-11|1286.71
#2019-04-12|1285.54
#2019-04-15|1282.88
#2019-04-16|1286.46
#2019-04-17|1285.23
#2019-04-18|1282.58
#2019-04-19|1282.58
#2019-04-22|1270.06
#2019-04-23|1260.01
#2019-04-24|1262.72
#2019-04-25|1251.94
#2019-04-26|1256.12
#2019-04-29|1257.69
#2019-04-30|1253.02
#2019-05-01|1253.99
#2019-05-02|1253.52
#2019-05-03|1260.36
#2019-05-06|1232.54
#2019-05-07|1228.89
#2019-05-08|1215.72
#2019-05-09|1197.17
#2019-05-10|1204.42
#2019-05-13|1182.68
#2019-05-14|1181.76
#2019-05-15|1176.68
#2019-05-16|1180.60
#2019-05-17|1176.05
#2019-05-20|1212.01
#2019-05-21|1208.97
#2019-05-22|1210.83
#2019-05-23|1201.82
#2019-05-24|1227.16
#2019-05-27|1238.47
#2019-05-28|1238.95
#2019-05-29|1233.00
#2019-05-30|1236.04
#2019-05-31|1244.49
#2019-06-03|1261.29
#2019-06-04|1250.34
#2019-06-05|1250.24
#2019-06-06|1236.52
#2019-06-07|1237.96
#2019-06-10|1249.99
#2019-06-11|1268.02
#2019-06-12|1260.45
#2019-06-13|1261.59
#2019-06-14|1249.74
#2019-06-17|1234.73
#2019-06-18|1245.42
#2019-06-19|1258.12
#2019-06-20|1279.79
#2019-06-21|1276.09
#2019-06-24|1275.78
#2019-06-25|1267.97
#2019-06-26|1277.76
#2019-06-27|1285.66
#2019-06-28|1284.99
#2019-07-01|1288.05
#2019-07-02|1300.52
#2019-07-03|1305.05
#2019-07-04|1314.72
#2019-07-05|1300.58
#2019-07-08|1274.05
#2019-07-09|1277.74
#2019-07-10|1277.58
#2019-07-11|1285.41
#2019-07-12|1280.18
#2019-07-15|1277.18
#2019-07-16|1286.04
#2019-07-17|1286.05
#2019-07-18|1271.09
#2019-07-19|1266.03
#2019-07-22|1260.01
#2019-07-23|1260.95
#2019-07-24|1260.54
#2019-07-25|1260.06
#2019-07-26|1269.23
#2019-07-29|1254.30
#2019-07-30|1248.03
#2019-07-31|1247.80
#2019-08-01|1231.33
#2019-08-02|1216.58
#2019-08-05|1180.37
#2019-08-06|1186.78
#2019-08-07|1178.80
#2019-08-08|1192.56
#2019-08-09|1194.70
#2019-08-12|1192.26
#2019-08-13|1166.48
#2019-08-14|1167.50
#2019-08-15|1167.27
#2019-08-16|1178.69
#2019-08-19|1182.56
#2019-08-20|1184.87
#2019-08-21|1179.11
#2019-08-22|1163.13
#2019-08-23|1165.01
#2019-08-26|1158.98
#2019-08-27|1174.12
#2019-08-28|1171.41
#2019-08-29|1173.48
#2019-08-30|1182.94
#2019-09-02|1184.87
#2019-09-03|1155.07
#2019-09-04|1166.27
#2019-09-05|1186.60
#2019-09-06|1199.42
#2019-09-09|1205.03
#2019-09-10|1204.31
#2019-09-11|1217.59
#2019-09-12|1226.85
#2019-09-13|1237.63
#2019-09-16|1219.96
#2019-09-17|1203.48
#2019-09-18|1213.48
#2019-09-19|1204.52
#2019-09-20|1262.56
#2019-09-23|1288.03
#2019-09-24|1271.79
#2019-09-25|1254.25
#2019-09-26|1272.93
#2019-09-27|1268.15
#2019-09-30|1264.01
#2019-10-01|1255.96
#2019-10-02|1254.92
#2019-10-03|1257.42
#2019-10-04|1245.31
#2019-10-07|1231.22
#2019-10-08|1229.44
#2019-10-09|1239.89
#2019-10-10|1243.94
#2019-10-11|1261.57
#2019-10-14|1263.03
#2019-10-15|1262.56
#2019-10-16|1261.24
#2019-10-17|1275.18
#2019-10-18|1285.66
#2019-10-21|1282.88
#2019-10-22|1283.10
#2019-10-23|1281.63
#2019-10-24|1290.02
#2019-10-25|1286.42
#2019-10-28|1289.46
#2019-10-29|1299.57
#2019-10-30|1302.08
#2019-10-31|1305.70
#2019-11-01|1309.68
#2019-11-04|1323.31
#2019-11-05|1324.61
#2019-11-06|1322.91
#2019-11-07|1329.31
#2019-11-08|1314.43
#2019-11-11|1297.38
#2019-11-12|1292.56
#2019-11-13|1274.42
#2019-11-14|1274.29
#2019-11-15|1275.12
#2019-11-18|1277.22
#2019-11-19|1286.65
#2019-11-20|1285.75
#2019-11-21|1277.10
#2019-11-22|1277.86
#2019-11-25|1294.96
#2019-11-26|1287.92
#2019-11-27|1291.22
#2019-11-28|1296.77
#2019-11-29|1284.11
#2019-12-02|1289.45
#2019-12-03|1281.76
#2019-12-04|1273.24
#2019-12-05|1286.21
#2019-12-06|1295.33
#2019-12-09|1299.12
#2019-12-10|1292.49
#2019-12-11|1307.26
#2019-12-12|1319.29
#2019-12-13|1335.42
#2019-12-16|1332.96
#2019-12-17|1344.41
#2019-12-18|1349.59
#2019-12-19|1347.76
#2019-12-20|1342.13
#2019-12-23|1347.58
#2019-12-24|1342.29
#2019-12-25|1342.29
#2019-12-26|1343.81
#2019-12-27|1355.23
#2019-12-30|1359.17
#2019-12-31|1355.33
#2020-01-01|1357.96
#2020-01-02|1388.32
#2020-01-03|1368.30
#2020-01-06|1341.58
#2020-01-07|1349.84
#2020-01-08|1341.16
#2020-01-09|1372.31
#2020-01-10|1382.23
#2020-01-13|1387.69
#2020-01-14|1388.27
#2020-01-15|1388.52
#2020-01-16|1383.35
#2020-01-17|1391.39
#2020-01-20|1392.16
#2020-01-21|1364.18
#2020-01-22|1375.88
#2020-01-23|1373.11
#2020-01-24|1382.53
#2020-01-27|1375.44
#2020-01-28|1374.93
#2020-01-29|1360.34
#2020-01-30|1328.84
#2020-01-31|1312.62
#2020-02-03|1310.69
#2020-02-04|1334.44
#2020-02-05|1340.71
#2020-02-06|1351.51
#2020-02-07|1333.24
#2020-02-10|1330.71
#2020-02-11|1345.83
#2020-02-12|1354.24
#2020-02-13|1353.23
#2020-02-14|1348.40
#2020-02-17|1352.51
#2020-02-18|1337.29
#2020-02-19|1357.27
#2020-02-20|1347.88
#2020-02-21|1347.39
#2020-02-24|1322.98
#2020-02-25|1319.50
#2020-02-26|1300.03
#2020-02-27|1298.60
#2020-02-28|1254.74
#2020-03-02|1272.72
#2020-03-03|1279.10
#2020-03-04|1275.41
#2020-03-05|1273.53
#2020-03-06|1244.91
#2020-03-09|1183.93
#2020-03-10|1202.23
#2020-03-11|1188.08
#2020-03-12|1096.51
#2020-03-13|1124.05
#2020-03-16|1026.26
#2020-03-17|1025.07
#2020-03-18| 965.04
#2020-03-19| 931.97
#2020-03-20| 992.63
#2020-03-23| 892.75
#2020-03-24| 924.13
#2020-03-25| 969.89
#2020-03-26| 995.83
#2020-03-27| 985.95
#2020-03-30| 958.38
#2020-03-31| 980.64
#2020-04-01| 956.49
#2020-04-02| 961.28
#2020-04-03| 940.70
#2020-04-06| 950.70
#2020-04-07|1001.74
#2020-04-08| 996.61
#2020-04-09|1021.45
#2020-04-10|1021.45
#2020-04-13|1030.41
#2020-04-14|1031.87
#2020-04-15|1031.60
#2020-04-16|1028.82
#2020-04-17|1050.90
#2020-04-20|1047.63
#2020-04-21|1024.31
#2020-04-22|1040.29
#2020-04-23|1039.77
#2020-04-24|1019.33
#2020-04-27|1035.81
#2020-04-28|1043.35
#2020-04-29|1055.05
#2020-04-30|1063.59
#2020-05-01|1062.01
#2020-05-04|1009.88
#2020-05-05|1006.12
#2020-05-06|1014.16
#2020-05-07|1006.41
#2020-05-08|1017.81
#2020-05-11|1026.11
#2020-05-12|1013.35
#2020-05-13|1030.42
#2020-05-14|1018.45
#2020-05-15|1019.19
#2020-05-18| 991.17
#2020-05-19|1003.71
#2020-05-20|1018.67
#2020-05-21|1025.85
#2020-05-22|1008.97
#2020-05-25|1017.60
#2020-05-26|1037.82
#2020-05-27|1045.84
#2020-05-28|1055.54
#2020-05-29|1064.50
#2020-06-01|1086.95
#2020-06-02|1099.78
#2020-06-03|1117.28
#2020-06-04|1102.65
#2020-06-05|1124.08
#2020-06-08|1126.03
#2020-06-09|1127.40
#2020-06-10|1123.08
#2020-06-11|1100.70
#2020-06-12|1102.25
#2020-06-15|1078.35
#2020-06-16|1092.61
#2020-06-17|1091.54
#2020-06-18|1094.62
#2020-06-19|1100.98
#2020-06-22|1105.79
#2020-06-23|1125.12
#2020-06-24|1124.22
#2020-06-25|1120.71
#2020-06-26|1118.33
#2020-06-29|1108.97
#2020-06-30|1115.13
#2020-07-01|1120.18
#2020-07-02|1148.28
#2020-07-03|1169.66
#2020-07-06|1207.12
#2020-07-07|1198.56
#2020-07-08|1196.89
#2020-07-09|1205.50
#2020-07-10|1183.26
#2020-07-13|1191.15
#2020-07-14|1166.63
#2020-07-15|1165.34
#2020-07-16|1155.98
#2020-07-17|1177.52
#2020-07-20|1208.29
#2020-07-21|1221.31
#2020-07-22|1221.12
#2020-07-23|1227.90
#2020-07-24|1206.94
#2020-07-27|1225.16
#2020-07-28|1235.46
#2020-07-29|1240.67
#2020-07-30|1244.05
#2020-07-31|1241.93
#2020-08-03|1242.07
#2020-08-04|1240.87
#2020-08-05|1257.65
#2020-08-06|1257.68
#2020-08-07|1260.58
#2020-08-10|1255.47
#2020-08-11|1254.73
#2020-08-12|1250.55
#2020-08-13|1265.51
#2020-08-14|1262.55
#2020-08-17|1273.96
#2020-08-18|1278.25
#2020-08-19|1262.67
#2020-08-20|1251.96
#2020-08-21|1262.89
#2020-08-24|1271.12
#2020-08-25|1272.34
#2020-08-26|1255.81
#2020-08-27|1260.99
#2020-08-28|1269.29
#2020-08-31|1227.34
#2020-09-01|1256.20
#2020-09-02|1259.43
#2020-09-03|1260.72
#2020-09-04|1254.49
#2020-09-07|1244.29
#2020-09-08|1231.19
#2020-09-09|1233.90
#2020-09-10|1238.36
#2020-09-11|1234.10
#2020-09-14|1249.69
#2020-09-15|1250.66
#2020-09-16|1257.43
#2020-09-17|1252.15
#2020-09-18|1257.68
#2020-09-21|1225.42
#2020-09-22|1215.57
#2020-09-23|1205.50
#2020-09-24|1187.75
#2020-09-25|1201.14
#2020-09-28|1207.97
#2020-09-29|1206.74
#2020-09-30|1217.21
#2020-10-01|1237.11
#2020-10-02|1233.08
#2020-10-05|1235.85
#2020-10-06|1258.12
#2020-10-07|1264.98
#2020-10-08|1277.10
#2020-10-09|1278.39
#2020-10-12|1280.34
#2020-10-13|1279.86
#2020-10-14|1284.16
#2020-10-15|1272.34
#2020-10-16|1280.19
#2020-10-19|1279.79
#2020-10-20|1293.82
#2020-10-21|1285.81
#2020-10-22|1287.94
#2020-10-23|1282.93
#2020-10-26|1270.66
#2020-10-27|1289.39
#2020-10-28|1258.35
#2020-10-29|1263.64
#2020-10-30|1251.65
#2020-11-02|1253.89
#2020-11-03|1265.99
#2020-11-04|1290.24
#2020-11-05|1335.19
#2020-11-06|1332.48
#2020-11-09|1348.83
#2020-11-10|1355.03
#2020-11-11|1376.88
#2020-11-12|1368.47
#2020-11-13|1365.63
#2020-11-16|1372.70
#2020-11-17|1394.32
#2020-11-18|1409.02
#2020-11-19|1393.13
#2020-11-20|1392.26
#2020-11-23|1400.59
#2020-11-24|1406.03
#2020-11-25|1388.55
#2020-11-26|1398.80
#2020-11-27|1407.42
#2020-11-30|1385.57
#2020-12-01|1410.88
#2020-12-02|1417.26
#2020-12-03|1433.65
#2020-12-04|1442.87
#2020-12-07|1442.41
#2020-12-08|1442.84
#2020-12-09|1436.53
#2020-12-10|1436.30
#2020-12-11|1435.63
#2020-12-14|1445.00
#2020-12-15|1458.03
#2020-12-16|1469.96
#2020-12-17|1485.53
#2020-12-18|1484.57
#2020-12-21|1446.45
#2020-12-22|1457.01
#2020-12-23|1461.74
#2020-12-24|1468.55
#2020-12-25|1468.55
#2020-12-28|1478.54
#2020-12-29|1486.53
#2020-12-30|1508.09
#2020-12-31|1516.62
#2021-01-01|1523.06
#2021-01-04|1523.75
#2021-01-05|1531.25
#2021-01-06|1546.12
#2021-01-07|1558.45
#2021-01-08|1596.07
#2021-01-11|1578.24
#2021-01-12|1587.55
#2021-01-13|1601.37
#2021-01-14|1604.40
#2021-01-15|1572.14
#2021-01-18|1574.73
#2021-01-19|1601.65
#2021-01-20|1619.60
#2021-01-21|1606.18
#2021-01-22|1579.54
#2021-01-25|1559.61
#2021-01-26|1551.20
#2021-01-27|1533.13
#2021-01-28|1528.72
#2021-01-29|1504.70
#2021-02-01|1554.61
#2021-02-02|1606.11
#2021-02-03|1614.90
#2021-02-04|1608.32
#2021-02-05|1607.04
#2021-02-08|1639.39
#2021-02-09|1651.78
#2021-02-10|1651.19
#2021-02-11|1657.33
#2021-02-12|1658.80
#2021-02-15|1660.24
#2021-02-16|1671.54
#2021-02-17|1662.33
#2021-02-18|1649.47
#2021-02-19|1653.50
#2021-02-22|1622.55
#2021-02-23|1633.67
#2021-02-24|1644.66
#2021-02-25|1638.58
#2021-02-26|1571.04
#2021-03-01|1612.61
#2021-03-02|1623.63
#2021-03-03|1632.14
#2021-03-04|1626.06
#2021-03-05|1600.54
#2021-03-08|1570.80
#2021-03-09|1581.58
#2021-03-10|1596.05
#2021-03-11|1622.46
#2021-03-12|1606.77
#2021-03-15|1600.79
#2021-03-16|1608.06
#2021-03-17|1591.24
#2021-03-18|1581.50
#2021-03-19|1588.41
#2021-03-22|1595.14
#2021-03-23|1591.10
#2021-03-24|1554.23
#2021-03-25|1543.13
#2021-03-26|1567.53
#2021-03-29|1569.97
#2021-03-30|1591.69
#2021-03-31|1589.58
#2021-04-01|1612.65
#2021-04-02|1612.65
#2021-04-05|1599.19
#2021-04-06|1618.15
#2021-04-07|1617.57
#2021-04-08|1637.17
#2021-04-09|1621.50
#2021-04-12|1567.60
#2021-04-13|1567.56
#2021-04-14|1572.69
#2021-04-15|1576.52
#2021-04-16|1600.85
#2021-04-19|1572.28
#2021-04-20|1560.45
#2021-04-21|1555.98
#2021-04-22|1555.86
#2021-04-23|1558.68
#2021-04-26|1575.68
#2021-04-27|1588.22
#2021-04-28|1595.62
#2021-04-29|1593.71
#2021-04-30|1563.13
#2021-05-03|1578.06
#2021-05-04|1576.81
#2021-05-05|1580.77
#2021-05-06|1584.22
#2021-05-07|1592.10
#2021-05-10|1600.39
#2021-05-11|1592.17
#2021-05-12|1566.08
#2021-05-13|1555.11
#2021-05-14|1588.36
#2021-05-17|1604.02
#2021-05-18|1632.70
#2021-05-19|1624.71
#2021-05-20|1622.47
#2021-05-21|1633.62
#2021-05-24|1636.37
#2021-05-25|1655.40
#2021-05-26|1665.18
#2021-05-27|1682.51
#2021-05-28|1687.45
#2021-05-31|1689.81
#2021-06-01|1685.33
#2021-06-02|1687.14
#2021-06-03|1698.42
#2021-06-04|1705.13
#2021-06-07|1721.42
#2021-06-08|1717.48
#2021-06-09|1704.20
#2021-06-10|1709.33
#2021-06-11|1705.14
#2021-06-14|1704.44
#2021-06-15|1710.18
#2021-06-16|1685.47
#2021-06-17|1679.10
#2021-06-18|1693.44
#2021-06-21|1691.19
#2021-06-22|1688.64
#2021-06-23|1689.45
#2021-06-24|1705.05
#2021-06-25|1704.68
#2021-06-28|1703.30
#2021-06-29|1697.30
#2021-06-30|1683.54
#2021-07-01|1686.53
#2021-07-02|1681.38
#2021-07-05|1689.54
#2021-07-06|1680.99
#2021-07-07|1696.52
#2021-07-08|1665.15
#2021-07-09|1664.82
#2021-07-12|1678.84
#2021-07-13|1685.33
#2021-07-14|1679.84
#2021-07-15|1686.37
#2021-07-16|1691.17
#2021-07-19|1671.47
#2021-07-20|1697.37
#2021-07-21|1705.63
#2021-07-22|1725.63
#2021-07-23|1711.95
#2021-07-26|1691.14
#2021-07-27|1658.38
#2021-07-28|1674.81
#2021-07-29|1693.06
#2021-07-30|1685.33
#2021-08-02|1722.71
#2021-08-03|1735.74
#2021-08-04|1729.64
#2021-08-05|1727.10
#2021-08-06|1716.96
#2021-08-09|1714.68
#2021-08-10|1705.82
#2021-08-11|1707.37
#2021-08-12|1707.04
#2021-08-13|1708.56
#2021-08-16|1686.93
#2021-08-17|1681.03
#2021-08-18|1683.59
#2021-08-19|1679.95
#2021-08-20|1667.59
#2021-08-23|1671.64
#2021-08-24|1692.85
#2021-08-25|1696.08
#2021-08-26|1685.37
#2021-08-27|1713.70
#2021-08-30|1738.36
#2021-08-31|1761.39
#2021-09-01|1784.58
#2021-09-02|1791.06
#2021-09-03|1805.03
#2021-09-06|1812.62
#2021-09-07|1809.36
#2021-09-08|1788.71
#2021-09-09|1805.43
#2021-09-10|1811.79
#2021-09-13|1806.70
#2021-09-14|1799.48
#2021-09-15|1795.63
#2021-09-16|1784.65
#2021-09-17|1778.63
#2021-09-20|1740.93
#2021-09-21|1756.57
#2021-09-22|1762.09
#2021-09-23|1784.71
#2021-09-24|1775.80
#2021-09-27|1752.34
#2021-09-28|1734.04
#2021-09-29|1711.87
#2021-09-30|1697.65
#2021-10-01|1700.43
#2021-10-04|1686.00
#2021-10-05|1676.48
#2021-10-06|1650.71
#2021-10-07|1678.32
#2021-10-08|1669.44
#2021-10-11|1660.62
#2021-10-12|1661.40
#2021-10-13|1678.01
#2021-10-14|1695.28
#2021-10-15|1702.27
#2021-10-18|1700.63
#2021-10-19|1689.41
#2021-10-20|1686.77
#2021-10-21|1657.57
#2021-10-22|1644.22
#2021-10-25|1639.19
#2021-10-26|1647.40
#2021-10-27|1641.87
#2021-10-28|1630.44
#2021-10-29|1628.68
#2021-11-01|1638.10
#2021-11-02|1630.32
#2021-11-03|1656.98
#2021-11-04|1663.19
#2021-11-05|1659.82
#2021-11-08|1680.10
#2021-11-09|1687.41
#2021-11-10|1673.28
#2021-11-11|1673.85
#2021-11-12|1684.99
#2021-11-15|1685.98
#2021-11-16|1675.47
#2021-11-17|1661.10
#2021-11-18|1637.76
#2021-11-19|1638.71
#2021-11-22|1616.06
#2021-11-23|1614.35
#2021-11-24|1608.85
#2021-11-25|1611.33
#2021-11-26|1560.47
#2021-11-29|1549.29
#2021-11-30|1546.44
#2021-12-01|1552.51
#2021-12-02|1573.19
#2021-12-03|1569.81
#2021-12-06|1550.87
#2021-12-07|1577.05
#2021-12-08|1607.38
#2021-12-09|1622.25
#2021-12-10|1624.13
#2021-12-13|1617.78
#2021-12-14|1604.59
#2021-12-15|1599.23
#2021-12-16|1602.17
#2021-12-17|1576.34
#2021-12-20|1542.47
#2021-12-21|1572.23
#2021-12-22|1583.65
#2021-12-23|1602.90
#2021-12-24|1598.95
#2021-12-27|1599.84
#2021-12-28|1624.37
#2021-12-29|1613.83
#2021-12-30|1621.56
#2021-12-31|1636.09
#2022-01-03|1660.82
#2022-01-04|1652.34
#2022-01-05|1651.34
#2022-01-06|1642.57
#2022-01-07|1662.14
#2022-01-10|1669.87
#2022-01-11|1682.78
#2022-01-12|1695.52
#2022-01-13|1682.73
#2022-01-14|1685.82
#2022-01-17|1686.71
#2022-01-18|1656.86
#2022-01-19|1649.10
#2022-01-20|1654.84
#2022-01-21|1628.80
#2022-01-24|1585.77
#2022-01-25|1581.44
#2022-01-26|1585.41
#2022-01-27|1571.54
#2022-01-28|1566.36
#2022-01-31|1595.16
#2022-02-01|1618.20
#2022-02-02|1610.75
#2022-02-03|1591.89
#2022-02-04|1603.91
#2022-02-07|1590.93
#2022-02-08|1591.87
#2022-02-09|1612.65
#2022-02-10|1619.76
#2022-02-11|1592.32
#2022-02-14|1551.27
#2022-02-15|1602.91
#2022-02-16|1604.62
#2022-02-17|1598.02
#2022-02-18|1596.34
#2022-02-21|1588.48
#2022-02-22|1573.89
#2022-02-23|1574.30
#2022-02-24|1498.44
#2022-02-25|1519.09
#2022-02-28|1534.30
#2022-03-01|1536.28
#2022-03-02|1499.10
#2022-03-03|1474.36
#2022-03-04|1437.36
#2022-03-07|1386.55
#2022-03-08|1388.73
#2022-03-09|1428.50
#2022-03-10|1442.21
#2022-03-11|1428.51
#2022-03-14|1410.96
#2022-03-15|1384.24
#2022-03-16|1445.71
#2022-03-17|1503.41
#2022-03-18|1519.61
#2022-03-21|1487.56
#2022-03-22|1506.07
#2022-03-23|1507.87
#2022-03-24|1512.89
#2022-03-25|1497.35
#2022-03-28|1493.33
#2022-03-29|1510.21
#2022-03-30|1534.36
#2022-03-31|1536.47
#2022-04-01|1562.38
#2022-04-04|1583.87
#2022-04-05|1593.29
#2022-04-06|1580.50
#2022-04-07|1556.24
#2022-04-08|1579.33
#2022-04-11|1560.40
#2022-04-12|1546.98
#2022-04-13|1544.17
#2022-04-14|1548.74
#2022-04-15|1548.74
#2022-04-18|1538.28
#2022-04-19|1515.66
#2022-04-20|1528.85
#2022-04-21|1539.01
#2022-04-22|1524.75
#2022-04-25|1488.28
#2022-04-26|1502.97
#2022-04-27|1510.96
#2022-04-28|1538.65
#2022-04-29|1527.60
#2022-05-02|1514.82
#2022-05-03|1515.70
#2022-05-04|1487.24
#2022-05-05|1476.05
#2022-05-06|1433.33
#2022-05-09|1411.16
#2022-05-10|1406.83
#2022-05-11|1396.25
#2022-05-12|1368.87
#2022-05-13|1387.38
#2022-05-16|1386.36
#2022-05-17|1419.39
#2022-05-18|1420.08
#2022-05-19|1396.33
#2022-05-20|1431.88
#2022-05-23|1441.24
#2022-05-24|1416.25
#2022-05-25|1383.19
#2022-05-26|1390.62
#2022-05-27|1405.42
#2022-05-30|1426.15
#2022-05-31|1431.43
#2022-06-01|1433.16
#2022-06-02|1436.69
#2022-06-03|1422.24
#2022-06-06|1411.27
#2022-06-07|1397.35
#2022-06-08|1388.82
#2022-06-09|1376.55
#2022-06-10|1366.52
#2022-06-13|1325.24
#2022-06-14|1333.24
#2022-06-15|1341.60
#2022-06-16|1314.52
#2022-06-17|1294.66
#2022-06-20|1307.44
#2022-06-21|1328.24
#2022-06-22|1308.38
#2022-06-23|1326.59
#2022-06-24|1336.07
#2022-06-27|1355.62
#2022-06-28|1351.18
#2022-06-29|1338.31
#2022-06-30|1334.39
#2022-07-01|1343.90
#2022-07-04|1352.67
#2022-07-05|1342.44
#2022-07-06|1352.55
#2022-07-07|1374.41
#2022-07-08|1387.20
#2022-07-11|1378.34
#2022-07-12|1365.81
#2022-07-13|1371.66
#2022-07-14|1365.79
#2022-07-15|1371.80
#2022-07-18|1394.96
#2022-07-19|1404.72
#2022-07-20|1402.55
#2022-07-21|1415.83
#2022-07-22|1418.93
#2022-07-25|1425.25
#2022-07-26|1422.20
#2022-07-27|1441.79
#2022-07-28|1457.94
#2022-07-29|1470.08
#2022-08-01|1479.13
#2022-08-02|1479.51
#2022-08-03|1477.22
#2022-08-04|1484.48
#2022-08-05|1499.13
#2022-08-08|1508.19
#2022-08-09|1504.74
#2022-08-10|1508.07
#2022-08-11|1508.29
#2022-08-12|1519.69
#2022-08-15|1514.44
#2022-08-16|1530.12
#2022-08-17|1539.54
#2022-08-18|1547.33
#2022-08-19|1536.77
#2022-08-22|1501.07
#2022-08-23|1506.61
#2022-08-24|1516.01
#2022-08-25|1516.66
#2022-08-26|1529.57
#2022-08-29|1522.88
#2022-08-30|1545.76
#2022-08-31|1539.91
#2022-09-01|1541.73
#2022-09-02|1545.49
#2022-09-05|1546.82
#2022-09-06|1543.19
#2022-09-07|1554.48
#2022-09-08|1564.29
#2022-09-09|1575.06
#2022-09-12|1589.80
#2022-09-13|1595.51
#2022-09-14|1586.28
#2022-09-15|1587.42
#2022-09-16|1550.31
#2022-09-19|1552.03
#2022-09-20|1568.03
#2022-09-21|1536.41
#2022-09-22|1524.59
#2022-09-23|1492.91
#2022-09-26|1458.29
#2022-09-27|1460.91
#2022-09-28|1456.16
#2022-09-29|1425.27
#2022-09-30|1442.05
#2022-10-03|1433.37
#2022-10-04|1463.26
#2022-10-05|1476.99
#2022-10-06|1474.26
#2022-10-07|1456.02
#2022-10-10|1434.38
#2022-10-11|1416.15
#2022-10-12|1414.88
#2022-10-13|1400.62
#2022-10-14|1402.95
#2022-10-17|1416.31
#2022-10-18|1437.19
#2022-10-19|1423.99
#2022-10-20|1422.95
#2022-10-21|1420.89
#2022-10-24|1399.58
#2022-10-25|1416.59
#2022-10-26|1420.20
#2022-10-27|1435.13
#2022-10-28|1425.62
#2022-10-31|1448.75
#2022-11-01|1485.08
#2022-11-02|1477.48
#2022-11-03|1479.44
#2022-11-04|1510.75
#2022-11-07|1522.36
#2022-11-08|1525.03
#2022-11-09|1518.02
#2022-11-10|1483.12
#2022-11-11|1522.98
#2022-11-14|1533.36
#2022-11-15|1557.52
#2022-11-16|1532.94
#2022-11-17|1516.39
#2022-11-18|1516.90
#2022-11-21|1507.25
#2022-11-22|1514.51
#2022-11-23|1507.12
#2022-11-24|1525.42
#2022-11-25|1523.06
#2022-11-28|1518.50
#2022-11-29|1528.79
#2022-11-30|1563.42
#2022-12-01|1569.60
#2022-12-02|1562.70
#2022-12-05|1555.70
#2022-12-06|1550.28
#2022-12-07|1541.75
#2022-12-08|1558.32
#2022-12-09|1558.68
#2022-12-12|1541.83
#2022-12-13|1538.12
#2022-12-14|1547.80
#2022-12-15|1528.31
#2022-12-16|1522.30
#2022-12-19|1529.22
#2022-12-20|1531.10
#2022-12-21|1513.28
#2022-12-22|1514.11
#2022-12-23|1484.59
#2022-12-26|1495.82
#2022-12-27|1499.58
#2022-12-28|1508.54
#2022-12-29|1506.77
#2022-12-30|1505.33
#2023-01-02|1501.03
#2023-01-03|1485.92
#2023-01-04|1486.36
#2023-01-05|1499.15
#2023-01-06|1502.30
#2023-01-09|1518.68
#2023-01-10|1511.28
#2023-01-11|1518.63
#2023-01-12|1525.04
#2023-01-13|1536.68
#2023-01-16|1525.79
#2023-01-17|1532.60
#2023-01-18|1543.40
#2023-01-19|1528.84
#2023-01-20|1524.63
#2023-01-23|1516.66
#2023-01-24|1512.22
#2023-01-25|1504.70
#2023-01-26|1512.88
#2023-01-27|1472.37
#2023-01-30|1465.42
#2023-01-31|1476.45
#2023-02-01|1447.74
#2023-02-02|1424.93
#2023-02-03|1426.30
#2023-02-06|1406.93
#2023-02-07|1417.06
#2023-02-08|1438.97
#2023-02-09|1428.45
#2023-02-10|1425.21
#2023-02-13|1423.08
#2023-02-14|1421.73
#2023-02-15|1422.10
#2023-02-16|1429.92
#2023-02-17|1432.63
#2023-02-20|1441.70
#2023-02-21|1432.99
#2023-02-22|1406.30
#2023-02-23|1398.64
#2023-02-24|1387.83
#2023-02-27|1376.42
#2023-02-28|1390.52
#2023-03-01|1413.35
#2023-03-02|1418.83
#2023-03-03|1445.73
#2023-03-06|1459.11
#2023-03-07|1455.88
#2023-03-08|1467.78
#2023-03-09|1452.33
#2023-03-10|1429.47
#2023-03-13|1419.96
#2023-03-14|1397.53
#2023-03-15|1418.63
#2023-03-16|1422.20
#2023-03-17|1433.49
#2023-03-20|1413.21
#2023-03-21|1422.64
#2023-03-22|1419.05
#2023-03-23|1420.67
#2023-03-24|1407.69
#2023-03-27|1408.08
#2023-03-28|1401.82
#2023-03-29|1419.98
#2023-03-30|1426.12
#2023-03-31|1428.59
#2023-04-03|1417.61
#2023-04-04|1416.67
#2023-04-05|1426.16
#2023-04-06|1430.44
#2023-04-07|1430.44
#2023-04-10|1433.40
#2023-04-11|1444.81
#2023-04-12|1453.26
#2023-04-13|1459.16
#2023-04-14|1460.73
#2023-04-17|1463.35
#2023-04-18|1463.62
#2023-04-19|1448.45
#2023-04-20|1459.33
#2023-04-21|1453.52
#2023-04-24|1457.75
#2023-04-25|1456.17
#2023-04-26|1463.70
#2023-04-27|1468.37
#2023-04-28|1490.50
#2023-05-01|1494.49
#2023-05-02|1489.40
#2023-05-03|1482.20
#2023-05-04|1497.64
#2023-05-05|1511.53
#2023-05-08|1525.75
#2023-05-09|1519.76
#2023-05-10|1525.14
#2023-05-11|1526.62
#2023-05-12|1511.31
#2023-05-15|1522.34
#2023-05-16|1515.02
#2023-05-17|1503.55
#2023-05-18|1498.79
#2023-05-19|1501.22
#2023-05-22|1526.09
#2023-05-23|1534.84
#2023-05-24|1516.40
#2023-05-25|1515.77
#2023-05-26|1521.31
#2023-05-29|1522.19
#2023-05-30|1517.35
#2023-05-31|1511.27
#2023-06-01|1524.10
#2023-06-02|1544.03
#2023-06-05|1541.61
#2023-06-06|1556.95
#2023-06-07|1567.16
#2023-06-08|1566.32
#2023-06-09|1575.24
#2023-06-12|1579.70
#2023-06-13|1590.05
#2023-06-14|1596.09
#2023-06-15|1605.00
#2023-06-16|1616.86
#2023-06-19|1608.71
#2023-06-20|1603.32
#2023-06-21|1598.29
#2023-06-22|1586.78
#2023-06-23|1566.14
#2023-06-26|1566.42
#2023-06-27|1581.69
#2023-06-28|1597.12
#2023-06-29|1594.65
#2023-06-30|1611.06
#2023-07-03|1622.29
#2023-07-04|1616.51
#2023-07-05|1615.18
#2023-07-06|1602.97
#2023-07-07|1587.09
#2023-07-10|1587.79
#2023-07-11|1600.99
#2023-07-12|1608.05
#2023-07-13|1612.84
#2023-07-14|1609.75
#2023-07-17|1616.89
#2023-07-18|1617.39
#2023-07-19|1629.25
#2023-07-20|1631.48
#2023-07-21|1645.69
#2023-07-24|1661.22
#2023-07-25|1660.85
#2023-07-26|1667.63
#2023-07-27|1666.09
#2023-07-28|1675.73
#2023-07-31|1689.05
#2023-08-01|1675.98
#2023-08-02|1659.44
#2023-08-03|1654.80
#2023-08-04|1660.55
#2023-08-07|1660.73
#2023-08-08|1651.73
#2023-08-09|1655.57
#2023-08-10|1648.89
#2023-08-11|1633.22
#2023-08-14|1621.21
#2023-08-15|1618.59
#2023-08-16|1606.14
#2023-08-17|1590.37
#2023-08-18|1590.45
#2023-08-21|1594.26
#2023-08-22|1612.83
#2023-08-23|1608.58
#2023-08-24|1607.38
#2023-08-25|1597.21
#2023-08-28|1603.42
#2023-08-29|1620.67
#2023-08-30|1621.27
#2023-08-31|1599.88
#2023-09-01|1613.96
#2023-09-04|1631.67
#2023-09-05|1615.57
#2023-09-06|1611.98
#2023-09-07|1619.82
#2023-09-08|1630.76
#2023-09-11|1654.62
#2023-09-12|1648.13
#2023-09-13|1655.44
#2023-09-14|1654.58
#2023-09-15|1650.67
#2023-09-18|1644.08
#2023-09-19|1642.93
#2023-09-20|1632.07
#2023-09-21|1620.81
#2023-09-22|1626.01
#2023-09-25|1628.59
#2023-09-26|1618.25
#2023-09-27|1625.74
#2023-09-28|1618.64
#2023-09-29|1626.56
#2023-10-02|1618.82
#2023-10-03|1601.38
#2023-10-04|1596.24
#2023-10-05|1605.33
#2023-10-06|1614.45
#2023-10-09|1600.89
#2023-10-10|1622.51
#2023-10-11|1637.10
#2023-10-12|1642.83
#2023-10-13|1628.65
#2023-10-16|1627.13
#2023-10-17|1623.42
#2023-10-18|1607.09
#2023-10-19|1616.43
#2023-10-20|1603.80
#2023-10-23|1588.34
#2023-10-24|1588.37
#2023-10-25|1571.65
#2023-10-26|1559.38
#2023-10-27|1568.62
#2023-10-30|1578.44
#2023-10-31|1581.64
#2023-11-01|1570.30
#2023-11-02|1582.59
#2023-11-03|1603.28
#2023-11-06|1614.49
#2023-11-07|1611.15
#2023-11-08|1618.54
#2023-11-09|1612.66
#2023-11-10|1621.42
#2023-11-13|1626.39
#2023-11-14|1642.57
#2023-11-15|1648.67
#2023-11-16|1642.37
#2023-11-17|1652.22
#2023-11-20|1648.91
#2023-11-21|1648.31
#2023-11-22|1646.29
#2023-11-23|1644.21
#2023-11-24|1645.02
#2023-11-27|1643.72
#2023-11-28|1662.27
#2023-11-29|1665.12
#2023-11-30|1667.27
#2023-12-01|1688.81
#2023-12-04|1715.14
#2023-12-05|1744.72
#2023-12-06|1753.93
#2023-12-07|1753.73
#2023-12-08|1744.70
#2023-12-11|1752.79
#2023-12-12|1753.94
#2023-12-13|1771.32
#2023-12-14|1785.36
#2023-12-15|1804.65
#2023-12-18|1808.20
#2023-12-19|1812.28
#2023-12-20|1768.77
#2023-12-21|1782.99
#2023-12-22|1795.36
#2023-12-25|1795.36
#2023-12-26|1810.60
#2023-12-27|1822.10
#2023-12-28|1826.13
#2023-12-29|1832.20
#2024-01-01|1837.24
#2024-01-02|1815.33
#2024-01-03|1815.71
#2024-01-04|1824.93
#2024-01-05|1839.77
#2024-01-08|1833.81
#2024-01-09|1832.31
#2024-01-10|1840.20
#2024-01-11|1838.57
#2024-01-12|1852.03
#2024-01-15|1850.90
#2024-01-16|1840.58
#2024-01-17|1809.27
#2024-01-18|1801.76
#2024-01-19|1814.54
#2024-01-22|1802.63
#2024-01-23|1778.36
#2024-01-24|1794.54
#2024-01-25|1806.97
#2024-01-26|1808.07
#2024-01-29|1839.18
#2024-01-30|1808.93
#2024-01-31|1801.92
#2024-02-01|1803.95
#2024-02-02|1811.51
#2024-02-05|1794.65
#2024-02-06|1818.54
#2024-02-07|1828.81
#2024-02-08|1818.11
#2024-02-09|1823.45
#2024-02-12|1811.13
#2024-02-13|1813.21
#2024-02-14|1824.89
#2024-02-15|1828.47
#2024-02-16|1848.08
#2024-02-19|1847.56
#2024-02-20|1856.79
#2024-02-21|1853.69
#2024-02-22|1878.63
#2024-02-23|1879.51
#2024-02-26|1893.66
#2024-02-27|1909.00
#2024-02-28|1884.00
#2024-02-29|1896.98
#2024-03-01|1922.25
#2024-03-04|1923.93
#2024-03-05|1911.15
#2024-03-06|1912.14
#2024-03-07|1925.58
#2024-03-08|1920.67
#2024-03-11|1929.70
#2024-03-12|1913.61
#2024-03-13|1875.01
#2024-03-14|1909.04
#2024-03-15|1896.45
#2024-03-18|1893.36
#2024-03-19|1865.92
#2024-03-20|1872.95
#2024-03-21|1899.38
#2024-03-22|1901.21
#2024-03-25|1897.53
#2024-03-26|1908.53
#2024-03-27|1913.46
#2024-03-28|1932.85
#2024-03-29|1932.85
#2024-04-01|1953.80
#2024-04-02|1973.91
#2024-04-03|1967.26
#2024-04-04|1968.61
#2024-04-05|1961.19
#2024-04-08|1977.00
#2024-04-09|1978.02
#2024-04-10|1979.12
#2024-04-11|1978.71
#2024-04-12|1949.06
#2024-04-15|1923.24
#2024-04-16|1908.34
#2024-04-17|1909.85
#2024-04-18|1900.17
#2024-04-19|1902.75
#2024-04-22|1927.84
#2024-04-23|1938.09
#2024-04-24|1946.36
#2024-04-25|1955.74
#2024-04-26|1965.32
#2024-04-29|1973.86
#2024-04-30|1970.37
#2024-05-01|1969.94
#2024-05-02|1987.87
#2024-05-03|1984.34
#2024-05-06|1967.88
#2024-05-07|1954.77
#2024-05-08|1951.95
#2024-05-09|1906.11
#2024-05-10|1921.92
#2024-05-13|1951.70
#2024-05-14|1975.49
#2024-05-15|1978.60
#2024-05-16|1993.50
#2024-05-17|2007.83
#2024-05-20|2007.43
#2024-05-21|2025.77
#2024-05-22|2024.46
#2024-05-23|2058.53
#2024-05-24|2057.02
#2024-05-27|2063.44
#2024-05-28|2060.41
#2024-05-29|2042.77
#2024-05-30|2022.00
#2024-05-31|2032.18
#2024-06-03|2121.01
#2024-06-04|1936.19
#2024-06-05|1980.27
#2024-06-06|2008.02
#2024-06-07|2036.06
#2024-06-10|2039.92
#2024-06-11|2037.44
#2024-06-12|2044.80
#2024-06-13|2062.11
#2024-06-14|2075.24
#2024-06-17|2070.21
#2024-06-18|2082.94
#2024-06-19|2063.22
#2024-06-20|2073.77
#2024-06-21|2058.58
#2024-06-24|2065.54
#2024-06-25|2072.28
#2024-06-26|2076.19
#2024-06-27|2082.59
#2024-06-28|2084.63
#2024-07-01|2088.05
#2024-07-02|2088.20
#2024-07-03|2103.27
#2024-07-04|2101.91
#2024-07-05|2110.09
#2024-07-08|2106.49
#2024-07-09|2123.31
#2024-07-10|2129.11
#2024-07-11|2132.32
#2024-07-12|2135.56
#2024-07-15|2134.96
#2024-07-16|2130.98
#2024-07-17|2128.85
#2024-07-18|2112.26
#2024-07-19|2079.09
#2024-07-22|2095.73
#2024-07-23|2080.94
#2024-07-24|2068.03
#2024-07-25|2070.27
#2024-07-26|2114.95
#2024-07-29|2126.65
#2024-07-30|2125.19
#2024-07-31|2161.56
#2024-08-01|2163.07
#2024-08-02|2113.18
#2024-08-05|2051.45
#2024-08-06|2058.09
#2024-08-07|2093.56
#2024-08-08|2070.90
#2024-08-09|2091.61
#2024-08-12|2092.10
#2024-08-13|2081.14
#2024-08-14|2074.04
#2024-08-15|2081.16
#2024-08-16|2111.66
#2024-08-19|2118.51
#2024-08-20|2126.80
#2024-08-21|2132.59
#2024-08-22|2137.33
#2024-08-23|2132.71
#2024-08-26|2139.65
#2024-08-27|2137.52
#2024-08-28|2122.12
#2024-08-29|2109.73
#2024-08-30|2119.87
#2024-09-02|2115.38
#2024-09-03|2120.56
#2024-09-04|2127.97
#2024-09-05|2121.45
#2024-09-06|2101.04
#2024-09-09|2092.77
#2024-09-10|2101.78
#2024-09-11|2097.58
#2024-09-12|2125.47
#2024-09-13|2136.64
#2024-09-16|2139.44
#2024-09-17|2139.51
#2024-09-18|2132.98
#2024-09-19|2131.73
#2024-09-20|2151.32
#2024-09-23|2165.05
#2024-09-24|2176.90
#2024-09-25|2177.40
#2024-09-26|2198.22
#2024-09-27|2212.26
#2024-09-30|2202.81
#2024-10-01|2203.65
#2024-10-02|2218.45
#2024-10-03|2153.56
#2024-10-04|2143.96
#2024-10-07|2121.04
#2024-10-08|2130.30
#2024-10-09|2108.99
#2024-10-10|2116.57
#2024-10-11|2106.78
#2024-10-14|2119.11
#2024-10-15|2117.37
#2024-10-16|2121.16
#2024-10-17|2090.91
#2024-10-18|2100.01
#2024-10-21|2082.47
#2024-10-22|2055.29
#2024-10-23|2044.40
#2024-10-24|2046.75
#2024-10-25|2016.65
#2024-10-28|2038.02
#2024-10-29|2054.46
#2024-10-30|2053.48
#2024-10-31|2060.09
#2024-11-01|2070.39
#2024-11-04|2053.51
#2024-11-05|2058.84
#2024-11-06|2089.00
#2024-11-07|2071.85
#2024-11-08|2054.77
#2024-11-11|2028.95
#2024-11-12|1998.06
#2024-11-13|1971.67
#2024-11-14|1961.20
#2024-11-15|1960.10
#2024-11-18|1966.09
#2024-11-19|1966.14
#2024-11-20|1966.97
#2024-11-21|1905.06
#2024-11-22|1936.98
#2024-11-25|1969.01
#2024-11-26|1954.91
#2024-11-27|1975.01
#2024-11-28|1954.62
#2024-11-29|1974.23
#2024-12-02|1979.47
#2024-12-03|2010.14
#2024-12-04|2009.14
#2024-12-05|2013.99
#2024-12-06|2014.84
#2024-12-09|2025.54
#2024-12-10|2018.41
#2024-12-11|2032.80
#2024-12-12|2021.70
#2024-12-13|2029.27
#2024-12-16|2020.50
#2024-12-17|1992.23
#2024-12-18|1970.12
#2024-12-19|1947.75
#2024-12-20|1917.29
#2024-12-23|1917.40
#2024-12-24|1914.29
#2024-12-25|1914.29
#2024-12-26|1922.84
#2024-12-27|1909.70
#2024-12-30|1906.65
#2024-12-31|1914.29
#2025-01-01|1924.00
#2025-01-02|1940.40
#2025-01-03|1923.17
#2025-01-06|1885.41
#2025-01-07|1905.34
#2025-01-08|1888.59
#2025-01-09|1874.36
#2025-01-10|1836.57
#2025-01-13|1778.80
#2025-01-14|1807.46
#2025-01-15|1821.32
#2025-01-16|1833.97
#2025-01-17|1848.58
#2025-01-20|1860.01
#2025-01-21|1841.16
#2025-01-22|1839.53
#2025-01-23|1856.36
#2025-01-24|1846.74
#2025-01-27|1814.87
#2025-01-28|1810.37
#2025-01-29|1830.63
#2025-01-30|1834.86
#2025-01-31|1867.49
#2025-02-03|1803.52
#2025-02-04|1848.03
#2025-02-05|1843.99
#2025-02-06|1835.05
#2025-02-07|1833.02
#2025-02-10|1824.33
#2025-02-11|1806.91
#2025-02-12|1814.32
#2025-02-13|1803.10
#2025-02-14|1790.64
#2025-02-17|1794.35
#2025-02-18|1791.28
#2025-02-19|1797.56
#2025-02-20|1811.65
#2025-02-21|1807.86
#2025-02-24|1786.68
#2025-02-25|1777.75
#2025-02-26|1769.03
#2025-02-27|1761.31
#2025-02-28|1721.77
#2025-03-03|1737.22
#2025-03-04|1744.34
#2025-03-05|1787.02
#2025-03-06|1803.63
#2025-03-07|1806.73
#2025-03-10|1785.09
#2025-03-11|1785.90
#2025-03-12|1784.51
#2025-03-13|1779.80
#2025-03-14|1788.70
#2025-03-17|1809.99
#2025-03-18|1844.67
#2025-03-19|1873.31
#2025-03-20|1872.77
#2025-03-21|1880.25
#2025-03-24|1903.45
#2025-03-25|1888.56
#2025-03-26|1890.30
#2025-03-27|1903.78
#2025-03-28|1899.42
#2025-03-31|1892.01
#2025-04-01|1879.06
#2025-04-02|1881.58
#2025-04-03|1887.73
#2025-04-04|1841.32
#2025-04-07|1734.45
#2025-04-08|1761.84
#2025-04-09|1754.11
#2025-04-10|1760.90
#2025-04-11|1801.18
#2025-04-14|1810.74
#2025-04-15|1858.55
#2025-04-16|1859.12
#2025-04-17|1880.02
#2025-04-18|1880.02
#2025-04-21|1898.39
#2025-04-22|1905.85
#2025-04-23|1916.56
#2025-04-24|1926.09
#2025-04-25|1899.09
#2025-04-28|1928.33
#2025-04-29|1927.59
#2025-04-30|1915.14
#2025-05-01|1914.42
#2025-05-02|1912.87
#2025-05-05|1937.84
#2025-05-06|1915.35
#2025-05-07|1904.78
#2025-05-08|1878.04
#2025-05-09|1884.58
#2025-05-12|1947.48
#2025-05-13|1958.13
#2025-05-14|1972.92
#2025-05-15|1989.48
#2025-05-16|2007.27
#2025-05-19|2012.00
#2025-05-20|1985.12
#2025-05-21|1992.79
#2025-05-22|1983.25
#2025-05-23|2006.03
#2025-05-26|2016.13
#2025-05-27|2015.15
#2025-05-28|2013.35
#2025-05-29|2020.64
#2025-05-30|2000.87
#2025-06-02|2008.27
#2025-06-03|1998.73
#2025-06-04|2002.23
#2025-06-05|2011.31
#2025-06-06|2021.51
#2025-06-09|2038.27
#2025-06-10|2044.80
#2025-06-11|2044.04
#2025-06-12|2016.58
#2025-06-13|2001.17
#2025-06-16|2027.37
#2025-06-17|2015.99
#2025-06-18|2006.81
#2025-06-19|1997.01
#2025-06-20|2014.72
#2025-06-23|2015.25
#2025-06-24|2049.65
#2025-06-25|2055.01
#2025-06-26|2082.18
#2025-06-27|2101.94
#2025-06-30|2103.33
#2025-07-01|2115.40
#2025-07-02|2112.86
#2025-07-03|2127.41
#2025-07-04|2128.95
#2025-07-07|2107.68
#2025-07-08|2117.02
#2025-07-09|2117.41
#2025-07-10|2112.72
#2025-07-11|2095.57
#2025-07-14|2090.18
#2025-07-15|2102.86
#2025-07-16|2100.78
#2025-07-17|2100.70
#2025-07-18|2090.23
#2025-07-21|2104.68
#2025-07-22|2097.46
#2025-07-23|2089.90
#2025-07-24|2083.25
#2025-07-25|2061.52
#2025-07-28|2052.46
#2025-07-29|2067.22
#2025-07-30|2077.92
#2025-07-31|2055.00
#2025-08-01|2042.06
#2025-08-04|2067.73
#2025-08-05|2062.27
#2025-08-06|2058.88
#2025-08-07|2065.35
#2025-08-08|2042.35
#2025-08-11|2053.07
#2025-08-12|2049.82
#2025-08-13|2068.66
#2025-08-14|2063.84
#2025-08-15|2059.41
#2025-08-18|2091.15
#2025-08-19|2097.91
#2025-08-20|2100.88
#2025-08-21|2095.24
#2025-08-22|2086.29
#2025-08-25|2087.14
#2025-08-26|2066.35
#2025-08-27|2062.25
#2025-08-28|2056.19
#2025-08-29|2045.69
#2025-09-01|2070.79
#2025-09-02|2070.83
#2025-09-03|2077.72
#2025-09-04|2065.06
#2025-09-05|2071.36
#2025-09-08|2078.75
#2025-09-09|2079.16
#2025-09-10|2089.71
#2025-09-11|2086.03
#2025-09-12|2099.17
#2025-09-15|2101.41
#2025-09-16|2123.86
#2025-09-17|2142.55
#2025-09-18|2133.07
#2025-09-19|2137.05
#2025-09-22|2135.94
#2025-09-23|2120.92
#2025-09-24|2112.38
#2025-09-25|2102.09
#2025-09-26|2083.92
#2025-09-29|2088.29
#2025-09-30|2093.21
#2025-10-01|2099.31
#2025-10-02|2100.30
#2025-10-03|2110.15
#2025-10-06|2107.53
#2025-10-07|2106.88
#2025-10-08|2092.66
#2025-10-09|2108.90
#2025-10-10|2103.09
#2025-10-13|2099.31
#2025-10-14|2078.90
#2025-10-15|2124.26
#2025-10-16|2140.96
#2025-10-17|2131.37
#2025-10-20|2147.37
#2025-10-21|2156.16
#2025-10-22|2155.25
#2025-10-23|2155.06
#2025-10-24|2154.88
#2025-10-27|2159.97
#2025-10-28|2157.33
#2025-10-29|2169.60
#2025-10-30|2160.73
#2025-10-31|2155.03
#2025-11-03|2157.89
#2025-11-04|2140.94
#2025-11-05|2147.94
#2025-11-06|2140.80
#2025-11-07|2140.76
#2025-11-10|2155.34
#2025-11-11|2175.25
#2025-11-12|2181.58
#2025-11-13|2189.85
#2025-11-14|2179.85
#2025-11-17|2182.31
#2025-11-18|2165.67
#2025-11-19|2165.93
#2025-11-20|2161.72
#2025-11-21|2119.24
#2025-11-24|2111.42
#2025-11-25|2111.89
#2025-11-26|2144.75
#2025-11-27|2141.73
#2025-11-28|2142.90
#2025-12-01|2147.41
#2025-12-02|2146.48
#2025-12-03|2124.66
#2025-12-04|2134.95
#2025-12-05|2139.33
#2025-12-08|2107.70
#2025-12-09|2109.47
#2025-12-10|2099.61
#2025-12-11|2104.26
#2025-12-12|2131.99
#2025-12-15|2129.72
#2025-12-16|2102.51
#2025-12-17|2101.31
#2025-12-18|2094.85
#2025-12-19|2130.12
#2025-12-22|2132.44
#2025-12-23|2139.61
#2025-12-24|2133.93
#2025-12-25|2133.93
#2025-12-26|2128.73
#2025-12-29|2118.54
#2025-12-30|2124.31
#2025-12-31|2134.68
#2026-01-01|2145.46
#2026-01-02|2158.62
#2026-01-05|2171.90
#2026-01-06|2176.70
#2026-01-07|2182.67
#2026-01-08|2145.98
#2026-01-09|2139.88
#2026-01-12|2141.76
#2026-01-13|2122.72
#2026-01-14|2119.02
#2026-01-15|2124.51
#2026-01-16|2103.52
#2026-01-19|2106.75
#2026-01-20|2067.76
#2026-01-21|2057.08
#2026-01-22|2088.43
#2026-01-23|2051.82
#2026-01-26|2053.35
#2026-01-27|2079.30
#2026-01-28|2109.33
#2026-01-29|2109.03
#2026-01-30|2109.79
#2026-02-02|2098.05
#2026-02-03|2182.74
#2026-02-04|2189.47
#2026-02-05|2184.50
#2026-02-06|2176.75
#2026-02-09|2215.92
#2026-02-10|2219.18
#2026-02-11|2223.57
#2026-02-12|2232.36
#2026-02-13|2205.72
#2026-02-16|2223.83
#2026-02-17|2241.31
#2026-02-18|2251.66
#2026-02-19|2216.17
#2026-02-20|2238.49
#2026-02-23|2256.26
#2026-02-24|2239.13
#2026-02-25|2244.40
#2026-02-26|2237.64
#2026-02-27|2222.07
#2026-03-02|2170.07
#2026-03-03|2145.23
#2026-03-04|2089.06
#2026-03-05|2125.50
#2026-03-06|2116.15
#2026-03-09|2060.99
#2026-03-10|2106.51
#2026-03-11|2088.59
#2026-03-12|2055.75
#2026-03-13|1989.37
#2026-03-16|2003.26
#2026-03-17|2019.38
#2026-03-18|2045.38
#2026-03-19|1984.23
#2026-03-20|1967.52
#2026-03-23|1903.34
#2026-03-24|1952.85
#2026-03-25|1994.99
#2026-03-26|1975.35
#2026-03-27|1932.54
#2026-03-30|1897.88
#2026-03-31|1903.67
#2026-04-01|1961.32
#2026-04-02|1977.42
#2026-04-03|1977.42
#2026-04-06|2001.96
#2026-04-07|2004.20
#2026-04-08|2106.71
#2026-04-09|2102.52
#2026-04-10|2151.14