Table Data - Nasdaq BRIC Industrials Large Mid Cap TR Index
| Title | Nasdaq BRIC Industrials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQBRIC50LMT |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:40 PM CST |
| Notes | For more information about this series, see: NQBRIC50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 190.13 |
| 2001-04-02 | 190.34 |
| 2001-04-03 | 186.11 |
| 2001-04-04 | 181.20 |
| 2001-04-05 | 182.02 |
| 2001-04-06 | 181.83 |
| 2001-04-09 | 182.05 |
| 2001-04-10 | 184.82 |
| 2001-04-11 | 188.66 |
| 2001-04-12 | 194.19 |
| 2001-04-13 | . |
| 2001-04-16 | 193.46 |
| 2001-04-17 | 193.58 |
| 2001-04-18 | 198.05 |
| 2001-04-19 | 197.11 |
| 2001-04-20 | 195.40 |
| 2001-04-23 | 197.75 |
| 2001-04-24 | 198.87 |
| 2001-04-25 | 197.81 |
| 2001-04-26 | 200.79 |
| 2001-04-27 | 201.98 |
| 2001-04-30 | 202.66 |
| 2001-05-01 | 202.33 |
| 2001-05-02 | 211.87 |
| 2001-05-03 | 207.78 |
| 2001-05-04 | 206.62 |
| 2001-05-07 | 208.67 |
| 2001-05-08 | 209.42 |
| 2001-05-09 | 214.23 |
| 2001-05-10 | 215.60 |
| 2001-05-11 | 211.99 |
| 2001-05-14 | 209.68 |
| 2001-05-15 | 213.12 |
| 2001-05-16 | 216.41 |
| 2001-05-17 | 221.34 |
| 2001-05-18 | 221.61 |
| 2001-05-21 | 222.77 |
| 2001-05-22 | 224.15 |
| 2001-05-23 | 224.43 |
| 2001-05-24 | 225.84 |
| 2001-05-25 | 226.29 |
| 2001-05-28 | . |
| 2001-05-29 | 227.82 |
| 2001-05-30 | 222.79 |
| 2001-05-31 | 221.19 |
| 2001-06-01 | 218.54 |
| 2001-06-04 | 222.69 |
| 2001-06-05 | 225.35 |
| 2001-06-06 | 224.22 |
| 2001-06-07 | 225.89 |
| 2001-06-08 | 227.25 |
| 2001-06-11 | 226.49 |
| 2001-06-12 | 225.65 |
| 2001-06-13 | 224.09 |
| 2001-06-14 | 214.85 |
| 2001-06-15 | 213.02 |
| 2001-06-18 | 210.80 |
| 2001-06-19 | 212.56 |
| 2001-06-20 | 214.27 |
| 2001-06-21 | 217.86 |
| 2001-06-22 | 217.18 |
| 2001-06-25 | 216.44 |
| 2001-06-26 | 217.52 |
| 2001-06-27 | 218.68 |
| 2001-06-28 | 217.45 |
| 2001-06-29 | 218.52 |
| 2001-07-02 | 217.87 |
| 2001-07-03 | 217.04 |
| 2001-07-04 | . |
| 2001-07-05 | 212.81 |
| 2001-07-06 | 211.77 |
| 2001-07-09 | 206.21 |
| 2001-07-10 | 208.49 |
| 2001-07-11 | 204.91 |
| 2001-07-12 | 207.86 |
| 2001-07-13 | 205.22 |
| 2001-07-16 | 201.81 |
| 2001-07-17 | 198.62 |
| 2001-07-18 | 197.99 |
| 2001-07-19 | 194.80 |
| 2001-07-20 | 196.99 |
| 2001-07-23 | 196.40 |
| 2001-07-24 | 196.52 |
| 2001-07-25 | 194.45 |
| 2001-07-26 | 193.77 |
| 2001-07-27 | 195.81 |
| 2001-07-30 | 196.26 |
| 2001-07-31 | 196.84 |
| 2001-08-01 | 196.95 |
| 2001-08-02 | 195.51 |
| 2001-08-03 | 191.73 |
| 2001-08-06 | 188.49 |
| 2001-08-07 | 188.04 |
| 2001-08-08 | 188.57 |
| 2001-08-09 | 185.32 |
| 2001-08-10 | 186.33 |
| 2001-08-13 | 186.38 |
| 2001-08-14 | 187.08 |
| 2001-08-15 | 186.22 |
| 2001-08-16 | 184.67 |
| 2001-08-17 | 183.74 |
| 2001-08-20 | 184.22 |
| 2001-08-21 | 182.81 |
| 2001-08-22 | 179.31 |
| 2001-08-23 | 176.94 |
| 2001-08-24 | 174.63 |
| 2001-08-27 | 174.53 |
| 2001-08-28 | 173.04 |
| 2001-08-29 | 172.65 |
| 2001-08-30 | 171.78 |
| 2001-08-31 | 168.27 |
| 2001-09-03 | . |
| 2001-09-04 | 168.15 |
| 2001-09-05 | 166.65 |
| 2001-09-06 | 166.14 |
| 2001-09-07 | 163.15 |
| 2001-09-10 | 160.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 130.30 |
| 2001-09-18 | 130.19 |
| 2001-09-19 | 130.95 |
| 2001-09-20 | 126.94 |
| 2001-09-21 | 121.82 |
| 2001-09-24 | 127.99 |
| 2001-09-25 | 126.02 |
| 2001-09-26 | 125.63 |
| 2001-09-27 | 128.55 |
| 2001-09-28 | 132.38 |
| 2001-10-01 | 130.87 |
| 2001-10-02 | 131.23 |
| 2001-10-03 | 132.05 |
| 2001-10-04 | 136.70 |
| 2001-10-05 | 138.90 |
| 2001-10-08 | 135.20 |
| 2001-10-09 | 140.37 |
| 2001-10-10 | 142.23 |
| 2001-10-11 | 143.84 |
| 2001-10-12 | 137.11 |
| 2001-10-15 | 137.30 |
| 2001-10-16 | 138.68 |
| 2001-10-17 | 140.17 |
| 2001-10-18 | 137.67 |
| 2001-10-19 | 140.24 |
| 2001-10-22 | 142.36 |
| 2001-10-23 | 146.87 |
| 2001-10-24 | 147.80 |
| 2001-10-25 | 147.78 |
| 2001-10-26 | 148.93 |
| 2001-10-29 | 148.09 |
| 2001-10-30 | 149.71 |
| 2001-10-31 | 150.62 |
| 2001-11-01 | 150.66 |
| 2001-11-02 | 148.11 |
| 2001-11-05 | 152.65 |
| 2001-11-06 | 151.89 |
| 2001-11-07 | 149.55 |
| 2001-11-08 | 153.44 |
| 2001-11-09 | 156.35 |
| 2001-11-12 | 155.36 |
| 2001-11-13 | 155.14 |
| 2001-11-14 | 156.22 |
| 2001-11-15 | 160.70 |
| 2001-11-16 | 160.66 |
| 2001-11-19 | 160.99 |
| 2001-11-20 | 162.13 |
| 2001-11-21 | 163.75 |
| 2001-11-22 | . |
| 2001-11-23 | 167.13 |
| 2001-11-26 | 166.32 |
| 2001-11-27 | 164.82 |
| 2001-11-28 | 159.05 |
| 2001-11-29 | 157.67 |
| 2001-11-30 | 158.81 |
| 2001-12-03 | 161.30 |
| 2001-12-04 | 163.84 |
| 2001-12-05 | 166.48 |
| 2001-12-06 | 168.71 |
| 2001-12-07 | 168.66 |
| 2001-12-10 | 168.59 |
| 2001-12-11 | 167.99 |
| 2001-12-12 | 167.14 |
| 2001-12-13 | 163.51 |
| 2001-12-14 | 163.83 |
| 2001-12-17 | 163.26 |
| 2001-12-18 | 162.69 |
| 2001-12-19 | 162.54 |
| 2001-12-20 | 163.23 |
| 2001-12-21 | 161.86 |
| 2001-12-24 | 161.97 |
| 2001-12-25 | . |
| 2001-12-26 | 161.77 |
| 2001-12-27 | 161.38 |
| 2001-12-28 | 163.21 |
| 2001-12-31 | 164.50 |
| 2002-01-01 | . |
| 2002-01-02 | 165.05 |
| 2002-01-03 | 169.28 |
| 2002-01-04 | 171.28 |
| 2002-01-07 | 173.98 |
| 2002-01-08 | 170.98 |
| 2002-01-09 | 168.25 |
| 2002-01-10 | 167.91 |
| 2002-01-11 | 166.32 |
| 2002-01-14 | 165.93 |
| 2002-01-15 | 161.28 |
| 2002-01-16 | 159.36 |
| 2002-01-17 | 159.73 |
| 2002-01-18 | 160.58 |
| 2002-01-21 | . |
| 2002-01-22 | 158.85 |
| 2002-01-23 | 158.95 |
| 2002-01-24 | 158.39 |
| 2002-01-25 | 160.31 |
| 2002-01-28 | 162.91 |
| 2002-01-29 | 163.33 |
| 2002-01-30 | 161.47 |
| 2002-01-31 | 161.47 |
| 2002-02-01 | 161.08 |
| 2002-02-04 | 160.08 |
| 2002-02-05 | 160.48 |
| 2002-02-06 | 161.60 |
| 2002-02-07 | 160.57 |
| 2002-02-08 | 162.49 |
| 2002-02-11 | 165.31 |
| 2002-02-12 | 165.57 |
| 2002-02-13 | 166.44 |
| 2002-02-14 | 167.35 |
| 2002-02-15 | 170.31 |
| 2002-02-18 | . |
| 2002-02-19 | 170.54 |
| 2002-02-20 | 169.21 |
| 2002-02-21 | 168.55 |
| 2002-02-22 | 167.82 |
| 2002-02-25 | 163.91 |
| 2002-02-26 | 164.89 |
| 2002-02-27 | 167.24 |
| 2002-02-28 | 163.75 |
| 2002-03-01 | 165.70 |
| 2002-03-04 | 166.09 |
| 2002-03-05 | 167.48 |
| 2002-03-06 | 169.22 |
| 2002-03-07 | 170.08 |
| 2002-03-08 | 171.61 |
| 2002-03-11 | 173.00 |
| 2002-03-12 | 174.00 |
| 2002-03-13 | 175.16 |
| 2002-03-14 | 174.80 |
| 2002-03-15 | 173.94 |
| 2002-03-18 | 172.85 |
| 2002-03-19 | 171.72 |
| 2002-03-20 | 172.98 |
| 2002-03-21 | 169.95 |
| 2002-03-22 | 169.84 |
| 2002-03-25 | 169.54 |
| 2002-03-26 | 168.94 |
| 2002-03-27 | 168.47 |
| 2002-03-28 | 169.68 |
| 2002-03-29 | . |
| 2002-04-01 | 169.91 |
| 2002-04-02 | 169.19 |
| 2002-04-03 | 169.86 |
| 2002-04-04 | 172.11 |
| 2002-04-05 | 171.57 |
| 2002-04-08 | 170.10 |
| 2002-04-09 | 171.37 |
| 2002-04-10 | 171.59 |
| 2002-04-11 | 171.67 |
| 2002-04-12 | 171.62 |
| 2002-04-15 | 170.96 |
| 2002-04-16 | 171.17 |
| 2002-04-17 | 171.57 |
| 2002-04-18 | 171.87 |
| 2002-04-19 | 172.45 |
| 2002-04-22 | 171.70 |
| 2002-04-23 | 173.48 |
| 2002-04-24 | 175.24 |
| 2002-04-25 | 175.35 |
| 2002-04-26 | 174.85 |
| 2002-04-29 | 175.59 |
| 2002-04-30 | 175.83 |
| 2002-05-01 | 175.86 |
| 2002-05-02 | 178.08 |
| 2002-05-03 | 183.83 |
| 2002-05-06 | 185.95 |
| 2002-05-07 | 187.18 |
| 2002-05-08 | 186.95 |
| 2002-05-09 | 186.87 |
| 2002-05-10 | 185.32 |
| 2002-05-13 | 187.20 |
| 2002-05-14 | 188.78 |
| 2002-05-15 | 190.26 |
| 2002-05-16 | 191.48 |
| 2002-05-17 | 191.63 |
| 2002-05-20 | 191.13 |
| 2002-05-21 | 190.25 |
| 2002-05-22 | 188.91 |
| 2002-05-23 | 187.18 |
| 2002-05-24 | 190.40 |
| 2002-05-27 | . |
| 2002-05-28 | 189.33 |
| 2002-05-29 | 188.90 |
| 2002-05-30 | 188.43 |
| 2002-05-31 | 188.23 |
| 2002-06-03 | 188.66 |
| 2002-06-04 | 187.32 |
| 2002-06-05 | 188.22 |
| 2002-06-06 | 189.92 |
| 2002-06-07 | 189.65 |
| 2002-06-10 | 190.87 |
| 2002-06-11 | 191.54 |
| 2002-06-12 | 192.49 |
| 2002-06-13 | 194.49 |
| 2002-06-14 | 191.92 |
| 2002-06-17 | 189.38 |
| 2002-06-18 | 187.91 |
| 2002-06-19 | 182.81 |
| 2002-06-20 | 183.42 |
| 2002-06-21 | 181.86 |
| 2002-06-24 | 184.32 |
| 2002-06-25 | 182.89 |
| 2002-06-26 | 180.31 |
| 2002-06-27 | 185.43 |
| 2002-06-28 | 188.08 |
| 2002-07-01 | 188.70 |
| 2002-07-02 | 187.00 |
| 2002-07-03 | 189.36 |
| 2002-07-04 | . |
| 2002-07-05 | 191.71 |
| 2002-07-08 | 192.21 |
| 2002-07-09 | 192.88 |
| 2002-07-10 | 190.90 |
| 2002-07-11 | 189.66 |
| 2002-07-12 | 189.78 |
| 2002-07-15 | 188.52 |
| 2002-07-16 | 187.93 |
| 2002-07-17 | 187.51 |
| 2002-07-18 | 186.87 |
| 2002-07-19 | 184.09 |
| 2002-07-22 | 177.29 |
| 2002-07-23 | 179.76 |
| 2002-07-24 | 174.89 |
| 2002-07-25 | 172.55 |
| 2002-07-26 | 169.14 |
| 2002-07-29 | 171.92 |
| 2002-07-30 | 174.65 |
| 2002-07-31 | 175.89 |
| 2002-08-01 | 172.54 |
| 2002-08-02 | 171.09 |
| 2002-08-05 | 168.57 |
| 2002-08-06 | 166.36 |
| 2002-08-07 | 171.66 |
| 2002-08-08 | 171.37 |
| 2002-08-09 | 171.95 |
| 2002-08-12 | 171.18 |
| 2002-08-13 | 171.20 |
| 2002-08-14 | 168.75 |
| 2002-08-15 | 170.55 |
| 2002-08-16 | 171.79 |
| 2002-08-19 | 173.49 |
| 2002-08-20 | 174.26 |
| 2002-08-21 | 176.51 |
| 2002-08-22 | 177.75 |
| 2002-08-23 | 177.55 |
| 2002-08-26 | 178.69 |
| 2002-08-27 | 178.93 |
| 2002-08-28 | 178.48 |
| 2002-08-29 | 177.60 |
| 2002-08-30 | 177.70 |
| 2002-09-02 | . |
| 2002-09-03 | 174.43 |
| 2002-09-04 | 174.38 |
| 2002-09-05 | 173.49 |
| 2002-09-06 | 172.79 |
| 2002-09-09 | 172.19 |
| 2002-09-10 | 174.06 |
| 2002-09-11 | 174.95 |
| 2002-09-12 | 177.11 |
| 2002-09-13 | 174.05 |
| 2002-09-16 | 171.83 |
| 2002-09-17 | 175.23 |
| 2002-09-18 | 170.67 |
| 2002-09-19 | 170.76 |
| 2002-09-20 | 170.75 |
| 2002-09-23 | 170.28 |
| 2002-09-24 | 169.35 |
| 2002-09-25 | 166.69 |
| 2002-09-26 | 167.56 |
| 2002-09-27 | 167.65 |
| 2002-09-30 | 164.41 |
| 2002-10-01 | 165.19 |
| 2002-10-02 | 165.06 |
| 2002-10-03 | 163.69 |
| 2002-10-04 | 165.08 |
| 2002-10-07 | 162.96 |
| 2002-10-08 | 162.65 |
| 2002-10-09 | 163.41 |
| 2002-10-10 | 162.22 |
| 2002-10-11 | 163.32 |
| 2002-10-14 | 164.49 |
| 2002-10-15 | 169.23 |
| 2002-10-16 | 170.23 |
| 2002-10-17 | 172.82 |
| 2002-10-18 | 172.75 |
| 2002-10-21 | 172.79 |
| 2002-10-22 | 171.28 |
| 2002-10-23 | 176.06 |
| 2002-10-24 | 175.00 |
| 2002-10-25 | 174.65 |
| 2002-10-28 | 176.44 |
| 2002-10-29 | 171.77 |
| 2002-10-30 | 172.81 |
| 2002-10-31 | 174.49 |
| 2002-11-01 | 173.21 |
| 2002-11-04 | 177.23 |
| 2002-11-05 | 175.78 |
| 2002-11-06 | 176.94 |
| 2002-11-07 | 176.28 |
| 2002-11-08 | 178.87 |
| 2002-11-11 | 176.59 |
| 2002-11-12 | 175.23 |
| 2002-11-13 | 173.14 |
| 2002-11-14 | 173.99 |
| 2002-11-15 | 176.13 |
| 2002-11-18 | 176.01 |
| 2002-11-19 | 173.49 |
| 2002-11-20 | 171.73 |
| 2002-11-21 | 172.21 |
| 2002-11-22 | 173.82 |
| 2002-11-25 | 174.80 |
| 2002-11-26 | 173.09 |
| 2002-11-27 | 172.29 |
| 2002-11-28 | . |
| 2002-11-29 | 173.49 |
| 2002-12-02 | 177.24 |
| 2002-12-03 | 175.61 |
| 2002-12-04 | 174.42 |
| 2002-12-05 | 174.50 |
| 2002-12-06 | 175.53 |
| 2002-12-09 | 173.62 |
| 2002-12-10 | 174.13 |
| 2002-12-11 | 173.83 |
| 2002-12-12 | 175.51 |
| 2002-12-13 | 175.67 |
| 2002-12-16 | 175.16 |
| 2002-12-17 | 174.99 |
| 2002-12-18 | 175.58 |
| 2002-12-19 | 175.85 |
| 2002-12-20 | 176.55 |
| 2002-12-23 | 175.11 |
| 2002-12-24 | 174.66 |
| 2002-12-25 | . |
| 2002-12-26 | 174.67 |
| 2002-12-27 | 175.67 |
| 2002-12-30 | 173.62 |
| 2002-12-31 | 174.21 |
| 2003-01-01 | . |
| 2003-01-02 | 174.72 |
| 2003-01-03 | 176.70 |
| 2003-01-06 | 177.71 |
| 2003-01-07 | 177.71 |
| 2003-01-08 | 179.51 |
| 2003-01-09 | 182.34 |
| 2003-01-10 | 184.19 |
| 2003-01-13 | 185.03 |
| 2003-01-14 | 183.18 |
| 2003-01-15 | 182.93 |
| 2003-01-16 | 180.23 |
| 2003-01-17 | 180.38 |
| 2003-01-20 | . |
| 2003-01-21 | 182.33 |
| 2003-01-22 | 182.71 |
| 2003-01-23 | 181.44 |
| 2003-01-24 | 178.21 |
| 2003-01-27 | 174.27 |
| 2003-01-28 | 175.65 |
| 2003-01-29 | 176.98 |
| 2003-01-30 | 177.28 |
| 2003-01-31 | 177.50 |
| 2003-02-03 | 178.19 |
| 2003-02-04 | 179.62 |
| 2003-02-05 | 179.75 |
| 2003-02-06 | 179.99 |
| 2003-02-07 | 180.08 |
| 2003-02-10 | 178.83 |
| 2003-02-11 | 178.26 |
| 2003-02-12 | 179.16 |
| 2003-02-13 | 175.47 |
| 2003-02-14 | 173.88 |
| 2003-02-17 | . |
| 2003-02-18 | 176.60 |
| 2003-02-19 | 177.10 |
| 2003-02-20 | 176.85 |
| 2003-02-21 | 175.49 |
| 2003-02-24 | 176.63 |
| 2003-02-25 | 173.95 |
| 2003-02-26 | 174.73 |
| 2003-02-27 | 174.98 |
| 2003-02-28 | 175.98 |
| 2003-03-03 | 176.17 |
| 2003-03-04 | 174.05 |
| 2003-03-05 | 172.60 |
| 2003-03-06 | 168.98 |
| 2003-03-07 | 167.43 |
| 2003-03-10 | 164.38 |
| 2003-03-11 | 167.25 |
| 2003-03-12 | 168.54 |
| 2003-03-13 | 169.71 |
| 2003-03-14 | 171.12 |
| 2003-03-17 | 169.99 |
| 2003-03-18 | 172.26 |
| 2003-03-19 | 173.89 |
| 2003-03-20 | 175.40 |
| 2003-03-21 | 176.83 |
| 2003-03-24 | 176.63 |
| 2003-03-25 | 176.12 |
| 2003-03-26 | 174.67 |
| 2003-03-27 | 175.18 |
| 2003-03-28 | 176.41 |
| 2003-03-31 | 172.47 |
| 2003-04-01 | 173.46 |
| 2003-04-02 | 176.25 |
| 2003-04-03 | 176.65 |
| 2003-04-04 | 178.17 |
| 2003-04-07 | 178.55 |
| 2003-04-08 | 177.29 |
| 2003-04-09 | 177.04 |
| 2003-04-10 | 176.58 |
| 2003-04-11 | 177.89 |
| 2003-04-14 | 175.01 |
| 2003-04-15 | 173.86 |
| 2003-04-16 | 175.83 |
| 2003-04-17 | 174.95 |
| 2003-04-18 | . |
| 2003-04-21 | 175.17 |
| 2003-04-22 | 172.28 |
| 2003-04-23 | 168.12 |
| 2003-04-24 | 165.97 |
| 2003-04-25 | 166.31 |
| 2003-04-28 | 167.44 |
| 2003-04-29 | 171.86 |
| 2003-04-30 | 172.22 |
| 2003-05-01 | 172.12 |
| 2003-05-02 | 172.29 |
| 2003-05-05 | 174.95 |
| 2003-05-06 | 176.61 |
| 2003-05-07 | 175.77 |
| 2003-05-08 | 175.43 |
| 2003-05-09 | 173.86 |
| 2003-05-12 | 175.92 |
| 2003-05-13 | 177.57 |
| 2003-05-14 | 178.33 |
| 2003-05-15 | 178.83 |
| 2003-05-16 | 180.44 |
| 2003-05-19 | 181.98 |
| 2003-05-20 | 182.90 |
| 2003-05-21 | 184.38 |
| 2003-05-22 | 187.17 |
| 2003-05-23 | 188.81 |
| 2003-05-26 | . |
| 2003-05-27 | 190.36 |
| 2003-05-28 | 191.42 |
| 2003-05-29 | 191.47 |
| 2003-05-30 | 191.45 |
| 2003-06-02 | 194.95 |
| 2003-06-03 | 193.94 |
| 2003-06-04 | 195.12 |
| 2003-06-05 | 195.66 |
| 2003-06-06 | 197.32 |
| 2003-06-09 | 198.36 |
| 2003-06-10 | 199.16 |
| 2003-06-11 | 200.77 |
| 2003-06-12 | 203.71 |
| 2003-06-13 | 208.60 |
| 2003-06-16 | 208.26 |
| 2003-06-17 | 210.08 |
| 2003-06-18 | 210.44 |
| 2003-06-19 | 210.94 |
| 2003-06-20 | 210.39 |
| 2003-06-23 | 206.47 |
| 2003-06-24 | 203.73 |
| 2003-06-25 | 207.89 |
| 2003-06-26 | 206.95 |
| 2003-06-27 | 211.13 |
| 2003-06-30 | 208.31 |
| 2003-07-01 | 208.84 |
| 2003-07-02 | 212.30 |
| 2003-07-03 | 211.14 |
| 2003-07-04 | . |
| 2003-07-07 | 215.42 |
| 2003-07-08 | 217.45 |
| 2003-07-09 | 220.52 |
| 2003-07-10 | 221.46 |
| 2003-07-11 | 221.23 |
| 2003-07-14 | 225.56 |
| 2003-07-15 | 224.78 |
| 2003-07-16 | 227.22 |
| 2003-07-17 | 222.42 |
| 2003-07-18 | 224.17 |
| 2003-07-21 | 221.32 |
| 2003-07-22 | 217.84 |
| 2003-07-23 | 213.89 |
| 2003-07-24 | 216.35 |
| 2003-07-25 | 219.45 |
| 2003-07-28 | 224.38 |
| 2003-07-29 | 223.27 |
| 2003-07-30 | 223.24 |
| 2003-07-31 | 225.40 |
| 2003-08-01 | 227.45 |
| 2003-08-04 | 229.11 |
| 2003-08-05 | 226.10 |
| 2003-08-06 | 222.29 |
| 2003-08-07 | 224.67 |
| 2003-08-08 | 226.92 |
| 2003-08-11 | 230.97 |
| 2003-08-12 | 232.60 |
| 2003-08-13 | 234.69 |
| 2003-08-14 | 235.86 |
| 2003-08-15 | 236.47 |
| 2003-08-18 | 241.60 |
| 2003-08-19 | 240.90 |
| 2003-08-20 | 242.75 |
| 2003-08-21 | 243.02 |
| 2003-08-22 | 244.44 |
| 2003-08-25 | 239.26 |
| 2003-08-26 | 243.95 |
| 2003-08-27 | 246.34 |
| 2003-08-28 | 244.58 |
| 2003-08-29 | 248.60 |
| 2003-09-01 | . |
| 2003-09-02 | 257.43 |
| 2003-09-03 | 260.41 |
| 2003-09-04 | 259.28 |
| 2003-09-05 | 259.75 |
| 2003-09-08 | 262.33 |
| 2003-09-09 | 257.74 |
| 2003-09-10 | 255.60 |
| 2003-09-11 | 257.75 |
| 2003-09-12 | 256.56 |
| 2003-09-15 | 254.73 |
| 2003-09-16 | 259.24 |
| 2003-09-17 | 255.99 |
| 2003-09-18 | 249.78 |
| 2003-09-19 | 249.74 |
| 2003-09-22 | 248.49 |
| 2003-09-23 | 254.71 |
| 2003-09-24 | 261.46 |
| 2003-09-25 | 259.53 |
| 2003-09-26 | 262.15 |
| 2003-09-29 | 264.93 |
| 2003-09-30 | 266.45 |
| 2003-10-01 | 268.26 |
| 2003-10-02 | 271.14 |
| 2003-10-03 | 275.94 |
| 2003-10-06 | 285.21 |
| 2003-10-07 | 289.21 |
| 2003-10-08 | 289.71 |
| 2003-10-09 | 293.89 |
| 2003-10-10 | 297.10 |
| 2003-10-13 | 300.33 |
| 2003-10-14 | 295.77 |
| 2003-10-15 | 300.61 |
| 2003-10-16 | 309.61 |
| 2003-10-17 | 311.63 |
| 2003-10-20 | 311.87 |
| 2003-10-21 | 308.96 |
| 2003-10-22 | 309.02 |
| 2003-10-23 | 295.99 |
| 2003-10-24 | 300.21 |
| 2003-10-27 | 301.16 |
| 2003-10-28 | 307.86 |
| 2003-10-29 | 307.88 |
| 2003-10-30 | 310.12 |
| 2003-10-31 | 318.57 |
| 2003-11-03 | 324.25 |
| 2003-11-04 | 326.59 |
| 2003-11-05 | 325.16 |
| 2003-11-06 | 319.55 |
| 2003-11-07 | 318.96 |
| 2003-11-10 | 318.79 |
| 2003-11-11 | 316.38 |
| 2003-11-12 | 316.30 |
| 2003-11-13 | 316.58 |
| 2003-11-14 | 311.65 |
| 2003-11-17 | 313.28 |
| 2003-11-18 | 309.55 |
| 2003-11-19 | 303.54 |
| 2003-11-20 | 301.30 |
| 2003-11-21 | 301.39 |
| 2003-11-24 | 302.61 |
| 2003-11-25 | 307.72 |
| 2003-11-26 | 309.84 |
| 2003-11-27 | . |
| 2003-11-28 | 322.28 |
| 2003-12-01 | 330.87 |
| 2003-12-02 | 329.81 |
| 2003-12-03 | 328.93 |
| 2003-12-04 | 328.92 |
| 2003-12-05 | 326.75 |
| 2003-12-08 | 325.97 |
| 2003-12-09 | 333.25 |
| 2003-12-10 | 334.91 |
| 2003-12-11 | 336.22 |
| 2003-12-12 | 337.09 |
| 2003-12-15 | 335.35 |
| 2003-12-16 | 332.60 |
| 2003-12-17 | 331.92 |
| 2003-12-18 | 339.42 |
| 2003-12-19 | 349.10 |
| 2003-12-22 | 353.27 |
| 2003-12-23 | 349.07 |
| 2003-12-24 | 351.84 |
| 2003-12-25 | . |
| 2003-12-26 | 356.30 |
| 2003-12-29 | 360.68 |
| 2003-12-30 | 358.37 |
| 2003-12-31 | 360.00 |
| 2004-01-01 | . |
| 2004-01-02 | 371.69 |
| 2004-01-05 | 377.02 |
| 2004-01-06 | 371.19 |
| 2004-01-07 | 377.26 |
| 2004-01-08 | 387.16 |
| 2004-01-09 | 391.88 |
| 2004-01-12 | 383.75 |
| 2004-01-13 | 387.23 |
| 2004-01-14 | 392.01 |
| 2004-01-15 | 383.36 |
| 2004-01-16 | 374.29 |
| 2004-01-19 | . |
| 2004-01-20 | 380.38 |
| 2004-01-21 | 378.11 |
| 2004-01-22 | 371.66 |
| 2004-01-23 | 385.46 |
| 2004-01-26 | 386.93 |
| 2004-01-27 | 390.04 |
| 2004-01-28 | 382.03 |
| 2004-01-29 | 380.01 |
| 2004-01-30 | 374.11 |
| 2004-02-02 | 369.49 |
| 2004-02-03 | 371.81 |
| 2004-02-04 | 376.07 |
| 2004-02-05 | 370.46 |
| 2004-02-06 | 376.70 |
| 2004-02-09 | 387.73 |
| 2004-02-10 | 382.47 |
| 2004-02-11 | 386.40 |
| 2004-02-12 | 389.12 |
| 2004-02-13 | 392.66 |
| 2004-02-16 | . |
| 2004-02-17 | 403.22 |
| 2004-02-18 | 402.03 |
| 2004-02-19 | 394.54 |
| 2004-02-20 | 398.75 |
| 2004-02-23 | 390.85 |
| 2004-02-24 | 392.40 |
| 2004-02-25 | 384.86 |
| 2004-02-26 | 391.84 |
| 2004-02-27 | 398.94 |
| 2004-03-01 | 405.21 |
| 2004-03-02 | 403.53 |
| 2004-03-03 | 403.46 |
| 2004-03-04 | 402.75 |
| 2004-03-05 | 405.17 |
| 2004-03-08 | 410.33 |
| 2004-03-09 | 403.87 |
| 2004-03-10 | 394.26 |
| 2004-03-11 | 382.83 |
| 2004-03-12 | 386.89 |
| 2004-03-15 | 382.73 |
| 2004-03-16 | 381.13 |
| 2004-03-17 | 384.64 |
| 2004-03-18 | 377.88 |
| 2004-03-19 | 377.64 |
| 2004-03-22 | 369.58 |
| 2004-03-23 | 371.76 |
| 2004-03-24 | 375.93 |
| 2004-03-25 | 376.19 |
| 2004-03-26 | 381.33 |
| 2004-03-29 | 379.25 |
| 2004-03-30 | 384.63 |
| 2004-03-31 | 393.64 |
| 2004-04-01 | 398.63 |
| 2004-04-02 | 401.58 |
| 2004-04-05 | 405.85 |
| 2004-04-06 | 407.60 |
| 2004-04-07 | 410.19 |
| 2004-04-08 | 408.29 |
| 2004-04-09 | . |
| 2004-04-12 | 406.63 |
| 2004-04-13 | 408.31 |
| 2004-04-14 | 401.54 |
| 2004-04-15 | 396.89 |
| 2004-04-16 | 397.56 |
| 2004-04-19 | 391.42 |
| 2004-04-20 | 384.06 |
| 2004-04-21 | 381.87 |
| 2004-04-22 | 387.61 |
| 2004-04-23 | 394.74 |
| 2004-04-26 | 387.15 |
| 2004-04-27 | 375.56 |
| 2004-04-28 | 376.52 |
| 2004-04-29 | 365.94 |
| 2004-04-30 | 359.70 |
| 2004-05-03 | 354.88 |
| 2004-05-04 | 364.49 |
| 2004-05-05 | 366.36 |
| 2004-05-06 | 370.98 |
| 2004-05-07 | 363.13 |
| 2004-05-10 | 345.05 |
| 2004-05-11 | 336.57 |
| 2004-05-12 | 340.61 |
| 2004-05-13 | 338.46 |
| 2004-05-14 | 321.54 |
| 2004-05-17 | 296.34 |
| 2004-05-18 | 304.94 |
| 2004-05-19 | 323.56 |
| 2004-05-20 | 317.19 |
| 2004-05-21 | 323.83 |
| 2004-05-24 | 332.65 |
| 2004-05-25 | 331.02 |
| 2004-05-26 | 331.24 |
| 2004-05-27 | 336.97 |
| 2004-05-28 | 333.82 |
| 2004-05-31 | . |
| 2004-06-01 | 329.69 |
| 2004-06-02 | 332.39 |
| 2004-06-03 | 320.31 |
| 2004-06-04 | 325.56 |
| 2004-06-07 | 335.61 |
| 2004-06-08 | 338.45 |
| 2004-06-09 | 337.99 |
| 2004-06-10 | 336.82 |
| 2004-06-11 | . |
| 2004-06-14 | 323.90 |
| 2004-06-15 | 326.44 |
| 2004-06-16 | 323.75 |
| 2004-06-17 | 320.69 |
| 2004-06-18 | 316.55 |
| 2004-06-21 | 315.47 |
| 2004-06-22 | 314.55 |
| 2004-06-23 | 317.65 |
| 2004-06-24 | 325.35 |
| 2004-06-25 | 331.55 |
| 2004-06-28 | 334.07 |
| 2004-06-29 | 334.02 |
| 2004-06-30 | 339.80 |
| 2004-07-01 | 344.42 |
| 2004-07-02 | 344.56 |
| 2004-07-05 | . |
| 2004-07-06 | 346.13 |
| 2004-07-07 | 348.03 |
| 2004-07-08 | 342.60 |
| 2004-07-09 | 348.22 |
| 2004-07-12 | 346.35 |
| 2004-07-13 | 340.10 |
| 2004-07-14 | 335.05 |
| 2004-07-15 | 337.39 |
| 2004-07-16 | 345.35 |
| 2004-07-19 | 347.97 |
| 2004-07-20 | 347.24 |
| 2004-07-21 | 348.74 |
| 2004-07-22 | 345.37 |
| 2004-07-23 | 346.54 |
| 2004-07-26 | 346.39 |
| 2004-07-27 | 345.80 |
| 2004-07-28 | 344.73 |
| 2004-07-29 | 343.26 |
| 2004-07-30 | 348.19 |
| 2004-08-02 | 346.52 |
| 2004-08-03 | 346.95 |
| 2004-08-04 | 346.26 |
| 2004-08-05 | 353.95 |
| 2004-08-06 | 352.65 |
| 2004-08-09 | 350.44 |
| 2004-08-10 | 350.05 |
| 2004-08-11 | 342.78 |
| 2004-08-12 | 342.79 |
| 2004-08-13 | 340.45 |
| 2004-08-16 | 337.84 |
| 2004-08-17 | 339.52 |
| 2004-08-18 | 338.49 |
| 2004-08-19 | 347.65 |
| 2004-08-20 | 346.84 |
| 2004-08-23 | 345.24 |
| 2004-08-24 | 351.52 |
| 2004-08-25 | 354.04 |
| 2004-08-26 | 355.30 |
| 2004-08-27 | 354.58 |
| 2004-08-30 | 358.44 |
| 2004-08-31 | 359.02 |
| 2004-09-01 | 365.50 |
| 2004-09-02 | 364.56 |
| 2004-09-03 | 361.69 |
| 2004-09-06 | . |
| 2004-09-07 | 364.83 |
| 2004-09-08 | 365.15 |
| 2004-09-09 | 363.37 |
| 2004-09-10 | 363.34 |
| 2004-09-13 | 365.40 |
| 2004-09-14 | 369.49 |
| 2004-09-15 | 369.12 |
| 2004-09-16 | 374.97 |
| 2004-09-17 | 380.43 |
| 2004-09-20 | 383.27 |
| 2004-09-21 | 383.58 |
| 2004-09-22 | 380.91 |
| 2004-09-23 | 379.10 |
| 2004-09-24 | 375.44 |
| 2004-09-27 | 373.38 |
| 2004-09-28 | 370.01 |
| 2004-09-29 | 371.60 |
| 2004-09-30 | 377.55 |
| 2004-10-01 | 382.81 |
| 2004-10-04 | 391.19 |
| 2004-10-05 | 391.86 |
| 2004-10-06 | 387.63 |
| 2004-10-07 | 392.66 |
| 2004-10-08 | 390.21 |
| 2004-10-11 | 392.20 |
| 2004-10-12 | 385.99 |
| 2004-10-13 | 381.63 |
| 2004-10-14 | 377.49 |
| 2004-10-15 | 377.50 |
| 2004-10-18 | 377.16 |
| 2004-10-19 | 381.87 |
| 2004-10-20 | 377.54 |
| 2004-10-21 | 376.42 |
| 2004-10-22 | 376.01 |
| 2004-10-25 | 372.00 |
| 2004-10-26 | 373.18 |
| 2004-10-27 | 376.03 |
| 2004-10-28 | 384.79 |
| 2004-10-29 | 381.31 |
| 2004-11-01 | 382.60 |
| 2004-11-02 | 386.68 |
| 2004-11-03 | 389.71 |
| 2004-11-04 | 387.22 |
| 2004-11-05 | 389.21 |
| 2004-11-08 | 390.92 |
| 2004-11-09 | 391.04 |
| 2004-11-10 | 395.81 |
| 2004-11-11 | 395.92 |
| 2004-11-12 | 398.72 |
| 2004-11-15 | 402.61 |
| 2004-11-16 | 404.20 |
| 2004-11-17 | 406.77 |
| 2004-11-18 | 406.40 |
| 2004-11-19 | 402.53 |
| 2004-11-22 | 403.62 |
| 2004-11-23 | 408.83 |
| 2004-11-24 | 410.24 |
| 2004-11-25 | . |
| 2004-11-26 | 409.38 |
| 2004-11-29 | 415.49 |
| 2004-11-30 | 417.64 |
| 2004-12-01 | 419.01 |
| 2004-12-02 | 426.39 |
| 2004-12-03 | 428.66 |
| 2004-12-06 | 433.30 |
| 2004-12-07 | 429.44 |
| 2004-12-08 | 423.81 |
| 2004-12-09 | 424.03 |
| 2004-12-10 | 417.81 |
| 2004-12-13 | 420.10 |
| 2004-12-14 | 424.59 |
| 2004-12-15 | 430.37 |
| 2004-12-16 | 434.54 |
| 2004-12-17 | 429.92 |
| 2004-12-20 | 437.43 |
| 2004-12-21 | 441.24 |
| 2004-12-22 | 438.29 |
| 2004-12-23 | 441.62 |
| 2004-12-24 | . |
| 2004-12-27 | 443.73 |
| 2004-12-28 | 445.94 |
| 2004-12-29 | 446.84 |
| 2004-12-30 | 444.01 |
| 2004-12-31 | 450.76 |
| 2005-01-03 | 453.31 |
| 2005-01-04 | 448.86 |
| 2005-01-05 | 437.00 |
| 2005-01-06 | 429.71 |
| 2005-01-07 | 431.54 |
| 2005-01-10 | 427.96 |
| 2005-01-11 | 425.39 |
| 2005-01-12 | 424.52 |
| 2005-01-13 | 427.90 |
| 2005-01-14 | 424.09 |
| 2005-01-17 | . |
| 2005-01-18 | 429.05 |
| 2005-01-19 | 430.06 |
| 2005-01-20 | 427.86 |
| 2005-01-21 | 426.85 |
| 2005-01-24 | 424.44 |
| 2005-01-25 | 428.47 |
| 2005-01-26 | 430.88 |
| 2005-01-27 | 432.67 |
#2005-01-28| 438.96
#2005-01-31| 447.96
#2005-02-01| 443.99
#2005-02-02| 446.12
#2005-02-03| 448.41
#2005-02-04| 450.22
#2005-02-07| 452.55
#2005-02-08| 452.80
#2005-02-09| 459.28
#2005-02-10| 458.78
#2005-02-11| 459.79
#2005-02-14| 464.07
#2005-02-15| 460.86
#2005-02-16| 457.78
#2005-02-17| 455.81
#2005-02-18| 454.77
#2005-02-21| .
#2005-02-22| 458.06
#2005-02-23| 458.24
#2005-02-24| 458.08
#2005-02-25| 461.29
#2005-02-28| 467.32
#2005-03-01| 465.58
#2005-03-02| 461.50
#2005-03-03| 465.03
#2005-03-04| 465.01
#2005-03-07| 465.38
#2005-03-08| 464.99
#2005-03-09| 463.02
#2005-03-10| 463.70
#2005-03-11| 461.76
#2005-03-14| 463.62
#2005-03-15| 455.54
#2005-03-16| 456.97
#2005-03-17| 451.56
#2005-03-18| 451.80
#2005-03-21| 450.64
#2005-03-22| 442.54
#2005-03-23| 435.97
#2005-03-24| 434.31
#2005-03-25| .
#2005-03-28| 434.60
#2005-03-29| 428.38
#2005-03-30| 429.51
#2005-03-31| 435.35
#2005-04-01| 440.99
#2005-04-04| 439.17
#2005-04-05| 436.37
#2005-04-06| 440.25
#2005-04-07| 442.45
#2005-04-08| 440.21
#2005-04-11| 439.31
#2005-04-12| 438.80
#2005-04-13| 441.16
#2005-04-14| 438.80
#2005-04-15| 429.90
#2005-04-18| 427.17
#2005-04-19| 428.46
#2005-04-20| 430.94
#2005-04-21| 433.14
#2005-04-22| 437.99
#2005-04-25| 439.96
#2005-04-26| 440.64
#2005-04-27| 438.40
#2005-04-28| 436.54
#2005-04-29| 431.89
#2005-05-02| 432.38
#2005-05-03| 431.58
#2005-05-04| 435.70
#2005-05-05| 442.16
#2005-05-06| 441.64
#2005-05-09| 441.93
#2005-05-10| 440.26
#2005-05-11| 439.02
#2005-05-12| 437.51
#2005-05-13| 435.84
#2005-05-16| 438.87
#2005-05-17| 434.26
#2005-05-18| 432.43
#2005-05-19| 435.87
#2005-05-20| 436.09
#2005-05-23| 435.04
#2005-05-24| 436.44
#2005-05-25| 434.54
#2005-05-26| 436.98
#2005-05-27| 439.88
#2005-05-30| .
#2005-05-31| 437.13
#2005-06-01| 434.37
#2005-06-02| 434.20
#2005-06-03| 437.75
#2005-06-06| 437.95
#2005-06-07| 438.43
#2005-06-08| 442.71
#2005-06-09| 443.54
#2005-06-10| 442.33
#2005-06-13| 443.93
#2005-06-14| 444.06
#2005-06-15| 442.77
#2005-06-16| 440.63
#2005-06-17| 439.43
#2005-06-20| 437.86
#2005-06-21| 438.75
#2005-06-22| 443.91
#2005-06-23| 445.28
#2005-06-24| 445.76
#2005-06-27| 447.35
#2005-06-28| 443.32
#2005-06-29| 445.99
#2005-06-30| 445.16
#2005-07-01| 450.03
#2005-07-04| .
#2005-07-05| 449.12
#2005-07-06| 452.00
#2005-07-07| 446.12
#2005-07-08| 447.28
#2005-07-11| 455.25
#2005-07-12| 458.11
#2005-07-13| 461.16
#2005-07-14| 461.11
#2005-07-15| 464.46
#2005-07-18| 467.52
#2005-07-19| 468.48
#2005-07-20| 472.64
#2005-07-21| 473.67
#2005-07-22| 476.97
#2005-07-25| 476.95
#2005-07-26| 474.83
#2005-07-27| 475.15
#2005-07-28| 477.44
#2005-07-29| 480.22
#2005-08-01| 482.50
#2005-08-02| 486.87
#2005-08-03| 492.46
#2005-08-04| 498.41
#2005-08-05| 498.32
#2005-08-08| 490.76
#2005-08-09| 491.59
#2005-08-10| 497.99
#2005-08-11| 500.55
#2005-08-12| 500.85
#2005-08-15| 503.37
#2005-08-16| 503.93
#2005-08-17| 503.21
#2005-08-18| 498.60
#2005-08-19| 495.19
#2005-08-22| 494.79
#2005-08-23| 486.67
#2005-08-24| 483.12
#2005-08-25| 487.74
#2005-08-26| 491.49
#2005-08-29| 489.53
#2005-08-30| 492.63
#2005-08-31| 492.05
#2005-09-01| 495.61
#2005-09-02| 497.26
#2005-09-05| .
#2005-09-06| 502.91
#2005-09-07| 504.19
#2005-09-08| 507.35
#2005-09-09| 507.42
#2005-09-12| 510.53
#2005-09-13| 508.40
#2005-09-14| 507.93
#2005-09-15| 510.14
#2005-09-16| 512.28
#2005-09-19| 513.97
#2005-09-20| 514.61
#2005-09-21| 510.92
#2005-09-22| 502.48
#2005-09-23| 505.48
#2005-09-26| 515.88
#2005-09-27| 516.42
#2005-09-28| 519.06
#2005-09-29| 530.91
#2005-09-30| 534.62
#2005-10-03| 538.04
#2005-10-04| 540.24
#2005-10-05| 535.00
#2005-10-06| 521.92
#2005-10-07| 519.78
#2005-10-10| 517.57
#2005-10-11| 518.78
#2005-10-12| 515.22
#2005-10-13| 510.10
#2005-10-14| 497.48
#2005-10-17| 497.27
#2005-10-18| 494.63
#2005-10-19| 485.94
#2005-10-20| 480.14
#2005-10-21| 479.78
#2005-10-24| 476.20
#2005-10-25| 477.51
#2005-10-26| 475.87
#2005-10-27| 467.68
#2005-10-28| 464.03
#2005-10-31| 475.40
#2005-11-01| 485.03
#2005-11-02| 490.77
#2005-11-03| 493.38
#2005-11-04| 490.41
#2005-11-07| 492.38
#2005-11-08| 496.02
#2005-11-09| 499.05
#2005-11-10| 502.95
#2005-11-11| 509.84
#2005-11-14| 502.86
#2005-11-15| 503.50
#2005-11-16| 506.88
#2005-11-17| 511.10
#2005-11-18| 516.36
#2005-11-21| 517.25
#2005-11-22| 515.55
#2005-11-23| 521.46
#2005-11-24| .
#2005-11-25| 529.18
#2005-11-28| 538.97
#2005-11-29| 533.73
#2005-11-30| 530.63
#2005-12-01| 538.07
#2005-12-02| 539.67
#2005-12-05| 534.58
#2005-12-06| 533.97
#2005-12-07| 535.48
#2005-12-08| 533.79
#2005-12-09| 537.55
#2005-12-12| 540.96
#2005-12-13| 550.10
#2005-12-14| 549.08
#2005-12-15| 547.54
#2005-12-16| 547.01
#2005-12-19| 553.75
#2005-12-20| 554.57
#2005-12-21| 555.23
#2005-12-22| 556.81
#2005-12-23| 556.53
#2005-12-26| .
#2005-12-27| 558.02
#2005-12-28| 557.23
#2005-12-29| 561.21
#2005-12-30| 563.96
#2006-01-02| .
#2006-01-03| 573.22
#2006-01-04| 585.95
#2006-01-05| 591.82
#2006-01-06| 598.61
#2006-01-09| 600.88
#2006-01-10| 595.58
#2006-01-11| 593.69
#2006-01-12| 597.69
#2006-01-13| 602.32
#2006-01-16| .
#2006-01-17| 602.84
#2006-01-18| 597.87
#2006-01-19| 610.88
#2006-01-20| 617.72
#2006-01-23| 614.37
#2006-01-24| 623.54
#2006-01-25| 630.61
#2006-01-26| 634.24
#2006-01-27| 648.15
#2006-01-30| 644.36
#2006-01-31| 651.54
#2006-02-01| 658.17
#2006-02-02| 653.03
#2006-02-03| 651.57
#2006-02-06| 657.52
#2006-02-07| 665.58
#2006-02-08| 657.76
#2006-02-09| 658.46
#2006-02-10| 665.28
#2006-02-13| 676.27
#2006-02-14| 673.53
#2006-02-15| 673.48
#2006-02-16| 679.46
#2006-02-17| 669.79
#2006-02-20| .
#2006-02-21| 671.77
#2006-02-22| 671.43
#2006-02-23| 675.07
#2006-02-24| 681.71
#2006-02-27| 684.70
#2006-02-28| 693.04
#2006-03-01| 708.17
#2006-03-02| 715.04
#2006-03-03| 722.25
#2006-03-06| 722.38
#2006-03-07| 718.40
#2006-03-08| 700.89
#2006-03-09| 704.69
#2006-03-10| 716.74
#2006-03-13| 715.37
#2006-03-14| 713.57
#2006-03-15| 717.70
#2006-03-16| 725.33
#2006-03-17| 723.84
#2006-03-20| 727.22
#2006-03-21| 724.85
#2006-03-22| 721.26
#2006-03-23| 722.92
#2006-03-24| 724.75
#2006-03-27| 729.94
#2006-03-28| 722.04
#2006-03-29| 723.43
#2006-03-30| 728.73
#2006-03-31| 730.34
#2006-04-03| 749.06
#2006-04-04| 753.53
#2006-04-05| 761.07
#2006-04-06| 768.38
#2006-04-07| 766.15
#2006-04-10| 765.34
#2006-04-11| 764.66
#2006-04-12| 745.02
#2006-04-13| 742.75
#2006-04-14| .
#2006-04-17| 751.91
#2006-04-18| 764.93
#2006-04-19| 773.15
#2006-04-20| 775.34
#2006-04-21| 782.37
#2006-04-24| 785.04
#2006-04-25| 770.71
#2006-04-26| 779.60
#2006-04-27| 782.54
#2006-04-28| 778.07
#2006-05-01| 791.77
#2006-05-02| 795.77
#2006-05-03| 800.51
#2006-05-04| 797.78
#2006-05-05| 804.30
#2006-05-08| 808.13
#2006-05-09| 812.78
#2006-05-10| 813.51
#2006-05-11| 806.90
#2006-05-12| 790.76
#2006-05-15| 756.53
#2006-05-16| 759.88
#2006-05-17| 767.45
#2006-05-18| 723.81
#2006-05-19| 709.21
#2006-05-22| 673.32
#2006-05-23| 685.04
#2006-05-24| 669.68
#2006-05-25| 671.18
#2006-05-26| 687.75
#2006-05-29| .
#2006-05-30| 681.94
#2006-05-31| 671.24
#2006-06-01| 659.06
#2006-06-02| 681.41
#2006-06-05| 675.30
#2006-06-06| 658.37
#2006-06-07| 642.38
#2006-06-08| 621.69
#2006-06-09| 642.80
#2006-06-12| 627.83
#2006-06-13| 600.81
#2006-06-14| 590.63
#2006-06-15| 620.67
#2006-06-16| 644.12
#2006-06-19| 644.27
#2006-06-20| 634.19
#2006-06-21| 643.26
#2006-06-22| 657.38
#2006-06-23| 655.73
#2006-06-26| 643.53
#2006-06-27| 642.36
#2006-06-28| 642.81
#2006-06-29| 658.54
#2006-06-30| 688.90
#2006-07-03| 693.41
#2006-07-04| .
#2006-07-05| 693.04
#2006-07-06| 692.84
#2006-07-07| 685.94
#2006-07-10| 690.31
#2006-07-11| 687.26
#2006-07-12| 694.72
#2006-07-13| 682.72
#2006-07-14| 668.25
#2006-07-17| 649.44
#2006-07-18| 644.88
#2006-07-19| 639.53
#2006-07-20| 655.48
#2006-07-21| 646.88
#2006-07-24| 651.81
#2006-07-25| 665.05
#2006-07-26| 670.33
#2006-07-27| 682.69
#2006-07-28| 682.46
#2006-07-31| 685.81
#2006-08-01| 684.41
#2006-08-02| 691.46
#2006-08-03| 693.87
#2006-08-04| 690.89
#2006-08-07| 687.90
#2006-08-08| 693.12
#2006-08-09| 704.40
#2006-08-10| 708.80
#2006-08-11| 711.78
#2006-08-14| 713.21
#2006-08-15| 719.73
#2006-08-16| 734.70
#2006-08-17| 736.83
#2006-08-18| 738.87
#2006-08-21| 735.70
#2006-08-22| 735.02
#2006-08-23| 728.69
#2006-08-24| 729.06
#2006-08-25| 731.36
#2006-08-28| 738.03
#2006-08-29| 740.82
#2006-08-30| 749.41
#2006-08-31| 744.60
#2006-09-01| 749.14
#2006-09-04| .
#2006-09-05| 765.28
#2006-09-06| 767.00
#2006-09-07| 762.75
#2006-09-08| 767.88
#2006-09-11| 748.14
#2006-09-12| 750.58
#2006-09-13| 759.47
#2006-09-14| 761.58
#2006-09-15| 768.50
#2006-09-18| 776.82
#2006-09-19| 765.86
#2006-09-20| 766.11
#2006-09-21| 767.13
#2006-09-22| 762.09
#2006-09-25| 759.04
#2006-09-26| 763.35
#2006-09-27| 766.86
#2006-09-28| 763.94
#2006-09-29| 770.19
#2006-10-02| 774.24
#2006-10-03| 778.81
#2006-10-04| 775.72
#2006-10-05| 783.80
#2006-10-06| 784.42
#2006-10-09| 785.72
#2006-10-10| 788.97
#2006-10-11| 779.43
#2006-10-12| 786.53
#2006-10-13| 795.36
#2006-10-16| 801.29
#2006-10-17| 801.23
#2006-10-18| 800.80
#2006-10-19| 796.80
#2006-10-20| 798.72
#2006-10-23| 799.81
#2006-10-24| 800.96
#2006-10-25| 806.87
#2006-10-26| 811.31
#2006-10-27| 814.80
#2006-10-30| 818.05
#2006-10-31| 820.96
#2006-11-01| 826.91
#2006-11-02| 830.86
#2006-11-03| 832.16
#2006-11-06| 841.46
#2006-11-07| 843.21
#2006-11-08| 838.93
#2006-11-09| 846.49
#2006-11-10| 848.59
#2006-11-13| 851.44
#2006-11-14| 853.81
#2006-11-15| 858.36
#2006-11-16| 868.38
#2006-11-17| 864.57
#2006-11-20| 857.73
#2006-11-21| 867.02
#2006-11-22| 881.09
#2006-11-23| .
#2006-11-24| 884.64
#2006-11-27| 886.57
#2006-11-28| 870.53
#2006-11-29| 879.89
#2006-11-30| 879.58
#2006-12-01| 882.78
#2006-12-04| 899.40
#2006-12-05| 907.47
#2006-12-06| 905.46
#2006-12-07| 909.14
#2006-12-08| 903.43
#2006-12-11| 892.46
#2006-12-12| 871.09
#2006-12-13| 884.64
#2006-12-14| 904.18
#2006-12-15| 914.64
#2006-12-18| 917.24
#2006-12-19| 901.44
#2006-12-20| 896.97
#2006-12-21| 898.43
#2006-12-22| 907.71
#2006-12-25| .
#2006-12-26| 919.86
#2006-12-27| 930.15
#2006-12-28| 940.90
#2006-12-29| 941.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 959.87
#2007-01-04| 954.47
#2007-01-05| 945.27
#2007-01-08| 937.47
#2007-01-09| 927.56
#2007-01-10| 906.92
#2007-01-11| 920.03
#2007-01-12| 931.60
#2007-01-15| .
#2007-01-16| 953.89
#2007-01-17| 965.07
#2007-01-18| 968.87
#2007-01-19| 967.03
#2007-01-22| 975.16
#2007-01-23| 965.97
#2007-01-24| 967.10
#2007-01-25| 971.76
#2007-01-26| 959.70
#2007-01-29| 956.22
#2007-01-30| 962.07
#2007-01-31| 956.99
#2007-02-01| 966.41
#2007-02-02| 976.01
#2007-02-05| 978.38
#2007-02-06| 984.45
#2007-02-07| 997.91
#2007-02-08|1000.60
#2007-02-09| 994.85
#2007-02-12| 975.96
#2007-02-13| 967.73
#2007-02-14| 969.36
#2007-02-15| 993.17
#2007-02-16| 999.64
#2007-02-19| .
#2007-02-20| 992.32
#2007-02-21|1000.10
#2007-02-22| 996.50
#2007-02-23| 974.22
#2007-02-26| 973.09
#2007-02-27| 949.11
#2007-02-28| 917.31
#2007-03-01| 911.37
#2007-03-02| 894.44
#2007-03-05| 846.94
#2007-03-06| 869.97
#2007-03-07| 868.00
#2007-03-08| 901.07
#2007-03-09| 892.51
#2007-03-12| 907.66
#2007-03-13| 908.67
#2007-03-14| 891.09
#2007-03-15| 894.24
#2007-03-16| 890.31
#2007-03-19| 903.46
#2007-03-20| 914.95
#2007-03-21| 928.17
#2007-03-22| 940.95
#2007-03-23| 949.81
#2007-03-26| 945.51
#2007-03-27| 942.64
#2007-03-28| 931.23
#2007-03-29| 934.08
#2007-03-30| 950.85
#2007-04-02| 932.08
#2007-04-03| 946.63
#2007-04-04| 966.14
#2007-04-05| 969.40
#2007-04-06| .
#2007-04-09| 981.61
#2007-04-10| 986.42
#2007-04-11| 985.70
#2007-04-12| 979.66
#2007-04-13| 996.31
#2007-04-16|1021.68
#2007-04-17|1018.52
#2007-04-18|1013.94
#2007-04-19| 999.60
#2007-04-20|1018.17
#2007-04-23|1026.34
#2007-04-24|1035.28
#2007-04-25|1042.31
#2007-04-26|1046.95
#2007-04-27|1029.73
#2007-04-30|1029.24
#2007-05-01|1029.10
#2007-05-02|1036.02
#2007-05-03|1054.04
#2007-05-04|1056.19
#2007-05-07|1058.00
#2007-05-08|1059.00
#2007-05-09|1069.94
#2007-05-10|1066.47
#2007-05-11|1058.63
#2007-05-14|1081.25
#2007-05-15|1083.47
#2007-05-16|1106.44
#2007-05-17|1116.28
#2007-05-18|1113.43
#2007-05-21|1117.58
#2007-05-22|1116.84
#2007-05-23|1118.62
#2007-05-24|1107.16
#2007-05-25|1107.55
#2007-05-28| .
#2007-05-29|1130.25
#2007-05-30|1116.33
#2007-05-31|1141.19
#2007-06-01|1153.72
#2007-06-04|1146.82
#2007-06-05|1148.49
#2007-06-06|1132.78
#2007-06-07|1126.88
#2007-06-08|1105.49
#2007-06-11|1115.28
#2007-06-12|1115.57
#2007-06-13|1119.03
#2007-06-14|1142.18
#2007-06-15|1160.68
#2007-06-18|1173.15
#2007-06-19|1182.17
#2007-06-20|1194.12
#2007-06-21|1211.00
#2007-06-22|1211.46
#2007-06-25|1208.97
#2007-06-26|1208.34
#2007-06-27|1201.95
#2007-06-28|1223.75
#2007-06-29|1239.92
#2007-07-02|1250.62
#2007-07-03|1278.05
#2007-07-04| .
#2007-07-05|1303.57
#2007-07-06|1318.14
#2007-07-09|1335.29
#2007-07-10|1332.74
#2007-07-11|1330.26
#2007-07-12|1343.93
#2007-07-13|1357.17
#2007-07-16|1351.07
#2007-07-17|1348.01
#2007-07-18|1333.31
#2007-07-19|1348.74
#2007-07-20|1368.40
#2007-07-23|1390.95
#2007-07-24|1392.21
#2007-07-25|1369.31
#2007-07-26|1357.18
#2007-07-27|1303.33
#2007-07-30|1309.75
#2007-07-31|1344.42
#2007-08-01|1292.65
#2007-08-02|1288.47
#2007-08-03|1300.09
#2007-08-06|1265.20
#2007-08-07|1274.17
#2007-08-08|1312.67
#2007-08-09|1308.62
#2007-08-10|1272.11
#2007-08-13|1276.00
#2007-08-14|1267.45
#2007-08-15|1235.58
#2007-08-16|1156.02
#2007-08-17|1142.95
#2007-08-20|1197.44
#2007-08-21|1190.68
#2007-08-22|1219.24
#2007-08-23|1247.09
#2007-08-24|1266.51
#2007-08-27|1318.78
#2007-08-28|1306.32
#2007-08-29|1300.77
#2007-08-30|1319.60
#2007-08-31|1352.78
#2007-09-03| .
#2007-09-04|1369.54
#2007-09-05|1364.86
#2007-09-06|1383.06
#2007-09-07|1380.15
#2007-09-10|1375.70
#2007-09-11|1377.66
#2007-09-12|1385.55
#2007-09-13|1396.63
#2007-09-14|1403.73
#2007-09-17|1399.64
#2007-09-18|1414.03
#2007-09-19|1458.10
#2007-09-20|1485.55
#2007-09-21|1499.72
#2007-09-24|1527.70
#2007-09-25|1525.47
#2007-09-26|1525.37
#2007-09-27|1555.89
#2007-09-28|1561.27
#2007-10-01|1575.15
#2007-10-02|1610.77
#2007-10-03|1614.17
#2007-10-04|1600.99
#2007-10-05|1637.35
#2007-10-08|1622.55
#2007-10-09|1653.22
#2007-10-10|1704.20
#2007-10-11|1760.23
#2007-10-12|1726.27
#2007-10-15|1756.70
#2007-10-16|1750.47
#2007-10-17|1740.01
#2007-10-18|1713.39
#2007-10-19|1681.65
#2007-10-22|1650.48
#2007-10-23|1740.00
#2007-10-24|1754.52
#2007-10-25|1761.90
#2007-10-26|1810.57
#2007-10-29|1869.02
#2007-10-30|1868.23
#2007-10-31|1861.51
#2007-11-01|1858.57
#2007-11-02|1846.15
#2007-11-05|1797.07
#2007-11-06|1795.84
#2007-11-07|1806.16
#2007-11-08|1767.43
#2007-11-09|1752.09
#2007-11-12|1691.82
#2007-11-13|1706.21
#2007-11-14|1793.27
#2007-11-15|1786.99
#2007-11-16|1754.24
#2007-11-19|1758.74
#2007-11-20|1751.58
#2007-11-21|1670.64
#2007-11-22| .
#2007-11-23|1624.80
#2007-11-26|1667.69
#2007-11-27|1658.94
#2007-11-28|1670.90
#2007-11-29|1708.52
#2007-11-30|1747.86
#2007-12-03|1762.95
#2007-12-04|1765.67
#2007-12-05|1792.51
#2007-12-06|1803.70
#2007-12-07|1789.70
#2007-12-10|1774.53
#2007-12-11|1793.27
#2007-12-12|1766.70
#2007-12-13|1725.09
#2007-12-14|1714.54
#2007-12-17|1638.85
#2007-12-18|1641.39
#2007-12-19|1665.29
#2007-12-20|1665.74
#2007-12-21|1680.44
#2007-12-24|1720.41
#2007-12-25| .
#2007-12-26|1740.84
#2007-12-27|1736.69
#2007-12-28|1730.12
#2007-12-31|1742.18
#2008-01-01| .
#2008-01-02|1763.69
#2008-01-03|1742.16
#2008-01-04|1764.00
#2008-01-07|1758.22
#2008-01-08|1765.29
#2008-01-09|1762.92
#2008-01-10|1740.53
#2008-01-11|1728.20
#2008-01-14|1715.59
#2008-01-15|1671.98
#2008-01-16|1594.79
#2008-01-17|1601.73
#2008-01-18|1565.48
#2008-01-21| .
#2008-01-22|1362.02
#2008-01-23|1432.54
#2008-01-24|1404.11
#2008-01-25|1499.65
#2008-01-28|1456.75
#2008-01-29|1460.29
#2008-01-30|1428.46
#2008-01-31|1429.92
#2008-02-01|1464.42
#2008-02-04|1513.72
#2008-02-05|1518.64
#2008-02-06|1460.48
#2008-02-07|1434.07
#2008-02-08|1421.19
#2008-02-11|1367.52
#2008-02-12|1377.11
#2008-02-13|1402.93
#2008-02-14|1469.85
#2008-02-15|1498.14
#2008-02-18| .
#2008-02-19|1493.42
#2008-02-20|1457.33
#2008-02-21|1467.23
#2008-02-22|1448.45
#2008-02-25|1456.81
#2008-02-26|1477.45
#2008-02-27|1502.04
#2008-02-28|1500.90
#2008-02-29|1473.44
#2008-03-03|1415.21
#2008-03-04|1383.93
#2008-03-05|1370.36
#2008-03-06|1379.68
#2008-03-07|1320.62
#2008-03-10|1286.67
#2008-03-11|1319.02
#2008-03-12|1332.61
#2008-03-13|1258.04
#2008-03-14|1253.05
#2008-03-17|1174.20
#2008-03-18|1178.41
#2008-03-19|1198.01
#2008-03-20|1171.78
#2008-03-21| .
#2008-03-24|1180.47
#2008-03-25|1249.17
#2008-03-26|1249.56
#2008-03-27|1254.03
#2008-03-28|1302.63
#2008-03-31|1272.09
#2008-04-01|1259.41
#2008-04-02|1284.97
#2008-04-03|1284.38
#2008-04-04|1268.94
#2008-04-07|1290.68
#2008-04-08|1274.91
#2008-04-09|1264.94
#2008-04-10|1266.68
#2008-04-11|1277.14
#2008-04-14|1246.05
#2008-04-15|1251.16
#2008-04-16|1249.19
#2008-04-17|1261.52
#2008-04-18|1257.34
#2008-04-21|1283.82
#2008-04-22|1312.18
#2008-04-23|1328.75
#2008-04-24|1355.11
#2008-04-25|1350.47
#2008-04-28|1348.49
#2008-04-29|1349.39
#2008-04-30|1352.33
#2008-05-01|1355.67
#2008-05-02|1386.95
#2008-05-05|1393.79
#2008-05-06|1385.34
#2008-05-07|1344.12
#2008-05-08|1324.64
#2008-05-09|1305.01
#2008-05-12|1302.74
#2008-05-13|1318.28
#2008-05-14|1316.28
#2008-05-15|1335.14
#2008-05-16|1343.56
#2008-05-19|1353.87
#2008-05-20|1328.58
#2008-05-21|1323.99
#2008-05-22|1292.60
#2008-05-23|1274.04
#2008-05-26| .
#2008-05-27|1241.97
#2008-05-28|1247.61
#2008-05-29|1257.20
#2008-05-30|1278.82
#2008-06-02|1270.39
#2008-06-03|1245.48
#2008-06-04|1221.03
#2008-06-05|1218.53
#2008-06-06|1215.79
#2008-06-09|1196.83
#2008-06-10|1158.23
#2008-06-11|1155.72
#2008-06-12|1156.46
#2008-06-13|1142.63
#2008-06-16|1159.02
#2008-06-17|1169.49
#2008-06-18|1167.76
#2008-06-19|1138.38
#2008-06-20|1122.52
#2008-06-23|1090.04
#2008-06-24|1072.35
#2008-06-25|1084.01
#2008-06-26|1079.41
#2008-06-27|1045.86
#2008-06-30|1039.09
#2008-07-01|1017.32
#2008-07-02|1018.00
#2008-07-03| 985.16
#2008-07-04| .
#2008-07-07|1030.96
#2008-07-08|1027.77
#2008-07-09|1068.49
#2008-07-10|1076.61
#2008-07-11|1075.44
#2008-07-14|1073.42
#2008-07-15|1035.09
#2008-07-16|1035.16
#2008-07-17|1060.29
#2008-07-18|1069.59
#2008-07-21|1081.32
#2008-07-22|1082.59
#2008-07-23|1135.54
#2008-07-24|1125.69
#2008-07-25|1099.48
#2008-07-28|1091.48
#2008-07-29|1066.84
#2008-07-30|1093.54
#2008-07-31|1090.21
#2008-08-01|1099.74
#2008-08-04|1079.59
#2008-08-05|1080.71
#2008-08-06|1092.10
#2008-08-07|1077.52
#2008-08-08|1060.00
#2008-08-11|1055.49
#2008-08-12|1050.79
#2008-08-13|1038.84
#2008-08-14|1033.82
#2008-08-15|1027.21
#2008-08-18|1006.73
#2008-08-19| 989.58
#2008-08-20|1017.83
#2008-08-21|1000.05
#2008-08-22|1002.72
#2008-08-25|1007.89
#2008-08-26|1009.51
#2008-08-27|1021.94
#2008-08-28|1010.15
#2008-08-29|1024.28
#2008-09-01| .
#2008-09-02|1021.24
#2008-09-03| 998.31
#2008-09-04| 973.48
#2008-09-05| 947.41
#2008-09-08| 969.71
#2008-09-09| 946.36
#2008-09-10| 920.98
#2008-09-11| 890.35
#2008-09-12| 888.70
#2008-09-15| 862.15
#2008-09-16| 826.02
#2008-09-17| 803.53
#2008-09-18| 794.29
#2008-09-19| 868.40
#2008-09-22| 881.79
#2008-09-23| 844.94
#2008-09-24| 842.76
#2008-09-25| 841.38
#2008-09-26| 806.15
#2008-09-29| 752.34
#2008-09-30| 764.29
#2008-10-01| 763.58
#2008-10-02| 767.51
#2008-10-03| 749.94
#2008-10-06| 684.02
#2008-10-07| 671.10
#2008-10-08| 614.34
#2008-10-09| 626.09
#2008-10-10| 576.38
#2008-10-13| 640.48
#2008-10-14| 674.44
#2008-10-15| 617.94
#2008-10-16| 581.68
#2008-10-17| 569.72
#2008-10-20| 586.27
#2008-10-21| 570.46
#2008-10-22| 515.23
#2008-10-23| 499.15
#2008-10-24| 458.86
#2008-10-27| 414.08
#2008-10-28| 454.75
#2008-10-29| 472.85
#2008-10-30| 516.29
#2008-10-31| 536.14
#2008-11-03| 562.51
#2008-11-04| 576.97
#2008-11-05| 576.13
#2008-11-06| 546.73
#2008-11-07| 554.74
#2008-11-10| 596.37
#2008-11-11| 564.04
#2008-11-12| 542.05
#2008-11-13| 532.74
#2008-11-14| 537.52
#2008-11-17| 532.32
#2008-11-18| 511.40
#2008-11-19| 494.62
#2008-11-20| 473.70
#2008-11-21| 479.74
#2008-11-24| 485.64
#2008-11-25| 489.64
#2008-11-26| 508.70
#2008-11-27| .
#2008-11-28| 517.59
#2008-12-01| 510.30
#2008-12-02| 494.38
#2008-12-03| 505.52
#2008-12-04| 510.92
#2008-12-05| 511.97
#2008-12-08| 546.95
#2008-12-09| 544.87
#2008-12-10| 577.07
#2008-12-11| 575.78
#2008-12-12| 554.27
#2008-12-15| 572.01
#2008-12-16| 580.88
#2008-12-17| 587.76
#2008-12-18| 610.09
#2008-12-19| 607.47
#2008-12-22| 589.86
#2008-12-23| 559.68
#2008-12-24| 559.53
#2008-12-25| .
#2008-12-26| 551.98
#2008-12-29| 560.48
#2008-12-30| 571.26
#2008-12-31| 575.90
#2009-01-01| .
#2009-01-02| 605.27
#2009-01-05| 630.47
#2009-01-06| 641.63
#2009-01-07| 617.37
#2009-01-08| 600.62
#2009-01-09| 591.29
#2009-01-12| 561.84
#2009-01-13| 547.69
#2009-01-14| 549.28
#2009-01-15| 535.41
#2009-01-16| 545.31
#2009-01-19| .
#2009-01-20| 531.41
#2009-01-21| 515.16
#2009-01-22| 514.67
#2009-01-23| 507.55
#2009-01-26| 511.11
#2009-01-27| 514.55
#2009-01-28| 521.86
#2009-01-29| 529.27
#2009-01-30| 538.10
#2009-02-02| 524.78
#2009-02-03| 529.18
#2009-02-04| 542.89
#2009-02-05| 546.06
#2009-02-06| 557.17
#2009-02-09| 568.44
#2009-02-10| 574.06
#2009-02-11| 561.99
#2009-02-12| 549.34
#2009-02-13| 562.69
#2009-02-16| .
#2009-02-17| 531.54
#2009-02-18| 531.45
#2009-02-19| 533.03
#2009-02-20| 518.36
#2009-02-23| 523.83
#2009-02-24| 513.83
#2009-02-25| 511.29
#2009-02-26| 503.94
#2009-02-27| 493.70
#2009-03-02| 470.33
#2009-03-03| 475.08
#2009-03-04| 491.52
#2009-03-05| 481.13
#2009-03-06| 479.52
#2009-03-09| 474.38
#2009-03-10| 486.56
#2009-03-11| 488.66
#2009-03-12| 492.76
#2009-03-13| 510.88
#2009-03-16| 529.01
#2009-03-17| 525.98
#2009-03-18| 534.00
#2009-03-19| 539.31
#2009-03-20| 531.19
#2009-03-23| 556.60
#2009-03-24| 559.79
#2009-03-25| 556.40
#2009-03-26| 581.21
#2009-03-27| 582.98
#2009-03-30| 549.88
#2009-03-31| 560.91
#2009-04-01| 564.90
#2009-04-02| 598.50
#2009-04-03| 605.67
#2009-04-06| 617.36
#2009-04-07| 609.91
#2009-04-08| 607.02
#2009-04-09| 622.63
#2009-04-10| .
#2009-04-13| 628.38
#2009-04-14| 648.51
#2009-04-15| 670.13
#2009-04-16| 656.11
#2009-04-17| 657.71
#2009-04-20| 660.16
#2009-04-21| 647.99
#2009-04-22| 641.41
#2009-04-23| 662.92
#2009-04-24| 677.18
#2009-04-27| 659.86
#2009-04-28| 643.79
#2009-04-29| 666.43
#2009-04-30| 679.80
#2009-05-01| 679.50
#2009-05-04| 729.46
#2009-05-05| 732.97
#2009-05-06| 739.45
#2009-05-07| 748.60
#2009-05-08| 753.23
#2009-05-11| 730.87
#2009-05-12| 732.22
#2009-05-13| 731.36
#2009-05-14| 720.28
#2009-05-15| 735.53
#2009-05-18| 811.25
#2009-05-19| 838.49
#2009-05-20| 850.34
#2009-05-21| 826.31
#2009-05-22| 827.42
#2009-05-25| .
#2009-05-26| 817.84
#2009-05-27| 851.36
#2009-05-28| 856.88
#2009-05-29| 891.17
#2009-06-01| 918.16
#2009-06-02| 905.58
#2009-06-03| 913.66
#2009-06-04| 914.99
#2009-06-05| 932.42
#2009-06-08| 904.09
#2009-06-09| 908.47
#2009-06-10| 937.21
#2009-06-11| 926.40
#2009-06-12| 913.88
#2009-06-15| 890.62
#2009-06-16| 879.54
#2009-06-17| 858.85
#2009-06-18| 841.57
#2009-06-19| 859.89
#2009-06-22| 849.08
#2009-06-23| 836.09
#2009-06-24| 857.75
#2009-06-25| 859.88
#2009-06-26| 888.72
#2009-06-29| 887.66
#2009-06-30| 871.07
#2009-07-01| 874.74
#2009-07-02| 872.08
#2009-07-03| .
#2009-07-06| 845.01
#2009-07-07| 852.17
#2009-07-08| 831.69
#2009-07-09| 836.41
#2009-07-10| 822.77
#2009-07-13| 808.55
#2009-07-14| 838.01
#2009-07-15| 871.99
#2009-07-16| 872.20
#2009-07-17| 890.22
#2009-07-20| 918.01
#2009-07-21| 917.16
#2009-07-22| 908.13
#2009-07-23| 928.24
#2009-07-24| 941.51
#2009-07-27| 962.21
#2009-07-28| 973.08
#2009-07-29| 943.94
#2009-07-30| 948.28
#2009-07-31| 972.47
#2009-08-03|1016.92
#2009-08-04|1020.10
#2009-08-05|1019.77
#2009-08-06|1007.10
#2009-08-07| 977.48
#2009-08-10| 980.94
#2009-08-11| 979.74
#2009-08-12| 965.84
#2009-08-13| 985.23
#2009-08-14| 973.96
#2009-08-17| 926.51
#2009-08-18| 937.12
#2009-08-19| 926.25
#2009-08-20| 946.71
#2009-08-21| 955.54
#2009-08-24| 978.69
#2009-08-25| 978.29
#2009-08-26| 978.12
#2009-08-27| 967.25
#2009-08-28| 967.72
#2009-08-31| 951.36
#2009-09-01| 944.87
#2009-09-02| 926.45
#2009-09-03| 942.03
#2009-09-04| 965.58
#2009-09-07| .
#2009-09-08| 997.84
#2009-09-09| 988.50
#2009-09-10| 991.68
#2009-09-11| 996.80
#2009-09-14| 986.96
#2009-09-15| 990.07
#2009-09-16|1007.09
#2009-09-17|1018.07
#2009-09-18|1022.00
#2009-09-21|1015.52
#2009-09-22|1023.58
#2009-09-23|1020.09
#2009-09-24|1007.54
#2009-09-25|1005.18
#2009-09-28| 993.18
#2009-09-29|1000.07
#2009-09-30|1000.40
#2009-10-01|1001.74
#2009-10-02| 993.85
#2009-10-05| 994.89
#2009-10-06|1021.87
#2009-10-07|1035.62
#2009-10-08|1048.26
#2009-10-09|1044.17
#2009-10-12|1043.89
#2009-10-13|1047.08
#2009-10-14|1070.71
#2009-10-15|1074.40
#2009-10-16|1072.01
#2009-10-19|1078.80
#2009-10-20|1069.29
#2009-10-21|1060.10
#2009-10-22|1044.59
#2009-10-23|1046.82
#2009-10-26|1045.07
#2009-10-27|1028.35
#2009-10-28|1009.40
#2009-10-29|1003.96
#2009-10-30|1006.67
#2009-11-02|1004.24
#2009-11-03| 985.95
#2009-11-04|1010.67
#2009-11-05|1016.71
#2009-11-06|1030.87
#2009-11-09|1052.03
#2009-11-10|1047.17
#2009-11-11|1062.94
#2009-11-12|1056.79
#2009-11-13|1066.16
#2009-11-16|1076.76
#2009-11-17|1072.93
#2009-11-18|1067.46
#2009-11-19|1051.83
#2009-11-20|1053.35
#2009-11-23|1060.38
#2009-11-24|1060.09
#2009-11-25|1069.43
#2009-11-26| .
#2009-11-27|1022.65
#2009-11-30|1046.48
#2009-12-01|1068.64
#2009-12-02|1076.41
#2009-12-03|1085.27
#2009-12-04|1078.23
#2009-12-07|1074.07
#2009-12-08|1070.09
#2009-12-09|1058.25
#2009-12-10|1058.55
#2009-12-11|1071.75
#2009-12-14|1081.02
#2009-12-15|1068.90
#2009-12-16|1064.29
#2009-12-17|1051.10
#2009-12-18|1044.68
#2009-12-21|1035.23
#2009-12-22|1038.13
#2009-12-23|1056.91
#2009-12-24|1068.40
#2009-12-25| .
#2009-12-28|1077.11
#2009-12-29|1080.32
#2009-12-30|1077.01
#2009-12-31|1092.39
#2010-01-01| .
#2010-01-04|1114.63
#2010-01-05|1133.78
#2010-01-06|1143.78
#2010-01-07|1134.72
#2010-01-08|1141.05
#2010-01-11|1159.49
#2010-01-12|1153.33
#2010-01-13|1136.65
#2010-01-14|1136.43
#2010-01-15|1132.52
#2010-01-18| .
#2010-01-19|1137.58
#2010-01-20|1124.97
#2010-01-21|1085.92
#2010-01-22|1061.63
#2010-01-25|1058.00
#2010-01-26|1038.23
#2010-01-27|1012.49
#2010-01-28|1019.05
#2010-01-29|1014.78
#2010-02-01|1027.51
#2010-02-02|1030.62
#2010-02-03|1054.89
#2010-02-04|1022.17
#2010-02-05| 988.78
#2010-02-08| 988.59
#2010-02-09|1002.48
#2010-02-10|1008.03
#2010-02-11|1022.45
#2010-02-12|1021.76
#2010-02-15| .
#2010-02-16|1031.47
#2010-02-17|1044.19
#2010-02-18|1039.29
#2010-02-19|1026.63
#2010-02-22|1035.86
#2010-02-23|1039.59
#2010-02-24|1033.60
#2010-02-25|1029.38
#2010-02-26|1048.37
#2010-03-01|1063.04
#2010-03-02|1082.57
#2010-03-03|1090.90
#2010-03-04|1083.04
#2010-03-05|1096.49
#2010-03-08|1112.33
#2010-03-09|1107.30
#2010-03-10|1115.44
#2010-03-11|1112.20
#2010-03-12|1110.55
#2010-03-15|1098.54
#2010-03-16|1108.55
#2010-03-17|1118.24
#2010-03-18|1112.08
#2010-03-19|1115.06
#2010-03-22|1098.43
#2010-03-23|1099.87
#2010-03-24|1099.86
#2010-03-25|1098.76
#2010-03-26|1106.84
#2010-03-29|1119.92
#2010-03-30|1122.27
#2010-03-31|1118.00
#2010-04-01|1135.95
#2010-04-02| .
#2010-04-05|1143.05
#2010-04-06|1142.84
#2010-04-07|1149.79
#2010-04-08|1141.09
#2010-04-09|1154.11
#2010-04-12|1140.79
#2010-04-13|1135.56
#2010-04-14|1138.41
#2010-04-15|1134.30
#2010-04-16|1123.78
#2010-04-19|1103.56
#2010-04-20|1116.71
#2010-04-21|1119.96
#2010-04-22|1121.01
#2010-04-23|1124.12
#2010-04-26|1137.80
#2010-04-27|1123.03
#2010-04-28|1103.38
#2010-04-29|1110.02
#2010-04-30|1119.68
#2010-05-03|1104.52
#2010-05-04|1084.21
#2010-05-05|1058.56
#2010-05-06|1029.83
#2010-05-07|1011.58
#2010-05-10|1056.88
#2010-05-11|1040.87
#2010-05-12|1043.12
#2010-05-13|1058.71
#2010-05-14|1039.79
#2010-05-17|1017.64
#2010-05-18|1028.19
#2010-05-19| 988.64
#2010-05-20| 965.18
#2010-05-21| 967.01
#2010-05-24| 978.51
#2010-05-25| 933.67
#2010-05-26| 959.65
#2010-05-27| 986.10
#2010-05-28|1011.63
#2010-05-31| .
#2010-06-01| 986.64
#2010-06-02| 992.79
#2010-06-03|1014.54
#2010-06-04|1011.24
#2010-06-07| 984.98
#2010-06-08| 983.75
#2010-06-09| 987.31
#2010-06-10| 998.50
#2010-06-11|1013.96
#2010-06-14|1028.45
#2010-06-15|1036.13
#2010-06-16|1038.92
#2010-06-17|1053.60
#2010-06-18|1057.43
#2010-06-21|1086.98
#2010-06-22|1075.17
#2010-06-23|1066.72
#2010-06-24|1061.80
#2010-06-25|1058.71
#2010-06-28|1067.02
#2010-06-29|1042.63
#2010-06-30|1044.73
#2010-07-01|1039.80
#2010-07-02|1033.05
#2010-07-05| .
#2010-07-06|1046.68
#2010-07-07|1037.63
#2010-07-08|1049.09
#2010-07-09|1066.45
#2010-07-12|1071.34
#2010-07-13|1075.29
#2010-07-14|1077.00
#2010-07-15|1074.54
#2010-07-16|1070.08
#2010-07-19|1064.51
#2010-07-20|1072.84
#2010-07-21|1087.53
#2010-07-22|1099.45
#2010-07-23|1112.65
#2010-07-26|1103.83
#2010-07-27|1111.18
#2010-07-28|1113.02
#2010-07-29|1118.85
#2010-07-30|1122.28
#2010-08-02|1141.64
#2010-08-03|1135.18
#2010-08-04|1138.63
#2010-08-05|1137.51
#2010-08-06|1139.47
#2010-08-09|1148.18
#2010-08-10|1137.02
#2010-08-11|1120.14
#2010-08-12|1112.13
#2010-08-13|1115.48
#2010-08-16|1113.72
#2010-08-17|1122.38
#2010-08-18|1130.47
#2010-08-19|1140.68
#2010-08-20|1136.87
#2010-08-23|1132.67
#2010-08-24|1122.02
#2010-08-25|1114.73
#2010-08-26|1116.04
#2010-08-27|1113.36
#2010-08-30|1114.51
#2010-08-31|1114.39
#2010-09-01|1135.52
#2010-09-02|1148.14
#2010-09-03|1151.96
#2010-09-06| .
#2010-09-07|1169.93
#2010-09-08|1166.06
#2010-09-09|1174.05
#2010-09-10|1182.56
#2010-09-13|1197.02
#2010-09-14|1203.84
#2010-09-15|1201.94
#2010-09-16|1198.71
#2010-09-17|1216.43
#2010-09-20|1229.50
#2010-09-21|1236.65
#2010-09-22|1235.91
#2010-09-23|1234.62
#2010-09-24|1240.05
#2010-09-27|1255.66
#2010-09-28|1253.79
#2010-09-29|1258.96
#2010-09-30|1263.47
#2010-10-01|1288.20
#2010-10-04|1296.98
#2010-10-05|1296.63
#2010-10-06|1303.95
#2010-10-07|1298.46
#2010-10-08|1288.50
#2010-10-11|1299.80
#2010-10-12|1289.19
#2010-10-13|1321.31
#2010-10-14|1320.38
#2010-10-15|1311.21
#2010-10-18|1303.91
#2010-10-19|1302.23
#2010-10-20|1294.01
#2010-10-21|1307.32
#2010-10-22|1299.61
#2010-10-25|1311.66
#2010-10-26|1303.93
#2010-10-27|1285.84
#2010-10-28|1285.39
#2010-10-29|1292.95
#2010-11-01|1316.54
#2010-11-02|1328.03
#2010-11-03|1345.33
#2010-11-04|1362.07
#2010-11-05|1369.08
#2010-11-08|1367.69
#2010-11-09|1367.74
#2010-11-10|1363.79
#2010-11-11|1355.62
#2010-11-12|1320.80
#2010-11-15|1308.43
#2010-11-16|1284.48
#2010-11-17|1269.13
#2010-11-18|1293.25
#2010-11-19|1287.15
#2010-11-22|1289.83
#2010-11-23|1267.33
#2010-11-24|1268.44
#2010-11-25| .
#2010-11-26|1240.79
#2010-11-29|1254.64
#2010-11-30|1265.63
#2010-12-01|1292.67
#2010-12-02|1300.23
#2010-12-03|1304.92
#2010-12-06|1305.74
#2010-12-07|1310.75
#2010-12-08|1287.42
#2010-12-09|1264.55
#2010-12-10|1267.44
#2010-12-13|1278.58
#2010-12-14|1291.02
#2010-12-15|1275.83
#2010-12-16|1262.02
#2010-12-17|1264.20
#2010-12-20|1257.52
#2010-12-21|1271.82
#2010-12-22|1273.77
#2010-12-23|1266.35
#2010-12-24| .
#2010-12-27|1257.40
#2010-12-28|1247.42
#2010-12-29|1260.90
#2010-12-30|1271.48
#2010-12-31|1285.65
#2011-01-03|1295.74
#2011-01-04|1303.09
#2011-01-05|1294.52
#2011-01-06|1282.69
#2011-01-07|1265.88
#2011-01-10|1241.13
#2011-01-11|1249.14
#2011-01-12|1267.19
#2011-01-13|1260.59
#2011-01-14|1249.57
#2011-01-17| .
#2011-01-18|1239.66
#2011-01-19|1244.58
#2011-01-20|1233.03
#2011-01-21|1229.35
#2011-01-24|1226.42
#2011-01-25|1225.42
#2011-01-26|1228.12
#2011-01-27|1225.37
#2011-01-28|1196.68
#2011-01-31|1198.36
#2011-02-01|1185.66
#2011-02-02|1195.54
#2011-02-03|1204.98
#2011-02-04|1190.00
#2011-02-07|1179.67
#2011-02-08|1167.31
#2011-02-09|1141.57
#2011-02-10|1126.64
#2011-02-11|1146.27
#2011-02-14|1188.40
#2011-02-15|1181.27
#2011-02-16|1189.60
#2011-02-17|1203.63
#2011-02-18|1195.38
#2011-02-21| .
#2011-02-22|1161.92
#2011-02-23|1154.16
#2011-02-24|1120.11
#2011-02-25|1131.23
#2011-02-28|1143.77
#2011-03-01|1175.97
#2011-03-02|1172.54
#2011-03-03|1191.36
#2011-03-04|1194.60
#2011-03-07|1178.77
#2011-03-08|1188.33
#2011-03-09|1199.55
#2011-03-10|1191.79
#2011-03-11|1178.31
#2011-03-14|1187.53
#2011-03-15|1161.55
#2011-03-16|1172.71
#2011-03-17|1153.15
#2011-03-18|1154.61
#2011-03-21|1167.77
#2011-03-22|1184.43
#2011-03-23|1186.48
#2011-03-24|1197.17
#2011-03-25|1210.38
#2011-03-28|1210.37
#2011-03-29|1219.19
#2011-03-30|1237.28
#2011-03-31|1245.30
#2011-04-01|1256.47
#2011-04-04|1273.20
#2011-04-05|1277.27
#2011-04-06|1281.94
#2011-04-07|1290.34
#2011-04-08|1284.79
#2011-04-11|1272.07
#2011-04-12|1262.81
#2011-04-13|1277.43
#2011-04-14|1276.37
#2011-04-15|1281.57
#2011-04-18|1268.40
#2011-04-19|1264.41
#2011-04-20|1286.43
#2011-04-21|1293.31
#2011-04-22| .
#2011-04-25|1293.67
#2011-04-26|1289.64
#2011-04-27|1276.84
#2011-04-28|1265.13
#2011-04-29|1262.08
#2011-05-02|1258.71
#2011-05-03|1233.90
#2011-05-04|1213.85
#2011-05-05|1198.65
#2011-05-06|1214.61
#2011-05-09|1221.31
#2011-05-10|1221.78
#2011-05-11|1224.19
#2011-05-12|1203.44
#2011-05-13|1209.04
#2011-05-16|1193.25
#2011-05-17|1191.44
#2011-05-18|1194.33
#2011-05-19|1198.72
#2011-05-20|1199.74
#2011-05-23|1170.82
#2011-05-24|1181.19
#2011-05-25|1171.70
#2011-05-26|1179.61
#2011-05-27|1190.90
#2011-05-30| .
#2011-05-31|1208.19
#2011-06-01|1211.91
#2011-06-02|1200.83
#2011-06-03|1194.83
#2011-06-06|1192.69
#2011-06-07|1191.60
#2011-06-08|1181.01
#2011-06-09|1172.43
#2011-06-10|1156.37
#2011-06-13|1158.20
#2011-06-14|1172.46
#2011-06-15|1160.02
#2011-06-16|1139.45
#2011-06-17|1136.16
#2011-06-20|1115.92
#2011-06-21|1129.15
#2011-06-22|1136.60
#2011-06-23|1136.95
#2011-06-24|1164.96
#2011-06-27|1177.52
#2011-06-28|1183.15
#2011-06-29|1188.71
#2011-06-30|1198.72
#2011-07-01|1201.28
#2011-07-04| .
#2011-07-05|1222.21
#2011-07-06|1217.69
#2011-07-07|1231.29
#2011-07-08|1226.00
#2011-07-11|1209.67
#2011-07-12|1174.83
#2011-07-13|1196.07
#2011-07-14|1198.50
#2011-07-15|1190.04
#2011-07-18|1178.09
#2011-07-19|1175.13
#2011-07-20|1174.01
#2011-07-21|1171.77
#2011-07-22|1196.64
#2011-07-25|1190.02
#2011-07-26|1181.90
#2011-07-27|1170.91
#2011-07-28|1163.81
#2011-07-29|1149.88
#2011-08-01|1158.88
#2011-08-02|1138.86
#2011-08-03|1114.25
#2011-08-04|1093.18
#2011-08-05|1058.75
#2011-08-08|1023.36
#2011-08-09|1003.41
#2011-08-10|1021.98
#2011-08-11|1005.78
#2011-08-12|1006.79
#2011-08-15|1029.17
#2011-08-16|1033.33
#2011-08-17|1035.15
#2011-08-18|1011.65
#2011-08-19| 977.18
#2011-08-22| 969.95
#2011-08-23| 987.35
#2011-08-24| 972.54
#2011-08-25| 972.98
#2011-08-26| 961.89
#2011-08-29| 989.50
#2011-08-30|1007.58
#2011-08-31|1022.86
#2011-09-01|1033.01
#2011-09-02|1021.60
#2011-09-05| .
#2011-09-06| 993.28
#2011-09-07|1005.94
#2011-09-08|1010.99
#2011-09-09| 989.03
#2011-09-12| 951.28
#2011-09-13| 944.31
#2011-09-14| 940.40
#2011-09-15| 949.07
#2011-09-16| 961.64
#2011-09-19| 928.18
#2011-09-20| 922.42
#2011-09-21| 923.22
#2011-09-22| 868.63
#2011-09-23| 861.60
#2011-09-26| 845.37
#2011-09-27| 883.21
#2011-09-28| 886.56
#2011-09-29| 888.24
#2011-09-30| 869.47
#2011-10-03| 834.89
#2011-10-04| 813.82
#2011-10-05| 816.42
#2011-10-06| 840.91
#2011-10-07| 872.91
#2011-10-10| 882.76
#2011-10-11| 895.84
#2011-10-12| 917.58
#2011-10-13| 935.61
#2011-10-14| 929.45
#2011-10-17| 937.12
#2011-10-18| 899.73
#2011-10-19| 910.40
#2011-10-20| 883.29
#2011-10-21| 883.53
#2011-10-24| 904.92
#2011-10-25| 921.74
#2011-10-26| 937.33
#2011-10-27| 969.96
#2011-10-28| 995.82
#2011-10-31| 982.31
#2011-11-01| 953.67
#2011-11-02| 967.65
#2011-11-03| 963.56
#2011-11-04| 973.67
#2011-11-07| 972.31
#2011-11-08| 966.17
#2011-11-09| 954.33
#2011-11-10| 929.70
#2011-11-11| 933.99
#2011-11-14| 936.44
#2011-11-15| 918.29
#2011-11-16| 901.65
#2011-11-17| 884.66
#2011-11-18| 867.02
#2011-11-21| 836.96
#2011-11-22| 843.26
#2011-11-23| 817.57
#2011-11-24| .
#2011-11-25| 825.57
#2011-11-28| 848.21
#2011-11-29| 850.58
#2011-11-30| 851.16
#2011-12-01| 890.87
#2011-12-02| 901.84
#2011-12-05| 903.62
#2011-12-06| 894.12
#2011-12-07| 900.76
#2011-12-08| 884.95
#2011-12-09| 866.32
#2011-12-12| 844.38
#2011-12-13| 838.64
#2011-12-14| 823.23
#2011-12-15| 815.29
#2011-12-16| 825.38
#2011-12-19| 813.73
#2011-12-20| 809.68
#2011-12-21| 827.65
#2011-12-22| 830.59
#2011-12-23| 836.78
#2011-12-26| .
#2011-12-27| 840.19
#2011-12-28| 829.18
#2011-12-29| 827.89
#2011-12-30| 826.08
#2012-01-02| .
#2012-01-03| 845.73
#2012-01-04| 843.40
#2012-01-05| 841.58
#2012-01-06| 832.53
#2012-01-09| 844.63
#2012-01-10| 871.53
#2012-01-11| 875.11
#2012-01-12| 878.49
#2012-01-13| 886.18
#2012-01-16| .
#2012-01-17| 922.75
#2012-01-18| 921.18
#2012-01-19| 937.67
#2012-01-20| 941.26
#2012-01-23| 946.57
#2012-01-24| 954.02
#2012-01-25| 955.50
#2012-01-26| 971.27
#2012-01-27| 986.05
#2012-01-30| 951.78
#2012-01-31| 963.42
#2012-02-01| 981.67
#2012-02-02| 996.92
#2012-02-03|1007.25
#2012-02-06|1021.20
#2012-02-07|1010.27
#2012-02-08|1029.39
#2012-02-09|1029.44
#2012-02-10|1017.53
#2012-02-13|1021.77
#2012-02-14|1024.08
#2012-02-15|1061.31
#2012-02-16|1056.39
#2012-02-17|1068.87
#2012-02-20| .
#2012-02-21|1069.59
#2012-02-22|1065.07
#2012-02-23|1049.11
#2012-02-24|1050.39
#2012-02-27|1030.20
#2012-02-28|1050.09
#2012-02-29|1047.90
#2012-03-01|1034.44
#2012-03-02|1039.46
#2012-03-05|1023.06
#2012-03-06| 992.75
#2012-03-07| 990.35
#2012-03-08|1001.35
#2012-03-09|1021.45
#2012-03-12|1017.86
#2012-03-13|1030.02
#2012-03-14|1034.31
#2012-03-15|1021.72
#2012-03-16|1018.08
#2012-03-19|1002.45
#2012-03-20| 987.69
#2012-03-21| 992.25
#2012-03-22| 974.29
#2012-03-23| 975.28
#2012-03-26| 969.60
#2012-03-27| 990.49
#2012-03-28| 979.79
#2012-03-29| 971.43
#2012-03-30| 990.29
#2012-04-02| 996.23
#2012-04-03|1014.39
#2012-04-04|1006.63
#2012-04-05|1009.69
#2012-04-06| .
#2012-04-09| 997.17
#2012-04-10| 986.00
#2012-04-11| 977.58
#2012-04-12| 989.42
#2012-04-13| 995.75
#2012-04-16| 992.12
#2012-04-17| 995.36
#2012-04-18| 995.82
#2012-04-19| 997.72
#2012-04-20| 992.88
#2012-04-23| 973.56
#2012-04-24| 968.49
#2012-04-25| 972.34
#2012-04-26| 977.30
#2012-04-27| 973.37
#2012-04-30| 977.20
#2012-05-01| 975.53
#2012-05-02| 971.42
#2012-05-03| 958.38
#2012-05-04| 946.41
#2012-05-07| 946.06
#2012-05-08| 932.66
#2012-05-09| 913.59
#2012-05-10| 912.65
#2012-05-11| 906.14
#2012-05-14| 888.64
#2012-05-15| 896.51
#2012-05-16| 871.31
#2012-05-17| 866.45
#2012-05-18| 860.95
#2012-05-21| 863.42
#2012-05-22| 864.92
#2012-05-23| 847.15
#2012-05-24| 856.32
#2012-05-25| 865.93
#2012-05-28| .
#2012-05-29| 890.55
#2012-05-30| 874.05
#2012-05-31| 873.27
#2012-06-01| 856.02
#2012-06-04| 844.43
#2012-06-05| 841.88
#2012-06-06| 866.15
#2012-06-07| 871.79
#2012-06-08| 869.10
#2012-06-11| 872.49
#2012-06-12| 878.09
#2012-06-13| 882.91
#2012-06-14| 867.31
#2012-06-15| 883.72
#2012-06-18| 884.17
#2012-06-19| 888.69
#2012-06-20| 895.06
#2012-06-21| 885.05
#2012-06-22| 871.70
#2012-06-25| 863.01
#2012-06-26| 862.48
#2012-06-27| 863.27
#2012-06-28| 857.49
#2012-06-29| 890.64
#2012-07-02| 897.58
#2012-07-03| 910.36
#2012-07-04| .
#2012-07-05| 907.99
#2012-07-06| 903.33
#2012-07-09| 890.17
#2012-07-10| 894.02
#2012-07-11| 895.01
#2012-07-12| 880.33
#2012-07-13| 887.19
#2012-07-16| 878.43
#2012-07-17| 878.24
#2012-07-18| 877.65
#2012-07-19| 886.28
#2012-07-20| 882.08
#2012-07-23| 857.02
#2012-07-24| 853.92
#2012-07-25| 846.71
#2012-07-26| 850.98
#2012-07-27| 869.12
#2012-07-30| 881.20
#2012-07-31| 882.41
#2012-08-01| 896.16
#2012-08-02| 887.99
#2012-08-03| 889.44
#2012-08-06| 906.04
#2012-08-07| 915.14
#2012-08-08| 917.05
#2012-08-09| 921.93
#2012-08-10| 920.66
#2012-08-13| 916.27
#2012-08-14| 919.86
#2012-08-15| 914.58
#2012-08-16| 915.65
#2012-08-17| 920.73
#2012-08-20| 920.38
#2012-08-21| 927.82
#2012-08-22| 921.30
#2012-08-23| 920.20
#2012-08-24| 912.01
#2012-08-27| 903.61
#2012-08-28| 895.62
#2012-08-29| 886.10
#2012-08-30| 880.79
#2012-08-31| 880.29
#2012-09-03| .
#2012-09-04| 878.81
#2012-09-05| 868.44
#2012-09-06| 879.85
#2012-09-07| 906.93
#2012-09-10| 912.72
#2012-09-11| 913.13
#2012-09-12| 920.59
#2012-09-13| 919.43
#2012-09-14| 954.20
#2012-09-17| 966.38
#2012-09-18| 960.41
#2012-09-19| 967.80
#2012-09-20| 954.38
#2012-09-21| 975.24
#2012-09-24| 981.48
#2012-09-25| 980.50
#2012-09-26| 971.49
#2012-09-27| 979.42
#2012-09-28| 995.31
#2012-10-01|1004.54
#2012-10-02|1001.71
#2012-10-03| 998.71
#2012-10-04|1009.31
#2012-10-05|1020.03
#2012-10-08|1004.12
#2012-10-09|1003.62
#2012-10-10| 999.86
#2012-10-11|1013.77
#2012-10-12|1016.42
#2012-10-15|1017.03
#2012-10-16|1012.60
#2012-10-17|1021.20
#2012-10-18|1034.92
#2012-10-19|1029.89
#2012-10-22|1034.58
#2012-10-23|1030.58
#2012-10-24|1026.65
#2012-10-25|1026.64
#2012-10-26|1019.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1025.36
#2012-11-01|1039.99
#2012-11-02|1050.89
#2012-11-05|1047.66
#2012-11-06|1047.48
#2012-11-07|1051.78
#2012-11-08|1041.33
#2012-11-09|1031.81
#2012-11-12|1028.04
#2012-11-13|1014.16
#2012-11-14|1012.41
#2012-11-15|1006.46
#2012-11-16|1000.66
#2012-11-19|1007.58
#2012-11-20|1002.01
#2012-11-21|1005.17
#2012-11-22| .
#2012-11-23|1014.90
#2012-11-26|1008.61
#2012-11-27|1008.74
#2012-11-28|1006.88
#2012-11-29|1014.02
#2012-11-30|1026.32
#2012-12-03|1025.18
#2012-12-04|1025.02
#2012-12-05|1039.15
#2012-12-06|1050.33
#2012-12-07|1051.55
#2012-12-10|1052.65
#2012-12-11|1051.72
#2012-12-12|1051.21
#2012-12-13|1046.61
#2012-12-14|1052.28
#2012-12-17|1048.65
#2012-12-18|1058.72
#2012-12-19|1070.65
#2012-12-20|1064.98
#2012-12-21|1051.43
#2012-12-24|1054.21
#2012-12-25|1054.21
#2012-12-26|1061.44
#2012-12-27|1061.50
#2012-12-28|1068.09
#2012-12-31|1070.01
#2013-01-01|1073.71
#2013-01-02|1092.63
#2013-01-03|1095.10
#2013-01-04|1100.01
#2013-01-07|1098.61
#2013-01-08|1085.21
#2013-01-09|1091.09
#2013-01-10|1091.20
#2013-01-11|1080.46
#2013-01-14|1090.49
#2013-01-15|1091.23
#2013-01-16|1085.41
#2013-01-17|1086.03
#2013-01-18|1092.70
#2013-01-21|1099.03
#2013-01-22|1102.10
#2013-01-23|1103.85
#2013-01-24|1090.34
#2013-01-25|1090.48
#2013-01-28|1096.76
#2013-01-29|1103.24
#2013-01-30|1108.61
#2013-01-31|1113.10
#2013-02-01|1112.13
#2013-02-04|1113.38
#2013-02-05|1109.21
#2013-02-06|1113.42
#2013-02-07|1111.87
#2013-02-08|1104.02
#2013-02-11|1103.69
#2013-02-12|1104.52
#2013-02-13|1108.19
#2013-02-14|1111.16
#2013-02-15|1107.21
#2013-02-18|1104.53
#2013-02-19|1102.13
#2013-02-20|1105.19
#2013-02-21|1081.13
#2013-02-22|1083.26
#2013-02-25|1084.84
#2013-02-26|1067.49
#2013-02-27|1079.49
#2013-02-28|1084.30
#2013-03-01|1084.96
#2013-03-04|1072.22
#2013-03-05|1082.66
#2013-03-06|1092.10
#2013-03-07|1093.49
#2013-03-08|1105.70
#2013-03-11|1099.70
#2013-03-12|1093.96
#2013-03-13|1076.01
#2013-03-14|1082.24
#2013-03-15|1073.38
#2013-03-18|1058.84
#2013-03-19|1054.50
#2013-03-20|1059.05
#2013-03-21|1049.01
#2013-03-22|1043.84
#2013-03-25|1044.22
#2013-03-26|1045.20
#2013-03-27|1053.31
#2013-03-28|1058.96
#2013-03-29|1058.99
#2013-04-01|1054.80
#2013-04-02|1049.19
#2013-04-03|1044.32
#2013-04-04|1032.54
#2013-04-05|1025.81
#2013-04-08|1037.22
#2013-04-09|1048.04
#2013-04-10|1062.53
#2013-04-11|1064.84
#2013-04-12|1057.41
#2013-04-15|1040.46
#2013-04-16|1049.33
#2013-04-17|1043.65
#2013-04-18|1053.57
#2013-04-19|1065.91
#2013-04-22|1069.68
#2013-04-23|1065.44
#2013-04-24|1072.28
#2013-04-25|1077.88
#2013-04-26|1072.12
#2013-04-29|1066.74
#2013-04-30|1086.55
#2013-05-01|1086.36
#2013-05-02|1087.33
#2013-05-03|1090.86
#2013-05-06|1095.61
#2013-05-07|1112.93
#2013-05-08|1120.98
#2013-05-09|1115.95
#2013-05-10|1113.56
#2013-05-13|1100.53
#2013-05-14|1101.17
#2013-05-15|1110.64
#2013-05-16|1111.76
#2013-05-17|1116.72
#2013-05-20|1122.14
#2013-05-21|1115.43
#2013-05-22|1110.53
#2013-05-23|1085.74
#2013-05-24|1084.94
#2013-05-27|1091.60
#2013-05-28|1094.82
#2013-05-29|1083.13
#2013-05-30|1081.33
#2013-05-31|1068.99
#2013-06-03|1061.67
#2013-06-04|1063.66
#2013-06-05|1055.88
#2013-06-06|1046.68
#2013-06-07|1038.16
#2013-06-10|1025.02
#2013-06-11|1007.30
#2013-06-12|1004.90
#2013-06-13| 990.27
#2013-06-14| 995.01
#2013-06-17|1008.89
#2013-06-18|1002.33
#2013-06-19| 993.16
#2013-06-20| 957.69
#2013-06-21| 945.64
#2013-06-24| 920.54
#2013-06-25| 924.57
#2013-06-26| 934.49
#2013-06-27| 950.08
#2013-06-28| 969.49
#2013-07-01| 973.56
#2013-07-02| 954.86
#2013-07-03| 931.10
#2013-07-04| 934.83
#2013-07-05| 944.00
#2013-07-08| 932.16
#2013-07-09| 935.99
#2013-07-10| 931.66
#2013-07-11| 956.61
#2013-07-12| 962.13
#2013-07-15| 971.37
#2013-07-16| 972.37
#2013-07-17| 968.54
#2013-07-18| 972.99
#2013-07-19| 966.46
#2013-07-22| 963.95
#2013-07-23| 979.52
#2013-07-24| 981.66
#2013-07-25| 984.13
#2013-07-26| 975.63
#2013-07-29| 967.06
#2013-07-30| 953.85
#2013-07-31| 949.46
#2013-08-01| 958.79
#2013-08-02| 952.27
#2013-08-05| 947.54
#2013-08-06| 934.17
#2013-08-07| 922.80
#2013-08-08| 933.35
#2013-08-09| 945.61
#2013-08-12| 954.49
#2013-08-13| 962.27
#2013-08-14| 965.40
#2013-08-15| 959.29
#2013-08-16| 950.03
#2013-08-19| 936.07
#2013-08-20| 916.29
#2013-08-21| 912.14
#2013-08-22| 911.84
#2013-08-23| 924.24
#2013-08-26| 924.65
#2013-08-27| 902.18
#2013-08-28| 889.05
#2013-08-29| 904.98
#2013-08-30| 909.58
#2013-09-02| 915.15
#2013-09-03| 909.22
#2013-09-04| 921.79
#2013-09-05| 940.35
#2013-09-06| 946.79
#2013-09-09| 959.65
#2013-09-10| 988.17
#2013-09-11| 986.50
#2013-09-12| 977.37
#2013-09-13| 977.40
#2013-09-16| 981.45
#2013-09-17| 981.20
#2013-09-18| 982.40
#2013-09-19|1008.95
#2013-09-20|1004.61
#2013-09-23|1001.82
#2013-09-24| 998.47
#2013-09-25| 998.36
#2013-09-26| 997.13
#2013-09-27| 990.09
#2013-09-30| 979.22
#2013-10-01| 988.91
#2013-10-02| 994.08
#2013-10-03|1006.85
#2013-10-04|1013.59
#2013-10-07|1011.27
#2013-10-08|1016.82
#2013-10-09|1015.41
#2013-10-10|1026.00
#2013-10-11|1039.33
#2013-10-14|1037.71
#2013-10-15|1037.01
#2013-10-16|1033.97
#2013-10-17|1029.50
#2013-10-18|1040.68
#2013-10-21|1048.27
#2013-10-22|1050.86
#2013-10-23|1038.97
#2013-10-24|1038.99
#2013-10-25|1030.42
#2013-10-28|1032.44
#2013-10-29|1034.15
#2013-10-30|1041.65
#2013-10-31|1038.80
#2013-11-01|1034.63
#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|1116.58
#2014-05-14|1120.84
#2014-05-15|1120.23
#2014-05-16|1131.29
#2014-05-19|1137.62
#2014-05-20|1131.45
#2014-05-21|1132.52
#2014-05-22|1140.72
#2014-05-23|1153.93
#2014-05-26|1154.93
#2014-05-27|1140.33
#2014-05-28|1146.25
#2014-05-29|1137.90
#2014-05-30|1140.51
#2014-06-02|1147.83
#2014-06-03|1166.85
#2014-06-04|1164.26
#2014-06-05|1172.39
#2014-06-06|1184.25
#2014-06-09|1201.40
#2014-06-10|1208.16
#2014-06-11|1195.43
#2014-06-12|1197.95
#2014-06-13|1188.52
#2014-06-16|1181.93
#2014-06-17|1188.61
#2014-06-18|1178.07
#2014-06-19|1180.59
#2014-06-20|1172.99
#2014-06-23|1170.78
#2014-06-24|1181.72
#2014-06-25|1181.37
#2014-06-26|1183.77
#2014-06-27|1178.21
#2014-06-30|1185.03
#2014-07-01|1193.70
#2014-07-02|1210.04
#2014-07-03|1219.21
#2014-07-04|1223.69
#2014-07-07|1226.83
#2014-07-08|1209.54
#2014-07-09|1199.22
#2014-07-10|1197.49
#2014-07-11|1188.11
#2014-07-14|1201.67
#2014-07-15|1207.28
#2014-07-16|1216.82
#2014-07-17|1217.90
#2014-07-18|1212.83
#2014-07-21|1211.75
#2014-07-22|1224.32
#2014-07-23|1229.12
#2014-07-24|1230.66
#2014-07-25|1219.76
#2014-07-28|1216.89
#2014-07-29|1211.19
#2014-07-30|1208.69
#2014-07-31|1195.66
#2014-08-01|1182.05
#2014-08-04|1197.41
#2014-08-05|1205.92
#2014-08-06|1201.40
#2014-08-07|1197.90
#2014-08-08|1184.15
#2014-08-11|1201.51
#2014-08-12|1220.16
#2014-08-13|1218.33
#2014-08-14|1222.08
#2014-08-15|1225.39
#2014-08-18|1234.37
#2014-08-19|1249.11
#2014-08-20|1249.63
#2014-08-21|1244.35
#2014-08-22|1242.94
#2014-08-25|1239.43
#2014-08-26|1232.53
#2014-08-27|1234.17
#2014-08-28|1225.73
#2014-08-29|1234.16
#2014-09-01|1239.27
#2014-09-02|1244.65
#2014-09-03|1261.20
#2014-09-04|1255.72
#2014-09-05|1249.32
#2014-09-08|1253.73
#2014-09-09|1246.00
#2014-09-10|1233.30
#2014-09-11|1234.40
#2014-09-12|1226.05
#2014-09-15|1215.28
#2014-09-16|1203.02
#2014-09-17|1210.32
#2014-09-18|1212.25
#2014-09-19|1210.85
#2014-09-22|1202.87
#2014-09-23|1185.36
#2014-09-24|1187.30
#2014-09-25|1173.10
#2014-09-26|1178.90
#2014-09-29|1160.63
#2014-09-30|1148.98
#2014-10-01|1147.37
#2014-10-02|1146.51
#2014-10-03|1146.71
#2014-10-06|1164.46
#2014-10-07|1159.95
#2014-10-08|1158.94
#2014-10-09|1175.47
#2014-10-10|1147.44
#2014-10-13|1141.42
#2014-10-14|1138.32
#2014-10-15|1132.45
#2014-10-16|1111.50
#2014-10-17|1125.54
#2014-10-20|1136.09
#2014-10-21|1136.96
#2014-10-22|1155.37
#2014-10-23|1147.15
#2014-10-24|1149.49
#2014-10-27|1143.57
#2014-10-28|1161.87
#2014-10-29|1177.34
#2014-10-30|1180.63
#2014-10-31|1196.48
#2014-11-03|1188.86
#2014-11-04|1194.73
#2014-11-05|1190.81
#2014-11-06|1188.66
#2014-11-07|1182.59
#2014-11-10|1180.41
#2014-11-11|1181.52
#2014-11-12|1186.95
#2014-11-13|1184.55
#2014-11-14|1183.31
#2014-11-17|1179.92
#2014-11-18|1185.64
#2014-11-19|1181.12
#2014-11-20|1176.84
#2014-11-21|1188.20
#2014-11-24|1202.66
#2014-11-25|1194.14
#2014-11-26|1208.00
#2014-11-27|1206.91
#2014-11-28|1210.14
#2014-12-01|1189.00
#2014-12-02|1192.42
#2014-12-03|1199.55
#2014-12-04|1202.60
#2014-12-05|1203.21
#2014-12-08|1198.32
#2014-12-09|1176.89
#2014-12-10|1185.47
#2014-12-11|1174.37
#2014-12-12|1166.86
#2014-12-15|1157.32
#2014-12-16|1134.89
#2014-12-17|1136.90
#2014-12-18|1156.26
#2014-12-19|1164.67
#2014-12-22|1174.68
#2014-12-23|1164.93
#2014-12-24|1158.52
#2014-12-25|1158.52
#2014-12-26|1156.49
#2014-12-29|1175.85
#2014-12-30|1180.82
#2014-12-31|1196.13
#2015-01-01|1197.09
#2015-01-02|1215.33
#2015-01-05|1209.59
#2015-01-06|1183.95
#2015-01-07|1189.54
#2015-01-08|1210.00
#2015-01-09|1214.94
#2015-01-12|1210.15
#2015-01-13|1220.74
#2015-01-14|1220.31
#2015-01-15|1231.75
#2015-01-16|1231.96
#2015-01-19|1217.37
#2015-01-20|1230.97
#2015-01-21|1248.69
#2015-01-22|1251.59
#2015-01-23|1266.13
#2015-01-26|1260.41
#2015-01-27|1269.15
#2015-01-28|1262.29
#2015-01-29|1259.04
#2015-01-30|1242.50
#2015-02-02|1231.86
#2015-02-03|1236.88
#2015-02-04|1230.41
#2015-02-05|1225.10
#2015-02-06|1210.52
#2015-02-09|1189.95
#2015-02-10|1202.35
#2015-02-11|1204.74
#2015-02-12|1223.65
#2015-02-13|1233.96
#2015-02-16|1233.41
#2015-02-17|1236.64
#2015-02-18|1242.91
#2015-02-19|1245.27
#2015-02-20|1246.88
#2015-02-23|1246.64
#2015-02-24|1250.34
#2015-02-25|1252.50
#2015-02-26|1255.01
#2015-02-27|1265.41
#2015-03-02|1279.72
#2015-03-03|1270.40
#2015-03-04|1252.91
#2015-03-05|1246.01
#2015-03-06|1245.06
#2015-03-09|1224.88
#2015-03-10|1216.07
#2015-03-11|1210.50
#2015-03-12|1217.95
#2015-03-13|1197.83
#2015-03-16|1203.66
#2015-03-17|1217.12
#2015-03-18|1218.52
#2015-03-19|1221.55
#2015-03-20|1220.09
#2015-03-23|1228.78
#2015-03-24|1222.82
#2015-03-25|1217.24
#2015-03-26|1204.03
#2015-03-27|1207.15
#2015-03-30|1252.84
#2015-03-31|1250.00
#2015-04-01|1276.31
#2015-04-02|1293.42
#2015-04-03|1299.34
#2015-04-06|1306.14
#2015-04-07|1306.50
#2015-04-08|1372.99
#2015-04-09|1390.25
#2015-04-10|1392.59
#2015-04-13|1421.47
#2015-04-14|1408.31
#2015-04-15|1400.20
#2015-04-16|1405.96
#2015-04-17|1403.38
#2015-04-20|1365.21
#2015-04-21|1365.81
#2015-04-22|1395.80
#2015-04-23|1393.77
#2015-04-24|1383.72
#2015-04-27|1385.26
#2015-04-28|1397.98
#2015-04-29|1381.28
#2015-04-30|1368.71
#2015-05-01|1367.99
#2015-05-04|1377.33
#2015-05-05|1364.20
#2015-05-06|1331.21
#2015-05-07|1298.95
#2015-05-08|1342.15
#2015-05-11|1360.94
#2015-05-12|1338.81
#2015-05-13|1343.56
#2015-05-14|1347.59
#2015-05-15|1360.21
#2015-05-18|1366.15
#2015-05-19|1373.31
#2015-05-20|1372.06
#2015-05-21|1373.68
#2015-05-22|1379.05
#2015-05-25|1375.18
#2015-05-26|1380.72
#2015-05-27|1370.41
#2015-05-28|1352.73
#2015-05-29|1351.89
#2015-06-01|1360.21
#2015-06-02|1345.71
#2015-06-03|1339.56
#2015-06-04|1336.07
#2015-06-05|1329.46
#2015-06-08|1314.75
#2015-06-09|1288.40
#2015-06-10|1289.36
#2015-06-11|1283.05
#2015-06-12|1296.54
#2015-06-15|1281.46
#2015-06-16|1262.95
#2015-06-17|1275.51
#2015-06-18|1288.53
#2015-06-19|1280.19
#2015-06-22|1295.09
#2015-06-23|1308.77
#2015-06-24|1307.77
#2015-06-25|1299.75
#2015-06-26|1285.61
#2015-06-29|1258.50
#2015-06-30|1281.58
#2015-07-01|1290.19
#2015-07-02|1283.19
#2015-07-03|1263.99
#2015-07-06|1234.36
#2015-07-07|1207.98
#2015-07-08|1162.43
#2015-07-09|1216.08
#2015-07-10|1245.07
#2015-07-13|1262.98
#2015-07-14|1257.37
#2015-07-15|1244.02
#2015-07-16|1258.48
#2015-07-17|1264.56
#2015-07-20|1266.45
#2015-07-21|1268.16
#2015-07-22|1258.84
#2015-07-23|1261.88
#2015-07-24|1240.83
#2015-07-27|1195.76
#2015-07-28|1194.26
#2015-07-29|1210.61
#2015-07-30|1205.86
#2015-07-31|1215.99
#2015-08-03|1210.37
#2015-08-04|1215.14
#2015-08-05|1226.37
#2015-08-06|1232.04
#2015-08-07|1236.90
#2015-08-10|1252.12
#2015-08-11|1231.69
#2015-08-12|1202.40
#2015-08-13|1198.66
#2015-08-14|1216.83
#2015-08-17|1208.66
#2015-08-18|1200.87
#2015-08-19|1194.93
#2015-08-20|1164.55
#2015-08-21|1139.45
#2015-08-24|1067.99
#2015-08-25|1075.79
#2015-08-26|1074.53
#2015-08-27|1122.99
#2015-08-28|1126.76
#2015-08-31|1104.65
#2015-09-01|1073.55
#2015-09-02|1064.29
#2015-09-03|1070.45
#2015-09-04|1058.82
#2015-09-07|1046.28
#2015-09-08|1073.23
#2015-09-09|1106.80
#2015-09-10|1111.07
#2015-09-11|1105.34
#2015-09-14|1114.59
#2015-09-15|1104.90
#2015-09-16|1112.74
#2015-09-17|1116.07
#2015-09-18|1130.94
#2015-09-21|1124.34
#2015-09-22|1107.50
#2015-09-23|1086.87
#2015-09-24|1077.87
#2015-09-25|1086.38
#2015-09-28|1074.89
#2015-09-29|1064.54
#2015-09-30|1095.89
#2015-10-01|1101.80
#2015-10-02|1120.25
#2015-10-05|1142.37
#2015-10-06|1143.19
#2015-10-07|1168.04
#2015-10-08|1157.88
#2015-10-09|1168.49
#2015-10-12|1174.37
#2015-10-13|1165.01
#2015-10-14|1156.35
#2015-10-15|1175.92
#2015-10-16|1182.98
#2015-10-19|1175.70
#2015-10-20|1172.32
#2015-10-21|1163.58
#2015-10-22|1166.96
#2015-10-23|1168.35
#2015-10-26|1167.10
#2015-10-27|1161.99
#2015-10-28|1152.17
#2015-10-29|1139.39
#2015-10-30|1137.47
#2015-11-02|1128.59
#2015-11-03|1135.62
#2015-11-04|1145.82
#2015-11-05|1146.46
#2015-11-06|1138.77
#2015-11-09|1130.03
#2015-11-10|1114.26
#2015-11-11|1118.63
#2015-11-12|1121.38
#2015-11-13|1114.98
#2015-11-16|1112.46
#2015-11-17|1117.82
#2015-11-18|1117.52
#2015-11-19|1133.07
#2015-11-20|1143.15
#2015-11-23|1142.42
#2015-11-24|1137.95
#2015-11-25|1132.92
#2015-11-26|1131.73
#2015-11-27|1123.56
#2015-11-30|1114.44
#2015-12-01|1122.76
#2015-12-02|1127.74
#2015-12-03|1124.83
#2015-12-04|1112.27
#2015-12-07|1115.38
#2015-12-08|1104.31
#2015-12-09|1092.42
#2015-12-10|1088.57
#2015-12-11|1065.38
#2015-12-14|1061.53
#2015-12-15|1064.55
#2015-12-16|1063.44
#2015-12-17|1080.63
#2015-12-18|1072.01
#2015-12-21|1072.67
#2015-12-22|1074.88
#2015-12-23|1082.35
#2015-12-24|1084.85
#2015-12-25|1084.85
#2015-12-28|1086.14
#2015-12-29|1086.78
#2015-12-30|1078.95
#2015-12-31|1084.16
#2016-01-01|1090.90
#2016-01-04|1052.72
#2016-01-05|1045.98
#2016-01-06|1033.51
#2016-01-07| 991.43
#2016-01-08|1002.92
#2016-01-11| 981.80
#2016-01-12| 977.56
#2016-01-13| 980.12
#2016-01-14| 964.13
#2016-01-15| 936.41
#2016-01-18| 927.02
#2016-01-19| 950.01
#2016-01-20| 918.95
#2016-01-21| 906.09
#2016-01-22| 940.37
#2016-01-25| 944.33
#2016-01-26| 929.70
#2016-01-27| 934.81
#2016-01-28| 935.34
#2016-01-29| 964.44
#2016-02-01| 971.65
#2016-02-02| 954.87
#2016-02-03| 937.41
#2016-02-04| 954.76
#2016-02-05| 958.43
#2016-02-08| 953.67
#2016-02-09| 946.19
#2016-02-10| 940.16
#2016-02-11| 904.04
#2016-02-12| 902.11
#2016-02-15| 935.86
#2016-02-16| 930.86
#2016-02-17| 940.34
#2016-02-18| 958.67
#2016-02-19| 960.37
#2016-02-22| 969.58
#2016-02-23| 960.16
#2016-02-24| 949.34
#2016-02-25| 933.82
#2016-02-26| 939.44
#2016-02-29| 934.37
#2016-03-01| 963.02
#2016-03-02| 985.44
#2016-03-03| 991.87
#2016-03-04| 999.53
#2016-03-07|1003.07
#2016-03-08|1001.53
#2016-03-09|1004.42
#2016-03-10| 998.76
#2016-03-11|1016.68
#2016-03-14|1026.25
#2016-03-15|1004.47
#2016-03-16| 997.22
#2016-03-17|1023.25
#2016-03-18|1038.19
#2016-03-21|1051.78
#2016-03-22|1049.36
#2016-03-23|1044.16
#2016-03-24|1037.21
#2016-03-25|1037.21
#2016-03-28|1035.05
#2016-03-29|1038.25
#2016-03-30|1060.17
#2016-03-31|1068.80
#2016-04-01|1062.23
#2016-04-04|1062.91
#2016-04-05|1039.11
#2016-04-06|1040.82
#2016-04-07|1040.34
#2016-04-08|1045.50
#2016-04-11|1056.51
#2016-04-12|1070.52
#2016-04-13|1100.55
#2016-04-14|1097.77
#2016-04-15|1097.91
#2016-04-18|1095.50
#2016-04-19|1100.71
#2016-04-20|1098.52
#2016-04-21|1098.67
#2016-04-22|1088.04
#2016-04-25|1076.48
#2016-04-26|1085.17
#2016-04-27|1088.14
#2016-04-28|1083.31
#2016-04-29|1076.80
#2016-05-02|1072.23
#2016-05-03|1063.18
#2016-05-04|1053.17
#2016-05-05|1046.48
#2016-05-06|1039.23
#2016-05-09|1043.60
#2016-05-10|1046.67
#2016-05-11|1047.52
#2016-05-12|1048.95
#2016-05-13|1035.28
#2016-05-16|1040.35
#2016-05-17|1045.99
#2016-05-18|1037.30
#2016-05-19|1020.56
#2016-05-20|1018.71
#2016-05-23|1018.24
#2016-05-24|1020.09
#2016-05-25|1035.89
#2016-05-26|1045.43
#2016-05-27|1051.58
#2016-05-30|1059.52
#2016-05-31|1068.17
#2016-06-01|1064.47
#2016-06-02|1069.82
#2016-06-03|1072.82
#2016-06-06|1082.71
#2016-06-07|1101.66
#2016-06-08|1104.68
#2016-06-09|1099.73
#2016-06-10|1077.10
#2016-06-13|1060.10
#2016-06-14|1054.03
#2016-06-15|1064.00
#2016-06-16|1058.32
#2016-06-17|1065.95
#2016-06-20|1077.95
#2016-06-21|1084.38
#2016-06-22|1084.07
#2016-06-23|1090.48
#2016-06-24|1062.55
#2016-06-27|1058.50
#2016-06-28|1058.53
#2016-06-29|1076.87
#2016-06-30|1094.59
#2016-07-01|1099.40
#2016-07-04|1106.63
#2016-07-05|1094.46
#2016-07-06|1083.37
#2016-07-07|1085.73
#2016-07-08|1088.24
#2016-07-11|1107.53
#2016-07-12|1116.59
#2016-07-13|1115.92
#2016-07-14|1126.43
#2016-07-15|1124.10
#2016-07-18|1123.39
#2016-07-19|1123.36
#2016-07-20|1132.42
#2016-07-21|1140.69
#2016-07-22|1142.45
#2016-07-25|1145.34
#2016-07-26|1143.68
#2016-07-27|1149.78
#2016-07-28|1156.09
#2016-07-29|1151.08
#2016-08-01|1156.13
#2016-08-02|1148.03
#2016-08-03|1134.15
#2016-08-04|1141.81
#2016-08-05|1166.96
#2016-08-08|1183.97
#2016-08-09|1187.46
#2016-08-10|1180.31
#2016-08-11|1184.15
#2016-08-12|1190.90
#2016-08-15|1197.54
#2016-08-16|1202.16
#2016-08-17|1193.47
#2016-08-18|1201.26
#2016-08-19|1199.27
#2016-08-22|1189.51
#2016-08-23|1186.72
#2016-08-24|1186.48
#2016-08-25|1174.89
#2016-08-26|1185.69
#2016-08-29|1192.98
#2016-08-30|1207.15
#2016-08-31|1202.33
#2016-09-01|1198.65
#2016-09-02|1207.56
#2016-09-05|1213.30
#2016-09-06|1237.40
#2016-09-07|1239.66
#2016-09-08|1246.63
#2016-09-09|1222.88
#2016-09-12|1185.44
#2016-09-13|1181.29
#2016-09-14|1184.13
#2016-09-15|1185.60
#2016-09-16|1183.26
#2016-09-19|1194.51
#2016-09-20|1190.05
#2016-09-21|1191.26
#2016-09-22|1209.87
#2016-09-23|1204.64
#2016-09-26|1182.89
#2016-09-27|1184.83
#2016-09-28|1192.93
#2016-09-29|1175.20
#2016-09-30|1174.77
#2016-10-03|1198.46
#2016-10-04|1200.35
#2016-10-05|1207.89
#2016-10-06|1206.28
#2016-10-07|1202.81
#2016-10-10|1207.04
#2016-10-11|1202.06
#2016-10-12|1202.04
#2016-10-13|1185.36
#2016-10-14|1194.21
#2016-10-17|1183.38
#2016-10-18|1206.08
#2016-10-19|1201.76
#2016-10-20|1202.35
#2016-10-21|1199.01
#2016-10-24|1205.97
#2016-10-25|1204.74
#2016-10-26|1191.38
#2016-10-27|1180.75
#2016-10-28|1181.69
#2016-10-31|1181.64
#2016-11-01|1184.28
#2016-11-02|1168.18
#2016-11-03|1156.81
#2016-11-04|1154.48
#2016-11-07|1165.69
#2016-11-08|1178.62
#2016-11-09|1154.95
#2016-11-10|1159.17
#2016-11-11|1117.92
#2016-11-14|1115.61
#2016-11-15|1078.65
#2016-11-16|1083.74
#2016-11-17|1082.60
#2016-11-18|1082.21
#2016-11-21|1071.84
#2016-11-22|1083.27
#2016-11-23|1086.27
#2016-11-24|1075.44
#2016-11-25|1082.14
#2016-11-28|1089.78
#2016-11-29|1095.95
#2016-11-30|1098.75
#2016-12-01|1084.62
#2016-12-02|1072.11
#2016-12-05|1072.81
#2016-12-06|1078.94
#2016-12-07|1088.16
#2016-12-08|1101.09
#2016-12-09|1096.40
#2016-12-12|1075.65
#2016-12-13|1079.71
#2016-12-14|1074.86
#2016-12-15|1062.56
#2016-12-16|1064.54
#2016-12-19|1053.30
#2016-12-20|1044.72
#2016-12-21|1050.10
#2016-12-22|1040.80
#2016-12-23|1043.30
#2016-12-26|1036.64
#2016-12-27|1042.68
#2016-12-28|1048.79
#2016-12-29|1061.11
#2016-12-30|1072.21
#2017-01-02|1080.80
#2017-01-03|1079.20
#2017-01-04|1086.53
#2017-01-05|1103.35
#2017-01-06|1102.65
#2017-01-09|1099.78
#2017-01-10|1110.41
#2017-01-11|1116.01
#2017-01-12|1123.86
#2017-01-13|1117.08
#2017-01-16|1115.58
#2017-01-17|1122.16
#2017-01-18|1132.61
#2017-01-19|1132.64
#2017-01-20|1126.47
#2017-01-23|1134.04
#2017-01-24|1148.44
#2017-01-25|1157.26
#2017-01-26|1163.55
#2017-01-27|1164.23
#2017-01-30|1162.49
#2017-01-31|1157.27
#2017-02-01|1173.60
#2017-02-02|1170.86
#2017-02-03|1172.77
#2017-02-06|1180.48
#2017-02-07|1176.49
#2017-02-08|1186.84
#2017-02-09|1198.03
#2017-02-10|1204.71
#2017-02-13|1210.76
#2017-02-14|1204.57
#2017-02-15|1200.61
#2017-02-16|1200.49
#2017-02-17|1195.36
#2017-02-20|1205.22
#2017-02-21|1206.42
#2017-02-22|1211.30
#2017-02-23|1206.14
#2017-02-24|1197.75
#2017-02-27|1190.39
#2017-02-28|1192.25
#2017-03-01|1199.91
#2017-03-02|1198.83
#2017-03-03|1195.68
#2017-03-06|1207.79
#2017-03-07|1204.57
#2017-03-08|1200.11
#2017-03-09|1192.94
#2017-03-10|1201.84
#2017-03-13|1211.20
#2017-03-14|1228.60
#2017-03-15|1233.89
#2017-03-16|1255.93
#2017-03-17|1249.94
#2017-03-20|1254.18
#2017-03-21|1256.69
#2017-03-22|1240.06
#2017-03-23|1247.78
#2017-03-24|1249.16
#2017-03-27|1237.94
#2017-03-28|1246.76
#2017-03-29|1250.90
#2017-03-30|1254.02
#2017-03-31|1247.93
#2017-04-03|1266.19
#2017-04-04|1266.67
#2017-04-05|1276.01
#2017-04-06|1276.37
#2017-04-07|1277.01
#2017-04-10|1272.09
#2017-04-11|1273.37
#2017-04-12|1273.96
#2017-04-13|1268.45
#2017-04-14|1267.65
#2017-04-17|1267.81
#2017-04-18|1253.47
#2017-04-19|1253.55
#2017-04-20|1264.84
#2017-04-21|1265.53
#2017-04-24|1276.97
#2017-04-25|1289.32
#2017-04-26|1294.27
#2017-04-27|1291.40
#2017-04-28|1297.53
#2017-05-01|1298.44
#2017-05-02|1299.50
#2017-05-03|1301.72
#2017-05-04|1291.88
#2017-05-05|1278.90
#2017-05-08|1285.57
#2017-05-09|1294.95
#2017-05-10|1304.01
#2017-05-11|1305.60
#2017-05-12|1300.20
#2017-05-15|1310.64
#2017-05-16|1315.28
#2017-05-17|1310.20
#2017-05-18|1262.36
#2017-05-19|1262.48
#2017-05-22|1263.68
#2017-05-23|1256.35
#2017-05-24|1254.10
#2017-05-25|1271.38
#2017-05-26|1284.91
#2017-05-29|1279.94
#2017-05-30|1283.16
#2017-05-31|1284.81
#2017-06-01|1286.45
#2017-06-02|1290.75
#2017-06-05|1290.13
#2017-06-06|1279.31
#2017-06-07|1296.76
#2017-06-08|1297.61
#2017-06-09|1297.52
#2017-06-12|1279.30
#2017-06-13|1282.85
#2017-06-14|1288.24
#2017-06-15|1277.39
#2017-06-16|1279.69
#2017-06-19|1286.21
#2017-06-20|1283.63
#2017-06-21|1279.70
#2017-06-22|1282.81
#2017-06-23|1274.23
#2017-06-26|1281.33
#2017-06-27|1273.57
#2017-06-28|1267.35
#2017-06-29|1270.17
#2017-06-30|1268.65
#2017-07-03|1278.91
#2017-07-04|1272.31
#2017-07-05|1281.62
#2017-07-06|1284.25
#2017-07-07|1282.59
#2017-07-10|1292.58
#2017-07-11|1302.69
#2017-07-12|1311.31
#2017-07-13|1329.58
#2017-07-14|1328.50
#2017-07-17|1337.01
#2017-07-18|1353.19
#2017-07-19|1357.18
#2017-07-20|1357.62
#2017-07-21|1349.91
#2017-07-24|1346.13
#2017-07-25|1339.67
#2017-07-26|1336.92
#2017-07-27|1340.19
#2017-07-28|1337.37
#2017-07-31|1349.19
#2017-08-01|1355.61
#2017-08-02|1362.92
#2017-08-03|1354.94
#2017-08-04|1361.97
#2017-08-07|1369.35
#2017-08-08|1367.26
#2017-08-09|1353.74
#2017-08-10|1328.54
#2017-08-11|1309.37
#2017-08-14|1331.36
#2017-08-15|1330.15
#2017-08-16|1344.24
#2017-08-17|1337.46
#2017-08-18|1333.91
#2017-08-21|1334.30
#2017-08-22|1337.43
#2017-08-23|1342.62
#2017-08-24|1351.93
#2017-08-25|1352.77
#2017-08-28|1368.26
#2017-08-29|1361.95
#2017-08-30|1367.94
#2017-08-31|1376.82
#2017-09-01|1390.17
#2017-09-04|1379.28
#2017-09-05|1386.43
#2017-09-06|1382.08
#2017-09-07|1388.48
#2017-09-08|1395.26
#2017-09-11|1413.15
#2017-09-12|1426.34
#2017-09-13|1431.06
#2017-09-14|1437.79
#2017-09-15|1434.74
#2017-09-18|1449.30
#2017-09-19|1445.78
#2017-09-20|1447.61
#2017-09-21|1434.18
#2017-09-22|1414.21
#2017-09-25|1379.49
#2017-09-26|1369.45
#2017-09-27|1364.38
#2017-09-28|1360.04
#2017-09-29|1373.70
#2017-10-02|1373.87
#2017-10-03|1396.30
#2017-10-04|1407.74
#2017-10-05|1407.47
#2017-10-06|1413.40
#2017-10-09|1406.71
#2017-10-10|1415.76
#2017-10-11|1412.88
#2017-10-12|1414.76
#2017-10-13|1428.28
#2017-10-16|1438.58
#2017-10-17|1432.85
#2017-10-18|1428.48
#2017-10-19|1412.68
#2017-10-20|1425.63
#2017-10-23|1428.34
#2017-10-24|1421.38
#2017-10-25|1441.24
#2017-10-26|1438.57
#2017-10-27|1435.90
#2017-10-30|1441.33
#2017-10-31|1440.71
#2017-11-01|1444.57
#2017-11-02|1440.19
#2017-11-03|1441.59
#2017-11-06|1450.21
#2017-11-07|1434.11
#2017-11-08|1443.36
#2017-11-09|1451.49
#2017-11-10|1446.93
#2017-11-13|1446.62
#2017-11-14|1433.99
#2017-11-15|1421.14
#2017-11-16|1427.12
#2017-11-17|1433.19
#2017-11-20|1428.33
#2017-11-21|1436.09
#2017-11-22|1448.96
#2017-11-23|1439.60
#2017-11-24|1443.74
#2017-11-27|1437.18
#2017-11-28|1442.00
#2017-11-29|1437.03
#2017-11-30|1411.58
#2017-12-01|1405.05
#2017-12-04|1405.19
#2017-12-05|1399.07
#2017-12-06|1368.89
#2017-12-07|1376.35
#2017-12-08|1393.71
#2017-12-11|1404.48
#2017-12-12|1389.18
#2017-12-13|1387.23
#2017-12-14|1381.57
#2017-12-15|1386.03
#2017-12-18|1393.58
#2017-12-19|1408.59
#2017-12-20|1411.76
#2017-12-21|1422.63
#2017-12-22|1426.76
#2017-12-25|1426.76
#2017-12-26|1432.10
#2017-12-27|1428.29
#2017-12-28|1432.53
#2017-12-29|1444.39
#2018-01-01|1437.93
#2018-01-02|1469.38
#2018-01-03|1476.74
#2018-01-04|1489.38
#2018-01-05|1501.48
#2018-01-08|1508.39
#2018-01-09|1496.49
#2018-01-10|1492.34
#2018-01-11|1500.28
#2018-01-12|1502.35
#2018-01-15|1494.07
#2018-01-16|1485.97
#2018-01-17|1495.87
#2018-01-18|1488.68
#2018-01-19|1498.43
#2018-01-22|1503.83
#2018-01-23|1505.91
#2018-01-24|1510.18
#2018-01-25|1508.15
#2018-01-26|1512.85
#2018-01-29|1504.41
#2018-01-30|1482.65
#2018-01-31|1485.13
#2018-02-01|1488.38
#2018-02-02|1467.76
#2018-02-05|1454.75
#2018-02-06|1414.82
#2018-02-07|1411.75
#2018-02-08|1420.98
#2018-02-09|1397.57
#2018-02-12|1410.26
#2018-02-13|1419.78
#2018-02-14|1435.97
#2018-02-15|1447.67
#2018-02-16|1437.41
#2018-02-19|1426.96
#2018-02-20|1427.70
#2018-02-21|1437.09
#2018-02-22|1422.36
#2018-02-23|1435.73
#2018-02-26|1453.24
#2018-02-27|1446.36
#2018-02-28|1432.82
#2018-03-01|1430.64
#2018-03-02|1422.44
#2018-03-05|1403.69
#2018-03-06|1406.66
#2018-03-07|1397.39
#2018-03-08|1402.43
#2018-03-09|1422.35
#2018-03-12|1438.55
#2018-03-13|1444.14
#2018-03-14|1440.60
#2018-03-15|1436.64
#2018-03-16|1421.62
#2018-03-19|1411.25
#2018-03-20|1423.69
#2018-03-21|1419.73
#2018-03-22|1415.00
#2018-03-23|1391.52
#2018-03-26|1406.88
#2018-03-27|1416.24
#2018-03-28|1389.67
#2018-03-29|1395.21
#2018-03-30|1395.21
#2018-04-02|1406.95
#2018-04-03|1424.78
#2018-04-04|1401.54
#2018-04-05|1418.95
#2018-04-06|1427.62
#2018-04-09|1433.42
#2018-04-10|1451.75
#2018-04-11|1446.30
#2018-04-12|1445.48
#2018-04-13|1445.65
#2018-04-16|1436.14
#2018-04-17|1426.37
#2018-04-18|1425.81
#2018-04-19|1439.08
#2018-04-20|1419.09
#2018-04-23|1409.16
#2018-04-24|1418.41
#2018-04-25|1401.12
#2018-04-26|1395.44
#2018-04-27|1415.96
#2018-04-30|1435.28
#2018-05-01|1434.38
#2018-05-02|1425.85
#2018-05-03|1410.22
#2018-05-04|1398.08
#2018-05-07|1409.23
#2018-05-08|1417.97
#2018-05-09|1417.21
#2018-05-10|1417.62
#2018-05-11|1429.25
#2018-05-14|1427.04
#2018-05-15|1414.39
#2018-05-16|1422.29
#2018-05-17|1414.89
#2018-05-18|1395.70
#2018-05-21|1393.88
#2018-05-22|1400.31
#2018-05-23|1387.97
#2018-05-24|1388.36
#2018-05-25|1397.24
#2018-05-28|1412.71
#2018-05-29|1402.54
#2018-05-30|1395.49
#2018-05-31|1414.40
#2018-06-01|1408.10
#2018-06-04|1410.89
#2018-06-05|1399.03
#2018-06-06|1421.68
#2018-06-07|1424.45
#2018-06-08|1411.67
#2018-06-11|1423.99
#2018-06-12|1429.73
#2018-06-13|1418.66
#2018-06-14|1407.32
#2018-06-15|1395.48
#2018-06-18|1393.37
#2018-06-19|1358.29
#2018-06-20|1360.72
#2018-06-21|1339.81
#2018-06-22|1352.59
#2018-06-25|1327.99
#2018-06-26|1322.07
#2018-06-27|1287.84
#2018-06-28|1285.73
#2018-06-29|1318.68
#2018-07-02|1308.40
#2018-07-03|1301.22
#2018-07-04|1288.30
#2018-07-05|1283.80
#2018-07-06|1295.31
#2018-07-09|1317.32
#2018-07-10|1323.20
#2018-07-11|1313.54
#2018-07-12|1328.00
#2018-07-13|1328.36
#2018-07-16|1313.68
#2018-07-17|1317.63
#2018-07-18|1309.73
#2018-07-19|1298.30
#2018-07-20|1305.40
#2018-07-23|1321.46
#2018-07-24|1363.16
#2018-07-25|1364.11
#2018-07-26|1358.60
#2018-07-27|1370.56
#2018-07-30|1373.56
#2018-07-31|1368.99
#2018-08-01|1366.43
#2018-08-02|1344.13
#2018-08-03|1338.08
#2018-08-06|1335.97
#2018-08-07|1353.53
#2018-08-08|1358.48
#2018-08-09|1358.69
#2018-08-10|1344.41
#2018-08-13|1320.77
#2018-08-14|1299.83
#2018-08-15|1282.71
#2018-08-16|1272.82
#2018-08-17|1273.14
#2018-08-20|1291.83
#2018-08-21|1306.76
#2018-08-22|1307.94
#2018-08-23|1302.87
#2018-08-24|1296.88
#2018-08-27|1317.05
#2018-08-28|1316.53
#2018-08-29|1316.23
#2018-08-30|1301.68
#2018-08-31|1307.27
#2018-09-03|1300.27
#2018-09-04|1282.49
#2018-09-05|1265.02
#2018-09-06|1263.06
#2018-09-07|1277.06
#2018-09-10|1244.00
#2018-09-11|1224.79
#2018-09-12|1230.07
#2018-09-13|1239.96
#2018-09-14|1263.57
#2018-09-17|1243.83
#2018-09-18|1248.81
#2018-09-19|1258.86
#2018-09-20|1262.11
#2018-09-21|1273.50
#2018-09-24|1240.57
#2018-09-25|1241.23
#2018-09-26|1250.58
#2018-09-27|1244.59
#2018-09-28|1238.04
#2018-10-01|1229.77
#2018-10-02|1221.42
#2018-10-03|1215.08
#2018-10-04|1190.70
#2018-10-05|1170.73
#2018-10-08|1165.87
#2018-10-09|1152.60
#2018-10-10|1168.16
#2018-10-11|1129.85
#2018-10-12|1163.88
#2018-10-15|1152.67
#2018-10-16|1164.93
#2018-10-17|1152.31
#2018-10-18|1151.42
#2018-10-19|1148.27
#2018-10-22|1152.23
#2018-10-23|1126.24
#2018-10-24|1125.17
#2018-10-25|1109.11
#2018-10-26|1096.41
#2018-10-29|1108.01
#2018-10-30|1106.29
#2018-10-31|1132.13
#2018-11-01|1157.37
#2018-11-02|1203.90
#2018-11-05|1187.83
#2018-11-06|1186.29
#2018-11-07|1188.21
#2018-11-08|1182.97
#2018-11-09|1185.10
#2018-11-12|1173.48
#2018-11-13|1183.09
#2018-11-14|1188.29
#2018-11-15|1204.69
#2018-11-16|1209.83
#2018-11-19|1218.51
#2018-11-20|1209.95
#2018-11-21|1210.16
#2018-11-22|1207.54
#2018-11-23|1201.86
#2018-11-26|1204.33
#2018-11-27|1208.55
#2018-11-28|1207.41
#2018-11-29|1227.99
#2018-11-30|1226.62
#2018-12-03|1234.71
#2018-12-04|1226.86
#2018-12-05|1203.54
#2018-12-06|1172.54
#2018-12-07|1177.18
#2018-12-10|1150.93
#2018-12-11|1161.79
#2018-12-12|1185.65
#2018-12-13|1200.22
#2018-12-14|1193.29
#2018-12-17|1192.70
#2018-12-18|1200.36
#2018-12-19|1213.48
#2018-12-20|1213.94
#2018-12-21|1194.37
#2018-12-24|1182.08
#2018-12-25|1182.08
#2018-12-26|1185.12
#2018-12-27|1185.24
#2018-12-28|1199.55
#2018-12-31|1208.52
#2019-01-01|1206.63
#2019-01-02|1187.20
#2019-01-03|1174.71
#2019-01-04|1180.01
#2019-01-07|1187.81
#2019-01-08|1188.47
#2019-01-09|1195.87
#2019-01-10|1203.30
#2019-01-11|1201.95
#2019-01-14|1194.73
#2019-01-15|1207.00
#2019-01-16|1207.37
#2019-01-17|1205.15
#2019-01-18|1205.38
#2019-01-21|1206.46
#2019-01-22|1193.80
#2019-01-23|1189.06
#2019-01-24|1196.42
#2019-01-25|1189.73
#2019-01-28|1182.57
#2019-01-29|1188.59
#2019-01-30|1190.77
#2019-01-31|1207.38
#2019-02-01|1218.22
#2019-02-04|1212.69
#2019-02-05|1214.30
#2019-02-06|1214.44
#2019-02-07|1218.63
#2019-02-08|1204.88
#2019-02-11|1198.13
#2019-02-12|1204.75
#2019-02-13|1208.53
#2019-02-14|1207.66
#2019-02-15|1194.90
#2019-02-18|1200.65
#2019-02-19|1203.63
#2019-02-20|1215.85
#2019-02-21|1224.88
#2019-02-22|1235.79
#2019-02-25|1237.29
#2019-02-26|1234.03
#2019-02-27|1229.78
#2019-02-28|1223.26
#2019-03-01|1235.45
#2019-03-04|1243.97
#2019-03-05|1260.68
#2019-03-06|1265.90
#2019-03-07|1257.01
#2019-03-08|1241.05
#2019-03-11|1256.54
#2019-03-12|1272.85
#2019-03-13|1272.39
#2019-03-14|1264.01
#2019-03-15|1275.01
#2019-03-18|1281.95
#2019-03-19|1274.46
#2019-03-20|1267.99
#2019-03-21|1268.54
#2019-03-22|1263.17
#2019-03-25|1249.82
#2019-03-26|1257.77
#2019-03-27|1250.33
#2019-03-28|1259.96
#2019-03-29|1270.19
#2019-04-01|1277.23
#2019-04-02|1287.60
#2019-04-03|1290.20
#2019-04-04|1286.00
#2019-04-05|1290.42
#2019-04-08|1292.10
#2019-04-09|1297.19
#2019-04-10|1297.76
#2019-04-11|1289.46
#2019-04-12|1288.29
#2019-04-15|1285.62
#2019-04-16|1289.22
#2019-04-17|1287.98
#2019-04-18|1285.33
#2019-04-19|1285.33
#2019-04-22|1272.78
#2019-04-23|1262.70
#2019-04-24|1265.42
#2019-04-25|1254.62
#2019-04-26|1258.81
#2019-04-29|1260.38
#2019-04-30|1255.70
#2019-05-01|1256.68
#2019-05-02|1256.20
#2019-05-03|1263.06
#2019-05-06|1235.18
#2019-05-07|1231.52
#2019-05-08|1218.32
#2019-05-09|1199.73
#2019-05-10|1207.00
#2019-05-13|1185.21
#2019-05-14|1184.29
#2019-05-15|1179.20
#2019-05-16|1183.12
#2019-05-17|1178.57
#2019-05-20|1214.60
#2019-05-21|1211.56
#2019-05-22|1213.43
#2019-05-23|1204.39
#2019-05-24|1229.79
#2019-05-27|1241.13
#2019-05-28|1241.69
#2019-05-29|1235.72
#2019-05-30|1238.77
#2019-05-31|1247.24
#2019-06-03|1264.27
#2019-06-04|1253.29
#2019-06-05|1253.19
#2019-06-06|1239.44
#2019-06-07|1240.88
#2019-06-10|1252.94
#2019-06-11|1271.01
#2019-06-12|1263.43
#2019-06-13|1264.57
#2019-06-14|1252.69
#2019-06-17|1237.65
#2019-06-18|1248.37
#2019-06-19|1261.09
#2019-06-20|1282.82
#2019-06-21|1279.11
#2019-06-24|1278.82
#2019-06-25|1270.99
#2019-06-26|1280.80
#2019-06-27|1288.83
#2019-06-28|1288.23
#2019-07-01|1291.30
#2019-07-02|1303.80
#2019-07-03|1308.34
#2019-07-04|1318.04
#2019-07-05|1303.86
#2019-07-08|1277.31
#2019-07-09|1281.01
#2019-07-10|1280.85
#2019-07-11|1288.70
#2019-07-12|1283.51
#2019-07-15|1280.50
#2019-07-16|1289.38
#2019-07-17|1289.43
#2019-07-18|1274.44
#2019-07-19|1269.36
#2019-07-22|1263.33
#2019-07-23|1264.27
#2019-07-24|1263.86
#2019-07-25|1263.37
#2019-07-26|1272.57
#2019-07-29|1257.60
#2019-07-30|1251.32
#2019-07-31|1251.09
#2019-08-01|1234.57
#2019-08-02|1219.78
#2019-08-05|1183.47
#2019-08-06|1189.90
#2019-08-07|1181.90
#2019-08-08|1195.70
#2019-08-09|1197.84
#2019-08-12|1195.40
#2019-08-13|1169.55
#2019-08-14|1170.57
#2019-08-15|1170.34
#2019-08-16|1181.79
#2019-08-19|1185.67
#2019-08-20|1187.98
#2019-08-21|1182.21
#2019-08-22|1166.19
#2019-08-23|1168.07
#2019-08-26|1162.03
#2019-08-27|1177.21
#2019-08-28|1174.50
#2019-08-29|1176.56
#2019-08-30|1186.06
#2019-09-02|1187.98
#2019-09-03|1158.11
#2019-09-04|1169.34
#2019-09-05|1189.72
#2019-09-06|1202.58
#2019-09-09|1208.20
#2019-09-10|1207.47
#2019-09-11|1220.79
#2019-09-12|1230.08
#2019-09-13|1240.89
#2019-09-16|1223.17
#2019-09-17|1206.64
#2019-09-18|1216.68
#2019-09-19|1207.69
#2019-09-20|1265.88
#2019-09-23|1291.41
#2019-09-24|1275.14
#2019-09-25|1257.55
#2019-09-26|1276.30
#2019-09-27|1271.51
#2019-09-30|1267.35
#2019-10-01|1259.29
#2019-10-02|1258.25
#2019-10-03|1260.75
#2019-10-04|1248.60
#2019-10-07|1234.48
#2019-10-08|1232.70
#2019-10-09|1243.17
#2019-10-10|1247.24
#2019-10-11|1264.92
#2019-10-14|1266.37
#2019-10-15|1265.91
#2019-10-16|1264.58
#2019-10-17|1278.56
#2019-10-18|1289.06
#2019-10-21|1286.28
#2019-10-22|1286.50
#2019-10-23|1285.02
#2019-10-24|1293.44
#2019-10-25|1289.83
#2019-10-28|1292.88
#2019-10-29|1303.01
#2019-10-30|1305.53
#2019-10-31|1309.16
#2019-11-01|1313.15
#2019-11-04|1326.82
#2019-11-05|1328.11
#2019-11-06|1326.41
#2019-11-07|1332.83
#2019-11-08|1317.91
#2019-11-11|1300.82
#2019-11-12|1295.99
#2019-11-13|1277.79
#2019-11-14|1277.66
#2019-11-15|1278.50
#2019-11-18|1280.60
#2019-11-19|1290.06
#2019-11-20|1289.16
#2019-11-21|1280.48
#2019-11-22|1281.25
#2019-11-25|1298.39
#2019-11-26|1291.33
#2019-11-27|1294.64
#2019-11-28|1300.20
#2019-11-29|1287.51
#2019-12-02|1292.87
#2019-12-03|1285.16
#2019-12-04|1276.61
#2019-12-05|1289.62
#2019-12-06|1298.76
#2019-12-09|1302.56
#2019-12-10|1295.91
#2019-12-11|1310.72
#2019-12-12|1322.78
#2019-12-13|1338.96
#2019-12-16|1336.49
#2019-12-17|1347.97
#2019-12-18|1353.17
#2019-12-19|1351.33
#2019-12-20|1345.69
#2019-12-23|1351.15
#2019-12-24|1345.85
#2019-12-25|1345.85
#2019-12-26|1347.37
#2019-12-27|1358.82
#2019-12-30|1362.77
#2019-12-31|1358.92
#2020-01-01|1361.56
#2020-01-02|1392.00
#2020-01-03|1371.92
#2020-01-06|1345.14
#2020-01-07|1353.42
#2020-01-08|1344.72
#2020-01-09|1375.95
#2020-01-10|1385.90
#2020-01-13|1391.37
#2020-01-14|1391.95
#2020-01-15|1392.20
#2020-01-16|1387.02
#2020-01-17|1395.07
#2020-01-20|1395.85
#2020-01-21|1367.79
#2020-01-22|1379.52
#2020-01-23|1376.75
#2020-01-24|1386.19
#2020-01-27|1379.08
#2020-01-28|1378.57
#2020-01-29|1363.94
#2020-01-30|1332.36
#2020-01-31|1316.10
#2020-02-03|1314.16
#2020-02-04|1337.97
#2020-02-05|1344.26
#2020-02-06|1355.09
#2020-02-07|1336.77
#2020-02-10|1334.24
#2020-02-11|1349.40
#2020-02-12|1357.83
#2020-02-13|1356.82
#2020-02-14|1351.97
#2020-02-17|1356.09
#2020-02-18|1340.84
#2020-02-19|1360.86
#2020-02-20|1351.45
#2020-02-21|1350.96
#2020-02-24|1326.48
#2020-02-25|1322.99
#2020-02-26|1303.47
#2020-02-27|1302.04
#2020-02-28|1258.07
#2020-03-02|1276.10
#2020-03-03|1282.49
#2020-03-04|1278.79
#2020-03-05|1276.90
#2020-03-06|1248.21
#2020-03-09|1187.07
#2020-03-10|1205.41
#2020-03-11|1191.22
#2020-03-12|1099.41
#2020-03-13|1127.02
#2020-03-16|1028.98
#2020-03-17|1027.79
#2020-03-18| 967.60
#2020-03-19| 934.44
#2020-03-20| 995.26
#2020-03-23| 895.12
#2020-03-24| 926.58
#2020-03-25| 972.45
#2020-03-26| 998.47
#2020-03-27| 988.56
#2020-03-30| 960.91
#2020-03-31| 983.24
#2020-04-01| 959.02
#2020-04-02| 963.83
#2020-04-03| 943.19
#2020-04-06| 953.22
#2020-04-07|1004.39
#2020-04-08| 999.25
#2020-04-09|1024.16
#2020-04-10|1024.16
#2020-04-13|1033.14
#2020-04-14|1034.60
#2020-04-15|1034.33
#2020-04-16|1031.55
#2020-04-17|1053.69
#2020-04-20|1050.40
#2020-04-21|1027.03
#2020-04-22|1043.05
#2020-04-23|1042.52
#2020-04-24|1022.03
#2020-04-27|1038.56
#2020-04-28|1046.11
#2020-04-29|1057.85
#2020-04-30|1066.41
#2020-05-01|1064.82
#2020-05-04|1012.56
#2020-05-05|1008.78
#2020-05-06|1016.85
#2020-05-07|1009.08
#2020-05-08|1020.51
#2020-05-11|1028.83
#2020-05-12|1016.03
#2020-05-13|1033.15
#2020-05-14|1021.15
#2020-05-15|1021.89
#2020-05-18| 993.79
#2020-05-19|1006.37
#2020-05-20|1021.37
#2020-05-21|1028.57
#2020-05-22|1011.64
#2020-05-25|1020.30
#2020-05-26|1040.71
#2020-05-27|1048.76
#2020-05-28|1058.49
#2020-05-29|1067.47
#2020-06-01|1089.99
#2020-06-02|1103.10
#2020-06-03|1120.65
#2020-06-04|1105.98
#2020-06-05|1127.47
#2020-06-08|1129.43
#2020-06-09|1130.80
#2020-06-10|1126.47
#2020-06-11|1104.02
#2020-06-12|1105.57
#2020-06-15|1081.60
#2020-06-16|1095.90
#2020-06-17|1094.83
#2020-06-18|1097.92
#2020-06-19|1104.41
#2020-06-22|1109.23
#2020-06-23|1128.69
#2020-06-24|1127.78
#2020-06-25|1124.27
#2020-06-26|1121.88
#2020-06-29|1112.49
#2020-06-30|1118.67
#2020-07-01|1123.74
#2020-07-02|1151.92
#2020-07-03|1173.38
#2020-07-06|1210.95
#2020-07-07|1202.37
#2020-07-08|1200.69
#2020-07-09|1209.32
#2020-07-10|1187.01
#2020-07-13|1194.93
#2020-07-14|1170.34
#2020-07-15|1169.03
#2020-07-16|1159.69
#2020-07-17|1181.30
#2020-07-20|1212.17
#2020-07-21|1225.23
#2020-07-22|1225.04
#2020-07-23|1231.86
#2020-07-24|1210.84
#2020-07-27|1229.12
#2020-07-28|1239.45
#2020-07-29|1244.74
#2020-07-30|1248.14
#2020-07-31|1246.01
#2020-08-03|1246.14
#2020-08-04|1244.94
#2020-08-05|1261.95
#2020-08-06|1261.98
#2020-08-07|1264.89
#2020-08-10|1259.77
#2020-08-11|1259.02
#2020-08-12|1254.83
#2020-08-13|1269.85
#2020-08-14|1266.87
#2020-08-17|1278.33
#2020-08-18|1282.64
#2020-08-19|1267.01
#2020-08-20|1256.26
#2020-08-21|1267.23
#2020-08-24|1275.48
#2020-08-25|1276.71
#2020-08-26|1260.15
#2020-08-27|1265.35
#2020-08-28|1273.68
#2020-08-31|1231.59
#2020-09-01|1260.55
#2020-09-02|1263.79
#2020-09-03|1265.08
#2020-09-04|1258.83
#2020-09-07|1248.59
#2020-09-08|1235.45
#2020-09-09|1238.17
#2020-09-10|1242.64
#2020-09-11|1238.37
#2020-09-14|1254.01
#2020-09-15|1255.02
#2020-09-16|1261.81
#2020-09-17|1256.54
#2020-09-18|1262.09
#2020-09-21|1229.74
#2020-09-22|1219.85
#2020-09-23|1209.74
#2020-09-24|1191.93
#2020-09-25|1205.37
#2020-09-28|1212.23
#2020-09-29|1210.98
#2020-09-30|1221.49
#2020-10-01|1241.47
#2020-10-02|1237.43
#2020-10-05|1240.20
#2020-10-06|1262.55
#2020-10-07|1269.43
#2020-10-08|1281.60
#2020-10-09|1282.89
#2020-10-12|1284.85
#2020-10-13|1284.37
#2020-10-14|1288.68
#2020-10-15|1276.82
#2020-10-16|1284.70
#2020-10-19|1284.29
#2020-10-20|1298.38
#2020-10-21|1290.34
#2020-10-22|1292.47
#2020-10-23|1287.44
#2020-10-26|1275.14
#2020-10-27|1293.93
#2020-10-28|1262.84
#2020-10-29|1268.15
#2020-10-30|1256.13
#2020-11-02|1258.37
#2020-11-03|1270.51
#2020-11-04|1295.27
#2020-11-05|1340.68
#2020-11-06|1337.97
#2020-11-09|1354.38
#2020-11-10|1360.61
#2020-11-11|1382.55
#2020-11-12|1374.11
#2020-11-13|1371.25
#2020-11-16|1378.35
#2020-11-17|1400.05
#2020-11-18|1414.84
#2020-11-19|1398.88
#2020-11-20|1398.01
#2020-11-23|1406.37
#2020-11-24|1411.83
#2020-11-25|1394.28
#2020-11-26|1404.58
#2020-11-27|1413.23
#2020-11-30|1391.29
#2020-12-01|1416.70
#2020-12-02|1423.11
#2020-12-03|1439.57
#2020-12-04|1448.82
#2020-12-07|1448.37
#2020-12-08|1448.80
#2020-12-09|1442.46
#2020-12-10|1442.23
#2020-12-11|1441.56
#2020-12-14|1450.97
#2020-12-15|1464.05
#2020-12-16|1476.03
#2020-12-17|1491.66
#2020-12-18|1490.70
#2020-12-21|1452.42
#2020-12-22|1463.03
#2020-12-23|1467.78
#2020-12-24|1474.61
#2020-12-25|1474.61
#2020-12-28|1484.64
#2020-12-29|1492.67
#2020-12-30|1514.32
#2020-12-31|1522.88
#2021-01-01|1529.35
#2021-01-04|1530.04
#2021-01-05|1537.57
#2021-01-06|1552.50
#2021-01-07|1564.88
#2021-01-08|1602.66
#2021-01-11|1584.76
#2021-01-12|1594.10
#2021-01-13|1607.98
#2021-01-14|1611.02
#2021-01-15|1578.63
#2021-01-18|1581.23
#2021-01-19|1608.26
#2021-01-20|1626.28
#2021-01-21|1612.81
#2021-01-22|1586.06
#2021-01-25|1566.05
#2021-01-26|1557.61
#2021-01-27|1539.46
#2021-01-28|1535.05
#2021-01-29|1510.93
#2021-02-01|1561.04
#2021-02-02|1612.75
#2021-02-03|1621.58
#2021-02-04|1614.97
#2021-02-05|1613.69
#2021-02-08|1646.20
#2021-02-09|1658.65
#2021-02-10|1658.06
#2021-02-11|1664.22
#2021-02-12|1665.69
#2021-02-15|1667.14
#2021-02-16|1678.49
#2021-02-17|1669.24
#2021-02-18|1656.33
#2021-02-19|1660.37
#2021-02-22|1629.29
#2021-02-23|1640.46
#2021-02-24|1651.50
#2021-02-25|1645.39
#2021-02-26|1577.57
#2021-03-01|1619.31
#2021-03-02|1630.37
#2021-03-03|1638.92
#2021-03-04|1632.82
#2021-03-05|1607.19
#2021-03-08|1577.33
#2021-03-09|1588.16
#2021-03-10|1602.68
#2021-03-11|1629.20
#2021-03-12|1613.44
#2021-03-15|1607.44
#2021-03-16|1614.74
#2021-03-17|1597.85
#2021-03-18|1588.07
#2021-03-19|1595.03
#2021-03-22|1601.79
#2021-03-23|1597.77
#2021-03-24|1560.75
#2021-03-25|1549.61
#2021-03-26|1574.11
#2021-03-29|1576.55
#2021-03-30|1598.39
#2021-03-31|1596.27
#2021-04-01|1619.43
#2021-04-02|1619.43
#2021-04-05|1605.92
#2021-04-06|1624.96
#2021-04-07|1624.38
#2021-04-08|1644.06
#2021-04-09|1628.33
#2021-04-12|1574.20
#2021-04-13|1574.15
#2021-04-14|1579.31
#2021-04-15|1583.16
#2021-04-16|1607.59
#2021-04-19|1578.90
#2021-04-20|1567.02
#2021-04-21|1562.53
#2021-04-22|1562.41
#2021-04-23|1565.24
#2021-04-26|1582.31
#2021-04-27|1594.91
#2021-04-28|1602.34
#2021-04-29|1600.42
#2021-04-30|1569.71
#2021-05-03|1584.70
#2021-05-04|1583.45
#2021-05-05|1587.43
#2021-05-06|1590.89
#2021-05-07|1598.80
#2021-05-10|1607.12
#2021-05-11|1598.87
#2021-05-12|1572.67
#2021-05-13|1561.65
#2021-05-14|1595.04
#2021-05-17|1610.78
#2021-05-18|1639.80
#2021-05-19|1631.78
#2021-05-20|1629.53
#2021-05-21|1640.73
#2021-05-24|1643.48
#2021-05-25|1662.60
#2021-05-26|1672.43
#2021-05-27|1689.83
#2021-05-28|1694.79
#2021-05-31|1697.16
#2021-06-01|1692.98
#2021-06-02|1694.81
#2021-06-03|1706.14
#2021-06-04|1712.88
#2021-06-07|1729.25
#2021-06-08|1725.29
#2021-06-09|1711.95
#2021-06-10|1717.37
#2021-06-11|1713.16
#2021-06-14|1712.45
#2021-06-15|1718.23
#2021-06-16|1693.40
#2021-06-17|1687.02
#2021-06-18|1701.42
#2021-06-21|1699.16
#2021-06-22|1696.60
#2021-06-23|1697.41
#2021-06-24|1713.17
#2021-06-25|1712.80
#2021-06-28|1711.41
#2021-06-29|1705.38
#2021-06-30|1691.56
#2021-07-01|1694.56
#2021-07-02|1689.39
#2021-07-05|1697.59
#2021-07-06|1688.99
#2021-07-07|1704.60
#2021-07-08|1673.13
#2021-07-09|1672.80
#2021-07-12|1686.89
#2021-07-13|1693.41
#2021-07-14|1687.89
#2021-07-15|1694.47
#2021-07-16|1699.29
#2021-07-19|1679.50
#2021-07-20|1705.52
#2021-07-21|1713.82
#2021-07-22|1733.94
#2021-07-23|1720.19
#2021-07-26|1699.28
#2021-07-27|1666.37
#2021-07-28|1683.27
#2021-07-29|1701.66
#2021-07-30|1693.89
#2021-08-02|1731.55
#2021-08-03|1744.65
#2021-08-04|1738.54
#2021-08-05|1735.99
#2021-08-06|1725.80
#2021-08-09|1723.56
#2021-08-10|1714.65
#2021-08-11|1716.22
#2021-08-12|1715.97
#2021-08-13|1717.50
#2021-08-16|1695.75
#2021-08-17|1689.83
#2021-08-18|1692.42
#2021-08-19|1688.76
#2021-08-20|1676.33
#2021-08-23|1680.41
#2021-08-24|1701.73
#2021-08-25|1704.97
#2021-08-26|1694.21
#2021-08-27|1722.69
#2021-08-30|1747.48
#2021-08-31|1770.65
#2021-09-01|1793.95
#2021-09-02|1800.48
#2021-09-03|1814.52
#2021-09-06|1822.14
#2021-09-07|1818.87
#2021-09-08|1798.11
#2021-09-09|1814.92
#2021-09-10|1821.31
#2021-09-13|1816.20
#2021-09-14|1808.96
#2021-09-15|1805.09
#2021-09-16|1794.06
#2021-09-17|1788.01
#2021-09-20|1750.11
#2021-09-21|1765.89
#2021-09-22|1771.44
#2021-09-23|1794.17
#2021-09-24|1785.21
#2021-09-27|1761.63
#2021-09-28|1743.24
#2021-09-29|1720.95
#2021-09-30|1706.66
#2021-10-01|1709.44
#2021-10-04|1694.94
#2021-10-05|1685.36
#2021-10-06|1659.46
#2021-10-07|1687.22
#2021-10-08|1678.29
#2021-10-11|1669.42
#2021-10-12|1670.21
#2021-10-13|1686.91
#2021-10-14|1704.27
#2021-10-15|1711.29
#2021-10-18|1709.65
#2021-10-19|1698.37
#2021-10-20|1695.72
#2021-10-21|1666.36
#2021-10-22|1652.94
#2021-10-25|1647.88
#2021-10-26|1656.13
#2021-10-27|1650.59
#2021-10-28|1639.16
#2021-10-29|1637.39
#2021-11-01|1646.87
#2021-11-02|1639.07
#2021-11-03|1665.87
#2021-11-04|1672.11
#2021-11-05|1668.72
#2021-11-08|1689.12
#2021-11-09|1696.46
#2021-11-10|1682.26
#2021-11-11|1682.86
#2021-11-12|1694.06
#2021-11-15|1695.05
#2021-11-16|1684.49
#2021-11-17|1670.04
#2021-11-18|1646.57
#2021-11-19|1647.53
#2021-11-22|1624.76
#2021-11-23|1623.04
#2021-11-24|1617.51
#2021-11-25|1620.02
#2021-11-26|1568.88
#2021-11-29|1557.64
#2021-11-30|1554.77
#2021-12-01|1560.87
#2021-12-02|1581.66
#2021-12-03|1578.27
#2021-12-06|1559.23
#2021-12-07|1585.55
#2021-12-08|1616.04
#2021-12-09|1630.99
#2021-12-10|1632.88
#2021-12-13|1626.49
#2021-12-14|1613.24
#2021-12-15|1607.85
#2021-12-16|1610.80
#2021-12-17|1584.83
#2021-12-20|1550.78
#2021-12-21|1580.70
#2021-12-22|1592.18
#2021-12-23|1611.53
#2021-12-24|1607.56
#2021-12-27|1608.46
#2021-12-28|1633.12
#2021-12-29|1622.53
#2021-12-30|1630.30
#2021-12-31|1644.91
#2022-01-03|1669.77
#2022-01-04|1661.24
#2022-01-05|1660.24
#2022-01-06|1651.42
#2022-01-07|1671.09
#2022-01-10|1678.87
#2022-01-11|1691.84
#2022-01-12|1704.65
#2022-01-13|1691.79
#2022-01-14|1694.91
#2022-01-17|1695.80
#2022-01-18|1665.79
#2022-01-19|1657.99
#2022-01-20|1663.76
#2022-01-21|1637.58
#2022-01-24|1594.31
#2022-01-25|1589.96
#2022-01-26|1593.95
#2022-01-27|1580.01
#2022-01-28|1574.80
#2022-01-31|1603.75
#2022-02-01|1626.92
#2022-02-02|1619.44
#2022-02-03|1600.48
#2022-02-04|1612.57
#2022-02-07|1599.51
#2022-02-08|1600.45
#2022-02-09|1621.38
#2022-02-10|1628.56
#2022-02-11|1600.96
#2022-02-14|1559.69
#2022-02-15|1611.61
#2022-02-16|1613.33
#2022-02-17|1606.70
#2022-02-18|1605.01
#2022-02-21|1597.13
#2022-02-22|1582.45
#2022-02-23|1582.87
#2022-02-24|1506.60
#2022-02-25|1527.36
#2022-02-28|1542.65
#2022-03-01|1544.64
#2022-03-02|1507.26
#2022-03-03|1482.39
#2022-03-04|1445.18
#2022-03-07|1394.10
#2022-03-08|1396.29
#2022-03-09|1436.28
#2022-03-10|1450.06
#2022-03-11|1436.29
#2022-03-14|1418.64
#2022-03-15|1391.77
#2022-03-16|1453.58
#2022-03-17|1511.60
#2022-03-18|1527.89
#2022-03-21|1495.66
#2022-03-22|1514.26
#2022-03-23|1516.08
#2022-03-24|1521.15
#2022-03-25|1505.53
#2022-03-28|1501.49
#2022-03-29|1518.47
#2022-03-30|1542.82
#2022-03-31|1544.94
#2022-04-01|1570.99
#2022-04-04|1592.69
#2022-04-05|1602.16
#2022-04-06|1589.29
#2022-04-07|1564.90
#2022-04-08|1588.12
#2022-04-11|1569.09
#2022-04-12|1555.59
#2022-04-13|1552.77
#2022-04-14|1557.36
#2022-04-15|1557.36
#2022-04-18|1546.84
#2022-04-19|1524.09
#2022-04-20|1537.36
#2022-04-21|1547.58
#2022-04-22|1533.23
#2022-04-25|1496.56
#2022-04-26|1511.34
#2022-04-27|1519.37
#2022-04-28|1547.21
#2022-04-29|1536.10
#2022-05-02|1523.25
#2022-05-03|1524.13
#2022-05-04|1495.52
#2022-05-05|1484.27
#2022-05-06|1441.31
#2022-05-09|1419.02
#2022-05-10|1414.66
#2022-05-11|1404.02
#2022-05-12|1376.49
#2022-05-13|1395.10
#2022-05-16|1394.07
#2022-05-17|1427.29
#2022-05-18|1427.98
#2022-05-19|1404.10
#2022-05-20|1439.84
#2022-05-23|1449.26
#2022-05-24|1424.19
#2022-05-25|1390.95
#2022-05-26|1398.42
#2022-05-27|1413.31
#2022-05-30|1434.15
#2022-05-31|1439.46
#2022-06-01|1441.52
#2022-06-02|1445.36
#2022-06-03|1430.83
#2022-06-06|1419.79
#2022-06-07|1405.79
#2022-06-08|1397.20
#2022-06-09|1385.12
#2022-06-10|1375.04
#2022-06-13|1333.49
#2022-06-14|1341.56
#2022-06-15|1349.98
#2022-06-16|1322.73
#2022-06-17|1302.75
#2022-06-20|1315.60
#2022-06-21|1336.86
#2022-06-22|1316.87
#2022-06-23|1335.20
#2022-06-24|1344.74
#2022-06-27|1364.42
#2022-06-28|1359.95
#2022-06-29|1346.99
#2022-06-30|1343.05
#2022-07-01|1352.63
#2022-07-04|1361.46
#2022-07-05|1351.16
#2022-07-06|1361.34
#2022-07-07|1383.34
#2022-07-08|1396.21
#2022-07-11|1387.30
#2022-07-12|1374.68
#2022-07-13|1380.59
#2022-07-14|1374.82
#2022-07-15|1380.87
#2022-07-18|1404.18
#2022-07-19|1414.01
#2022-07-20|1411.91
#2022-07-21|1425.70
#2022-07-22|1428.82
#2022-07-25|1435.17
#2022-07-26|1432.11
#2022-07-27|1451.83
#2022-07-28|1468.12
#2022-07-29|1480.35
#2022-08-01|1489.47
#2022-08-02|1489.96
#2022-08-03|1487.66
#2022-08-04|1494.97
#2022-08-05|1509.73
#2022-08-08|1518.87
#2022-08-09|1515.40
#2022-08-10|1518.76
#2022-08-11|1519.04
#2022-08-12|1530.53
#2022-08-15|1525.24
#2022-08-16|1541.03
#2022-08-17|1550.52
#2022-08-18|1558.39
#2022-08-19|1547.75
#2022-08-22|1511.80
#2022-08-23|1517.38
#2022-08-24|1526.85
#2022-08-25|1527.50
#2022-08-26|1540.50
#2022-08-29|1533.77
#2022-08-30|1556.81
#2022-08-31|1550.92
#2022-09-01|1552.76
#2022-09-02|1556.54
#2022-09-05|1557.88
#2022-09-06|1554.22
#2022-09-07|1565.59
#2022-09-08|1575.48
#2022-09-09|1586.32
#2022-09-12|1601.17
#2022-09-13|1606.91
#2022-09-14|1597.62
#2022-09-15|1598.78
#2022-09-16|1561.40
#2022-09-19|1563.14
#2022-09-20|1579.27
#2022-09-21|1547.42
#2022-09-22|1535.53
#2022-09-23|1503.63
#2022-09-26|1468.76
#2022-09-27|1471.40
#2022-09-28|1466.61
#2022-09-29|1435.50
#2022-09-30|1452.40
#2022-10-03|1443.65
#2022-10-04|1473.76
#2022-10-05|1487.58
#2022-10-06|1484.84
#2022-10-07|1466.46
#2022-10-10|1444.68
#2022-10-11|1426.31
#2022-10-12|1425.03
#2022-10-13|1410.67
#2022-10-14|1413.02
#2022-10-17|1426.47
#2022-10-18|1447.50
#2022-10-19|1434.21
#2022-10-20|1433.16
#2022-10-21|1431.09
#2022-10-24|1409.62
#2022-10-25|1426.76
#2022-10-26|1430.39
#2022-10-27|1445.43
#2022-10-28|1435.85
#2022-10-31|1459.21
#2022-11-01|1495.80
#2022-11-02|1488.15
#2022-11-03|1490.12
#2022-11-04|1521.66
#2022-11-07|1533.35
#2022-11-08|1536.04
#2022-11-09|1528.98
#2022-11-10|1493.82
#2022-11-11|1533.97
#2022-11-14|1544.43
#2022-11-15|1568.76
#2022-11-16|1544.00
#2022-11-17|1527.33
#2022-11-18|1527.85
#2022-11-21|1518.13
#2022-11-22|1525.44
#2022-11-23|1518.00
#2022-11-24|1536.43
#2022-11-25|1534.06
#2022-11-28|1529.46
#2022-11-29|1539.83
#2022-11-30|1574.70
#2022-12-01|1580.93
#2022-12-02|1573.98
#2022-12-05|1566.93
#2022-12-06|1561.47
#2022-12-07|1552.87
#2022-12-08|1569.57
#2022-12-09|1569.93
#2022-12-12|1552.96
#2022-12-13|1549.22
#2022-12-14|1558.97
#2022-12-15|1539.34
#2022-12-16|1533.29
#2022-12-19|1540.26
#2022-12-20|1542.16
#2022-12-21|1524.20
#2022-12-22|1525.04
#2022-12-23|1495.30
#2022-12-26|1506.62
#2022-12-27|1510.40
#2022-12-28|1519.43
#2022-12-29|1517.64
#2022-12-30|1516.20
#2023-01-02|1511.86
#2023-01-03|1496.65
#2023-01-04|1497.09
#2023-01-05|1509.97
#2023-01-06|1513.14
#2023-01-09|1529.64
#2023-01-10|1522.19
#2023-01-11|1529.59
#2023-01-12|1536.05
#2023-01-13|1547.77
#2023-01-16|1536.80
#2023-01-17|1543.67
#2023-01-18|1554.54
#2023-01-19|1539.88
#2023-01-20|1535.63
#2023-01-23|1527.60
#2023-01-24|1523.13
#2023-01-25|1515.58
#2023-01-26|1523.81
#2023-01-27|1483.01
#2023-01-30|1476.01
#2023-01-31|1487.12
#2023-02-01|1458.20
#2023-02-02|1435.22
#2023-02-03|1436.61
#2023-02-06|1417.11
#2023-02-07|1427.31
#2023-02-08|1449.39
#2023-02-09|1438.80
#2023-02-10|1435.57
#2023-02-13|1433.42
#2023-02-14|1432.06
#2023-02-15|1432.44
#2023-02-16|1440.32
#2023-02-17|1443.06
#2023-02-20|1452.19
#2023-02-21|1443.44
#2023-02-22|1416.56
#2023-02-23|1408.84
#2023-02-24|1397.95
#2023-02-27|1386.46
#2023-02-28|1400.66
#2023-03-01|1423.66
#2023-03-02|1429.18
#2023-03-03|1456.28
#2023-03-06|1469.75
#2023-03-07|1466.50
#2023-03-08|1478.49
#2023-03-09|1462.92
#2023-03-10|1439.90
#2023-03-13|1430.32
#2023-03-14|1407.73
#2023-03-15|1428.98
#2023-03-16|1432.58
#2023-03-17|1443.95
#2023-03-20|1423.52
#2023-03-21|1433.02
#2023-03-22|1429.40
#2023-03-23|1431.03
#2023-03-24|1417.99
#2023-03-27|1418.39
#2023-03-28|1412.09
#2023-03-29|1430.37
#2023-03-30|1436.56
#2023-03-31|1439.05
#2023-04-03|1427.99
#2023-04-04|1427.04
#2023-04-05|1436.60
#2023-04-06|1440.92
#2023-04-07|1440.92
#2023-04-10|1443.89
#2023-04-11|1455.39
#2023-04-12|1463.90
#2023-04-13|1469.85
#2023-04-14|1471.42
#2023-04-17|1474.07
#2023-04-18|1474.34
#2023-04-19|1459.05
#2023-04-20|1470.02
#2023-04-21|1464.16
#2023-04-24|1468.42
#2023-04-25|1466.83
#2023-04-26|1474.42
#2023-04-27|1479.13
#2023-04-28|1501.42
#2023-05-01|1505.43
#2023-05-02|1500.30
#2023-05-03|1493.21
#2023-05-04|1508.76
#2023-05-05|1522.75
#2023-05-08|1537.08
#2023-05-09|1531.05
#2023-05-10|1536.47
#2023-05-11|1537.96
#2023-05-12|1522.54
#2023-05-15|1533.64
#2023-05-16|1526.27
#2023-05-17|1514.72
#2023-05-18|1509.93
#2023-05-19|1512.37
#2023-05-22|1537.43
#2023-05-23|1546.31
#2023-05-24|1527.76
#2023-05-25|1527.12
#2023-05-26|1532.71
#2023-05-29|1533.59
#2023-05-30|1529.11
#2023-05-31|1522.99
#2023-06-01|1535.93
#2023-06-02|1556.19
#2023-06-05|1553.75
#2023-06-06|1569.22
#2023-06-07|1579.51
#2023-06-08|1578.66
#2023-06-09|1587.96
#2023-06-12|1592.45
#2023-06-13|1602.89
#2023-06-14|1608.98
#2023-06-15|1617.96
#2023-06-16|1629.92
#2023-06-19|1621.70
#2023-06-20|1616.27
#2023-06-21|1611.19
#2023-06-22|1599.59
#2023-06-23|1578.79
#2023-06-26|1579.06
#2023-06-27|1594.46
#2023-06-28|1610.02
#2023-06-29|1607.56
#2023-06-30|1624.10
#2023-07-03|1635.42
#2023-07-04|1629.59
#2023-07-05|1628.26
#2023-07-06|1615.94
#2023-07-07|1600.07
#2023-07-10|1600.78
#2023-07-11|1614.08
#2023-07-12|1621.20
#2023-07-13|1626.03
#2023-07-14|1622.92
#2023-07-17|1630.11
#2023-07-18|1630.62
#2023-07-19|1642.65
#2023-07-20|1644.90
#2023-07-21|1659.23
#2023-07-24|1674.89
#2023-07-25|1674.52
#2023-07-26|1681.38
#2023-07-27|1679.90
#2023-07-28|1689.73
#2023-07-31|1703.16
#2023-08-01|1689.98
#2023-08-02|1673.83
#2023-08-03|1669.15
#2023-08-04|1674.96
#2023-08-07|1675.15
#2023-08-08|1666.06
#2023-08-09|1669.94
#2023-08-10|1663.20
#2023-08-11|1647.46
#2023-08-14|1635.34
#2023-08-15|1632.71
#2023-08-16|1620.14
#2023-08-17|1604.28
#2023-08-18|1604.36
#2023-08-21|1608.20
#2023-08-22|1626.93
#2023-08-23|1622.65
#2023-08-24|1621.44
#2023-08-25|1611.19
#2023-08-28|1617.45
#2023-08-29|1634.84
#2023-08-30|1635.46
#2023-08-31|1613.88
#2023-09-01|1628.08
#2023-09-04|1645.95
#2023-09-05|1629.70
#2023-09-06|1626.08
#2023-09-07|1633.99
#2023-09-08|1645.03
#2023-09-11|1669.10
#2023-09-12|1662.55
#2023-09-13|1669.92
#2023-09-14|1669.06
#2023-09-15|1665.11
#2023-09-18|1658.47
#2023-09-19|1657.31
#2023-09-20|1646.36
#2023-09-21|1635.00
#2023-09-22|1640.25
#2023-09-25|1642.85
#2023-09-26|1632.42
#2023-09-27|1639.98
#2023-09-28|1632.85
#2023-09-29|1640.83
#2023-10-02|1633.03
#2023-10-03|1615.43
#2023-10-04|1610.25
#2023-10-05|1619.41
#2023-10-06|1628.62
#2023-10-09|1614.94
#2023-10-10|1636.74
#2023-10-11|1651.46
#2023-10-12|1657.24
#2023-10-13|1642.94
#2023-10-16|1641.41
#2023-10-17|1637.67
#2023-10-18|1621.19
#2023-10-19|1630.62
#2023-10-20|1617.87
#2023-10-23|1602.28
#2023-10-24|1602.30
#2023-10-25|1585.44
#2023-10-26|1573.07
#2023-10-27|1582.39
#2023-10-30|1592.29
#2023-10-31|1595.52
#2023-11-01|1584.08
#2023-11-02|1596.48
#2023-11-03|1617.42
#2023-11-06|1628.73
#2023-11-07|1625.37
#2023-11-08|1632.82
#2023-11-09|1626.89
#2023-11-10|1635.73
#2023-11-13|1640.74
#2023-11-14|1657.06
#2023-11-15|1663.22
#2023-11-16|1656.88
#2023-11-17|1666.81
#2023-11-20|1663.61
#2023-11-21|1663.01
#2023-11-22|1660.97
#2023-11-23|1658.88
#2023-11-24|1659.70
#2023-11-27|1658.38
#2023-11-28|1677.09
#2023-11-29|1679.97
#2023-11-30|1682.14
#2023-12-01|1703.87
#2023-12-04|1730.44
#2023-12-05|1760.28
#2023-12-06|1769.57
#2023-12-07|1769.37
#2023-12-08|1760.26
#2023-12-11|1768.43
#2023-12-12|1769.58
#2023-12-13|1787.12
#2023-12-14|1801.28
#2023-12-15|1820.75
#2023-12-18|1824.32
#2023-12-19|1828.44
#2023-12-20|1784.55
#2023-12-21|1798.89
#2023-12-22|1811.37
#2023-12-25|1811.37
#2023-12-26|1826.75
#2023-12-27|1838.35
#2023-12-28|1842.42
#2023-12-29|1848.54
#2024-01-01|1853.63
#2024-01-02|1831.52
#2024-01-03|1831.91
#2024-01-04|1841.21
#2024-01-05|1856.18
#2024-01-08|1850.16
#2024-01-09|1848.66
#2024-01-10|1856.61
#2024-01-11|1854.97
#2024-01-12|1868.55
#2024-01-15|1867.41
#2024-01-16|1856.99
#2024-01-17|1825.41
#2024-01-18|1817.83
#2024-01-19|1830.72
#2024-01-22|1818.71
#2024-01-23|1794.22
#2024-01-24|1810.54
#2024-01-25|1823.09
#2024-01-26|1824.20
#2024-01-29|1855.59
#2024-01-30|1825.07
#2024-01-31|1817.99
#2024-02-01|1820.05
#2024-02-02|1827.68
#2024-02-05|1810.67
#2024-02-06|1834.78
#2024-02-07|1845.14
#2024-02-08|1834.36
#2024-02-09|1839.79
#2024-02-12|1827.36
#2024-02-13|1829.46
#2024-02-14|1841.25
#2024-02-15|1844.86
#2024-02-16|1864.65
#2024-02-19|1864.12
#2024-02-20|1873.43
#2024-02-21|1870.35
#2024-02-22|1895.51
#2024-02-23|1896.40
#2024-02-26|1910.68
#2024-02-27|1926.16
#2024-02-28|1900.93
#2024-02-29|1914.03
#2024-03-01|1939.53
#2024-03-04|1941.22
#2024-03-05|1928.32
#2024-03-06|1929.32
#2024-03-07|1942.88
#2024-03-08|1937.93
#2024-03-11|1947.04
#2024-03-12|1930.80
#2024-03-13|1891.86
#2024-03-14|1926.20
#2024-03-15|1913.49
#2024-03-18|1910.37
#2024-03-19|1882.69
#2024-03-20|1889.78
#2024-03-21|1916.45
#2024-03-22|1918.34
#2024-03-25|1914.63
#2024-03-26|1925.73
#2024-03-27|1930.70
#2024-03-28|1950.26
#2024-03-29|1950.26
#2024-04-01|1971.41
#2024-04-02|1991.70
#2024-04-03|1985.12
#2024-04-04|1986.48
#2024-04-05|1979.00
#2024-04-08|1994.95
#2024-04-09|1995.98
#2024-04-10|1997.09
#2024-04-11|1996.67
#2024-04-12|1966.76
#2024-04-15|1940.71
#2024-04-16|1925.67
#2024-04-17|1927.19
#2024-04-18|1917.42
#2024-04-19|1920.03
#2024-04-22|1945.34
#2024-04-23|1955.68
#2024-04-24|1964.03
#2024-04-25|1973.50
#2024-04-26|1983.16
#2024-04-29|1991.78
#2024-04-30|1988.26
#2024-05-01|1987.82
#2024-05-02|2005.92
#2024-05-03|2002.36
#2024-05-06|1985.75
#2024-05-07|1972.52
#2024-05-08|1969.67
#2024-05-09|1923.42
#2024-05-10|1939.37
#2024-05-13|1969.42
#2024-05-14|1993.42
#2024-05-15|1996.56
#2024-05-16|2011.60
#2024-05-17|2026.06
#2024-05-20|2025.66
#2024-05-21|2044.16
#2024-05-22|2042.84
#2024-05-23|2077.31
#2024-05-24|2075.79
#2024-05-27|2082.26
#2024-05-28|2079.21
#2024-05-29|2061.43
#2024-05-30|2040.47
#2024-05-31|2050.90
#2024-06-03|2140.67
#2024-06-04|1954.13
#2024-06-05|1998.63
#2024-06-06|2026.63
#2024-06-07|2054.93
#2024-06-10|2058.82
#2024-06-11|2056.75
#2024-06-12|2064.18
#2024-06-13|2081.66
#2024-06-14|2095.07
#2024-06-17|2089.98
#2024-06-18|2102.84
#2024-06-19|2082.93
#2024-06-20|2094.13
#2024-06-21|2078.79
#2024-06-24|2085.82
#2024-06-25|2092.64
#2024-06-26|2096.60
#2024-06-27|2103.06
#2024-06-28|2105.12
#2024-07-01|2108.57
#2024-07-02|2108.73
#2024-07-03|2123.94
#2024-07-04|2122.57
#2024-07-05|2130.85
#2024-07-08|2127.20
#2024-07-09|2144.20
#2024-07-10|2150.05
#2024-07-11|2153.29
#2024-07-12|2156.57
#2024-07-15|2155.96
#2024-07-16|2151.94
#2024-07-17|2149.79
#2024-07-18|2133.03
#2024-07-19|2099.59
#2024-07-22|2116.41
#2024-07-23|2101.49
#2024-07-24|2088.45
#2024-07-25|2090.72
#2024-07-26|2135.83
#2024-07-29|2147.65
#2024-07-30|2146.33
#2024-07-31|2183.07
#2024-08-01|2184.59
#2024-08-02|2134.21
#2024-08-05|2071.89
#2024-08-06|2078.67
#2024-08-07|2114.49
#2024-08-08|2091.61
#2024-08-09|2112.53
#2024-08-12|2113.03
#2024-08-13|2101.95
#2024-08-14|2094.84
#2024-08-15|2102.03
#2024-08-16|2132.84
#2024-08-19|2139.77
#2024-08-20|2148.14
#2024-08-21|2153.98
#2024-08-22|2158.78
#2024-08-23|2154.12
#2024-08-26|2161.12
#2024-08-27|2158.97
#2024-08-28|2143.41
#2024-08-29|2130.90
#2024-08-30|2141.15
#2024-09-02|2136.62
#2024-09-03|2141.85
#2024-09-04|2149.33
#2024-09-05|2142.74
#2024-09-06|2122.14
#2024-09-09|2113.77
#2024-09-10|2122.88
#2024-09-11|2118.64
#2024-09-12|2146.81
#2024-09-13|2158.09
#2024-09-16|2160.92
#2024-09-17|2161.00
#2024-09-18|2154.41
#2024-09-19|2153.14
#2024-09-20|2173.00
#2024-09-23|2186.88
#2024-09-24|2198.85
#2024-09-25|2199.35
#2024-09-26|2220.39
#2024-09-27|2234.57
#2024-09-30|2225.02
#2024-10-01|2225.87
#2024-10-02|2240.82
#2024-10-03|2175.27
#2024-10-04|2165.58
#2024-10-07|2142.43
#2024-10-08|2151.94
#2024-10-09|2130.42
#2024-10-10|2138.07
#2024-10-11|2128.18
#2024-10-14|2140.64
#2024-10-15|2138.88
#2024-10-16|2142.71
#2024-10-17|2112.15
#2024-10-18|2121.34
#2024-10-21|2103.63
#2024-10-22|2076.17
#2024-10-23|2065.17
#2024-10-24|2067.55
#2024-10-25|2037.14
#2024-10-28|2058.72
#2024-10-29|2075.33
#2024-10-30|2074.34
#2024-10-31|2081.02
#2024-11-01|2091.43
#2024-11-04|2074.38
#2024-11-05|2079.76
#2024-11-06|2110.23
#2024-11-07|2092.91
#2024-11-08|2075.66
#2024-11-11|2049.57
#2024-11-12|2018.37
#2024-11-13|1991.71
#2024-11-14|1981.16
#2024-11-15|1980.04
#2024-11-18|1986.10
#2024-11-19|1986.28
#2024-11-20|1987.12
#2024-11-21|1924.57
#2024-11-22|1956.82
#2024-11-25|1989.18
#2024-11-26|1974.93
#2024-11-27|1995.24
#2024-11-28|1974.64
#2024-11-29|1994.45
#2024-12-02|1999.74
#2024-12-03|2030.73
#2024-12-04|2029.72
#2024-12-05|2034.61
#2024-12-06|2035.48
#2024-12-09|2046.29
#2024-12-10|2039.09
#2024-12-11|2053.62
#2024-12-12|2042.41
#2024-12-13|2050.05
#2024-12-16|2041.20
#2024-12-17|2012.63
#2024-12-18|1990.30
#2024-12-19|1967.70
#2024-12-20|1936.93
#2024-12-23|1937.03
#2024-12-24|1933.90
#2024-12-25|1933.90
#2024-12-26|1942.53
#2024-12-27|1929.26
#2024-12-30|1926.18
#2024-12-31|1933.89
#2025-01-01|1943.71
#2025-01-02|1960.28
#2025-01-03|1942.87
#2025-01-06|1904.72
#2025-01-07|1924.86
#2025-01-08|1907.94
#2025-01-09|1893.56
#2025-01-10|1855.38
#2025-01-13|1797.02
#2025-01-14|1825.97
#2025-01-15|1839.97
#2025-01-16|1852.75
#2025-01-17|1867.52
#2025-01-20|1879.06
#2025-01-21|1860.02
#2025-01-22|1858.39
#2025-01-23|1875.39
#2025-01-24|1865.67
#2025-01-27|1833.47
#2025-01-28|1828.93
#2025-01-29|1849.40
#2025-01-30|1853.67
#2025-01-31|1886.64
#2025-02-03|1822.01
#2025-02-04|1866.98
#2025-02-05|1862.91
#2025-02-06|1853.89
#2025-02-07|1851.85
#2025-02-10|1843.07
#2025-02-11|1825.46
#2025-02-12|1832.95
#2025-02-13|1821.62
#2025-02-14|1809.08
#2025-02-17|1812.83
#2025-02-18|1809.75
#2025-02-19|1816.08
#2025-02-20|1830.33
#2025-02-21|1826.50
#2025-02-24|1805.10
#2025-02-25|1796.08
#2025-02-26|1787.27
#2025-02-27|1779.46
#2025-02-28|1739.52
#2025-03-03|1755.12
#2025-03-04|1762.32
#2025-03-05|1805.44
#2025-03-06|1822.22
#2025-03-07|1825.35
#2025-03-10|1803.49
#2025-03-11|1804.40
#2025-03-12|1802.99
#2025-03-13|1798.24
#2025-03-14|1807.23
#2025-03-17|1828.75
#2025-03-18|1863.78
#2025-03-19|1892.72
#2025-03-20|1892.17
#2025-03-21|1899.73
#2025-03-24|1923.17
#2025-03-25|1908.12
#2025-03-26|1909.88
#2025-03-27|1923.50
#2025-03-28|1919.10
#2025-03-31|1911.62
#2025-04-01|1898.53
#2025-04-02|1901.07
#2025-04-03|1907.29
#2025-04-04|1860.39
#2025-04-07|1752.42
#2025-04-08|1780.09
#2025-04-09|1772.28
#2025-04-10|1779.15
#2025-04-11|1819.84
#2025-04-14|1829.50
#2025-04-15|1877.81
#2025-04-16|1878.38
#2025-04-17|1899.50
#2025-04-18|1899.50
#2025-04-21|1918.06
#2025-04-22|1925.59
#2025-04-23|1936.42
#2025-04-24|1946.05
#2025-04-25|1918.77
#2025-04-28|1948.31
#2025-04-29|1947.56
#2025-04-30|1934.99
#2025-05-01|1934.26
#2025-05-02|1932.72
#2025-05-05|1957.95
#2025-05-06|1935.22
#2025-05-07|1924.54
#2025-05-08|1897.53
#2025-05-09|1904.13
#2025-05-12|1967.69
#2025-05-13|1978.45
#2025-05-14|1993.47
#2025-05-15|2010.21
#2025-05-16|2028.19
#2025-05-19|2032.97
#2025-05-20|2005.81
#2025-05-21|2013.56
#2025-05-22|2004.04
#2025-05-23|2027.08
#2025-05-26|2037.29
#2025-05-27|2036.30
#2025-05-28|2034.48
#2025-05-29|2041.84
#2025-05-30|2022.10
#2025-06-02|2029.58
#2025-06-03|2020.52
#2025-06-04|2024.06
#2025-06-05|2033.23
#2025-06-06|2043.55
#2025-06-09|2060.49
#2025-06-10|2067.33
#2025-06-11|2066.55
#2025-06-12|2038.80
#2025-06-13|2023.34
#2025-06-16|2049.83
#2025-06-17|2038.33
#2025-06-18|2029.05
#2025-06-19|2019.14
#2025-06-20|2037.09
#2025-06-23|2037.63
#2025-06-24|2072.46
#2025-06-25|2077.87
#2025-06-26|2105.40
#2025-06-27|2125.38
#2025-06-30|2126.78
#2025-07-01|2138.99
#2025-07-02|2136.42
#2025-07-03|2151.14
#2025-07-04|2152.70
#2025-07-07|2131.19
#2025-07-08|2140.64
#2025-07-09|2141.04
#2025-07-10|2136.30
#2025-07-11|2118.96
#2025-07-14|2113.52
#2025-07-15|2126.33
#2025-07-16|2124.23
#2025-07-17|2124.15
#2025-07-18|2113.65
#2025-07-21|2128.28
#2025-07-22|2120.98
#2025-07-23|2113.33
#2025-07-24|2106.61
#2025-07-25|2084.80
#2025-07-28|2075.63
#2025-07-29|2090.58
#2025-07-30|2101.40
#2025-07-31|2078.22
#2025-08-01|2065.13
#2025-08-04|2091.10
#2025-08-05|2085.59
#2025-08-06|2082.16
#2025-08-07|2088.71
#2025-08-08|2065.45
#2025-08-11|2076.30
#2025-08-12|2073.06
#2025-08-13|2092.12
#2025-08-14|2087.29
#2025-08-15|2082.81
#2025-08-18|2114.91
#2025-08-19|2121.75
#2025-08-20|2124.76
#2025-08-21|2119.09
#2025-08-22|2110.04
#2025-08-25|2110.91
#2025-08-26|2089.88
#2025-08-27|2085.73
#2025-08-28|2079.61
#2025-08-29|2068.99
#2025-09-01|2094.38
#2025-09-02|2094.42
#2025-09-03|2101.39
#2025-09-04|2088.59
#2025-09-05|2094.96
#2025-09-08|2102.46
#2025-09-09|2102.87
#2025-09-10|2113.53
#2025-09-11|2109.81
#2025-09-12|2123.11
#2025-09-15|2125.37
#2025-09-16|2148.08
#2025-09-17|2166.98
#2025-09-18|2157.40
#2025-09-19|2161.42
#2025-09-22|2160.30
#2025-09-23|2145.23
#2025-09-24|2136.59
#2025-09-25|2126.23
#2025-09-26|2107.85
#2025-09-29|2112.28
#2025-09-30|2117.25
#2025-10-01|2123.42
#2025-10-02|2124.42
#2025-10-03|2134.39
#2025-10-06|2131.73
#2025-10-07|2131.07
#2025-10-08|2116.69
#2025-10-09|2133.12
#2025-10-10|2127.29
#2025-10-13|2123.46
#2025-10-14|2102.82
#2025-10-15|2148.69
#2025-10-16|2165.59
#2025-10-17|2155.90
#2025-10-20|2172.07
#2025-10-21|2180.97
#2025-10-22|2180.05
#2025-10-23|2179.86
#2025-10-24|2179.67
#2025-10-27|2184.82
#2025-10-28|2182.15
#2025-10-29|2194.56
#2025-10-30|2185.59
#2025-10-31|2179.83
#2025-11-03|2182.75
#2025-11-04|2165.60
#2025-11-05|2172.68
#2025-11-06|2165.46
#2025-11-07|2165.42
#2025-11-10|2180.16
#2025-11-11|2200.31
#2025-11-12|2206.71
#2025-11-13|2215.08
#2025-11-14|2204.96
#2025-11-17|2207.46
#2025-11-18|2190.71
#2025-11-19|2190.99
#2025-11-20|2186.74
#2025-11-21|2143.77
#2025-11-24|2135.85
#2025-11-25|2136.32
#2025-11-26|2169.56
#2025-11-27|2166.52
#2025-11-28|2167.70
#2025-12-01|2172.25
#2025-12-02|2171.32
#2025-12-03|2149.24
#2025-12-04|2159.66
#2025-12-05|2164.08
#2025-12-08|2132.09
#2025-12-09|2133.88
#2025-12-10|2123.91
#2025-12-11|2128.61
#2025-12-12|2156.66
#2025-12-15|2154.37
#2025-12-16|2126.83
#2025-12-17|2125.62
#2025-12-18|2119.09
#2025-12-19|2154.77
#2025-12-22|2157.11
#2025-12-23|2164.37
#2025-12-24|2158.62
#2025-12-25|2158.62
#2025-12-26|2153.36
#2025-12-29|2143.05
#2025-12-30|2148.89
#2025-12-31|2159.38
#2026-01-01|2170.28
#2026-01-02|2183.60
#2026-01-05|2197.03
#2026-01-06|2201.89
#2026-01-07|2207.92
#2026-01-08|2170.81
#2026-01-09|2164.64
#2026-01-12|2166.54
#2026-01-13|2147.28
#2026-01-14|2143.54
#2026-01-15|2149.10
#2026-01-16|2127.86
#2026-01-19|2131.13
#2026-01-20|2091.69
#2026-01-21|2080.89
#2026-01-22|2112.60