Table Data - Nasdaq BRIC Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq BRIC Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC55LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 144.72 |
| 2001-04-02 | 143.80 |
| 2001-04-03 | 143.53 |
| 2001-04-04 | 141.28 |
| 2001-04-05 | 141.51 |
| 2001-04-06 | 142.37 |
| 2001-04-09 | 138.52 |
| 2001-04-10 | 133.99 |
| 2001-04-11 | 131.58 |
| 2001-04-12 | 125.93 |
| 2001-04-13 | . |
| 2001-04-16 | 128.46 |
| 2001-04-17 | 131.39 |
| 2001-04-18 | 135.80 |
| 2001-04-19 | 142.95 |
| 2001-04-20 | 140.41 |
| 2001-04-23 | 140.65 |
| 2001-04-24 | 140.42 |
| 2001-04-25 | 141.87 |
| 2001-04-26 | 141.24 |
| 2001-04-27 | 140.02 |
| 2001-04-30 | 140.12 |
| 2001-05-01 | 140.01 |
| 2001-05-02 | 141.61 |
| 2001-05-03 | 141.10 |
| 2001-05-04 | 141.34 |
| 2001-05-07 | 142.20 |
| 2001-05-08 | 142.99 |
| 2001-05-09 | 143.97 |
| 2001-05-10 | 143.63 |
| 2001-05-11 | 142.96 |
| 2001-05-14 | 142.63 |
| 2001-05-15 | 145.09 |
| 2001-05-16 | 146.72 |
| 2001-05-17 | 150.18 |
| 2001-05-18 | 148.95 |
| 2001-05-21 | 150.55 |
| 2001-05-22 | 151.26 |
| 2001-05-23 | 151.15 |
| 2001-05-24 | 154.46 |
| 2001-05-25 | 154.82 |
| 2001-05-28 | . |
| 2001-05-29 | 156.54 |
| 2001-05-30 | 153.26 |
| 2001-05-31 | 153.33 |
| 2001-06-01 | 151.02 |
| 2001-06-04 | 151.21 |
| 2001-06-05 | 150.06 |
| 2001-06-06 | 148.02 |
| 2001-06-07 | 147.95 |
| 2001-06-08 | 149.80 |
| 2001-06-11 | 150.01 |
| 2001-06-12 | 147.86 |
| 2001-06-13 | 148.66 |
| 2001-06-14 | 144.74 |
| 2001-06-15 | 143.95 |
| 2001-06-18 | 139.56 |
| 2001-06-19 | 141.23 |
| 2001-06-20 | 140.74 |
| 2001-06-21 | 141.35 |
| 2001-06-22 | 141.65 |
| 2001-06-25 | 142.12 |
| 2001-06-26 | 142.84 |
| 2001-06-27 | 144.36 |
| 2001-06-28 | 144.46 |
| 2001-06-29 | 146.41 |
| 2001-07-02 | 146.15 |
| 2001-07-03 | 144.51 |
| 2001-07-04 | . |
| 2001-07-05 | 142.01 |
| 2001-07-06 | 132.37 |
| 2001-07-09 | 131.62 |
| 2001-07-10 | 133.29 |
| 2001-07-11 | 131.95 |
| 2001-07-12 | 133.47 |
| 2001-07-13 | 132.18 |
| 2001-07-16 | 130.14 |
| 2001-07-17 | 129.76 |
| 2001-07-18 | 128.28 |
| 2001-07-19 | 127.23 |
| 2001-07-20 | 125.96 |
| 2001-07-23 | 125.77 |
| 2001-07-24 | 125.25 |
| 2001-07-25 | 124.25 |
| 2001-07-26 | 122.63 |
| 2001-07-27 | 122.67 |
| 2001-07-30 | 122.71 |
| 2001-07-31 | 123.81 |
| 2001-08-01 | 122.06 |
| 2001-08-02 | 121.82 |
| 2001-08-03 | 120.61 |
| 2001-08-06 | 121.36 |
| 2001-08-07 | 122.59 |
| 2001-08-08 | 122.65 |
| 2001-08-09 | 124.53 |
| 2001-08-10 | 125.99 |
| 2001-08-13 | 123.00 |
| 2001-08-14 | 122.39 |
| 2001-08-15 | 122.74 |
| 2001-08-16 | 123.02 |
| 2001-08-17 | 120.84 |
| 2001-08-20 | 121.31 |
| 2001-08-21 | 121.61 |
| 2001-08-22 | 119.73 |
| 2001-08-23 | 119.05 |
| 2001-08-24 | 118.28 |
| 2001-08-27 | 116.79 |
| 2001-08-28 | 115.14 |
| 2001-08-29 | 116.06 |
| 2001-08-30 | 116.40 |
| 2001-08-31 | 113.79 |
| 2001-09-03 | . |
| 2001-09-04 | 115.01 |
| 2001-09-05 | 115.32 |
| 2001-09-06 | 114.81 |
| 2001-09-07 | 112.89 |
| 2001-09-10 | 111.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 95.34 |
| 2001-09-18 | 93.86 |
| 2001-09-19 | 93.80 |
| 2001-09-20 | 92.00 |
| 2001-09-21 | 86.72 |
| 2001-09-24 | 88.68 |
| 2001-09-25 | 85.69 |
| 2001-09-26 | 88.99 |
| 2001-09-27 | 91.99 |
| 2001-09-28 | 97.26 |
| 2001-10-01 | 95.97 |
| 2001-10-02 | 95.89 |
| 2001-10-03 | 93.20 |
| 2001-10-04 | 93.82 |
| 2001-10-05 | 95.22 |
| 2001-10-08 | 94.35 |
| 2001-10-09 | 95.18 |
| 2001-10-10 | 96.07 |
| 2001-10-11 | 97.54 |
| 2001-10-12 | 97.12 |
| 2001-10-15 | 98.92 |
| 2001-10-16 | 98.78 |
| 2001-10-17 | 101.74 |
| 2001-10-18 | 99.42 |
| 2001-10-19 | 100.13 |
| 2001-10-22 | 99.30 |
| 2001-10-23 | 100.88 |
| 2001-10-24 | 99.63 |
| 2001-10-25 | 99.34 |
| 2001-10-26 | 99.41 |
| 2001-10-29 | 99.22 |
| 2001-10-30 | 97.43 |
| 2001-10-31 | 97.77 |
| 2001-11-01 | 98.89 |
| 2001-11-02 | 99.45 |
| 2001-11-05 | 100.58 |
| 2001-11-06 | 101.38 |
| 2001-11-07 | 100.04 |
| 2001-11-08 | 101.63 |
| 2001-11-09 | 103.49 |
| 2001-11-12 | 103.70 |
| 2001-11-13 | 104.18 |
| 2001-11-14 | 105.90 |
| 2001-11-15 | 108.04 |
| 2001-11-16 | 108.53 |
| 2001-11-19 | 114.66 |
| 2001-11-20 | 110.61 |
| 2001-11-21 | 111.68 |
| 2001-11-22 | . |
| 2001-11-23 | 112.60 |
| 2001-11-26 | 114.73 |
| 2001-11-27 | 113.32 |
| 2001-11-28 | 112.22 |
| 2001-11-29 | 111.90 |
| 2001-11-30 | 112.08 |
| 2001-12-03 | 113.29 |
| 2001-12-04 | 115.81 |
| 2001-12-05 | 118.45 |
| 2001-12-06 | 118.37 |
| 2001-12-07 | 119.05 |
| 2001-12-10 | 121.14 |
| 2001-12-11 | 119.40 |
| 2001-12-12 | 119.27 |
| 2001-12-13 | 117.51 |
| 2001-12-14 | 116.92 |
| 2001-12-17 | 117.10 |
| 2001-12-18 | 116.64 |
| 2001-12-19 | 115.57 |
| 2001-12-20 | 115.80 |
| 2001-12-21 | 116.25 |
| 2001-12-24 | 115.96 |
| 2001-12-25 | . |
| 2001-12-26 | 114.73 |
| 2001-12-27 | 113.22 |
| 2001-12-28 | 113.36 |
| 2001-12-31 | 114.57 |
| 2002-01-01 | . |
| 2002-01-02 | 114.50 |
| 2002-01-03 | 114.13 |
| 2002-01-04 | 119.19 |
| 2002-01-07 | 121.04 |
| 2002-01-08 | 120.42 |
| 2002-01-09 | 122.19 |
| 2002-01-10 | 121.70 |
| 2002-01-11 | 122.85 |
| 2002-01-14 | 122.58 |
| 2002-01-15 | 122.06 |
| 2002-01-16 | 121.45 |
| 2002-01-17 | 121.18 |
| 2002-01-18 | 120.45 |
| 2002-01-21 | . |
| 2002-01-22 | 119.41 |
| 2002-01-23 | 119.67 |
| 2002-01-24 | 119.61 |
| 2002-01-25 | 120.18 |
| 2002-01-28 | 120.05 |
| 2002-01-29 | 119.63 |
| 2002-01-30 | 119.07 |
| 2002-01-31 | 117.15 |
| 2002-02-01 | 117.38 |
| 2002-02-04 | 117.47 |
| 2002-02-05 | 116.12 |
| 2002-02-06 | 116.24 |
| 2002-02-07 | 118.50 |
| 2002-02-08 | 119.72 |
| 2002-02-11 | 119.43 |
| 2002-02-12 | 120.03 |
| 2002-02-13 | 120.72 |
| 2002-02-14 | 121.79 |
| 2002-02-15 | 123.74 |
| 2002-02-18 | . |
| 2002-02-19 | 124.01 |
| 2002-02-20 | 123.29 |
| 2002-02-21 | 122.85 |
| 2002-02-22 | 123.84 |
| 2002-02-25 | 123.58 |
| 2002-02-26 | 125.90 |
| 2002-02-27 | 126.16 |
| 2002-02-28 | 122.67 |
| 2002-03-01 | 125.21 |
| 2002-03-04 | 123.64 |
| 2002-03-05 | 123.37 |
| 2002-03-06 | 121.69 |
| 2002-03-07 | 124.00 |
| 2002-03-08 | 122.82 |
| 2002-03-11 | 122.12 |
| 2002-03-12 | 121.13 |
| 2002-03-13 | 121.82 |
| 2002-03-14 | 122.59 |
| 2002-03-15 | 124.72 |
| 2002-03-18 | 124.69 |
| 2002-03-19 | 123.16 |
| 2002-03-20 | 124.15 |
| 2002-03-21 | 123.32 |
| 2002-03-22 | 122.09 |
| 2002-03-25 | 121.90 |
| 2002-03-26 | 120.68 |
| 2002-03-27 | 120.12 |
| 2002-03-28 | 120.73 |
| 2002-03-29 | . |
| 2002-04-01 | 120.85 |
| 2002-04-02 | 121.02 |
| 2002-04-03 | 119.68 |
| 2002-04-04 | 120.90 |
| 2002-04-05 | 122.34 |
| 2002-04-08 | 122.88 |
| 2002-04-09 | 123.16 |
| 2002-04-10 | 123.08 |
| 2002-04-11 | 123.00 |
| 2002-04-12 | 123.70 |
| 2002-04-15 | 123.08 |
| 2002-04-16 | 123.63 |
| 2002-04-17 | 125.01 |
| 2002-04-18 | 123.12 |
| 2002-04-19 | 121.29 |
| 2002-04-22 | 122.75 |
| 2002-04-23 | 123.16 |
| 2002-04-24 | 122.10 |
| 2002-04-25 | 119.77 |
| 2002-04-26 | 120.21 |
| 2002-04-29 | 118.86 |
| 2002-04-30 | 119.33 |
| 2002-05-01 | 119.40 |
| 2002-05-02 | 120.05 |
| 2002-05-03 | 120.33 |
| 2002-05-06 | 120.63 |
| 2002-05-07 | 121.40 |
| 2002-05-08 | 121.95 |
| 2002-05-09 | 121.35 |
| 2002-05-10 | 121.14 |
| 2002-05-13 | 122.01 |
| 2002-05-14 | 121.77 |
| 2002-05-15 | 121.56 |
| 2002-05-16 | 122.18 |
| 2002-05-17 | 122.58 |
| 2002-05-20 | 121.88 |
| 2002-05-21 | 120.74 |
| 2002-05-22 | 119.59 |
| 2002-05-23 | 118.78 |
| 2002-05-24 | 120.94 |
| 2002-05-27 | . |
| 2002-05-28 | 120.37 |
| 2002-05-29 | 122.92 |
| 2002-05-30 | 122.66 |
| 2002-05-31 | 122.85 |
| 2002-06-03 | 123.39 |
| 2002-06-04 | 124.51 |
| 2002-06-05 | 123.36 |
| 2002-06-06 | 121.58 |
| 2002-06-07 | 120.34 |
| 2002-06-10 | 122.90 |
| 2002-06-11 | 123.07 |
| 2002-06-12 | 120.91 |
| 2002-06-13 | 120.07 |
| 2002-06-14 | 118.56 |
| 2002-06-17 | 120.04 |
| 2002-06-18 | 119.98 |
| 2002-06-19 | 119.41 |
| 2002-06-20 | 116.79 |
| 2002-06-21 | 114.65 |
| 2002-06-24 | 111.93 |
| 2002-06-25 | 112.75 |
| 2002-06-26 | 111.02 |
| 2002-06-27 | 115.07 |
| 2002-06-28 | 115.97 |
| 2002-07-01 | 116.66 |
| 2002-07-02 | 115.29 |
| 2002-07-03 | 116.47 |
| 2002-07-04 | . |
| 2002-07-05 | 116.15 |
| 2002-07-08 | 117.18 |
| 2002-07-09 | 117.80 |
| 2002-07-10 | 116.25 |
| 2002-07-11 | 114.10 |
| 2002-07-12 | 114.35 |
| 2002-07-15 | 113.55 |
| 2002-07-16 | 112.92 |
| 2002-07-17 | 113.08 |
| 2002-07-18 | 113.07 |
| 2002-07-19 | 113.41 |
| 2002-07-22 | 110.50 |
| 2002-07-23 | 109.83 |
| 2002-07-24 | 108.17 |
| 2002-07-25 | 106.43 |
| 2002-07-26 | 102.07 |
| 2002-07-29 | 101.27 |
| 2002-07-30 | 102.15 |
| 2002-07-31 | 100.74 |
| 2002-08-01 | 101.31 |
| 2002-08-02 | 105.21 |
| 2002-08-05 | 103.15 |
| 2002-08-06 | 100.26 |
| 2002-08-07 | 102.76 |
| 2002-08-08 | 104.64 |
| 2002-08-09 | 105.21 |
| 2002-08-12 | 103.68 |
| 2002-08-13 | 101.39 |
| 2002-08-14 | 101.10 |
| 2002-08-15 | 101.18 |
| 2002-08-16 | 104.48 |
| 2002-08-19 | 104.64 |
| 2002-08-20 | 105.18 |
| 2002-08-21 | 105.53 |
| 2002-08-22 | 105.19 |
| 2002-08-23 | 105.94 |
| 2002-08-26 | 106.67 |
| 2002-08-27 | 106.61 |
| 2002-08-28 | 105.40 |
| 2002-08-29 | 103.61 |
| 2002-08-30 | 105.76 |
| 2002-09-02 | . |
| 2002-09-03 | 105.60 |
| 2002-09-04 | 105.40 |
| 2002-09-05 | 106.02 |
| 2002-09-06 | 105.86 |
| 2002-09-09 | 106.44 |
| 2002-09-10 | 106.83 |
| 2002-09-11 | 107.19 |
| 2002-09-12 | 106.43 |
| 2002-09-13 | 106.24 |
| 2002-09-16 | 105.32 |
| 2002-09-17 | 105.40 |
| 2002-09-18 | 103.95 |
| 2002-09-19 | 103.53 |
| 2002-09-20 | 101.18 |
| 2002-09-23 | 101.70 |
| 2002-09-24 | 102.09 |
| 2002-09-25 | 98.81 |
| 2002-09-26 | 99.75 |
| 2002-09-27 | 98.26 |
| 2002-09-30 | 96.12 |
| 2002-10-01 | 95.99 |
| 2002-10-02 | 98.79 |
| 2002-10-03 | 97.69 |
| 2002-10-04 | 96.88 |
| 2002-10-07 | 97.37 |
| 2002-10-08 | 96.99 |
| 2002-10-09 | 94.97 |
| 2002-10-10 | 94.33 |
| 2002-10-11 | 93.40 |
| 2002-10-14 | 93.73 |
| 2002-10-15 | 94.11 |
| 2002-10-16 | 95.10 |
| 2002-10-17 | 94.91 |
| 2002-10-18 | 96.59 |
| 2002-10-21 | 96.72 |
| 2002-10-22 | 97.34 |
| 2002-10-23 | 99.47 |
| 2002-10-24 | 98.98 |
| 2002-10-25 | 100.13 |
| 2002-10-28 | 101.71 |
| 2002-10-29 | 101.98 |
| 2002-10-30 | 102.89 |
| 2002-10-31 | 108.46 |
| 2002-11-01 | 107.46 |
| 2002-11-04 | 109.35 |
| 2002-11-05 | 105.91 |
| 2002-11-06 | 107.53 |
| 2002-11-07 | 107.06 |
| 2002-11-08 | 108.92 |
| 2002-11-11 | 108.25 |
| 2002-11-12 | 107.59 |
| 2002-11-13 | 106.32 |
| 2002-11-14 | 107.81 |
| 2002-11-15 | 108.17 |
| 2002-11-18 | 112.60 |
| 2002-11-19 | 111.20 |
| 2002-11-20 | 110.94 |
| 2002-11-21 | 113.51 |
| 2002-11-22 | 112.53 |
| 2002-11-25 | 113.15 |
| 2002-11-26 | 112.79 |
| 2002-11-27 | 112.96 |
| 2002-11-28 | . |
| 2002-11-29 | 114.22 |
| 2002-12-02 | 116.33 |
| 2002-12-03 | 116.05 |
| 2002-12-04 | 115.47 |
| 2002-12-05 | 115.31 |
| 2002-12-06 | 116.84 |
| 2002-12-09 | 115.96 |
| 2002-12-10 | 117.95 |
| 2002-12-11 | 118.10 |
| 2002-12-12 | 118.74 |
| 2002-12-13 | 117.96 |
| 2002-12-16 | 118.53 |
| 2002-12-17 | 119.53 |
| 2002-12-18 | 118.63 |
| 2002-12-19 | 119.26 |
| 2002-12-20 | 119.98 |
| 2002-12-23 | 119.65 |
| 2002-12-24 | 119.79 |
| 2002-12-25 | . |
| 2002-12-26 | 121.75 |
| 2002-12-27 | 121.11 |
| 2002-12-30 | 121.34 |
| 2002-12-31 | 121.38 |
| 2003-01-01 | . |
| 2003-01-02 | 120.41 |
| 2003-01-03 | 120.24 |
| 2003-01-06 | 120.79 |
| 2003-01-07 | 119.65 |
| 2003-01-08 | 121.28 |
| 2003-01-09 | 122.57 |
| 2003-01-10 | 121.52 |
| 2003-01-13 | 120.22 |
| 2003-01-14 | 120.61 |
| 2003-01-15 | 120.39 |
| 2003-01-16 | 120.15 |
| 2003-01-17 | 119.00 |
| 2003-01-20 | . |
| 2003-01-21 | 118.60 |
| 2003-01-22 | 118.97 |
| 2003-01-23 | 116.84 |
| 2003-01-24 | 114.64 |
| 2003-01-27 | 112.29 |
| 2003-01-28 | 112.32 |
| 2003-01-29 | 112.93 |
| 2003-01-30 | 113.79 |
| 2003-01-31 | 116.61 |
| 2003-02-03 | 118.58 |
| 2003-02-04 | 118.85 |
| 2003-02-05 | 120.46 |
| 2003-02-06 | 121.12 |
| 2003-02-07 | 120.65 |
| 2003-02-10 | 119.83 |
| 2003-02-11 | 122.39 |
| 2003-02-12 | 120.26 |
| 2003-02-13 | 117.75 |
| 2003-02-14 | 117.31 |
| 2003-02-17 | . |
| 2003-02-18 | 119.71 |
| 2003-02-19 | 119.25 |
| 2003-02-20 | 118.15 |
| 2003-02-21 | 120.75 |
| 2003-02-24 | 122.27 |
| 2003-02-25 | 121.43 |
| 2003-02-26 | 122.06 |
| 2003-02-27 | 120.67 |
| 2003-02-28 | 122.17 |
| 2003-03-03 | 122.31 |
| 2003-03-04 | 121.78 |
| 2003-03-05 | 121.17 |
| 2003-03-06 | 119.78 |
| 2003-03-07 | 118.46 |
| 2003-03-10 | 116.58 |
| 2003-03-11 | 117.61 |
| 2003-03-12 | 117.50 |
| 2003-03-13 | 117.26 |
| 2003-03-14 | 117.17 |
| 2003-03-17 | 116.69 |
| 2003-03-18 | 115.95 |
| 2003-03-19 | 115.56 |
| 2003-03-20 | 117.07 |
| 2003-03-21 | 117.26 |
| 2003-03-24 | 115.45 |
| 2003-03-25 | 116.10 |
| 2003-03-26 | 116.04 |
| 2003-03-27 | 115.75 |
| 2003-03-28 | 116.61 |
| 2003-03-31 | 115.25 |
| 2003-04-01 | 116.02 |
| 2003-04-02 | 116.94 |
| 2003-04-03 | 116.67 |
| 2003-04-04 | 117.59 |
| 2003-04-07 | 119.47 |
| 2003-04-08 | 120.11 |
| 2003-04-09 | 119.57 |
| 2003-04-10 | 119.84 |
| 2003-04-11 | 119.53 |
| 2003-04-14 | 119.72 |
| 2003-04-15 | 118.83 |
| 2003-04-16 | 119.78 |
| 2003-04-17 | 120.50 |
| 2003-04-18 | . |
| 2003-04-21 | 120.46 |
| 2003-04-22 | 118.77 |
| 2003-04-23 | 116.88 |
| 2003-04-24 | 116.36 |
| 2003-04-25 | 115.59 |
| 2003-04-28 | 116.77 |
| 2003-04-29 | 119.41 |
| 2003-04-30 | 120.58 |
| 2003-05-01 | 120.06 |
| 2003-05-02 | 120.29 |
| 2003-05-05 | 120.69 |
| 2003-05-06 | 119.97 |
| 2003-05-07 | 120.01 |
| 2003-05-08 | 119.60 |
| 2003-05-09 | 120.63 |
| 2003-05-12 | 121.87 |
| 2003-05-13 | 122.78 |
| 2003-05-14 | 122.28 |
| 2003-05-15 | 121.87 |
| 2003-05-16 | 121.06 |
| 2003-05-19 | 122.86 |
| 2003-05-20 | 123.70 |
| 2003-05-21 | 124.06 |
| 2003-05-22 | 124.98 |
| 2003-05-23 | 126.36 |
| 2003-05-26 | . |
| 2003-05-27 | 127.39 |
| 2003-05-28 | 129.08 |
| 2003-05-29 | 130.80 |
| 2003-05-30 | 130.98 |
| 2003-06-02 | 129.94 |
| 2003-06-03 | 129.70 |
| 2003-06-04 | 132.38 |
| 2003-06-05 | 134.34 |
| 2003-06-06 | 136.35 |
| 2003-06-09 | 135.60 |
| 2003-06-10 | 134.44 |
| 2003-06-11 | 134.64 |
| 2003-06-12 | 135.62 |
| 2003-06-13 | 136.43 |
| 2003-06-16 | 136.31 |
| 2003-06-17 | 138.99 |
| 2003-06-18 | 138.35 |
| 2003-06-19 | 139.82 |
| 2003-06-20 | 140.56 |
| 2003-06-23 | 138.18 |
| 2003-06-24 | 137.95 |
| 2003-06-25 | 139.25 |
| 2003-06-26 | 138.74 |
| 2003-06-27 | 139.75 |
| 2003-06-30 | 138.59 |
| 2003-07-01 | 139.87 |
| 2003-07-02 | 140.46 |
| 2003-07-03 | 142.48 |
| 2003-07-04 | . |
| 2003-07-07 | 145.22 |
| 2003-07-08 | 145.36 |
| 2003-07-09 | 146.16 |
| 2003-07-10 | 147.55 |
| 2003-07-11 | 146.39 |
| 2003-07-14 | 149.38 |
| 2003-07-15 | 149.36 |
| 2003-07-16 | 150.79 |
| 2003-07-17 | 149.63 |
| 2003-07-18 | 149.70 |
| 2003-07-21 | 148.59 |
| 2003-07-22 | 148.07 |
| 2003-07-23 | 146.88 |
| 2003-07-24 | 150.83 |
| 2003-07-25 | 153.91 |
| 2003-07-28 | 155.25 |
| 2003-07-29 | 155.75 |
| 2003-07-30 | 155.63 |
| 2003-07-31 | 158.15 |
| 2003-08-01 | 158.15 |
| 2003-08-04 | 157.18 |
| 2003-08-05 | 155.63 |
| 2003-08-06 | 154.76 |
| 2003-08-07 | 155.83 |
| 2003-08-08 | 157.95 |
| 2003-08-11 | 161.07 |
| 2003-08-12 | 161.99 |
| 2003-08-13 | 163.60 |
| 2003-08-14 | 166.45 |
| 2003-08-15 | 168.02 |
| 2003-08-18 | 171.25 |
| 2003-08-19 | 171.28 |
| 2003-08-20 | 173.01 |
| 2003-08-21 | 172.56 |
| 2003-08-22 | 173.28 |
| 2003-08-25 | 170.58 |
| 2003-08-26 | 173.41 |
| 2003-08-27 | 174.20 |
| 2003-08-28 | 176.43 |
| 2003-08-29 | 179.09 |
| 2003-09-01 | . |
| 2003-09-02 | 182.10 |
| 2003-09-03 | 182.68 |
| 2003-09-04 | 183.44 |
| 2003-09-05 | 186.91 |
| 2003-09-08 | 189.53 |
| 2003-09-09 | 186.47 |
| 2003-09-10 | 185.05 |
| 2003-09-11 | 185.79 |
| 2003-09-12 | 185.50 |
| 2003-09-15 | 181.10 |
| 2003-09-16 | 184.10 |
| 2003-09-17 | 183.25 |
| 2003-09-18 | 182.43 |
| 2003-09-19 | 184.72 |
| 2003-09-22 | 183.75 |
| 2003-09-23 | 184.76 |
| 2003-09-24 | 186.51 |
| 2003-09-25 | 182.76 |
| 2003-09-26 | 183.20 |
| 2003-09-29 | 187.39 |
| 2003-09-30 | 189.10 |
| 2003-10-01 | 193.16 |
| 2003-10-02 | 197.46 |
| 2003-10-03 | 204.00 |
| 2003-10-06 | 207.53 |
| 2003-10-07 | 207.78 |
| 2003-10-08 | 209.08 |
| 2003-10-09 | 210.50 |
| 2003-10-10 | 211.83 |
| 2003-10-13 | 218.03 |
| 2003-10-14 | 215.63 |
| 2003-10-15 | 218.50 |
| 2003-10-16 | 222.62 |
| 2003-10-17 | 222.35 |
| 2003-10-20 | 221.13 |
| 2003-10-21 | 218.09 |
| 2003-10-22 | 217.76 |
| 2003-10-23 | 210.90 |
| 2003-10-24 | 212.92 |
| 2003-10-27 | 212.98 |
| 2003-10-28 | 215.94 |
| 2003-10-29 | 217.10 |
| 2003-10-30 | 221.25 |
| 2003-10-31 | 221.29 |
| 2003-11-03 | 226.81 |
| 2003-11-04 | 226.95 |
| 2003-11-05 | 223.81 |
| 2003-11-06 | 221.41 |
| 2003-11-07 | 219.14 |
| 2003-11-10 | 216.40 |
| 2003-11-11 | 216.23 |
| 2003-11-12 | 217.73 |
| 2003-11-13 | 217.68 |
| 2003-11-14 | 216.95 |
| 2003-11-17 | 216.52 |
| 2003-11-18 | 215.35 |
| 2003-11-19 | 211.69 |
| 2003-11-20 | 209.54 |
| 2003-11-21 | 211.52 |
| 2003-11-24 | 211.30 |
| 2003-11-25 | 216.16 |
| 2003-11-26 | 216.17 |
| 2003-11-27 | . |
| 2003-11-28 | 224.21 |
| 2003-12-01 | 230.97 |
| 2003-12-02 | 233.77 |
| 2003-12-03 | 233.90 |
| 2003-12-04 | 235.79 |
| 2003-12-05 | 236.90 |
| 2003-12-08 | 239.58 |
| 2003-12-09 | 247.54 |
| 2003-12-10 | 248.59 |
| 2003-12-11 | 245.58 |
| 2003-12-12 | 250.23 |
| 2003-12-15 | 251.11 |
| 2003-12-16 | 250.02 |
| 2003-12-17 | 250.50 |
| 2003-12-18 | 252.80 |
| 2003-12-19 | 258.19 |
| 2003-12-22 | 267.02 |
| 2003-12-23 | 265.47 |
| 2003-12-24 | 267.27 |
| 2003-12-25 | . |
| 2003-12-26 | 270.77 |
| 2003-12-29 | 275.86 |
| 2003-12-30 | 276.17 |
| 2003-12-31 | 280.04 |
| 2004-01-01 | . |
| 2004-01-02 | 287.60 |
| 2004-01-05 | 295.91 |
| 2004-01-06 | 293.30 |
| 2004-01-07 | 289.70 |
| 2004-01-08 | 294.09 |
| 2004-01-09 | 292.13 |
| 2004-01-12 | 288.92 |
| 2004-01-13 | 290.83 |
| 2004-01-14 | 289.90 |
| 2004-01-15 | 282.98 |
| 2004-01-16 | 279.69 |
| 2004-01-19 | . |
| 2004-01-20 | 285.21 |
| 2004-01-21 | 278.29 |
| 2004-01-22 | 273.43 |
| 2004-01-23 | 277.53 |
| 2004-01-26 | 277.28 |
| 2004-01-27 | 283.88 |
| 2004-01-28 | 280.23 |
| 2004-01-29 | 268.60 |
| 2004-01-30 | 264.00 |
| 2004-02-02 | 261.43 |
| 2004-02-03 | 269.49 |
| 2004-02-04 | 273.05 |
| 2004-02-05 | 266.08 |
| 2004-02-06 | 270.90 |
| 2004-02-09 | 278.72 |
| 2004-02-10 | 282.28 |
| 2004-02-11 | 284.95 |
| 2004-02-12 | 287.50 |
| 2004-02-13 | 285.93 |
| 2004-02-16 | . |
| 2004-02-17 | 291.98 |
| 2004-02-18 | 288.97 |
| 2004-02-19 | 279.83 |
| 2004-02-20 | 280.51 |
| 2004-02-23 | 277.73 |
| 2004-02-24 | 277.82 |
| 2004-02-25 | 275.75 |
| 2004-02-26 | 275.67 |
| 2004-02-27 | 281.92 |
| 2004-03-01 | 289.62 |
| 2004-03-02 | 290.26 |
| 2004-03-03 | 293.21 |
| 2004-03-04 | 290.88 |
| 2004-03-05 | 292.51 |
| 2004-03-08 | 292.61 |
| 2004-03-09 | 289.17 |
| 2004-03-10 | 277.08 |
| 2004-03-11 | 269.04 |
| 2004-03-12 | 275.79 |
| 2004-03-15 | 270.93 |
| 2004-03-16 | 271.73 |
| 2004-03-17 | 276.50 |
| 2004-03-18 | 273.35 |
| 2004-03-19 | 273.79 |
| 2004-03-22 | 265.74 |
| 2004-03-23 | 266.19 |
| 2004-03-24 | 264.41 |
| 2004-03-25 | 261.20 |
| 2004-03-26 | 268.23 |
| 2004-03-29 | 271.99 |
| 2004-03-30 | 276.58 |
| 2004-03-31 | 280.24 |
| 2004-04-01 | 285.88 |
| 2004-04-02 | 292.53 |
| 2004-04-05 | 293.82 |
| 2004-04-06 | 296.46 |
| 2004-04-07 | 293.97 |
| 2004-04-08 | 293.39 |
| 2004-04-09 | . |
| 2004-04-12 | 290.90 |
| 2004-04-13 | 288.62 |
| 2004-04-14 | 281.23 |
| 2004-04-15 | 276.85 |
| 2004-04-16 | 278.55 |
| 2004-04-19 | 273.41 |
| 2004-04-20 | 266.68 |
| 2004-04-21 | 266.39 |
| 2004-04-22 | 260.97 |
| 2004-04-23 | 266.91 |
| 2004-04-26 | 261.16 |
| 2004-04-27 | 255.60 |
| 2004-04-28 | 250.42 |
| 2004-04-29 | 241.47 |
| 2004-04-30 | 238.00 |
| 2004-05-03 | 237.69 |
| 2004-05-04 | 243.75 |
| 2004-05-05 | 243.89 |
| 2004-05-06 | 241.01 |
| 2004-05-07 | 232.08 |
| 2004-05-10 | 217.64 |
| 2004-05-11 | 218.06 |
| 2004-05-12 | 219.73 |
| 2004-05-13 | 223.81 |
| 2004-05-14 | 213.51 |
| 2004-05-17 | 198.50 |
| 2004-05-18 | 213.22 |
| 2004-05-19 | 223.91 |
| 2004-05-20 | 220.24 |
| 2004-05-21 | 221.65 |
| 2004-05-24 | 227.29 |
| 2004-05-25 | 227.76 |
| 2004-05-26 | 230.04 |
| 2004-05-27 | 234.15 |
| 2004-05-28 | 231.11 |
| 2004-05-31 | . |
| 2004-06-01 | 229.72 |
| 2004-06-02 | 231.89 |
| 2004-06-03 | 224.06 |
| 2004-06-04 | 228.72 |
| 2004-06-07 | 236.85 |
| 2004-06-08 | 237.28 |
| 2004-06-09 | 232.23 |
| 2004-06-10 | 231.57 |
| 2004-06-11 | . |
| 2004-06-14 | 224.04 |
| 2004-06-15 | 225.57 |
| 2004-06-16 | 223.31 |
| 2004-06-17 | 223.67 |
| 2004-06-18 | 221.08 |
| 2004-06-21 | 218.86 |
| 2004-06-22 | 217.86 |
| 2004-06-23 | 220.54 |
| 2004-06-24 | 226.91 |
| 2004-06-25 | 231.00 |
| 2004-06-28 | 228.47 |
| 2004-06-29 | 229.96 |
| 2004-06-30 | 230.39 |
| 2004-07-01 | 232.11 |
| 2004-07-02 | 234.93 |
| 2004-07-05 | . |
| 2004-07-06 | 236.61 |
| 2004-07-07 | 240.31 |
| 2004-07-08 | 235.26 |
| 2004-07-09 | 236.95 |
| 2004-07-12 | 238.47 |
| 2004-07-13 | 238.49 |
| 2004-07-14 | 239.36 |
| 2004-07-15 | 243.89 |
| 2004-07-16 | 249.71 |
| 2004-07-19 | 249.84 |
| 2004-07-20 | 251.84 |
| 2004-07-21 | 250.93 |
| 2004-07-22 | 250.14 |
| 2004-07-23 | 250.50 |
| 2004-07-26 | 250.02 |
| 2004-07-27 | 252.01 |
| 2004-07-28 | 255.45 |
| 2004-07-29 | 258.26 |
| 2004-07-30 | 262.99 |
| 2004-08-02 | 263.02 |
| 2004-08-03 | 261.25 |
| 2004-08-04 | 259.72 |
| 2004-08-05 | 259.31 |
| 2004-08-06 | 260.04 |
| 2004-08-09 | 258.34 |
| 2004-08-10 | 261.39 |
| 2004-08-11 | 257.71 |
| 2004-08-12 | 259.74 |
| 2004-08-13 | 259.82 |
| 2004-08-16 | 262.14 |
| 2004-08-17 | 265.50 |
| 2004-08-18 | 268.87 |
| 2004-08-19 | 273.42 |
| 2004-08-20 | 271.31 |
| 2004-08-23 | 264.34 |
| 2004-08-24 | 264.77 |
| 2004-08-25 | 267.09 |
| 2004-08-26 | 268.00 |
| 2004-08-27 | 267.91 |
| 2004-08-30 | 271.38 |
| 2004-08-31 | 274.64 |
| 2004-09-01 | 274.09 |
| 2004-09-02 | 274.97 |
| 2004-09-03 | 274.13 |
| 2004-09-06 | . |
| 2004-09-07 | 279.88 |
| 2004-09-08 | 279.36 |
| 2004-09-09 | 277.61 |
| 2004-09-10 | 277.18 |
| 2004-09-13 | 277.66 |
| 2004-09-14 | 280.80 |
| 2004-09-15 | 281.75 |
| 2004-09-16 | 287.26 |
| 2004-09-17 | 294.32 |
| 2004-09-20 | 297.92 |
| 2004-09-21 | 298.87 |
| 2004-09-22 | 293.93 |
| 2004-09-23 | 295.04 |
| 2004-09-24 | 293.56 |
| 2004-09-27 | 289.71 |
| 2004-09-28 | 298.55 |
| 2004-09-29 | 304.99 |
| 2004-09-30 | 307.89 |
| 2004-10-01 | 313.28 |
| 2004-10-04 | 322.47 |
| 2004-10-05 | 324.19 |
| 2004-10-06 | 320.98 |
| 2004-10-07 | 321.45 |
| 2004-10-08 | 318.54 |
| 2004-10-11 | 317.73 |
| 2004-10-12 | 314.47 |
| 2004-10-13 | 304.06 |
| 2004-10-14 | 298.41 |
| 2004-10-15 | 305.48 |
| 2004-10-18 | 303.77 |
| 2004-10-19 | 300.12 |
| 2004-10-20 | 294.26 |
| 2004-10-21 | 298.11 |
| 2004-10-22 | 297.11 |
| 2004-10-25 | 293.99 |
| 2004-10-26 | 301.45 |
| 2004-10-27 | 303.36 |
| 2004-10-28 | 300.26 |
| 2004-10-29 | 298.97 |
| 2004-11-01 | 300.59 |
| 2004-11-02 | 304.12 |
| 2004-11-03 | 308.23 |
| 2004-11-04 | 309.12 |
| 2004-11-05 | 311.68 |
| 2004-11-08 | 310.32 |
| 2004-11-09 | 314.24 |
| 2004-11-10 | 318.74 |
| 2004-11-11 | 317.82 |
| 2004-11-12 | 325.36 |
| 2004-11-15 | 327.22 |
| 2004-11-16 | 323.16 |
| 2004-11-17 | 328.67 |
| 2004-11-18 | 326.83 |
| 2004-11-19 | 324.15 |
| 2004-11-22 | 324.43 |
| 2004-11-23 | 324.98 |
| 2004-11-24 | 326.48 |
| 2004-11-25 | . |
| 2004-11-26 | 330.24 |
| 2004-11-29 | 332.47 |
| 2004-11-30 | 337.51 |
| 2004-12-01 | 339.85 |
| 2004-12-02 | 340.15 |
| 2004-12-03 | 342.34 |
| 2004-12-06 | 339.70 |
| 2004-12-07 | 331.55 |
| 2004-12-08 | 327.54 |
| 2004-12-09 | 325.03 |
| 2004-12-10 | 326.16 |
| 2004-12-13 | 332.81 |
| 2004-12-14 | 336.97 |
| 2004-12-15 | 337.96 |
| 2004-12-16 | 342.47 |
| 2004-12-17 | 340.67 |
| 2004-12-20 | 343.86 |
| 2004-12-21 | 349.52 |
| 2004-12-22 | 349.06 |
| 2004-12-23 | 352.52 |
| 2004-12-24 | . |
| 2004-12-27 | 355.91 |
| 2004-12-28 | 362.11 |
| 2004-12-29 | 364.35 |
| 2004-12-30 | 366.06 |
| 2004-12-31 | 367.54 |
| 2005-01-03 | 364.43 |
| 2005-01-04 | 351.73 |
| 2005-01-05 | 345.15 |
| 2005-01-06 | 339.45 |
| 2005-01-07 | 346.78 |
| 2005-01-10 | 345.15 |
| 2005-01-11 | 342.54 |
| 2005-01-12 | 342.64 |
| 2005-01-13 | 352.49 |
| 2005-01-14 | 356.17 |
| 2005-01-17 | . |
| 2005-01-18 | 352.67 |
| 2005-01-19 | 353.59 |
| 2005-01-20 | 347.21 |
| 2005-01-21 | 353.59 |
| 2005-01-24 | 359.21 |
| 2005-01-25 | 360.94 |
| 2005-01-26 | 361.80 |
| 2005-01-27 | 359.80 |
#2005-01-28| 363.34
#2005-01-31| 369.28
#2005-02-01| 370.83
#2005-02-02| 370.83
#2005-02-03| 373.75
#2005-02-04| 376.93
#2005-02-07| 376.94
#2005-02-08| 374.52
#2005-02-09| 376.71
#2005-02-10| 376.21
#2005-02-11| 377.41
#2005-02-14| 380.03
#2005-02-15| 381.80
#2005-02-16| 379.57
#2005-02-17| 388.35
#2005-02-18| 391.98
#2005-02-21| .
#2005-02-22| 400.27
#2005-02-23| 409.08
#2005-02-24| 419.76
#2005-02-25| 412.58
#2005-02-28| 419.08
#2005-03-01| 409.53
#2005-03-02| 410.25
#2005-03-03| 414.31
#2005-03-04| 423.18
#2005-03-07| 427.35
#2005-03-08| 422.38
#2005-03-09| 417.03
#2005-03-10| 411.74
#2005-03-11| 412.04
#2005-03-14| 403.96
#2005-03-15| 398.33
#2005-03-16| 400.12
#2005-03-17| 403.91
#2005-03-18| 402.53
#2005-03-21| 397.33
#2005-03-22| 391.23
#2005-03-23| 380.15
#2005-03-24| 387.18
#2005-03-25| .
#2005-03-28| 381.47
#2005-03-29| 372.09
#2005-03-30| 377.47
#2005-03-31| 385.13
#2005-04-01| 390.95
#2005-04-04| 383.20
#2005-04-05| 380.49
#2005-04-06| 380.54
#2005-04-07| 384.69
#2005-04-08| 381.55
#2005-04-11| 379.12
#2005-04-12| 375.51
#2005-04-13| 371.20
#2005-04-14| 358.94
#2005-04-15| 351.80
#2005-04-18| 348.57
#2005-04-19| 356.09
#2005-04-20| 357.88
#2005-04-21| 360.09
#2005-04-22| 360.22
#2005-04-25| 364.76
#2005-04-26| 364.97
#2005-04-27| 361.35
#2005-04-28| 351.83
#2005-04-29| 349.16
#2005-05-02| 351.25
#2005-05-03| 354.52
#2005-05-04| 362.43
#2005-05-05| 361.55
#2005-05-06| 365.86
#2005-05-09| 367.26
#2005-05-10| 358.81
#2005-05-11| 354.91
#2005-05-12| 346.99
#2005-05-13| 342.50
#2005-05-16| 348.65
#2005-05-17| 345.25
#2005-05-18| 353.43
#2005-05-19| 353.89
#2005-05-20| 348.91
#2005-05-23| 349.75
#2005-05-24| 355.36
#2005-05-25| 353.16
#2005-05-26| 353.26
#2005-05-27| 360.91
#2005-05-30| .
#2005-05-31| 360.81
#2005-06-01| 362.25
#2005-06-02| 365.55
#2005-06-03| 370.09
#2005-06-06| 358.02
#2005-06-07| 354.42
#2005-06-08| 356.21
#2005-06-09| 348.46
#2005-06-10| 353.06
#2005-06-13| 353.33
#2005-06-14| 360.01
#2005-06-15| 359.60
#2005-06-16| 366.87
#2005-06-17| 374.34
#2005-06-20| 377.09
#2005-06-21| 376.20
#2005-06-22| 377.73
#2005-06-23| 368.32
#2005-06-24| 367.56
#2005-06-27| 369.32
#2005-06-28| 371.78
#2005-06-29| 373.89
#2005-06-30| 370.95
#2005-07-01| 375.13
#2005-07-04| .
#2005-07-05| 369.19
#2005-07-06| 370.60
#2005-07-07| 365.08
#2005-07-08| 373.17
#2005-07-11| 381.44
#2005-07-12| 386.37
#2005-07-13| 389.72
#2005-07-14| 389.02
#2005-07-15| 386.83
#2005-07-18| 389.10
#2005-07-19| 392.29
#2005-07-20| 400.58
#2005-07-21| 410.17
#2005-07-22| 406.33
#2005-07-25| 396.49
#2005-07-26| 395.13
#2005-07-27| 399.94
#2005-07-28| 404.48
#2005-07-29| 405.46
#2005-08-01| 408.64
#2005-08-02| 421.45
#2005-08-03| 426.29
#2005-08-04| 428.20
#2005-08-05| 430.18
#2005-08-08| 432.23
#2005-08-09| 434.31
#2005-08-10| 442.04
#2005-08-11| 434.89
#2005-08-12| 428.90
#2005-08-15| 435.76
#2005-08-16| 430.47
#2005-08-17| 433.48
#2005-08-18| 424.34
#2005-08-19| 415.91
#2005-08-22| 424.14
#2005-08-23| 415.60
#2005-08-24| 408.93
#2005-08-25| 412.99
#2005-08-26| 413.93
#2005-08-29| 415.78
#2005-08-30| 420.11
#2005-08-31| 424.13
#2005-09-01| 428.64
#2005-09-02| 437.29
#2005-09-05| .
#2005-09-06| 443.39
#2005-09-07| 443.72
#2005-09-08| 445.83
#2005-09-09| 449.24
#2005-09-12| 452.41
#2005-09-13| 447.20
#2005-09-14| 448.43
#2005-09-15| 459.96
#2005-09-16| 473.70
#2005-09-19| 474.17
#2005-09-20| 474.31
#2005-09-21| 486.34
#2005-09-22| 479.24
#2005-09-23| 484.07
#2005-09-26| 491.19
#2005-09-27| 490.40
#2005-09-28| 494.44
#2005-09-29| 500.51
#2005-09-30| 503.63
#2005-10-03| 500.70
#2005-10-04| 496.98
#2005-10-05| 476.18
#2005-10-06| 461.40
#2005-10-07| 465.74
#2005-10-10| 474.03
#2005-10-11| 476.88
#2005-10-12| 476.46
#2005-10-13| 460.79
#2005-10-14| 458.90
#2005-10-17| 462.95
#2005-10-18| 450.06
#2005-10-19| 444.81
#2005-10-20| 439.03
#2005-10-21| 449.08
#2005-10-24| 452.85
#2005-10-25| 451.16
#2005-10-26| 452.12
#2005-10-27| 445.20
#2005-10-28| 444.42
#2005-10-31| 459.98
#2005-11-01| 469.81
#2005-11-02| 472.83
#2005-11-03| 477.31
#2005-11-04| 470.79
#2005-11-07| 477.80
#2005-11-08| 476.23
#2005-11-09| 478.02
#2005-11-10| 475.16
#2005-11-11| 477.83
#2005-11-14| 470.29
#2005-11-15| 470.11
#2005-11-16| 474.27
#2005-11-17| 487.42
#2005-11-18| 484.83
#2005-11-21| 484.79
#2005-11-22| 479.87
#2005-11-23| 490.05
#2005-11-24| .
#2005-11-25| 490.61
#2005-11-28| 490.07
#2005-11-29| 492.85
#2005-11-30| 489.10
#2005-12-01| 496.78
#2005-12-02| 499.05
#2005-12-05| 496.12
#2005-12-06| 498.95
#2005-12-07| 491.28
#2005-12-08| 486.46
#2005-12-09| 491.34
#2005-12-12| 491.10
#2005-12-13| 498.23
#2005-12-14| 495.53
#2005-12-15| 489.13
#2005-12-16| 490.23
#2005-12-19| 488.48
#2005-12-20| 488.07
#2005-12-21| 495.74
#2005-12-22| 495.39
#2005-12-23| 490.22
#2005-12-26| .
#2005-12-27| 492.78
#2005-12-28| 493.76
#2005-12-29| 498.69
#2005-12-30| 500.47
#2006-01-02| .
#2006-01-03| 515.53
#2006-01-04| 526.43
#2006-01-05| 530.28
#2006-01-06| 534.67
#2006-01-09| 537.90
#2006-01-10| 533.34
#2006-01-11| 538.62
#2006-01-12| 542.77
#2006-01-13| 543.04
#2006-01-16| .
#2006-01-17| 546.36
#2006-01-18| 540.85
#2006-01-19| 556.19
#2006-01-20| 559.41
#2006-01-23| 558.29
#2006-01-24| 570.62
#2006-01-25| 569.51
#2006-01-26| 578.33
#2006-01-27| 593.16
#2006-01-30| 600.54
#2006-01-31| 606.00
#2006-02-01| 607.48
#2006-02-02| 595.74
#2006-02-03| 588.87
#2006-02-06| 601.96
#2006-02-07| 595.27
#2006-02-08| 585.44
#2006-02-09| 590.14
#2006-02-10| 590.26
#2006-02-13| 577.90
#2006-02-14| 584.41
#2006-02-15| 596.72
#2006-02-16| 597.95
#2006-02-17| 597.08
#2006-02-20| .
#2006-02-21| 602.37
#2006-02-22| 605.68
#2006-02-23| 612.42
#2006-02-24| 612.39
#2006-02-27| 611.12
#2006-02-28| 613.65
#2006-03-01| 615.48
#2006-03-02| 623.75
#2006-03-03| 629.08
#2006-03-06| 628.57
#2006-03-07| 604.73
#2006-03-08| 592.71
#2006-03-09| 584.00
#2006-03-10| 593.22
#2006-03-13| 601.44
#2006-03-14| 607.87
#2006-03-15| 617.38
#2006-03-16| 621.19
#2006-03-17| 618.45
#2006-03-20| 621.20
#2006-03-21| 610.59
#2006-03-22| 610.70
#2006-03-23| 615.08
#2006-03-24| 624.74
#2006-03-27| 633.28
#2006-03-28| 623.35
#2006-03-29| 632.63
#2006-03-30| 650.07
#2006-03-31| 656.03
#2006-04-03| 673.70
#2006-04-04| 676.37
#2006-04-05| 677.45
#2006-04-06| 681.77
#2006-04-07| 675.05
#2006-04-10| 673.99
#2006-04-11| 670.14
#2006-04-12| 670.81
#2006-04-13| 674.83
#2006-04-14| .
#2006-04-17| 683.25
#2006-04-18| 703.64
#2006-04-19| 715.08
#2006-04-20| 726.98
#2006-04-21| 720.42
#2006-04-24| 728.20
#2006-04-25| 716.59
#2006-04-26| 726.45
#2006-04-27| 718.53
#2006-04-28| 727.71
#2006-05-01| 735.61
#2006-05-02| 757.52
#2006-05-03| 753.48
#2006-05-04| 762.74
#2006-05-05| 771.18
#2006-05-08| 787.14
#2006-05-09| 790.54
#2006-05-10| 794.13
#2006-05-11| 776.11
#2006-05-12| 756.66
#2006-05-15| 710.61
#2006-05-16| 706.83
#2006-05-17| 709.30
#2006-05-18| 670.34
#2006-05-19| 663.92
#2006-05-22| 617.79
#2006-05-23| 634.79
#2006-05-24| 619.33
#2006-05-25| 633.15
#2006-05-26| 661.02
#2006-05-29| .
#2006-05-30| 638.39
#2006-05-31| 637.00
#2006-06-01| 636.25
#2006-06-02| 652.77
#2006-06-05| 635.41
#2006-06-06| 619.90
#2006-06-07| 599.45
#2006-06-08| 581.96
#2006-06-09| 597.04
#2006-06-12| 578.62
#2006-06-13| 551.13
#2006-06-14| 553.59
#2006-06-15| 566.28
#2006-06-16| 596.73
#2006-06-19| 595.48
#2006-06-20| 583.11
#2006-06-21| 606.73
#2006-06-22| 613.45
#2006-06-23| 622.61
#2006-06-26| 621.79
#2006-06-27| 620.54
#2006-06-28| 627.67
#2006-06-29| 647.94
#2006-06-30| 674.46
#2006-07-03| 687.22
#2006-07-04| .
#2006-07-05| 675.69
#2006-07-06| 674.20
#2006-07-07| 667.72
#2006-07-10| 671.84
#2006-07-11| 668.32
#2006-07-12| 671.85
#2006-07-13| 652.87
#2006-07-14| 647.35
#2006-07-17| 629.26
#2006-07-18| 625.32
#2006-07-19| 641.31
#2006-07-20| 637.37
#2006-07-21| 623.06
#2006-07-24| 626.77
#2006-07-25| 638.47
#2006-07-26| 634.50
#2006-07-27| 644.08
#2006-07-28| 651.56
#2006-07-31| 647.38
#2006-08-01| 640.88
#2006-08-02| 650.73
#2006-08-03| 656.50
#2006-08-04| 660.53
#2006-08-07| 653.73
#2006-08-08| 656.07
#2006-08-09| 655.32
#2006-08-10| 651.51
#2006-08-11| 650.64
#2006-08-14| 648.19
#2006-08-15| 647.48
#2006-08-16| 659.37
#2006-08-17| 661.89
#2006-08-18| 653.80
#2006-08-21| 650.30
#2006-08-22| 647.71
#2006-08-23| 631.44
#2006-08-24| 637.06
#2006-08-25| 640.23
#2006-08-28| 648.29
#2006-08-29| 651.04
#2006-08-30| 653.15
#2006-08-31| 644.76
#2006-09-01| 656.62
#2006-09-04| .
#2006-09-05| 670.37
#2006-09-06| 666.76
#2006-09-07| 662.39
#2006-09-08| 656.01
#2006-09-11| 628.93
#2006-09-12| 631.43
#2006-09-13| 638.48
#2006-09-14| 638.34
#2006-09-15| 637.14
#2006-09-18| 640.58
#2006-09-19| 634.18
#2006-09-20| 627.96
#2006-09-21| 629.70
#2006-09-22| 623.49
#2006-09-25| 619.53
#2006-09-26| 631.68
#2006-09-27| 640.13
#2006-09-28| 644.96
#2006-09-29| 648.37
#2006-10-02| 653.42
#2006-10-03| 642.27
#2006-10-04| 646.96
#2006-10-05| 656.89
#2006-10-06| 658.80
#2006-10-09| 662.47
#2006-10-10| 668.03
#2006-10-11| 669.68
#2006-10-12| 677.49
#2006-10-13| 687.77
#2006-10-16| 700.93
#2006-10-17| 700.86
#2006-10-18| 700.24
#2006-10-19| 701.15
#2006-10-20| 703.65
#2006-10-23| 706.34
#2006-10-24| 715.20
#2006-10-25| 717.36
#2006-10-26| 720.34
#2006-10-27| 720.33
#2006-10-30| 717.42
#2006-10-31| 721.42
#2006-11-01| 737.67
#2006-11-02| 739.74
#2006-11-03| 745.04
#2006-11-06| 758.79
#2006-11-07| 755.86
#2006-11-08| 749.99
#2006-11-09| 758.07
#2006-11-10| 754.22
#2006-11-13| 745.10
#2006-11-14| 745.96
#2006-11-15| 747.96
#2006-11-16| 751.07
#2006-11-17| 745.43
#2006-11-20| 744.15
#2006-11-21| 757.50
#2006-11-22| 764.64
#2006-11-23| .
#2006-11-24| 767.92
#2006-11-27| 760.22
#2006-11-28| 751.48
#2006-11-29| 765.17
#2006-11-30| 767.85
#2006-12-01| 766.24
#2006-12-04| 785.05
#2006-12-05| 803.07
#2006-12-06| 801.25
#2006-12-07| 799.94
#2006-12-08| 790.88
#2006-12-11| 789.16
#2006-12-12| 777.75
#2006-12-13| 781.99
#2006-12-14| 796.60
#2006-12-15| 801.33
#2006-12-18| 804.22
#2006-12-19| 795.94
#2006-12-20| 795.60
#2006-12-21| 797.98
#2006-12-22| 802.61
#2006-12-25| .
#2006-12-26| 806.98
#2006-12-27| 819.16
#2006-12-28| 817.56
#2006-12-29| 819.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 819.84
#2007-01-04| 810.26
#2007-01-05| 789.65
#2007-01-08| 792.04
#2007-01-09| 783.48
#2007-01-10| 785.52
#2007-01-11| 796.58
#2007-01-12| 815.62
#2007-01-15| .
#2007-01-16| 818.77
#2007-01-17| 822.28
#2007-01-18| 829.36
#2007-01-19| 838.56
#2007-01-22| 846.19
#2007-01-23| 856.45
#2007-01-24| 873.74
#2007-01-25| 874.63
#2007-01-26| 865.28
#2007-01-29| 862.94
#2007-01-30| 866.09
#2007-01-31| 868.32
#2007-02-01| 883.20
#2007-02-02| 888.32
#2007-02-05| 893.61
#2007-02-06| 907.48
#2007-02-07| 900.78
#2007-02-08| 900.66
#2007-02-09| 889.68
#2007-02-12| 876.79
#2007-02-13| 894.93
#2007-02-14| 913.64
#2007-02-15| 928.80
#2007-02-16| 929.91
#2007-02-19| .
#2007-02-20| 929.60
#2007-02-21| 943.51
#2007-02-22| 949.13
#2007-02-23| 938.98
#2007-02-26| 949.12
#2007-02-27| 892.70
#2007-02-28| 888.98
#2007-03-01| 874.79
#2007-03-02| 855.44
#2007-03-05| 810.08
#2007-03-06| 852.28
#2007-03-07| 851.59
#2007-03-08| 873.25
#2007-03-09| 885.38
#2007-03-12| 894.57
#2007-03-13| 878.56
#2007-03-14| 871.56
#2007-03-15| 883.45
#2007-03-16| 880.18
#2007-03-19| 897.92
#2007-03-20| 906.09
#2007-03-21| 923.20
#2007-03-22| 930.31
#2007-03-23| 933.68
#2007-03-26| 940.06
#2007-03-27| 934.20
#2007-03-28| 914.99
#2007-03-29| 926.56
#2007-03-30| 942.46
#2007-04-02| 932.69
#2007-04-03| 954.58
#2007-04-04| 971.67
#2007-04-05| 976.04
#2007-04-06| .
#2007-04-09| 984.80
#2007-04-10| 993.17
#2007-04-11| 997.40
#2007-04-12| 996.79
#2007-04-13|1009.48
#2007-04-16|1035.76
#2007-04-17|1036.94
#2007-04-18|1033.90
#2007-04-19|1024.50
#2007-04-20|1049.93
#2007-04-23|1056.86
#2007-04-24|1056.05
#2007-04-25|1061.16
#2007-04-26|1053.36
#2007-04-27|1038.69
#2007-04-30|1041.60
#2007-05-01|1041.29
#2007-05-02|1045.82
#2007-05-03|1074.06
#2007-05-04|1083.66
#2007-05-07|1083.96
#2007-05-08|1079.08
#2007-05-09|1099.92
#2007-05-10|1091.95
#2007-05-11|1093.25
#2007-05-14|1112.69
#2007-05-15|1109.56
#2007-05-16|1139.20
#2007-05-17|1138.86
#2007-05-18|1140.41
#2007-05-21|1156.48
#2007-05-22|1154.63
#2007-05-23|1147.99
#2007-05-24|1118.92
#2007-05-25|1131.04
#2007-05-28| .
#2007-05-29|1140.70
#2007-05-30|1138.68
#2007-05-31|1159.89
#2007-06-01|1193.20
#2007-06-04|1194.39
#2007-06-05|1192.34
#2007-06-06|1161.13
#2007-06-07|1155.44
#2007-06-08|1143.46
#2007-06-11|1157.72
#2007-06-12|1150.66
#2007-06-13|1163.08
#2007-06-14|1193.57
#2007-06-15|1215.19
#2007-06-18|1226.62
#2007-06-19|1222.16
#2007-06-20|1214.84
#2007-06-21|1228.30
#2007-06-22|1222.08
#2007-06-25|1202.86
#2007-06-26|1186.57
#2007-06-27|1188.55
#2007-06-28|1191.85
#2007-06-29|1205.97
#2007-07-02|1223.61
#2007-07-03|1246.57
#2007-07-04| .
#2007-07-05|1268.77
#2007-07-06|1280.65
#2007-07-09|1294.52
#2007-07-10|1292.01
#2007-07-11|1300.42
#2007-07-12|1338.99
#2007-07-13|1355.60
#2007-07-16|1351.29
#2007-07-17|1357.38
#2007-07-18|1351.23
#2007-07-19|1371.40
#2007-07-20|1375.70
#2007-07-23|1405.32
#2007-07-24|1393.08
#2007-07-25|1375.57
#2007-07-26|1347.92
#2007-07-27|1296.34
#2007-07-30|1325.03
#2007-07-31|1353.74
#2007-08-01|1315.61
#2007-08-02|1318.95
#2007-08-03|1295.59
#2007-08-06|1261.62
#2007-08-07|1275.10
#2007-08-08|1321.85
#2007-08-09|1291.73
#2007-08-10|1238.67
#2007-08-13|1246.03
#2007-08-14|1216.16
#2007-08-15|1175.88
#2007-08-16|1093.22
#2007-08-17|1096.90
#2007-08-20|1141.44
#2007-08-21|1152.70
#2007-08-22|1210.50
#2007-08-23|1232.30
#2007-08-24|1260.00
#2007-08-27|1325.96
#2007-08-28|1303.28
#2007-08-29|1313.88
#2007-08-30|1328.84
#2007-08-31|1376.93
#2007-09-03| .
#2007-09-04|1394.35
#2007-09-05|1381.68
#2007-09-06|1404.64
#2007-09-07|1400.53
#2007-09-10|1386.39
#2007-09-11|1423.00
#2007-09-12|1439.38
#2007-09-13|1458.39
#2007-09-14|1464.42
#2007-09-17|1462.46
#2007-09-18|1512.01
#2007-09-19|1577.90
#2007-09-20|1599.15
#2007-09-21|1614.89
#2007-09-24|1683.27
#2007-09-25|1686.26
#2007-09-26|1696.56
#2007-09-27|1740.67
#2007-09-28|1744.83
#2007-10-01|1791.26
#2007-10-02|1816.48
#2007-10-03|1785.93
#2007-10-04|1732.00
#2007-10-05|1798.01
#2007-10-08|1791.28
#2007-10-09|1838.18
#2007-10-10|1860.41
#2007-10-11|1923.40
#2007-10-12|1899.08
#2007-10-15|1957.53
#2007-10-16|1914.82
#2007-10-17|1929.30
#2007-10-18|1912.90
#2007-10-19|1861.31
#2007-10-22|1802.97
#2007-10-23|1882.92
#2007-10-24|1861.27
#2007-10-25|1878.97
#2007-10-26|1936.98
#2007-10-29|2015.79
#2007-10-30|2003.57
#2007-10-31|2033.01
#2007-11-01|2003.33
#2007-11-02|1993.50
#2007-11-05|1937.07
#2007-11-06|1974.34
#2007-11-07|1977.93
#2007-11-08|1935.21
#2007-11-09|1923.41
#2007-11-12|1835.96
#2007-11-13|1847.82
#2007-11-14|1940.12
#2007-11-15|1927.72
#2007-11-16|1898.18
#2007-11-19|1858.36
#2007-11-20|1851.51
#2007-11-21|1767.36
#2007-11-22| .
#2007-11-23|1786.87
#2007-11-26|1812.13
#2007-11-27|1796.90
#2007-11-28|1850.38
#2007-11-29|1885.70
#2007-11-30|1935.94
#2007-12-03|1951.53
#2007-12-04|1948.57
#2007-12-05|1988.69
#2007-12-06|2007.53
#2007-12-07|2001.96
#2007-12-10|1993.79
#2007-12-11|1995.65
#2007-12-12|1985.59
#2007-12-13|1926.43
#2007-12-14|1916.14
#2007-12-17|1818.48
#2007-12-18|1817.65
#2007-12-19|1837.70
#2007-12-20|1855.53
#2007-12-21|1880.60
#2007-12-24|1918.98
#2007-12-25| .
#2007-12-26|1958.10
#2007-12-27|1953.10
#2007-12-28|1961.11
#2007-12-31|1955.42
#2008-01-01| .
#2008-01-02|1941.87
#2008-01-03|1952.75
#2008-01-04|1953.00
#2008-01-07|1930.04
#2008-01-08|1946.83
#2008-01-09|1947.84
#2008-01-10|1958.94
#2008-01-11|1957.22
#2008-01-14|1987.20
#2008-01-15|1934.23
#2008-01-16|1847.84
#2008-01-17|1829.64
#2008-01-18|1787.58
#2008-01-21| .
#2008-01-22|1550.61
#2008-01-23|1560.41
#2008-01-24|1589.37
#2008-01-25|1666.24
#2008-01-28|1657.89
#2008-01-29|1677.13
#2008-01-30|1653.48
#2008-01-31|1644.85
#2008-02-01|1714.21
#2008-02-04|1751.00
#2008-02-05|1762.27
#2008-02-06|1699.66
#2008-02-07|1660.73
#2008-02-08|1661.91
#2008-02-11|1641.24
#2008-02-12|1671.86
#2008-02-13|1696.91
#2008-02-14|1740.86
#2008-02-15|1752.35
#2008-02-18| .
#2008-02-19|1793.60
#2008-02-20|1794.99
#2008-02-21|1831.26
#2008-02-22|1826.42
#2008-02-25|1843.72
#2008-02-26|1859.94
#2008-02-27|1885.23
#2008-02-28|1897.51
#2008-02-29|1835.34
#2008-03-03|1790.86
#2008-03-04|1757.09
#2008-03-05|1773.65
#2008-03-06|1768.91
#2008-03-07|1711.40
#2008-03-10|1677.87
#2008-03-11|1730.71
#2008-03-12|1753.70
#2008-03-13|1697.76
#2008-03-14|1713.78
#2008-03-17|1600.43
#2008-03-18|1614.44
#2008-03-19|1571.57
#2008-03-20|1523.44
#2008-03-21| .
#2008-03-24|1548.53
#2008-03-25|1608.38
#2008-03-26|1634.29
#2008-03-27|1634.78
#2008-03-28|1684.45
#2008-03-31|1654.30
#2008-04-01|1683.17
#2008-04-02|1698.02
#2008-04-03|1729.22
#2008-04-04|1742.16
#2008-04-07|1786.75
#2008-04-08|1779.79
#2008-04-09|1769.64
#2008-04-10|1784.56
#2008-04-11|1791.87
#2008-04-14|1766.71
#2008-04-15|1792.16
#2008-04-16|1839.48
#2008-04-17|1857.85
#2008-04-18|1851.40
#2008-04-21|1866.94
#2008-04-22|1905.40
#2008-04-23|1910.96
#2008-04-24|1888.98
#2008-04-25|1894.56
#2008-04-28|1900.95
#2008-04-29|1863.92
#2008-04-30|1907.25
#2008-05-01|1924.51
#2008-05-02|1938.08
#2008-05-05|1945.92
#2008-05-06|1965.57
#2008-05-07|1931.60
#2008-05-08|1932.75
#2008-05-09|1910.51
#2008-05-12|1931.24
#2008-05-13|1940.94
#2008-05-14|1946.42
#2008-05-15|1992.36
#2008-05-16|2056.83
#2008-05-19|2082.95
#2008-05-20|2062.81
#2008-05-21|2052.34
#2008-05-22|2030.87
#2008-05-23|2011.10
#2008-05-26| .
#2008-05-27|1960.29
#2008-05-28|1993.97
#2008-05-29|1960.23
#2008-05-30|1988.41
#2008-06-02|1981.36
#2008-06-03|1951.07
#2008-06-04|1877.50
#2008-06-05|1919.68
#2008-06-06|1903.05
#2008-06-09|1876.79
#2008-06-10|1823.87
#2008-06-11|1804.78
#2008-06-12|1813.47
#2008-06-13|1790.03
#2008-06-16|1814.69
#2008-06-17|1870.68
#2008-06-18|1857.81
#2008-06-19|1845.66
#2008-06-20|1764.99
#2008-06-23|1735.89
#2008-06-24|1735.56
#2008-06-25|1780.43
#2008-06-26|1765.03
#2008-06-27|1737.74
#2008-06-30|1757.05
#2008-07-01|1705.22
#2008-07-02|1671.27
#2008-07-03|1594.76
#2008-07-04| .
#2008-07-07|1613.91
#2008-07-08|1596.18
#2008-07-09|1623.30
#2008-07-10|1636.17
#2008-07-11|1642.19
#2008-07-14|1664.21
#2008-07-15|1622.09
#2008-07-16|1609.18
#2008-07-17|1582.85
#2008-07-18|1575.75
#2008-07-21|1622.46
#2008-07-22|1601.40
#2008-07-23|1626.80
#2008-07-24|1577.71
#2008-07-25|1527.45
#2008-07-28|1534.29
#2008-07-29|1536.50
#2008-07-30|1618.93
#2008-07-31|1615.81
#2008-08-01|1589.38
#2008-08-04|1516.85
#2008-08-05|1493.21
#2008-08-06|1500.94
#2008-08-07|1489.81
#2008-08-08|1449.61
#2008-08-11|1423.30
#2008-08-12|1402.34
#2008-08-13|1412.67
#2008-08-14|1437.49
#2008-08-15|1402.87
#2008-08-18|1366.64
#2008-08-19|1356.62
#2008-08-20|1423.48
#2008-08-21|1435.11
#2008-08-22|1429.50
#2008-08-25|1406.32
#2008-08-26|1391.19
#2008-08-27|1432.20
#2008-08-28|1428.25
#2008-08-29|1434.14
#2008-09-01| .
#2008-09-02|1392.37
#2008-09-03|1358.86
#2008-09-04|1305.69
#2008-09-05|1268.70
#2008-09-08|1273.53
#2008-09-09|1210.45
#2008-09-10|1192.21
#2008-09-11|1179.17
#2008-09-12|1198.86
#2008-09-15|1122.38
#2008-09-16|1098.98
#2008-09-17|1025.07
#2008-09-18|1053.50
#2008-09-19|1191.44
#2008-09-22|1198.70
#2008-09-23|1135.27
#2008-09-24|1133.62
#2008-09-25|1146.98
#2008-09-26|1098.11
#2008-09-29| 974.52
#2008-09-30|1006.92
#2008-10-01|1000.46
#2008-10-02| 924.40
#2008-10-03| 885.66
#2008-10-06| 773.27
#2008-10-07| 742.84
#2008-10-08| 663.35
#2008-10-09| 687.36
#2008-10-10| 652.39
#2008-10-13| 736.24
#2008-10-14| 770.86
#2008-10-15| 652.55
#2008-10-16| 629.27
#2008-10-17| 644.62
#2008-10-20| 706.78
#2008-10-21| 690.78
#2008-10-22| 602.03
#2008-10-23| 582.08
#2008-10-24| 528.28
#2008-10-27| 487.47
#2008-10-28| 564.03
#2008-10-29| 601.35
#2008-10-30| 658.75
#2008-10-31| 670.20
#2008-11-03| 674.78
#2008-11-04| 725.60
#2008-11-05| 687.79
#2008-11-06| 633.52
#2008-11-07| 630.49
#2008-11-10| 664.68
#2008-11-11| 637.39
#2008-11-12| 592.61
#2008-11-13| 588.10
#2008-11-14| 596.85
#2008-11-17| 580.60
#2008-11-18| 554.72
#2008-11-19| 525.09
#2008-11-20| 510.74
#2008-11-21| 481.98
#2008-11-24| 538.17
#2008-11-25| 555.37
#2008-11-26| 581.60
#2008-11-27| .
#2008-11-28| 604.39
#2008-12-01| 569.03
#2008-12-02| 546.75
#2008-12-03| 559.48
#2008-12-04| 540.75
#2008-12-05| 525.27
#2008-12-08| 605.12
#2008-12-09| 610.57
#2008-12-10| 660.95
#2008-12-11| 665.87
#2008-12-12| 650.79
#2008-12-15| 655.42
#2008-12-16| 673.86
#2008-12-17| 694.45
#2008-12-18| 690.79
#2008-12-19| 676.17
#2008-12-22| 640.91
#2008-12-23| 613.57
#2008-12-24| 615.53
#2008-12-25| .
#2008-12-26| 622.03
#2008-12-29| 623.87
#2008-12-30| 645.53
#2008-12-31| 648.87
#2009-01-01| .
#2009-01-02| 701.82
#2009-01-05| 750.34
#2009-01-06| 789.09
#2009-01-07| 753.09
#2009-01-08| 755.16
#2009-01-09| 736.49
#2009-01-12| 682.52
#2009-01-13| 683.27
#2009-01-14| 661.23
#2009-01-15| 662.51
#2009-01-16| 679.31
#2009-01-19| .
#2009-01-20| 645.29
#2009-01-21| 650.28
#2009-01-22| 648.37
#2009-01-23| 644.90
#2009-01-26| 661.20
#2009-01-27| 674.39
#2009-01-28| 702.16
#2009-01-29| 703.62
#2009-01-30| 697.60
#2009-02-02| 681.38
#2009-02-03| 706.42
#2009-02-04| 742.74
#2009-02-05| 762.24
#2009-02-06| 801.57
#2009-02-09| 798.97
#2009-02-10| 780.76
#2009-02-11| 758.28
#2009-02-12| 738.09
#2009-02-13| 764.58
#2009-02-16| .
#2009-02-17| 712.67
#2009-02-18| 708.06
#2009-02-19| 714.83
#2009-02-20| 669.14
#2009-02-23| 674.86
#2009-02-24| 664.97
#2009-02-25| 649.03
#2009-02-26| 647.07
#2009-02-27| 638.23
#2009-03-02| 594.34
#2009-03-03| 599.36
#2009-03-04| 654.66
#2009-03-05| 631.40
#2009-03-06| 621.49
#2009-03-09| 610.09
#2009-03-10| 647.63
#2009-03-11| 653.97
#2009-03-12| 651.66
#2009-03-13| 656.64
#2009-03-16| 673.07
#2009-03-17| 672.39
#2009-03-18| 673.31
#2009-03-19| 700.18
#2009-03-20| 702.42
#2009-03-23| 744.47
#2009-03-24| 731.59
#2009-03-25| 739.98
#2009-03-26| 765.39
#2009-03-27| 750.19
#2009-03-30| 697.07
#2009-03-31| 712.45
#2009-04-01| 726.38
#2009-04-02| 779.91
#2009-04-03| 798.98
#2009-04-06| 796.36
#2009-04-07| 785.98
#2009-04-08| 789.95
#2009-04-09| 833.36
#2009-04-10| .
#2009-04-13| 852.49
#2009-04-14| 867.11
#2009-04-15| 874.50
#2009-04-16| 874.93
#2009-04-17| 861.72
#2009-04-20| 837.19
#2009-04-21| 825.47
#2009-04-22| 831.84
#2009-04-23| 853.17
#2009-04-24| 870.06
#2009-04-27| 845.82
#2009-04-28| 828.14
#2009-04-29| 854.41
#2009-04-30| 875.60
#2009-05-01| 874.15
#2009-05-04| 961.78
#2009-05-05| 972.69
#2009-05-06| 993.46
#2009-05-07| 991.73
#2009-05-08|1016.34
#2009-05-11|1013.61
#2009-05-12|1002.85
#2009-05-13| 971.07
#2009-05-14| 963.39
#2009-05-15| 970.75
#2009-05-18|1023.77
#2009-05-19|1057.42
#2009-05-20|1081.34
#2009-05-21|1047.44
#2009-05-22|1050.65
#2009-05-25| .
#2009-05-26|1056.83
#2009-05-27|1076.42
#2009-05-28|1093.86
#2009-05-29|1121.38
#2009-06-01|1194.70
#2009-06-02|1184.00
#2009-06-03|1156.46
#2009-06-04|1159.26
#2009-06-05|1167.17
#2009-06-08|1140.58
#2009-06-09|1148.73
#2009-06-10|1180.36
#2009-06-11|1185.67
#2009-06-12|1188.25
#2009-06-15|1141.39
#2009-06-16|1121.67
#2009-06-17|1083.07
#2009-06-18|1076.04
#2009-06-19|1080.95
#2009-06-22|1029.46
#2009-06-23|1016.92
#2009-06-24|1040.35
#2009-06-25|1064.15
#2009-06-26|1084.68
#2009-06-29|1096.22
#2009-06-30|1075.79
#2009-07-01|1092.73
#2009-07-02|1082.37
#2009-07-03| .
#2009-07-06|1047.45
#2009-07-07|1023.18
#2009-07-08|1006.31
#2009-07-09|1002.91
#2009-07-10| 987.34
#2009-07-13| 975.43
#2009-07-14| 993.72
#2009-07-15|1064.03
#2009-07-16|1073.13
#2009-07-17|1093.14
#2009-07-20|1145.21
#2009-07-21|1159.79
#2009-07-22|1145.80
#2009-07-23|1182.63
#2009-07-24|1196.07
#2009-07-27|1221.77
#2009-07-28|1231.22
#2009-07-29|1190.64
#2009-07-30|1216.60
#2009-07-31|1233.70
#2009-08-03|1292.67
#2009-08-04|1296.38
#2009-08-05|1291.63
#2009-08-06|1280.32
#2009-08-07|1271.41
#2009-08-10|1276.00
#2009-08-11|1252.91
#2009-08-12|1256.61
#2009-08-13|1292.73
#2009-08-14|1289.48
#2009-08-17|1206.93
#2009-08-18|1217.38
#2009-08-19|1207.32
#2009-08-20|1233.69
#2009-08-21|1256.46
#2009-08-24|1281.80
#2009-08-25|1270.19
#2009-08-26|1252.58
#2009-08-27|1237.91
#2009-08-28|1246.14
#2009-08-31|1216.98
#2009-09-01|1209.05
#2009-09-02|1182.14
#2009-09-03|1209.45
#2009-09-04|1238.90
#2009-09-07| .
#2009-09-08|1302.29
#2009-09-09|1296.76
#2009-09-10|1312.81
#2009-09-11|1318.91
#2009-09-14|1315.74
#2009-09-15|1333.81
#2009-09-16|1378.65
#2009-09-17|1384.81
#2009-09-18|1386.17
#2009-09-21|1376.15
#2009-09-22|1400.21
#2009-09-23|1395.28
#2009-09-24|1369.76
#2009-09-25|1367.66
#2009-09-28|1372.54
#2009-09-29|1372.59
#2009-09-30|1378.24
#2009-10-01|1366.76
#2009-10-02|1360.55
#2009-10-05|1380.79
#2009-10-06|1420.50
#2009-10-07|1441.54
#2009-10-08|1472.79
#2009-10-09|1480.30
#2009-10-12|1478.23
#2009-10-13|1486.27
#2009-10-14|1561.76
#2009-10-15|1577.20
#2009-10-16|1555.53
#2009-10-19|1598.08
#2009-10-20|1565.61
#2009-10-21|1577.28
#2009-10-22|1589.97
#2009-10-23|1592.35
#2009-10-26|1588.97
#2009-10-27|1526.84
#2009-10-28|1453.92
#2009-10-29|1508.77
#2009-10-30|1479.50
#2009-11-02|1475.35
#2009-11-03|1481.25
#2009-11-04|1528.60
#2009-11-05|1548.68
#2009-11-06|1551.83
#2009-11-09|1612.28
#2009-11-10|1603.58
#2009-11-11|1609.49
#2009-11-12|1563.83
#2009-11-13|1579.28
#2009-11-16|1643.75
#2009-11-17|1646.80
#2009-11-18|1642.25
#2009-11-19|1615.06
#2009-11-20|1615.73
#2009-11-23|1636.92
#2009-11-24|1631.46
#2009-11-25|1647.34
#2009-11-26| .
#2009-11-27|1591.24
#2009-11-30|1602.31
#2009-12-01|1646.15
#2009-12-02|1658.41
#2009-12-03|1666.68
#2009-12-04|1646.41
#2009-12-07|1630.07
#2009-12-08|1610.20
#2009-12-09|1601.14
#2009-12-10|1616.99
#2009-12-11|1637.47
#2009-12-14|1651.57
#2009-12-15|1647.08
#2009-12-16|1641.20
#2009-12-17|1585.91
#2009-12-18|1565.89
#2009-12-21|1555.41
#2009-12-22|1581.37
#2009-12-23|1607.83
#2009-12-24|1624.34
#2009-12-25| .
#2009-12-28|1641.46
#2009-12-29|1643.01
#2009-12-30|1630.79
#2009-12-31|1641.23
#2010-01-01| .
#2010-01-04|1686.63
#2010-01-05|1734.31
#2010-01-06|1753.01
#2010-01-07|1749.08
#2010-01-08|1745.02
#2010-01-11|1782.65
#2010-01-12|1761.40
#2010-01-13|1748.70
#2010-01-14|1740.24
#2010-01-15|1724.94
#2010-01-18| .
#2010-01-19|1741.55
#2010-01-20|1697.81
#2010-01-21|1638.74
#2010-01-22|1601.43
#2010-01-25|1586.50
#2010-01-26|1542.27
#2010-01-27|1506.88
#2010-01-28|1522.33
#2010-01-29|1510.23
#2010-02-01|1535.25
#2010-02-02|1554.55
#2010-02-03|1569.38
#2010-02-04|1490.35
#2010-02-05|1451.56
#2010-02-08|1452.39
#2010-02-09|1480.38
#2010-02-10|1486.60
#2010-02-11|1516.63
#2010-02-12|1511.55
#2010-02-15| .
#2010-02-16|1533.11
#2010-02-17|1574.86
#2010-02-18|1589.57
#2010-02-19|1573.42
#2010-02-22|1575.84
#2010-02-23|1564.80
#2010-02-24|1557.85
#2010-02-25|1556.48
#2010-02-26|1584.04
#2010-03-01|1612.14
#2010-03-02|1640.51
#2010-03-03|1651.83
#2010-03-04|1653.85
#2010-03-05|1693.13
#2010-03-08|1697.55
#2010-03-09|1700.58
#2010-03-10|1711.52
#2010-03-11|1699.32
#2010-03-12|1699.96
#2010-03-15|1688.59
#2010-03-16|1714.64
#2010-03-17|1729.52
#2010-03-18|1705.63
#2010-03-19|1689.50
#2010-03-22|1676.40
#2010-03-23|1714.10
#2010-03-24|1705.99
#2010-03-25|1691.37
#2010-03-26|1708.47
#2010-03-29|1756.49
#2010-03-30|1771.54
#2010-03-31|1775.87
#2010-04-01|1817.86
#2010-04-02| .
#2010-04-05|1831.09
#2010-04-06|1828.77
#2010-04-07|1836.25
#2010-04-08|1839.62
#2010-04-09|1859.09
#2010-04-12|1856.96
#2010-04-13|1852.67
#2010-04-14|1878.01
#2010-04-15|1881.81
#2010-04-16|1848.67
#2010-04-19|1803.86
#2010-04-20|1805.98
#2010-04-21|1805.19
#2010-04-22|1793.58
#2010-04-23|1793.05
#2010-04-26|1815.07
#2010-04-27|1753.30
#2010-04-28|1725.46
#2010-04-29|1771.11
#2010-04-30|1759.84
#2010-05-03|1722.69
#2010-05-04|1645.13
#2010-05-05|1615.85
#2010-05-06|1573.27
#2010-05-07|1526.83
#2010-05-10|1624.77
#2010-05-11|1603.68
#2010-05-12|1621.36
#2010-05-13|1615.81
#2010-05-14|1562.31
#2010-05-17|1523.42
#2010-05-18|1496.91
#2010-05-19|1435.16
#2010-05-20|1376.21
#2010-05-21|1427.06
#2010-05-24|1433.34
#2010-05-25|1377.46
#2010-05-26|1409.57
#2010-05-27|1482.29
#2010-05-28|1509.66
#2010-05-31| .
#2010-06-01|1488.87
#2010-06-02|1497.52
#2010-06-03|1513.91
#2010-06-04|1460.54
#2010-06-07|1401.91
#2010-06-08|1403.34
#2010-06-09|1424.58
#2010-06-10|1463.63
#2010-06-11|1487.56
#2010-06-14|1502.65
#2010-06-15|1522.87
#2010-06-16|1518.78
#2010-06-17|1514.12
#2010-06-18|1510.96
#2010-06-21|1572.84
#2010-06-22|1556.31
#2010-06-23|1544.97
#2010-06-24|1524.81
#2010-06-25|1527.13
#2010-06-28|1512.70
#2010-06-29|1438.33
#2010-06-30|1415.87
#2010-07-01|1413.01
#2010-07-02|1419.63
#2010-07-05| .
#2010-07-06|1440.72
#2010-07-07|1449.19
#2010-07-08|1461.84
#2010-07-09|1478.52
#2010-07-12|1473.27
#2010-07-13|1479.73
#2010-07-14|1464.95
#2010-07-15|1448.09
#2010-07-16|1428.61
#2010-07-19|1442.00
#2010-07-20|1493.01
#2010-07-21|1521.48
#2010-07-22|1556.84
#2010-07-23|1574.67
#2010-07-26|1570.54
#2010-07-27|1574.73
#2010-07-28|1580.64
#2010-07-29|1579.72
#2010-07-30|1572.13
#2010-08-02|1626.99
#2010-08-03|1620.04
#2010-08-04|1625.10
#2010-08-05|1628.73
#2010-08-06|1622.80
#2010-08-09|1634.06
#2010-08-10|1605.84
#2010-08-11|1557.65
#2010-08-12|1555.65
#2010-08-13|1556.77
#2010-08-16|1570.31
#2010-08-17|1595.35
#2010-08-18|1602.39
#2010-08-19|1596.72
#2010-08-20|1581.07
#2010-08-23|1560.44
#2010-08-24|1531.16
#2010-08-25|1511.76
#2010-08-26|1512.04
#2010-08-27|1538.35
#2010-08-30|1526.48
#2010-08-31|1528.06
#2010-09-01|1586.19
#2010-09-02|1590.18
#2010-09-03|1595.34
#2010-09-06| .
#2010-09-07|1605.45
#2010-09-08|1600.81
#2010-09-09|1604.99
#2010-09-10|1600.63
#2010-09-13|1634.86
#2010-09-14|1629.61
#2010-09-15|1629.83
#2010-09-16|1617.06
#2010-09-17|1616.58
#2010-09-20|1632.90
#2010-09-21|1628.32
#2010-09-22|1644.92
#2010-09-23|1642.74
#2010-09-24|1666.53
#2010-09-27|1698.30
#2010-09-28|1705.35
#2010-09-29|1713.20
#2010-09-30|1725.87
#2010-10-01|1750.83
#2010-10-04|1762.77
#2010-10-05|1775.54
#2010-10-06|1789.97
#2010-10-07|1781.66
#2010-10-08|1776.05
#2010-10-11|1808.73
#2010-10-12|1800.19
#2010-10-13|1818.35
#2010-10-14|1833.92
#2010-10-15|1826.79
#2010-10-18|1830.80
#2010-10-19|1790.84
#2010-10-20|1801.70
#2010-10-21|1795.49
#2010-10-22|1788.13
#2010-10-25|1810.34
#2010-10-26|1811.36
#2010-10-27|1782.17
#2010-10-28|1777.12
#2010-10-29|1779.68
#2010-11-01|1807.93
#2010-11-02|1806.68
#2010-11-03|1815.88
#2010-11-04|1860.60
#2010-11-05|1867.62
#2010-11-08|1880.63
#2010-11-09|1886.78
#2010-11-10|1872.61
#2010-11-11|1871.94
#2010-11-12|1824.53
#2010-11-15|1809.97
#2010-11-16|1762.93
#2010-11-17|1749.09
#2010-11-18|1795.55
#2010-11-19|1787.10
#2010-11-22|1781.27
#2010-11-23|1736.31
#2010-11-24|1769.79
#2010-11-25| .
#2010-11-26|1732.31
#2010-11-29|1727.70
#2010-11-30|1721.38
#2010-12-01|1772.68
#2010-12-02|1794.57
#2010-12-03|1811.94
#2010-12-06|1829.00
#2010-12-07|1844.37
#2010-12-08|1803.43
#2010-12-09|1795.34
#2010-12-10|1802.59
#2010-12-13|1839.01
#2010-12-14|1849.82
#2010-12-15|1829.84
#2010-12-16|1811.05
#2010-12-17|1814.02
#2010-12-20|1803.54
#2010-12-21|1843.26
#2010-12-22|1849.53
#2010-12-23|1845.38
#2010-12-24| .
#2010-12-27|1828.95
#2010-12-28|1815.41
#2010-12-29|1841.27
#2010-12-30|1860.34
#2010-12-31|1868.57
#2011-01-03|1909.88
#2011-01-04|1931.09
#2011-01-05|1936.97
#2011-01-06|1917.05
#2011-01-07|1901.87
#2011-01-10|1882.26
#2011-01-11|1905.49
#2011-01-12|1958.44
#2011-01-13|1948.42
#2011-01-14|1937.39
#2011-01-17| .
#2011-01-18|1952.75
#2011-01-19|1946.65
#2011-01-20|1915.66
#2011-01-21|1917.85
#2011-01-24|1915.03
#2011-01-25|1912.67
#2011-01-26|1910.84
#2011-01-27|1901.32
#2011-01-28|1862.66
#2011-01-31|1862.40
#2011-02-01|1893.82
#2011-02-02|1888.28
#2011-02-03|1891.97
#2011-02-04|1866.13
#2011-02-07|1865.10
#2011-02-08|1855.24
#2011-02-09|1807.23
#2011-02-10|1791.14
#2011-02-11|1815.59
#2011-02-14|1856.48
#2011-02-15|1849.34
#2011-02-16|1864.60
#2011-02-17|1872.55
#2011-02-18|1866.18
#2011-02-21| .
#2011-02-22|1820.36
#2011-02-23|1823.70
#2011-02-24|1800.43
#2011-02-25|1818.83
#2011-02-28|1838.63
#2011-03-01|1837.37
#2011-03-02|1852.52
#2011-03-03|1868.88
#2011-03-04|1871.13
#2011-03-07|1867.96
#2011-03-08|1873.89
#2011-03-09|1845.18
#2011-03-10|1794.90
#2011-03-11|1786.12
#2011-03-14|1810.38
#2011-03-15|1785.12
#2011-03-16|1767.80
#2011-03-17|1779.31
#2011-03-18|1796.29
#2011-03-21|1809.89
#2011-03-22|1807.31
#2011-03-23|1820.45
#2011-03-24|1820.99
#2011-03-25|1829.76
#2011-03-28|1821.80
#2011-03-29|1840.74
#2011-03-30|1858.02
#2011-03-31|1875.35
#2011-04-01|1892.47
#2011-04-04|1920.21
#2011-04-05|1928.39
#2011-04-06|1927.04
#2011-04-07|1925.80
#2011-04-08|1933.64
#2011-04-11|1926.89
#2011-04-12|1892.66
#2011-04-13|1888.10
#2011-04-14|1887.51
#2011-04-15|1893.07
#2011-04-18|1842.83
#2011-04-19|1862.46
#2011-04-20|1908.04
#2011-04-21|1921.84
#2011-04-22| .
#2011-04-25|1921.43
#2011-04-26|1931.16
#2011-04-27|1909.16
#2011-04-28|1888.82
#2011-04-29|1901.97
#2011-05-02|1884.78
#2011-05-03|1833.36
#2011-05-04|1801.54
#2011-05-05|1784.56
#2011-05-06|1791.77
#2011-05-09|1787.14
#2011-05-10|1803.20
#2011-05-11|1778.59
#2011-05-12|1756.75
#2011-05-13|1745.57
#2011-05-16|1729.45
#2011-05-17|1739.68
#2011-05-18|1758.64
#2011-05-19|1772.43
#2011-05-20|1765.49
#2011-05-23|1725.69
#2011-05-24|1752.62
#2011-05-25|1750.42
#2011-05-26|1773.75
#2011-05-27|1807.54
#2011-05-30| .
#2011-05-31|1838.49
#2011-06-01|1828.56
#2011-06-02|1826.85
#2011-06-03|1805.76
#2011-06-06|1785.72
#2011-06-07|1796.17
#2011-06-08|1787.91
#2011-06-09|1787.45
#2011-06-10|1769.33
#2011-06-13|1758.07
#2011-06-14|1769.26
#2011-06-15|1757.20
#2011-06-16|1719.90
#2011-06-17|1713.62
#2011-06-20|1711.38
#2011-06-21|1732.60
#2011-06-22|1739.62
#2011-06-23|1729.27
#2011-06-24|1746.94
#2011-06-27|1748.06
#2011-06-28|1775.12
#2011-06-29|1789.75
#2011-06-30|1808.92
#2011-07-01|1845.14
#2011-07-04| .
#2011-07-05|1858.21
#2011-07-06|1853.26
#2011-07-07|1868.63
#2011-07-08|1848.67
#2011-07-11|1809.88
#2011-07-12|1788.14
#2011-07-13|1821.30
#2011-07-14|1815.23
#2011-07-15|1804.49
#2011-07-18|1795.55
#2011-07-19|1813.26
#2011-07-20|1811.34
#2011-07-21|1827.71
#2011-07-22|1838.17
#2011-07-25|1842.62
#2011-07-26|1847.30
#2011-07-27|1822.97
#2011-07-28|1825.11
#2011-07-29|1806.31
#2011-08-01|1809.43
#2011-08-02|1770.63
#2011-08-03|1728.48
#2011-08-04|1661.59
#2011-08-05|1612.00
#2011-08-08|1493.96
#2011-08-09|1472.46
#2011-08-10|1495.19
#2011-08-11|1524.55
#2011-08-12|1543.63
#2011-08-15|1587.77
#2011-08-16|1573.77
#2011-08-17|1592.92
#2011-08-18|1518.43
#2011-08-19|1491.24
#2011-08-22|1485.96
#2011-08-23|1521.59
#2011-08-24|1517.66
#2011-08-25|1503.49
#2011-08-26|1514.83
#2011-08-29|1565.42
#2011-08-30|1586.64
#2011-08-31|1614.82
#2011-09-01|1613.81
#2011-09-02|1573.89
#2011-09-05| .
#2011-09-06|1555.62
#2011-09-07|1574.55
#2011-09-08|1592.15
#2011-09-09|1552.29
#2011-09-12|1516.47
#2011-09-13|1516.64
#2011-09-14|1519.24
#2011-09-15|1542.08
#2011-09-16|1545.21
#2011-09-19|1492.71
#2011-09-20|1497.01
#2011-09-21|1462.45
#2011-09-22|1356.47
#2011-09-23|1324.50
#2011-09-26|1308.10
#2011-09-27|1363.91
#2011-09-28|1361.71
#2011-09-29|1349.92
#2011-09-30|1298.43
#2011-10-03|1228.86
#2011-10-04|1198.22
#2011-10-05|1218.62
#2011-10-06|1267.00
#2011-10-07|1300.38
#2011-10-10|1339.45
#2011-10-11|1350.39
#2011-10-12|1362.34
#2011-10-13|1393.07
#2011-10-14|1409.92
#2011-10-17|1389.94
#2011-10-18|1372.03
#2011-10-19|1354.27
#2011-10-20|1319.34
#2011-10-21|1341.38
#2011-10-24|1407.29
#2011-10-25|1402.93
#2011-10-26|1426.92
#2011-10-27|1491.72
#2011-10-28|1527.71
#2011-10-31|1491.73
#2011-11-01|1429.38
#2011-11-02|1448.60
#2011-11-03|1465.30
#2011-11-04|1489.32
#2011-11-07|1497.08
#2011-11-08|1496.96
#2011-11-09|1461.29
#2011-11-10|1434.13
#2011-11-11|1456.73
#2011-11-14|1445.43
#2011-11-15|1432.51
#2011-11-16|1423.18
#2011-11-17|1403.88
#2011-11-18|1383.31
#2011-11-21|1335.35
#2011-11-22|1331.82
#2011-11-23|1284.33
#2011-11-24| .
#2011-11-25|1257.76
#2011-11-28|1297.58
#2011-11-29|1288.64
#2011-11-30|1314.31
#2011-12-01|1353.82
#2011-12-02|1357.73
#2011-12-05|1379.08
#2011-12-06|1362.20
#2011-12-07|1344.09
#2011-12-08|1315.58
#2011-12-09|1306.56
#2011-12-12|1264.20
#2011-12-13|1266.73
#2011-12-14|1234.29
#2011-12-15|1226.94
#2011-12-16|1231.57
#2011-12-19|1207.00
#2011-12-20|1232.90
#2011-12-21|1239.75
#2011-12-22|1248.39
#2011-12-23|1254.99
#2011-12-26| .
#2011-12-27|1254.89
#2011-12-28|1221.48
#2011-12-29|1225.37
#2011-12-30|1225.18
#2012-01-02| .
#2012-01-03|1299.83
#2012-01-04|1303.77
#2012-01-05|1279.06
#2012-01-06|1265.60
#2012-01-09|1282.05
#2012-01-10|1322.83
#2012-01-11|1330.77
#2012-01-12|1338.29
#2012-01-13|1326.17
#2012-01-16| .
#2012-01-17|1389.87
#2012-01-18|1396.09
#2012-01-19|1405.95
#2012-01-20|1407.17
#2012-01-23|1413.99
#2012-01-24|1417.72
#2012-01-25|1423.44
#2012-01-26|1444.39
#2012-01-27|1449.23
#2012-01-30|1427.69
#2012-01-31|1457.09
#2012-02-01|1490.84
#2012-02-02|1504.38
#2012-02-03|1517.93
#2012-02-06|1528.66
#2012-02-07|1525.38
#2012-02-08|1530.87
#2012-02-09|1525.90
#2012-02-10|1494.91
#2012-02-13|1527.59
#2012-02-14|1506.01
#2012-02-15|1511.15
#2012-02-16|1502.84
#2012-02-17|1507.78
#2012-02-20| .
#2012-02-21|1504.67
#2012-02-22|1499.62
#2012-02-23|1505.81
#2012-02-24|1524.04
#2012-02-27|1501.60
#2012-02-28|1521.48
#2012-02-29|1515.68
#2012-03-01|1517.37
#2012-03-02|1525.09
#2012-03-05|1493.10
#2012-03-06|1417.46
#2012-03-07|1406.69
#2012-03-08|1414.36
#2012-03-09|1426.55
#2012-03-12|1410.63
#2012-03-13|1462.93
#2012-03-14|1452.22
#2012-03-15|1457.51
#2012-03-16|1459.84
#2012-03-19|1451.18
#2012-03-20|1427.50
#2012-03-21|1414.60
#2012-03-22|1389.77
#2012-03-23|1391.65
#2012-03-26|1397.45
#2012-03-27|1407.94
#2012-03-28|1381.19
#2012-03-29|1373.30
#2012-03-30|1389.77
#2012-04-02|1406.26
#2012-04-03|1410.55
#2012-04-04|1380.79
#2012-04-05|1382.52
#2012-04-06| .
#2012-04-09|1366.54
#2012-04-10|1347.81
#2012-04-11|1344.79
#2012-04-12|1387.11
#2012-04-13|1384.04
#2012-04-16|1370.41
#2012-04-17|1383.55
#2012-04-18|1389.37
#2012-04-19|1383.67
#2012-04-20|1386.25
#2012-04-23|1356.92
#2012-04-24|1361.75
#2012-04-25|1353.50
#2012-04-26|1357.80
#2012-04-27|1357.31
#2012-04-30|1360.45
#2012-05-01|1355.36
#2012-05-02|1359.31
#2012-05-03|1342.07
#2012-05-04|1303.89
#2012-05-07|1293.88
#2012-05-08|1267.42
#2012-05-09|1246.87
#2012-05-10|1252.11
#2012-05-11|1233.25
#2012-05-14|1198.86
#2012-05-15|1194.67
#2012-05-16|1163.66
#2012-05-17|1141.13
#2012-05-18|1142.05
#2012-05-21|1160.50
#2012-05-22|1148.30
#2012-05-23|1125.92
#2012-05-24|1135.30
#2012-05-25|1135.71
#2012-05-28| .
#2012-05-29|1163.47
#2012-05-30|1143.80
#2012-05-31|1137.09
#2012-06-01|1119.62
#2012-06-04|1112.16
#2012-06-05|1113.14
#2012-06-06|1139.16
#2012-06-07|1141.59
#2012-06-08|1143.07
#2012-06-11|1144.14
#2012-06-12|1150.94
#2012-06-13|1162.83
#2012-06-14|1155.77
#2012-06-15|1183.67
#2012-06-18|1182.86
#2012-06-19|1202.13
#2012-06-20|1205.62
#2012-06-21|1172.85
#2012-06-22|1152.43
#2012-06-25|1132.24
#2012-06-26|1147.18
#2012-06-27|1148.93
#2012-06-28|1133.49
#2012-06-29|1195.99
#2012-07-02|1207.08
#2012-07-03|1230.54
#2012-07-04| .
#2012-07-05|1238.37
#2012-07-06|1219.15
#2012-07-09|1209.48
#2012-07-10|1191.86
#2012-07-11|1187.22
#2012-07-12|1173.25
#2012-07-13|1194.35
#2012-07-16|1177.32
#2012-07-17|1184.30
#2012-07-18|1185.42
#2012-07-19|1197.47
#2012-07-20|1183.10
#2012-07-23|1138.99
#2012-07-24|1114.35
#2012-07-25|1104.00
#2012-07-26|1120.77
#2012-07-27|1162.44
#2012-07-30|1169.50
#2012-07-31|1161.26
#2012-08-01|1165.54
#2012-08-02|1151.76
#2012-08-03|1174.90
#2012-08-06|1197.30
#2012-08-07|1199.65
#2012-08-08|1208.96
#2012-08-09|1215.15
#2012-08-10|1214.78
#2012-08-13|1206.75
#2012-08-14|1192.27
#2012-08-15|1178.27
#2012-08-16|1185.98
#2012-08-17|1171.57
#2012-08-20|1176.04
#2012-08-21|1178.71
#2012-08-22|1172.64
#2012-08-23|1164.04
#2012-08-24|1149.81
#2012-08-27|1130.59
#2012-08-28|1122.09
#2012-08-29|1092.79
#2012-08-30|1084.35
#2012-08-31|1094.43
#2012-09-03| .
#2012-09-04|1075.12
#2012-09-05|1075.56
#2012-09-06|1111.96
#2012-09-07|1135.62
#2012-09-10|1154.84
#2012-09-11|1171.65
#2012-09-12|1184.29
#2012-09-13|1205.42
#2012-09-14|1256.93
#2012-09-17|1253.51
#2012-09-18|1246.89
#2012-09-19|1244.35
#2012-09-20|1231.22
#2012-09-21|1229.29
#2012-09-24|1229.12
#2012-09-25|1207.97
#2012-09-26|1193.01
#2012-09-27|1197.42
#2012-09-28|1195.90
#2012-10-01|1202.12
#2012-10-02|1196.53
#2012-10-03|1184.96
#2012-10-04|1192.71
#2012-10-05|1195.26
#2012-10-08|1204.37
#2012-10-09|1206.42
#2012-10-10|1192.96
#2012-10-11|1207.35
#2012-10-12|1206.85
#2012-10-15|1208.90
#2012-10-16|1222.38
#2012-10-17|1237.86
#2012-10-18|1240.06
#2012-10-19|1219.17
#2012-10-22|1219.89
#2012-10-23|1200.09
#2012-10-24|1194.72
#2012-10-25|1220.69
#2012-10-26|1203.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1215.61
#2012-11-01|1237.17
#2012-11-02|1240.27
#2012-11-05|1231.27
#2012-11-06|1243.19
#2012-11-07|1233.04
#2012-11-08|1210.15
#2012-11-09|1202.31
#2012-11-12|1196.47
#2012-11-13|1188.56
#2012-11-14|1173.85
#2012-11-15|1170.13
#2012-11-16|1145.35
#2012-11-19|1161.30
#2012-11-20|1157.58
#2012-11-21|1167.06
#2012-11-22| .
#2012-11-23|1189.98
#2012-11-26|1185.17
#2012-11-27|1182.29
#2012-11-28|1169.19
#2012-11-29|1197.76
#2012-11-30|1198.26
#2012-12-03|1191.75
#2012-12-04|1181.75
#2012-12-05|1205.23
#2012-12-06|1213.57
#2012-12-07|1226.15
#2012-12-10|1239.12
#2012-12-11|1251.23
#2012-12-12|1257.84
#2012-12-13|1254.68
#2012-12-14|1277.32
#2012-12-17|1285.82
#2012-12-18|1308.33
#2012-12-19|1313.20
#2012-12-20|1322.13
#2012-12-21|1301.82
#2012-12-24|1300.71
#2012-12-25|1301.66
#2012-12-26|1317.90
#2012-12-27|1317.23
#2012-12-28|1325.22
#2012-12-31|1323.78
#2013-01-01|1326.53
#2013-01-02|1379.64
#2013-01-03|1377.03
#2013-01-04|1354.34
#2013-01-07|1351.39
#2013-01-08|1338.81
#2013-01-09|1340.10
#2013-01-10|1350.54
#2013-01-11|1326.91
#2013-01-14|1341.11
#2013-01-15|1328.92
#2013-01-16|1320.04
#2013-01-17|1320.00
#2013-01-18|1317.55
#2013-01-21|1318.15
#2013-01-22|1317.70
#2013-01-23|1319.72
#2013-01-24|1298.90
#2013-01-25|1298.53
#2013-01-28|1286.60
#2013-01-29|1303.18
#2013-01-30|1291.87
#2013-01-31|1314.03
#2013-02-01|1328.54
#2013-02-04|1310.22
#2013-02-05|1299.25
#2013-02-06|1303.22
#2013-02-07|1286.38
#2013-02-08|1283.32
#2013-02-11|1282.28
#2013-02-12|1281.23
#2013-02-13|1281.39
#2013-02-14|1273.27
#2013-02-15|1264.03
#2013-02-18|1251.09
#2013-02-19|1245.36
#2013-02-20|1218.53
#2013-02-21|1200.59
#2013-02-22|1189.18
#2013-02-25|1195.19
#2013-02-26|1194.95
#2013-02-27|1206.24
#2013-02-28|1220.56
#2013-03-01|1192.81
#2013-03-04|1167.61
#2013-03-05|1171.74
#2013-03-06|1211.02
#2013-03-07|1213.16
#2013-03-08|1211.02
#2013-03-11|1209.60
#2013-03-12|1202.17
#2013-03-13|1171.13
#2013-03-14|1170.20
#2013-03-15|1161.65
#2013-03-18|1149.66
#2013-03-19|1123.15
#2013-03-20|1134.17
#2013-03-21|1130.73
#2013-03-22|1125.11
#2013-03-25|1117.35
#2013-03-26|1128.00
#2013-03-27|1133.42
#2013-03-28|1130.66
#2013-03-29|1131.12
#2013-04-01|1120.84
#2013-04-02|1103.44
#2013-04-03|1119.50
#2013-04-04|1103.19
#2013-04-05|1108.32
#2013-04-08|1108.51
#2013-04-09|1137.92
#2013-04-10|1129.92
#2013-04-11|1115.33
#2013-04-12|1112.78
#2013-04-15|1066.08
#2013-04-16|1068.06
#2013-04-17|1067.26
#2013-04-18|1059.72
#2013-04-19|1074.78
#2013-04-22|1074.12
#2013-04-23|1081.97
#2013-04-24|1089.30
#2013-04-25|1109.58
#2013-04-26|1094.73
#2013-04-29|1096.54
#2013-04-30|1111.12
#2013-05-01|1108.30
#2013-05-02|1084.98
#2013-05-03|1097.17
#2013-05-06|1102.21
#2013-05-07|1118.99
#2013-05-08|1123.74
#2013-05-09|1117.91
#2013-05-10|1101.54
#2013-05-13|1088.24
#2013-05-14|1071.41
#2013-05-15|1050.05
#2013-05-16|1038.66
#2013-05-17|1042.81
#2013-05-20|1061.84
#2013-05-21|1068.78
#2013-05-22|1063.46
#2013-05-23|1037.87
#2013-05-24|1040.07
#2013-05-27|1042.49
#2013-05-28|1035.35
#2013-05-29|1015.95
#2013-05-30|1011.13
#2013-05-31| 990.20
#2013-06-03|1000.33
#2013-06-04|1010.76
#2013-06-05| 988.16
#2013-06-06| 988.99
#2013-06-07| 977.25
#2013-06-10| 961.83
#2013-06-11| 936.10
#2013-06-12| 930.49
#2013-06-13| 947.16
#2013-06-14| 946.15
#2013-06-17| 950.43
#2013-06-18| 952.49
#2013-06-19| 939.40
#2013-06-20| 904.83
#2013-06-21| 903.80
#2013-06-24| 869.90
#2013-06-25| 887.49
#2013-06-26| 880.73
#2013-06-27| 882.90
#2013-06-28| 884.32
#2013-07-01| 890.70
#2013-07-02| 866.82
#2013-07-03| 848.43
#2013-07-04| 873.72
#2013-07-05| 865.04
#2013-07-08| 856.21
#2013-07-09| 854.03
#2013-07-10| 859.94
#2013-07-11| 892.00
#2013-07-12| 882.82
#2013-07-15| 895.95
#2013-07-16| 905.98
#2013-07-17| 918.56
#2013-07-18| 922.11
#2013-07-19| 914.83
#2013-07-22| 919.02
#2013-07-23| 936.04
#2013-07-24| 930.23
#2013-07-25| 924.97
#2013-07-26| 924.54
#2013-07-29| 915.86
#2013-07-30| 883.41
#2013-07-31| 875.22
#2013-08-01| 886.48
#2013-08-02| 885.25
#2013-08-05| 885.30
#2013-08-06| 872.85
#2013-08-07| 881.41
#2013-08-08| 904.57
#2013-08-09| 937.63
#2013-08-12| 955.09
#2013-08-13| 956.97
#2013-08-14| 962.81
#2013-08-15| 949.37
#2013-08-16| 956.37
#2013-08-19| 956.23
#2013-08-20| 934.80
#2013-08-21| 933.01
#2013-08-22| 946.23
#2013-08-23| 960.86
#2013-08-26| 961.80
#2013-08-27| 940.14
#2013-08-28| 939.65
#2013-08-29| 936.89
#2013-08-30| 934.30
#2013-09-02| 959.11
#2013-09-03| 957.64
#2013-09-04| 972.53
#2013-09-05| 983.55
#2013-09-06| 987.39
#2013-09-09|1015.94
#2013-09-10|1044.91
#2013-09-11|1030.01
#2013-09-12|1031.15
#2013-09-13|1020.63
#2013-09-16|1031.81
#2013-09-17|1027.94
#2013-09-18|1030.01
#2013-09-19|1047.56
#2013-09-20|1038.28
#2013-09-23|1040.75
#2013-09-24|1029.12
#2013-09-25|1026.64
#2013-09-26|1027.63
#2013-09-27|1007.54
#2013-09-30| 996.09
#2013-10-01|1006.31
#2013-10-02|1006.27
#2013-10-03|1008.80
#2013-10-04|1018.65
#2013-10-07|1012.67
#2013-10-08|1012.73
#2013-10-09|1005.41
#2013-10-10|1015.46
#2013-10-11|1024.98
#2013-10-14|1044.19
#2013-10-15|1050.26
#2013-10-16|1056.39
#2013-10-17|1063.01
#2013-10-18|1064.75
#2013-10-21|1074.24
#2013-10-22|1088.11
#2013-10-23|1071.13
#2013-10-24|1063.56
#2013-10-25|1061.77
#2013-10-28|1066.98
#2013-10-29|1067.11
#2013-10-30|1072.56
#2013-10-31|1070.64
#2013-11-01|1075.77
#2013-11-04|1091.58
#2013-11-05|1078.22
#2013-11-06|1081.64
#2013-11-07|1062.87
#2013-11-08|1046.56
#2013-11-11|1052.04
#2013-11-12|1034.44
#2013-11-13|1024.49
#2013-11-14|1037.59
#2013-11-15|1047.52
#2013-11-18|1080.30
#2013-11-19|1073.72
#2013-11-20|1068.62
#2013-11-21|1048.64
#2013-11-22|1058.70
#2013-11-25|1047.30
#2013-11-26|1027.02
#2013-11-27|1036.26
#2013-11-28|1046.40
#2013-11-29|1054.97
#2013-12-02|1050.62
#2013-12-03|1041.70
#2013-12-04|1038.77
#2013-12-05|1056.63
#2013-12-06|1061.84
#2013-12-09|1072.74
#2013-12-10|1071.69
#2013-12-11|1045.77
#2013-12-12|1033.48
#2013-12-13|1033.80
#2013-12-16|1036.91
#2013-12-17|1039.09
#2013-12-18|1045.82
#2013-12-19|1052.98
#2013-12-20|1038.39
#2013-12-23|1045.59
#2013-12-24|1051.66
#2013-12-25|1052.05
#2013-12-26|1053.91
#2013-12-27|1063.33
#2013-12-30|1061.90
#2013-12-31|1062.97
#2014-01-01|1063.05
#2014-01-02|1034.64
#2014-01-03|1025.69
#2014-01-06|1020.88
#2014-01-07|1011.21
#2014-01-08|1009.03
#2014-01-09| 989.16
#2014-01-10|1000.00
#2014-01-13|1004.09
#2014-01-14| 996.58
#2014-01-15|1011.07
#2014-01-16|1010.14
#2014-01-17|1009.36
#2014-01-20|1003.30
#2014-01-21| 984.23
#2014-01-22| 992.83
#2014-01-23| 972.55
#2014-01-24| 963.31
#2014-01-27| 942.37
#2014-01-28| 947.16
#2014-01-29| 955.14
#2014-01-30| 949.37
#2014-01-31| 953.73
#2014-02-03| 932.07
#2014-02-04| 935.17
#2014-02-05| 947.75
#2014-02-06| 973.78
#2014-02-07| 979.88
#2014-02-10| 966.95
#2014-02-11| 975.24
#2014-02-12| 976.76
#2014-02-13| 965.64
#2014-02-14| 979.38
#2014-02-17| 976.51
#2014-02-18| 963.41
#2014-02-19| 967.55
#2014-02-20| 965.57
#2014-02-21| 969.76
#2014-02-24| 964.48
#2014-02-25| 945.45
#2014-02-26| 938.34
#2014-02-27| 943.84
#2014-02-28| 941.66
#2014-03-03| 925.60
#2014-03-04| 934.41
#2014-03-05| 920.71
#2014-03-06| 936.03
#2014-03-07| 913.74
#2014-03-10| 896.54
#2014-03-11| 885.21
#2014-03-12| 880.01
#2014-03-13| 867.82
#2014-03-14| 871.49
#2014-03-17| 879.42
#2014-03-18| 895.23
#2014-03-19| 901.36
#2014-03-20| 896.73
#2014-03-21| 914.32
#2014-03-24| 918.86
#2014-03-25| 929.10
#2014-03-26| 930.46
#2014-03-27| 948.07
#2014-03-28| 955.19
#2014-03-31| 973.58
#2014-04-01| 969.15
#2014-04-02| 983.99
#2014-04-03| 984.97
#2014-04-04| 993.35
#2014-04-07|1000.93
#2014-04-08|1007.45
#2014-04-09|1002.15
#2014-04-10|1007.78
#2014-04-11|1006.13
#2014-04-14|1006.67
#2014-04-15| 971.48
#2014-04-16| 973.81
#2014-04-17| 986.68
#2014-04-18| 991.14
#2014-04-21| 991.70
#2014-04-22| 975.95
#2014-04-23| 966.04
#2014-04-24| 972.39
#2014-04-25| 957.97
#2014-04-28| 946.76
#2014-04-29| 949.54
#2014-04-30| 940.46
#2014-05-01| 941.44
#2014-05-02| 960.00
#2014-05-05| 955.38
#2014-05-06| 953.82
#2014-05-07| 962.77
#2014-05-08| 960.63
#2014-05-09| 955.74
#2014-05-12| 981.63
#2014-05-13| 985.99
#2014-05-14| 998.63
#2014-05-15| 993.80
#2014-05-16| 992.01
#2014-05-19| 988.11
#2014-05-20| 978.14
#2014-05-21| 982.34
#2014-05-22| 992.37
#2014-05-23| 994.00
#2014-05-26| 997.76
#2014-05-27| 985.58
#2014-05-28| 983.79
#2014-05-29| 988.00
#2014-05-30| 966.63
#2014-06-02| 977.42
#2014-06-03| 985.98
#2014-06-04| 982.40
#2014-06-05| 989.56
#2014-06-06|1007.81
#2014-06-09|1021.29
#2014-06-10|1016.69
#2014-06-11|1009.90
#2014-06-12|1014.31
#2014-06-13| 993.81
#2014-06-16| 987.25
#2014-06-17| 983.67
#2014-06-18| 991.57
#2014-06-19| 999.70
#2014-06-20| 996.04
#2014-06-23| 996.63
#2014-06-24|1008.75
#2014-06-25|1004.01
#2014-06-26|1010.27
#2014-06-27|1004.23
#2014-06-30|1004.11
#2014-07-01|1013.62
#2014-07-02|1023.48
#2014-07-03|1044.19
#2014-07-04|1046.67
#2014-07-07|1044.52
#2014-07-08|1043.04
#2014-07-09|1044.79
#2014-07-10|1036.98
#2014-07-11|1031.06
#2014-07-14|1038.24
#2014-07-15|1041.39
#2014-07-16|1051.71
#2014-07-17|1037.45
#2014-07-18|1029.69
#2014-07-21|1026.24
#2014-07-22|1040.63
#2014-07-23|1046.86
#2014-07-24|1060.79
#2014-07-25|1055.50
#2014-07-28|1058.96
#2014-07-29|1061.11
#2014-07-30|1049.06
#2014-07-31|1045.82
#2014-08-01|1032.74
#2014-08-04|1043.66
#2014-08-05|1033.10
#2014-08-06|1028.82
#2014-08-07|1022.06
#2014-08-08|1012.86
#2014-08-11|1030.76
#2014-08-12|1033.27
#2014-08-13|1027.83
#2014-08-14|1020.88
#2014-08-15|1023.53
#2014-08-18|1030.03
#2014-08-19|1037.76
#2014-08-20|1045.87
#2014-08-21|1045.16
#2014-08-22|1036.78
#2014-08-25|1026.75
#2014-08-26|1026.10
#2014-08-27|1024.16
#2014-08-28|1000.66
#2014-08-29| 996.54
#2014-09-01| 996.85
#2014-09-02| 994.28
#2014-09-03|1018.72
#2014-09-04|1012.74
#2014-09-05|1008.67
#2014-09-08|1005.89
#2014-09-09|1000.32
#2014-09-10| 986.73
#2014-09-11| 982.35
#2014-09-12| 978.12
#2014-09-15| 975.09
#2014-09-16| 972.63
#2014-09-17| 976.36
#2014-09-18| 975.97
#2014-09-19| 964.41
#2014-09-22| 935.55
#2014-09-23| 931.87
#2014-09-24| 936.90
#2014-09-25| 926.11
#2014-09-26| 916.26
#2014-09-29| 899.72
#2014-09-30| 898.75
#2014-10-01| 895.28
#2014-10-02| 897.19
#2014-10-03| 889.69
#2014-10-06| 908.71
#2014-10-07| 906.82
#2014-10-08| 899.33
#2014-10-09| 902.60
#2014-10-10| 876.75
#2014-10-13| 897.43
#2014-10-14| 904.06
#2014-10-15| 896.42
#2014-10-16| 868.20
#2014-10-17| 865.93
#2014-10-20| 863.04
#2014-10-21| 872.89
#2014-10-22| 882.91
#2014-10-23| 882.97
#2014-10-24| 891.72
#2014-10-27| 857.81
#2014-10-28| 870.34
#2014-10-29| 869.32
#2014-10-30| 862.85
#2014-10-31| 880.53
#2014-11-03| 868.78
#2014-11-04| 862.89
#2014-11-05| 852.03
#2014-11-06| 836.69
#2014-11-07| 839.16
#2014-11-10| 840.84
#2014-11-11| 826.43
#2014-11-12| 831.59
#2014-11-13| 821.12
#2014-11-14| 825.46
#2014-11-17| 819.49
#2014-11-18| 807.03
#2014-11-19| 797.90
#2014-11-20| 798.79
#2014-11-21| 824.27
#2014-11-24| 838.67
#2014-11-25| 838.17
#2014-11-26| 828.91
#2014-11-27| 826.50
#2014-11-28| 820.87
#2014-12-01| 800.11
#2014-12-02| 797.71
#2014-12-03| 808.12
#2014-12-04| 807.42
#2014-12-05| 809.58
#2014-12-08| 793.51
#2014-12-09| 773.29
#2014-12-10| 763.56
#2014-12-11| 744.33
#2014-12-12| 729.31
#2014-12-15| 714.05
#2014-12-16| 705.18
#2014-12-17| 718.40
#2014-12-18| 736.59
#2014-12-19| 766.51
#2014-12-22| 776.44
#2014-12-23| 773.00
#2014-12-24| 774.57
#2014-12-25| 772.74
#2014-12-26| 767.78
#2014-12-29| 775.76
#2014-12-30| 771.49
#2014-12-31| 768.85
#2015-01-01| 771.08
#2015-01-02| 763.43
#2015-01-05| 763.13
#2015-01-06| 774.10
#2015-01-07| 785.14
#2015-01-08| 796.29
#2015-01-09| 788.81
#2015-01-12| 779.03
#2015-01-13| 778.29
#2015-01-14| 749.23
#2015-01-15| 750.24
#2015-01-16| 760.70
#2015-01-19| 750.58
#2015-01-20| 758.57
#2015-01-21| 769.90
#2015-01-22| 779.36
#2015-01-23| 765.83
#2015-01-26| 752.82
#2015-01-27| 752.04
#2015-01-28| 748.67
#2015-01-29| 734.74
#2015-01-30| 730.41
#2015-02-02| 739.31
#2015-02-03| 756.18
#2015-02-04| 752.76
#2015-02-05| 747.58
#2015-02-06| 747.00
#2015-02-09| 754.96
#2015-02-10| 739.44
#2015-02-11| 747.56
#2015-02-12| 760.49
#2015-02-13| 781.02
#2015-02-16| 777.09
#2015-02-17| 770.99
#2015-02-18| 772.82
#2015-02-19| 770.97
#2015-02-20| 774.06
#2015-02-23| 759.56
#2015-02-24| 761.55
#2015-02-25| 760.42
#2015-02-26| 757.20
#2015-02-27| 761.82
#2015-03-02| 753.88
#2015-03-03| 754.33
#2015-03-04| 735.81
#2015-03-05| 728.46
#2015-03-06| 725.21
#2015-03-09| 717.77
#2015-03-10| 700.83
#2015-03-11| 695.85
#2015-03-12| 699.03
#2015-03-13| 689.00
#2015-03-16| 685.41
#2015-03-17| 700.34
#2015-03-18| 700.09
#2015-03-19| 700.81
#2015-03-20| 713.99
#2015-03-23| 716.93
#2015-03-24| 712.23
#2015-03-25| 715.58
#2015-03-26| 701.93
#2015-03-27| 689.37
#2015-03-30| 708.16
#2015-03-31| 704.74
#2015-04-01| 709.12
#2015-04-02| 717.40
#2015-04-03| 721.44
#2015-04-06| 728.51
#2015-04-07| 736.78
#2015-04-08| 753.39
#2015-04-09| 765.12
#2015-04-10| 768.25
#2015-04-13| 768.92
#2015-04-14| 767.62
#2015-04-15| 771.98
#2015-04-16| 775.53
#2015-04-17| 762.61
#2015-04-20| 749.07
#2015-04-21| 751.23
#2015-04-22| 775.15
#2015-04-23| 794.36
#2015-04-24| 808.40
#2015-04-27| 816.04
#2015-04-28| 815.75
#2015-04-29| 796.41
#2015-04-30| 802.60
#2015-05-01| 800.43
#2015-05-04| 823.38
#2015-05-05| 848.56
#2015-05-06| 830.95
#2015-05-07| 810.09
#2015-05-08| 817.68
#2015-05-11| 823.54
#2015-05-12| 814.74
#2015-05-13| 808.74
#2015-05-14| 807.23
#2015-05-15| 810.68
#2015-05-18| 795.64
#2015-05-19| 790.56
#2015-05-20| 784.88
#2015-05-21| 786.46
#2015-05-22| 788.01
#2015-05-25| 786.87
#2015-05-26| 782.91
#2015-05-27| 780.86
#2015-05-28| 766.34
#2015-05-29| 754.37
#2015-06-01| 762.93
#2015-06-02| 778.58
#2015-06-03| 773.52
#2015-06-04| 767.67
#2015-06-05| 762.14
#2015-06-08| 754.74
#2015-06-09| 756.30
#2015-06-10| 764.14
#2015-06-11| 757.29
#2015-06-12| 760.26
#2015-06-15| 752.94
#2015-06-16| 737.43
#2015-06-17| 736.83
#2015-06-18| 747.80
#2015-06-19| 744.17
#2015-06-22| 742.04
#2015-06-23| 744.04
#2015-06-24| 741.13
#2015-06-25| 730.36
#2015-06-26| 726.40
#2015-06-29| 707.70
#2015-06-30| 706.81
#2015-07-01| 702.48
#2015-07-02| 696.24
#2015-07-03| 682.69
#2015-07-06| 668.68
#2015-07-07| 651.77
#2015-07-08| 617.83
#2015-07-09| 633.81
#2015-07-10| 648.09
#2015-07-13| 666.49
#2015-07-14| 659.17
#2015-07-15| 649.40
#2015-07-16| 659.13
#2015-07-17| 653.07
#2015-07-20| 646.38
#2015-07-21| 646.98
#2015-07-22| 640.38
#2015-07-23| 637.96
#2015-07-24| 624.42
#2015-07-27| 603.91
#2015-07-28| 612.74
#2015-07-29| 627.68
#2015-07-30| 615.06
#2015-07-31| 617.71
#2015-08-03| 606.92
#2015-08-04| 619.28
#2015-08-05| 628.27
#2015-08-06| 625.00
#2015-08-07| 624.14
#2015-08-10| 639.73
#2015-08-11| 624.12
#2015-08-12| 617.08
#2015-08-13| 609.55
#2015-08-14| 611.67
#2015-08-17| 609.48
#2015-08-18| 596.99
#2015-08-19| 590.20
#2015-08-20| 585.83
#2015-08-21| 570.63
#2015-08-24| 531.99
#2015-08-25| 534.60
#2015-08-26| 538.08
#2015-08-27| 571.04
#2015-08-28| 573.56
#2015-08-31| 571.17
#2015-09-01| 558.73
#2015-09-02| 560.50
#2015-09-03| 571.05
#2015-09-04| 560.70
#2015-09-07| 556.14
#2015-09-08| 574.41
#2015-09-09| 588.67
#2015-09-10| 587.18
#2015-09-11| 579.22
#2015-09-14| 580.60
#2015-09-15| 573.69
#2015-09-16| 584.28
#2015-09-17| 586.55
#2015-09-18| 589.67
#2015-09-21| 581.56
#2015-09-22| 566.00
#2015-09-23| 549.87
#2015-09-24| 538.05
#2015-09-25| 545.03
#2015-09-28| 530.16
#2015-09-29| 520.60
#2015-09-30| 534.55
#2015-10-01| 537.92
#2015-10-02| 544.12
#2015-10-05| 558.25
#2015-10-06| 566.66
#2015-10-07| 594.02
#2015-10-08| 587.79
#2015-10-09| 603.18
#2015-10-12| 605.36
#2015-10-13| 589.26
#2015-10-14| 586.45
#2015-10-15| 598.68
#2015-10-16| 598.29
#2015-10-19| 588.64
#2015-10-20| 581.19
#2015-10-21| 578.44
#2015-10-22| 579.07
#2015-10-23| 586.45
#2015-10-26| 576.78
#2015-10-27| 568.72
#2015-10-28| 565.51
#2015-10-29| 555.38
#2015-10-30| 559.42
#2015-11-02| 557.12
#2015-11-03| 567.82
#2015-11-04| 571.57
#2015-11-05| 565.22
#2015-11-06| 553.71
#2015-11-09| 552.22
#2015-11-10| 546.81
#2015-11-11| 545.41
#2015-11-12| 544.45
#2015-11-13| 538.69
#2015-11-16| 531.90
#2015-11-17| 534.30
#2015-11-18| 537.41
#2015-11-19| 545.94
#2015-11-20| 547.77
#2015-11-23| 540.23
#2015-11-24| 539.93
#2015-11-25| 537.70
#2015-11-26| 538.81
#2015-11-27| 526.60
#2015-11-30| 513.24
#2015-12-01| 519.33
#2015-12-02| 518.11
#2015-12-03| 519.23
#2015-12-04| 513.61
#2015-12-07| 507.82
#2015-12-08| 493.14
#2015-12-09| 491.24
#2015-12-10| 493.96
#2015-12-11| 482.96
#2015-12-14| 483.17
#2015-12-15| 487.61
#2015-12-16| 491.70
#2015-12-17| 496.40
#2015-12-18| 493.29
#2015-12-21| 486.66
#2015-12-22| 490.52
#2015-12-23| 503.85
#2015-12-24| 505.75
#2015-12-25| 505.65
#2015-12-28| 499.35
#2015-12-29| 500.97
#2015-12-30| 495.32
#2015-12-31| 499.62
#2016-01-01| 500.74
#2016-01-04| 484.11
#2016-01-05| 487.12
#2016-01-06| 479.73
#2016-01-07| 461.68
#2016-01-08| 461.33
#2016-01-11| 447.86
#2016-01-12| 440.77
#2016-01-13| 439.23
#2016-01-14| 439.88
#2016-01-15| 424.39
#2016-01-18| 417.73
#2016-01-19| 423.74
#2016-01-20| 409.25
#2016-01-21| 405.69
#2016-01-22| 424.58
#2016-01-25| 426.34
#2016-01-26| 421.10
#2016-01-27| 427.87
#2016-01-28| 428.62
#2016-01-29| 441.69
#2016-02-01| 438.45
#2016-02-02| 424.54
#2016-02-03| 422.30
#2016-02-04| 445.65
#2016-02-05| 448.67
#2016-02-08| 445.36
#2016-02-09| 439.17
#2016-02-10| 437.45
#2016-02-11| 420.54
#2016-02-12| 421.36
#2016-02-15| 439.55
#2016-02-16| 444.85
#2016-02-17| 452.29
#2016-02-18| 454.37
#2016-02-19| 453.27
#2016-02-22| 468.17
#2016-02-23| 461.91
#2016-02-24| 452.29
#2016-02-25| 446.47
#2016-02-26| 450.85
#2016-02-29| 458.06
#2016-03-01| 474.24
#2016-03-02| 491.05
#2016-03-03| 506.55
#2016-03-04| 529.14
#2016-03-07| 541.54
#2016-03-08| 520.69
#2016-03-09| 517.17
#2016-03-10| 515.33
#2016-03-11| 519.00
#2016-03-14| 518.77
#2016-03-15| 511.44
#2016-03-16| 516.45
#2016-03-17| 538.91
#2016-03-18| 547.69
#2016-03-21| 549.66
#2016-03-22| 552.75
#2016-03-23| 538.52
#2016-03-24| 538.47
#2016-03-25| 538.51
#2016-03-28| 535.91
#2016-03-29| 531.81
#2016-03-30| 547.50
#2016-03-31| 543.40
#2016-04-01| 540.99
#2016-04-04| 533.67
#2016-04-05| 527.13
#2016-04-06| 528.18
#2016-04-07| 527.40
#2016-04-08| 540.26
#2016-04-11| 559.20
#2016-04-12| 576.55
#2016-04-13| 594.57
#2016-04-14| 585.22
#2016-04-15| 586.89
#2016-04-18| 588.82
#2016-04-19| 608.70
#2016-04-20| 620.67
#2016-04-21| 625.30
#2016-04-22| 605.82
#2016-04-25| 593.18
#2016-04-26| 603.41
#2016-04-27| 608.75
#2016-04-28| 611.87
#2016-04-29| 613.27
#2016-05-02| 612.27
#2016-05-03| 591.09
#2016-05-04| 576.94
#2016-05-05| 569.13
#2016-05-06| 569.29
#2016-05-09| 555.80
#2016-05-10| 564.40
#2016-05-11| 566.55
#2016-05-12| 562.21
#2016-05-13| 547.29
#2016-05-16| 550.79
#2016-05-17| 555.56
#2016-05-18| 549.44
#2016-05-19| 538.46
#2016-05-20| 538.90
#2016-05-23| 538.34
#2016-05-24| 535.65
#2016-05-25| 546.87
#2016-05-26| 549.54
#2016-05-27| 547.65
#2016-05-30| 551.24
#2016-05-31| 549.97
#2016-06-01| 548.85
#2016-06-02| 555.92
#2016-06-03| 567.73
#2016-06-06| 578.30
#2016-06-07| 584.40
#2016-06-08| 588.78
#2016-06-09| 579.83
#2016-06-10| 565.89
#2016-06-13| 561.14
#2016-06-14| 553.19
#2016-06-15| 558.56
#2016-06-16| 556.90
#2016-06-17| 564.19
#2016-06-20| 573.86
#2016-06-21| 572.71
#2016-06-22| 580.78
#2016-06-23| 589.78
#2016-06-24| 567.61
#2016-06-27| 563.76
#2016-06-28| 576.56
#2016-06-29| 588.26
#2016-06-30| 596.70
#2016-07-01| 599.85
#2016-07-04| 611.54
#2016-07-05| 595.67
#2016-07-06| 594.25
#2016-07-07| 592.37
#2016-07-08| 592.78
#2016-07-11| 605.26
#2016-07-12| 619.51
#2016-07-13| 628.52
#2016-07-14| 631.03
#2016-07-15| 631.09
#2016-07-18| 633.36
#2016-07-19| 627.57
#2016-07-20| 626.72
#2016-07-21| 630.06
#2016-07-22| 630.08
#2016-07-25| 629.90
#2016-07-26| 634.24
#2016-07-27| 641.33
#2016-07-28| 642.97
#2016-07-29| 642.25
#2016-08-01| 642.00
#2016-08-02| 637.58
#2016-08-03| 641.82
#2016-08-04| 649.85
#2016-08-05| 659.83
#2016-08-08| 665.46
#2016-08-09| 669.65
#2016-08-10| 664.66
#2016-08-11| 669.21
#2016-08-12| 666.07
#2016-08-15| 674.56
#2016-08-16| 677.04
#2016-08-17| 678.20
#2016-08-18| 673.56
#2016-08-19| 673.31
#2016-08-22| 665.06
#2016-08-23| 669.25
#2016-08-24| 658.81
#2016-08-25| 654.97
#2016-08-26| 653.26
#2016-08-29| 654.77
#2016-08-30| 654.22
#2016-08-31| 647.96
#2016-09-01| 652.73
#2016-09-02| 663.56
#2016-09-05| 662.51
#2016-09-06| 676.43
#2016-09-07| 678.49
#2016-09-08| 682.03
#2016-09-09| 666.21
#2016-09-12| 655.25
#2016-09-13| 645.44
#2016-09-14| 646.32
#2016-09-15| 646.19
#2016-09-16| 643.27
#2016-09-19| 651.91
#2016-09-20| 654.11
#2016-09-21| 664.12
#2016-09-22| 675.07
#2016-09-23| 675.09
#2016-09-26| 668.36
#2016-09-27| 668.19
#2016-09-28| 679.98
#2016-09-29| 677.36
#2016-09-30| 672.97
#2016-10-03| 684.28
#2016-10-04| 683.97
#2016-10-05| 687.01
#2016-10-06| 688.63
#2016-10-07| 692.51
#2016-10-10| 702.12
#2016-10-11| 697.72
#2016-10-12| 695.60
#2016-10-13| 682.30
#2016-10-14| 688.85
#2016-10-17| 686.84
#2016-10-18| 700.62
#2016-10-19| 700.87
#2016-10-20| 704.85
#2016-10-21| 712.59
#2016-10-24| 721.93
#2016-10-25| 730.37
#2016-10-26| 728.86
#2016-10-27| 725.99
#2016-10-28| 727.78
#2016-10-31| 726.62
#2016-11-01| 729.44
#2016-11-02| 720.93
#2016-11-03| 710.08
#2016-11-04| 704.93
#2016-11-07| 729.62
#2016-11-08| 739.25
#2016-11-09| 742.09
#2016-11-10| 762.65
#2016-11-11| 741.68
#2016-11-14| 751.79
#2016-11-15| 744.09
#2016-11-16| 729.43
#2016-11-17| 731.55
#2016-11-18| 724.85
#2016-11-21| 734.77
#2016-11-22| 758.49
#2016-11-23| 761.89
#2016-11-24| 760.40
#2016-11-25| 770.70
#2016-11-28| 789.34
#2016-11-29| 771.32
#2016-11-30| 767.62
#2016-12-01| 762.32
#2016-12-02| 769.94
#2016-12-05| 777.00
#2016-12-06| 786.52
#2016-12-07| 800.10
#2016-12-08| 802.40
#2016-12-09| 799.10
#2016-12-12| 794.40
#2016-12-13| 787.66
#2016-12-14| 776.81
#2016-12-15| 768.94
#2016-12-16| 760.65
#2016-12-19| 743.99
#2016-12-20| 745.66
#2016-12-21| 749.44
#2016-12-22| 734.29
#2016-12-23| 738.09
#2016-12-26| 740.03
#2016-12-27| 748.24
#2016-12-28| 753.62
#2016-12-29| 755.76
#2016-12-30| 760.87
#2017-01-02| 760.30
#2017-01-03| 773.86
#2017-01-04| 773.92
#2017-01-05| 794.47
#2017-01-06| 787.06
#2017-01-09| 790.37
#2017-01-10| 811.06
#2017-01-11| 818.40
#2017-01-12| 831.90
#2017-01-13| 828.66
#2017-01-16| 834.99
#2017-01-17| 830.80
#2017-01-18| 841.18
#2017-01-19| 834.73
#2017-01-20| 836.92
#2017-01-23| 856.63
#2017-01-24| 871.42
#2017-01-25| 875.20
#2017-01-26| 871.70
#2017-01-27| 877.56
#2017-01-30| 867.35
#2017-01-31| 859.45
#2017-02-01| 871.81
#2017-02-02| 876.55
#2017-02-03| 860.85
#2017-02-06| 852.53
#2017-02-07| 853.85
#2017-02-08| 859.60
#2017-02-09| 860.27
#2017-02-10| 877.59
#2017-02-13| 898.27
#2017-02-14| 884.12
#2017-02-15| 890.35
#2017-02-16| 893.90
#2017-02-17| 885.03
#2017-02-20| 905.22
#2017-02-21| 902.68
#2017-02-22| 895.83
#2017-02-23| 885.05
#2017-02-24| 870.21
#2017-02-27| 865.97
#2017-02-28| 863.25
#2017-03-01| 870.67
#2017-03-02| 855.98
#2017-03-03| 855.12
#2017-03-06| 852.28
#2017-03-07| 844.52
#2017-03-08| 831.85
#2017-03-09| 819.60
#2017-03-10| 813.12
#2017-03-13| 828.91
#2017-03-14| 836.52
#2017-03-15| 854.35
#2017-03-16| 869.63
#2017-03-17| 864.16
#2017-03-20| 877.72
#2017-03-21| 858.04
#2017-03-22| 853.28
#2017-03-23| 850.30
#2017-03-24| 848.26
#2017-03-27| 840.98
#2017-03-28| 846.32
#2017-03-29| 852.33
#2017-03-30| 850.26
#2017-03-31| 842.87
#2017-04-03| 851.17
#2017-04-04| 859.54
#2017-04-05| 860.70
#2017-04-06| 852.05
#2017-04-07| 849.06
#2017-04-10| 841.83
#2017-04-11| 838.86
#2017-04-12| 826.53
#2017-04-13| 822.30
#2017-04-14| 820.35
#2017-04-17| 824.91
#2017-04-18| 810.96
#2017-04-19| 806.37
#2017-04-20| 818.06
#2017-04-21| 817.55
#2017-04-24| 827.51
#2017-04-25| 840.79
#2017-04-26| 836.26
#2017-04-27| 824.72
#2017-04-28| 831.01
#2017-05-01| 832.92
#2017-05-02| 837.54
#2017-05-03| 821.70
#2017-05-04| 806.96
#2017-05-05| 804.75
#2017-05-08| 803.89
#2017-05-09| 811.59
#2017-05-10| 814.27
#2017-05-11| 813.85
#2017-05-12| 810.39
#2017-05-15| 827.56
#2017-05-16| 832.53
#2017-05-17| 829.20
#2017-05-18| 800.38
#2017-05-19| 806.17
#2017-05-22| 810.42
#2017-05-23| 818.24
#2017-05-24| 812.33
#2017-05-25| 817.44
#2017-05-26| 826.23
#2017-05-29| 828.48
#2017-05-30| 830.70
#2017-05-31| 816.81
#2017-06-01| 812.08
#2017-06-02| 810.11
#2017-06-05| 806.95
#2017-06-06| 806.60
#2017-06-07| 808.51
#2017-06-08| 815.25
#2017-06-09| 820.05
#2017-06-12| 811.56
#2017-06-13| 805.81
#2017-06-14| 804.34
#2017-06-15| 797.77
#2017-06-16| 798.96
#2017-06-19| 808.60
#2017-06-20| 798.68
#2017-06-21| 801.02
#2017-06-22| 798.62
#2017-06-23| 803.42
#2017-06-26| 809.71
#2017-06-27| 814.74
#2017-06-28| 820.92
#2017-06-29| 831.09
#2017-06-30| 831.59
#2017-07-03| 841.67
#2017-07-04| 839.93
#2017-07-05| 838.01
#2017-07-06| 840.77
#2017-07-07| 839.98
#2017-07-10| 851.01
#2017-07-11| 854.55
#2017-07-12| 860.31
#2017-07-13| 864.37
#2017-07-14| 872.02
#2017-07-17| 878.82
#2017-07-18| 881.91
#2017-07-19| 896.09
#2017-07-20| 881.78
#2017-07-21| 878.78
#2017-07-24| 880.26
#2017-07-25| 893.76
#2017-07-26| 889.30
#2017-07-27| 892.46
#2017-07-28| 891.75
#2017-07-31| 907.64
#2017-08-01| 913.20
#2017-08-02| 918.15
#2017-08-03| 912.98
#2017-08-04| 922.61
#2017-08-07| 940.76
#2017-08-08| 942.09
#2017-08-09| 938.39
#2017-08-10| 926.95
#2017-08-11| 904.64
#2017-08-14| 921.43
#2017-08-15| 911.26
#2017-08-16| 924.57
#2017-08-17| 926.16
#2017-08-18| 925.16
#2017-08-21| 928.23
#2017-08-22| 931.01
#2017-08-23| 940.07
#2017-08-24| 952.91
#2017-08-25| 954.49
#2017-08-28| 961.67
#2017-08-29| 959.62
#2017-08-30| 973.47
#2017-08-31| 985.90
#2017-09-01|1002.67
#2017-09-04| 996.87
#2017-09-05| 996.47
#2017-09-06|1003.03
#2017-09-07|1006.92
#2017-09-08| 998.74
#2017-09-11|1008.72
#2017-09-12|1012.05
#2017-09-13| 999.18
#2017-09-14| 990.77
#2017-09-15| 996.81
#2017-09-18|1000.42
#2017-09-19| 995.65
#2017-09-20|1001.63
#2017-09-21| 987.22
#2017-09-22| 970.59
#2017-09-25| 948.64
#2017-09-26| 953.22
#2017-09-27| 951.43
#2017-09-28| 948.96
#2017-09-29| 963.84
#2017-10-02| 966.01
#2017-10-03| 982.27
#2017-10-04| 991.60
#2017-10-05| 990.28
#2017-10-06| 993.11
#2017-10-09| 985.10
#2017-10-10| 987.62
#2017-10-11| 982.47
#2017-10-12| 986.74
#2017-10-13|1010.77
#2017-10-16|1026.19
#2017-10-17|1012.27
#2017-10-18|1011.13
#2017-10-19|1004.75
#2017-10-20|1011.90
#2017-10-23|1008.46
#2017-10-24|1012.70
#2017-10-25|1014.31
#2017-10-26|1006.85
#2017-10-27| 999.87
#2017-10-30| 998.76
#2017-10-31| 992.22
#2017-11-01|1004.45
#2017-11-02|1005.04
#2017-11-03|1007.95
#2017-11-06|1012.88
#2017-11-07|1000.88
#2017-11-08|1001.93
#2017-11-09|1001.01
#2017-11-10| 994.26
#2017-11-13| 989.54
#2017-11-14| 974.34
#2017-11-15| 959.13
#2017-11-16| 971.65
#2017-11-17| 977.18
#2017-11-20| 976.81
#2017-11-21| 993.53
#2017-11-22|1002.32
#2017-11-23|1006.26
#2017-11-24|1009.49
#2017-11-27|1005.20
#2017-11-28|1003.36
#2017-11-29| 997.71
#2017-11-30| 979.92
#2017-12-01| 978.81
#2017-12-04| 985.19
#2017-12-05| 981.07
#2017-12-06| 970.56
#2017-12-07| 964.82
#2017-12-08| 973.98
#2017-12-11| 985.82
#2017-12-12| 984.15
#2017-12-13| 979.83
#2017-12-14| 984.51
#2017-12-15| 989.69
#2017-12-18|1003.25
#2017-12-19|1005.67
#2017-12-20|1013.85
#2017-12-21|1024.28
#2017-12-22|1027.70
#2017-12-25|1026.92
#2017-12-26|1030.97
#2017-12-27|1036.81
#2017-12-28|1048.15
#2017-12-29|1048.31
#2018-01-01|1044.85
#2018-01-02|1069.37
#2018-01-03|1084.31
#2018-01-04|1103.37
#2018-01-05|1107.58
#2018-01-08|1127.01
#2018-01-09|1123.55
#2018-01-10|1122.55
#2018-01-11|1130.97
#2018-01-12|1138.79
#2018-01-15|1135.33
#2018-01-16|1119.38
#2018-01-17|1125.31
#2018-01-18|1125.11
#2018-01-19|1135.22
#2018-01-22|1142.18
#2018-01-23|1143.17
#2018-01-24|1148.72
#2018-01-25|1159.78
#2018-01-26|1156.60
#2018-01-29|1166.16
#2018-01-30|1151.18
#2018-01-31|1149.01
#2018-02-01|1149.66
#2018-02-02|1141.56
#2018-02-05|1127.28
#2018-02-06|1093.48
#2018-02-07|1086.35
#2018-02-08|1077.91
#2018-02-09|1063.27
#2018-02-12|1072.97
#2018-02-13|1083.78
#2018-02-14|1109.69
#2018-02-15|1129.04
#2018-02-16|1119.57
#2018-02-19|1122.51
#2018-02-20|1114.21
#2018-02-21|1114.38
#2018-02-22|1116.59
#2018-02-23|1140.66
#2018-02-26|1158.83
#2018-02-27|1137.78
#2018-02-28|1117.75
#2018-03-01|1107.88
#2018-03-02|1097.59
#2018-03-05|1087.99
#2018-03-06|1094.96
#2018-03-07|1084.88
#2018-03-08|1083.17
#2018-03-09|1086.41
#2018-03-12|1100.34
#2018-03-13|1103.38
#2018-03-14|1099.53
#2018-03-15|1090.59
#2018-03-16|1086.20
#2018-03-19|1072.19
#2018-03-20|1080.22
#2018-03-21|1083.24
#2018-03-22|1079.93
#2018-03-23|1062.38
#2018-03-26|1068.87
#2018-03-27|1070.78
#2018-03-28|1054.02
#2018-03-29|1065.04
#2018-03-30|1065.45
#2018-04-02|1071.28
#2018-04-03|1075.04
#2018-04-04|1060.08
#2018-04-05|1082.62
#2018-04-06|1082.70
#2018-04-09|1047.20
#2018-04-10|1063.65
#2018-04-11|1063.25
#2018-04-12|1077.51
#2018-04-13|1077.04
#2018-04-16|1062.89
#2018-04-17|1073.61
#2018-04-18|1086.61
#2018-04-19|1109.18
#2018-04-20|1093.63
#2018-04-23|1090.47
#2018-04-24|1088.23
#2018-04-25|1075.97
#2018-04-26|1076.46
#2018-04-27|1086.13
#2018-04-30|1082.61
#2018-05-01|1078.75
#2018-05-02|1066.55
#2018-05-03|1061.32
#2018-05-04|1061.12
#2018-05-07|1066.68
#2018-05-08|1068.85
#2018-05-09|1076.15
#2018-05-10|1081.49
#2018-05-11|1091.60
#2018-05-14|1099.80
#2018-05-15|1095.20
#2018-05-16|1096.12
#2018-05-17|1088.48
#2018-05-18|1081.97
#2018-05-21|1072.90
#2018-05-22|1076.29
#2018-05-23|1048.81
#2018-05-24|1059.78
#2018-05-25|1065.02
#2018-05-28|1062.75
#2018-05-29|1053.61
#2018-05-30|1048.95
#2018-05-31|1055.15
#2018-06-01|1060.37
#2018-06-04|1077.34
#2018-06-05|1075.67
#2018-06-06|1093.06
#2018-06-07|1087.56
#2018-06-08|1064.20
#2018-06-11|1071.15
#2018-06-12|1072.94
#2018-06-13|1066.43
#2018-06-14|1063.39
#2018-06-15|1046.61
#2018-06-18|1039.68
#2018-06-19|1019.27
#2018-06-20|1025.64
#2018-06-21|1016.01
#2018-06-22|1026.48
#2018-06-25|1015.35
#2018-06-26|1008.82
#2018-06-27| 989.12
#2018-06-28| 988.78
#2018-06-29|1012.55
#2018-07-02|1002.10
#2018-07-03| 999.30
#2018-07-04| 992.47
#2018-07-05| 993.61
#2018-07-06| 996.52
#2018-07-09|1015.51
#2018-07-10|1018.67
#2018-07-11| 999.77
#2018-07-12|1000.71
#2018-07-13|1002.36
#2018-07-16| 991.01
#2018-07-17| 993.69
#2018-07-18| 981.51
#2018-07-19| 962.02
#2018-07-20| 960.82
#2018-07-23| 977.86
#2018-07-24|1010.88
#2018-07-25|1018.80
#2018-07-26|1013.65
#2018-07-27|1028.29
#2018-07-30|1032.38
#2018-07-31|1033.10
#2018-08-01|1020.41
#2018-08-02|1008.52
#2018-08-03|1014.90
#2018-08-06|1010.44
#2018-08-07|1023.28
#2018-08-08|1019.47
#2018-08-09|1016.73
#2018-08-10| 997.45
#2018-08-13| 989.17
#2018-08-14| 990.82
#2018-08-15| 968.05
#2018-08-16| 960.92
#2018-08-17| 961.37
#2018-08-20| 980.50
#2018-08-21| 987.48
#2018-08-22| 988.57
#2018-08-23| 983.27
#2018-08-24| 993.95
#2018-08-27|1004.51
#2018-08-28|1010.57
#2018-08-29|1013.89
#2018-08-30|1006.72
#2018-08-31|1005.93
#2018-09-03|1004.21
#2018-09-04| 989.64
#2018-09-05| 987.98
#2018-09-06| 991.25
#2018-09-07|1005.07
#2018-09-10| 985.09
#2018-09-11| 968.22
#2018-09-12| 982.40
#2018-09-13| 989.58
#2018-09-14|1003.38
#2018-09-17|1000.08
#2018-09-18|1008.10
#2018-09-19|1022.13
#2018-09-20|1029.01
#2018-09-21|1051.29
#2018-09-24|1036.39
#2018-09-25|1038.25
#2018-09-26|1042.95
#2018-09-27|1040.53
#2018-09-28|1032.87
#2018-10-01|1028.77
#2018-10-02|1026.76
#2018-10-03|1031.26
#2018-10-04|1008.01
#2018-10-05| 993.55
#2018-10-08| 982.64
#2018-10-09| 983.87
#2018-10-10| 989.79
#2018-10-11| 967.34
#2018-10-12| 988.29
#2018-10-15| 985.17
#2018-10-16| 998.64
#2018-10-17| 992.21
#2018-10-18| 984.78
#2018-10-19| 990.77
#2018-10-22| 996.14
#2018-10-23| 972.68
#2018-10-24| 976.68
#2018-10-25| 975.25
#2018-10-26| 958.83
#2018-10-29| 957.76
#2018-10-30| 948.65
#2018-10-31| 969.35
#2018-11-01| 983.92
#2018-11-02|1012.65
#2018-11-05|1011.38
#2018-11-06|1009.23
#2018-11-07|1015.20
#2018-11-08|1009.26
#2018-11-09| 999.53
#2018-11-12| 986.95
#2018-11-13| 990.34
#2018-11-14| 999.86
#2018-11-15|1010.53
#2018-11-16|1016.05
#2018-11-19|1021.01
#2018-11-20|1007.25
#2018-11-21|1003.58
#2018-11-22|1001.97
#2018-11-23| 995.80
#2018-11-26| 987.79
#2018-11-27| 989.44
#2018-11-28| 994.74
#2018-11-29|1016.39
#2018-11-30|1010.86
#2018-12-03|1024.96
#2018-12-04|1017.95
#2018-12-05|1004.67
#2018-12-06| 988.01
#2018-12-07| 990.93
#2018-12-10| 971.90
#2018-12-11| 972.77
#2018-12-12| 989.99
#2018-12-13|1001.15
#2018-12-14| 991.38
#2018-12-17| 996.81
#2018-12-18| 997.72
#2018-12-19|1000.20
#2018-12-20| 993.59
#2018-12-21| 980.70
#2018-12-24| 968.49
#2018-12-25| 964.63
#2018-12-26| 966.36
#2018-12-27| 959.17
#2018-12-28| 972.28
#2018-12-31| 978.09
#2019-01-01| 975.51
#2019-01-02| 965.28
#2019-01-03| 957.86
#2019-01-04| 978.10
#2019-01-07| 983.35
#2019-01-08| 981.86
#2019-01-09| 991.89
#2019-01-10| 994.49
#2019-01-11| 995.90
#2019-01-14| 989.35
#2019-01-15|1003.45
#2019-01-16|1002.60
#2019-01-17| 998.20
#2019-01-18|1008.10
#2019-01-21|1009.39
#2019-01-22| 994.02
#2019-01-23|1002.08
#2019-01-24|1009.75
#2019-01-25|1007.27
#2019-01-28| 998.82
#2019-01-29|1002.31
#2019-01-30|1013.95
#2019-01-31|1027.98
#2019-02-01|1023.26
#2019-02-04|1017.23
#2019-02-05|1020.40
#2019-02-06|1022.00
#2019-02-07|1021.36
#2019-02-08|1013.18
#2019-02-11|1007.69
#2019-02-12|1014.10
#2019-02-13|1012.84
#2019-02-14|1008.45
#2019-02-15|1000.34
#2019-02-18|1003.95
#2019-02-19|1008.29
#2019-02-20|1031.61
#2019-02-21|1033.88
#2019-02-22|1044.45
#2019-02-25|1064.96
#2019-02-26|1063.81
#2019-02-27|1055.05
#2019-02-28|1048.09
#2019-03-01|1054.46
#2019-03-04|1053.64
#2019-03-05|1057.91
#2019-03-06|1068.60
#2019-03-07|1058.61
#2019-03-08|1039.00
#2019-03-11|1050.14
#2019-03-12|1059.41
#2019-03-13|1053.94
#2019-03-14|1053.66
#2019-03-15|1065.48
#2019-03-18|1079.56
#2019-03-19|1083.53
#2019-03-20|1071.82
#2019-03-21|1074.01
#2019-03-22|1057.55
#2019-03-25|1048.55
#2019-03-26|1054.56
#2019-03-27|1036.51
#2019-03-28|1029.66
#2019-03-29|1052.94
#2019-04-01|1078.49
#2019-04-02|1074.31
#2019-04-03|1082.59
#2019-04-04|1075.65
#2019-04-05|1080.97
#2019-04-08|1085.62
#2019-04-09|1083.16
#2019-04-10|1077.85
#2019-04-11|1068.95
#2019-04-12|1066.41
#2019-04-15|1064.46
#2019-04-16|1075.01
#2019-04-17|1072.64
#2019-04-18|1065.03
#2019-04-19|1065.44
#2019-04-22|1056.57
#2019-04-23|1052.40
#2019-04-24|1041.74
#2019-04-25|1038.32
#2019-04-26|1047.48
#2019-04-29|1045.33
#2019-04-30|1041.05
#2019-05-01|1043.21
#2019-05-02|1029.14
#2019-05-03|1041.39
#2019-05-06|1024.13
#2019-05-07|1016.40
#2019-05-08|1014.35
#2019-05-09|1004.56
#2019-05-10| 997.99
#2019-05-13| 975.43
#2019-05-14| 977.39
#2019-05-15| 974.83
#2019-05-16| 966.99
#2019-05-17| 966.32
#2019-05-20| 970.23
#2019-05-21| 980.45
#2019-05-22| 989.41
#2019-05-23| 974.80
#2019-05-24| 982.56
#2019-05-27| 998.79
#2019-05-28| 999.72
#2019-05-29| 991.04
#2019-05-30| 994.70
#2019-05-31| 993.17
#2019-06-03| 995.93
#2019-06-04| 997.03
#2019-06-05| 991.42
#2019-06-06| 989.78
#2019-06-07| 991.20
#2019-06-10| 995.52
#2019-06-11|1025.80
#2019-06-12|1024.56
#2019-06-13|1030.63
#2019-06-14|1021.78
#2019-06-17|1006.52
#2019-06-18|1030.25
#2019-06-19|1033.24
#2019-06-20|1046.80
#2019-06-21|1049.46
#2019-06-24|1053.01
#2019-06-25|1045.97
#2019-06-26|1054.97
#2019-06-27|1054.19
#2019-06-28|1054.35
#2019-07-01|1062.86
#2019-07-02|1051.80
#2019-07-03|1053.99
#2019-07-04|1065.42
#2019-07-05|1049.58
#2019-07-08|1049.20
#2019-07-09|1044.00
#2019-07-10|1049.67
#2019-07-11|1052.66
#2019-07-12|1052.90
#2019-07-15|1064.55
#2019-07-16|1068.22
#2019-07-17|1068.65
#2019-07-18|1067.50
#2019-07-19|1065.90
#2019-07-22|1066.90
#2019-07-23|1058.65
#2019-07-24|1046.64
#2019-07-25|1040.04
#2019-07-26|1032.21
#2019-07-29|1024.80
#2019-07-30|1018.25
#2019-07-31|1025.42
#2019-08-01| 994.49
#2019-08-02| 971.03
#2019-08-05| 942.28
#2019-08-06| 950.10
#2019-08-07| 945.07
#2019-08-08| 964.26
#2019-08-09| 947.72
#2019-08-12| 944.22
#2019-08-13| 948.38
#2019-08-14| 933.82
#2019-08-15| 928.74
#2019-08-16| 931.49
#2019-08-19| 925.48
#2019-08-20| 927.11
#2019-08-21| 926.18
#2019-08-22| 918.10
#2019-08-23| 917.73
#2019-08-26| 902.05
#2019-08-27| 905.61
#2019-08-28| 906.56
#2019-08-29| 920.14
#2019-08-30| 939.29
#2019-09-02| 943.76
#2019-09-03| 926.34
#2019-09-04| 946.62
#2019-09-05| 954.88
#2019-09-06| 958.38
#2019-09-09| 969.29
#2019-09-10| 970.65
#2019-09-11| 981.66
#2019-09-12| 993.40
#2019-09-13| 999.27
#2019-09-16| 992.65
#2019-09-17| 982.86
#2019-09-18| 986.02
#2019-09-19| 974.99
#2019-09-20| 985.64
#2019-09-23| 991.72
#2019-09-24| 974.58
#2019-09-25| 975.54
#2019-09-26| 984.94
#2019-09-27| 980.12
#2019-09-30| 978.36
#2019-10-01| 969.73
#2019-10-02| 954.30
#2019-10-03| 955.49
#2019-10-04| 964.23
#2019-10-07| 956.34
#2019-10-08| 947.29
#2019-10-09| 951.45
#2019-10-10| 965.44
#2019-10-11| 983.64
#2019-10-14| 978.15
#2019-10-15| 981.09
#2019-10-16| 972.41
#2019-10-17| 979.75
#2019-10-18| 975.40
#2019-10-21| 983.21
#2019-10-22| 990.63
#2019-10-23| 986.44
#2019-10-24| 993.45
#2019-10-25| 999.72
#2019-10-28|1011.01
#2019-10-29|1021.10
#2019-10-30|1020.41
#2019-10-31|1011.10
#2019-11-01|1037.95
#2019-11-04|1057.22
#2019-11-05|1061.37
#2019-11-06|1054.56
#2019-11-07|1065.50
#2019-11-08|1048.50
#2019-11-11|1031.60
#2019-11-12|1021.88
#2019-11-13|1004.35
#2019-11-14| 999.41
#2019-11-15|1001.05
#2019-11-18|1006.56
#2019-11-19|1011.34
#2019-11-20|1013.16
#2019-11-21|1011.12
#2019-11-22|1022.64
#2019-11-25|1032.48
#2019-11-26|1028.60
#2019-11-27|1030.41
#2019-11-28|1030.30
#2019-11-29|1023.06
#2019-12-02|1035.74
#2019-12-03|1028.37
#2019-12-04|1032.89
#2019-12-05|1033.18
#2019-12-06|1047.40
#2019-12-09|1056.55
#2019-12-10|1057.35
#2019-12-11|1069.60
#2019-12-12|1090.20
#2019-12-13|1106.23
#2019-12-16|1107.22
#2019-12-17|1115.62
#2019-12-18|1120.40
#2019-12-19|1125.26
#2019-12-20|1130.46
#2019-12-23|1133.97
#2019-12-24|1132.04
#2019-12-25|1134.94
#2019-12-26|1139.85
#2019-12-27|1150.22
#2019-12-30|1155.83
#2019-12-31|1151.53
#2020-01-01|1151.86
#2020-01-02|1171.82
#2020-01-03|1170.28
#2020-01-06|1160.48
#2020-01-07|1161.83
#2020-01-08|1169.84
#2020-01-09|1177.47
#2020-01-10|1182.54
#2020-01-13|1199.09
#2020-01-14|1195.90
#2020-01-15|1192.88
#2020-01-16|1193.73
#2020-01-17|1212.18
#2020-01-20|1213.08
#2020-01-21|1187.10
#2020-01-22|1194.86
#2020-01-23|1185.51
#2020-01-24|1176.71
#2020-01-27|1130.14
#2020-01-28|1135.07
#2020-01-29|1126.78
#2020-01-30|1111.21
#2020-01-31|1089.90
#2020-02-03|1092.44
#2020-02-04|1119.02
#2020-02-05|1134.08
#2020-02-06|1136.11
#2020-02-07|1117.58
#2020-02-10|1104.31
#2020-02-11|1132.78
#2020-02-12|1144.61
#2020-02-13|1134.95
#2020-02-14|1127.39
#2020-02-17|1140.93
#2020-02-18|1126.38
#2020-02-19|1136.31
#2020-02-20|1126.70
#2020-02-21|1118.17
#2020-02-24|1092.93
#2020-02-25|1083.33
#2020-02-26|1049.48
#2020-02-27|1021.63
#2020-02-28| 976.96
#2020-03-02| 993.09
#2020-03-03|1013.85
#2020-03-04|1023.76
#2020-03-05|1004.39
#2020-03-06| 981.45
#2020-03-09| 891.83
#2020-03-10| 932.46
#2020-03-11| 891.61
#2020-03-12| 785.93
#2020-03-13| 830.03
#2020-03-16| 758.69
#2020-03-17| 764.25
#2020-03-18| 695.59
#2020-03-19| 691.94
#2020-03-20| 708.04
#2020-03-23| 663.64
#2020-03-24| 716.02
#2020-03-25| 754.23
#2020-03-26| 772.44
#2020-03-27| 752.88
#2020-03-30| 752.95
#2020-03-31| 776.37
#2020-04-01| 758.51
#2020-04-02| 763.13
#2020-04-03| 743.28
#2020-04-06| 767.77
#2020-04-07| 791.03
#2020-04-08| 797.17
#2020-04-09| 824.58
#2020-04-10| 820.19
#2020-04-13| 816.43
#2020-04-14| 831.78
#2020-04-15| 806.84
#2020-04-16| 807.32
#2020-04-17| 819.18
#2020-04-20| 806.27
#2020-04-21| 782.98
#2020-04-22| 792.47
#2020-04-23| 807.21
#2020-04-24| 791.31
#2020-04-27| 804.15
#2020-04-28| 812.49
#2020-04-29| 840.86
#2020-04-30| 843.25
#2020-05-01| 833.98
#2020-05-04| 801.86
#2020-05-05| 809.49
#2020-05-06| 807.59
#2020-05-07| 813.07
#2020-05-08| 835.65
#2020-05-11| 831.12
#2020-05-12| 839.57
#2020-05-13| 839.50
#2020-05-14| 823.03
#2020-05-15| 824.79
#2020-05-18| 847.77
#2020-05-19| 861.55
#2020-05-20| 882.79
#2020-05-21| 878.40
#2020-05-22| 863.98
#2020-05-25| 874.42
#2020-05-26| 885.11
#2020-05-27| 900.93
#2020-05-28| 911.98
#2020-05-29| 915.91
#2020-06-01| 934.78
#2020-06-02| 954.20
#2020-06-03| 965.92
#2020-06-04| 952.07
#2020-06-05| 966.31
#2020-06-08| 973.03
#2020-06-09| 970.73
#2020-06-10| 961.98
#2020-06-11| 938.38
#2020-06-12| 924.98
#2020-06-15| 906.19
#2020-06-16| 926.00
#2020-06-17| 924.74
#2020-06-18| 923.50
#2020-06-19| 922.19
#2020-06-22| 929.97
#2020-06-23| 948.56
#2020-06-24| 935.25
#2020-06-25| 929.35
#2020-06-26| 915.87
#2020-06-29| 908.68
#2020-06-30| 899.78
#2020-07-01| 906.92
#2020-07-02| 922.15
#2020-07-03| 923.33
#2020-07-06| 937.56
#2020-07-07| 934.20
#2020-07-08| 945.47
#2020-07-09| 948.97
#2020-07-10| 942.59
#2020-07-13| 944.76
#2020-07-14| 943.79
#2020-07-15| 956.98
#2020-07-16| 947.18
#2020-07-17| 955.86
#2020-07-20| 965.99
#2020-07-21| 974.86
#2020-07-22| 974.32
#2020-07-23| 975.27
#2020-07-24| 969.02
#2020-07-27| 991.05
#2020-07-28| 984.12
#2020-07-29|1001.15
#2020-07-30| 982.47
#2020-07-31| 980.97
#2020-08-03| 978.35
#2020-08-04| 988.87
#2020-08-05|1020.41
#2020-08-06|1018.62
#2020-08-07|1003.45
#2020-08-10|1019.17
#2020-08-11|1017.23
#2020-08-12|1017.34
#2020-08-13|1027.46
#2020-08-14|1031.65
#2020-08-17|1033.78
#2020-08-18|1050.04
#2020-08-19|1046.38
#2020-08-20|1028.95
#2020-08-21|1024.80
#2020-08-24|1035.22
#2020-08-25|1028.80
#2020-08-26|1030.71
#2020-08-27|1024.08
#2020-08-28|1036.65
#2020-08-31|1019.52
#2020-09-01|1063.50
#2020-09-02|1053.33
#2020-09-03|1048.93
#2020-09-04|1048.97
#2020-09-07|1047.32
#2020-09-08|1026.40
#2020-09-09|1038.76
#2020-09-10|1035.19
#2020-09-11|1047.75
#2020-09-14|1052.66
#2020-09-15|1067.63
#2020-09-16|1060.50
#2020-09-17|1066.51
#2020-09-18|1063.78
#2020-09-21|1015.91
#2020-09-22|1011.87
#2020-09-23|1005.89
#2020-09-24| 984.21
#2020-09-25| 993.43
#2020-09-28| 989.46
#2020-09-29| 986.71
#2020-09-30| 993.33
#2020-10-01|1000.28
#2020-10-02| 995.87
#2020-10-05|1014.08
#2020-10-06|1021.09
#2020-10-07|1013.56
#2020-10-08|1029.60
#2020-10-09|1039.68
#2020-10-12|1036.31
#2020-10-13|1037.87
#2020-10-14|1046.41
#2020-10-15|1035.93
#2020-10-16|1044.35
#2020-10-19|1051.00
#2020-10-20|1056.56
#2020-10-21|1060.84
#2020-10-22|1068.95
#2020-10-23|1066.70
#2020-10-26|1049.50
#2020-10-27|1044.86
#2020-10-28|1005.80
#2020-10-29|1014.59
#2020-10-30|1005.70
#2020-11-02|1010.41
#2020-11-03|1044.71
#2020-11-04|1037.04
#2020-11-05|1068.80
#2020-11-06|1086.89
#2020-11-09|1106.44
#2020-11-10|1094.54
#2020-11-11|1093.76
#2020-11-12|1089.98
#2020-11-13|1090.92
#2020-11-16|1122.25
#2020-11-17|1136.05
#2020-11-18|1148.34
#2020-11-19|1143.50
#2020-11-20|1149.95
#2020-11-23|1165.10
#2020-11-24|1194.21
#2020-11-25|1192.76
#2020-11-26|1224.33
#2020-11-27|1231.61
#2020-11-30|1218.27
#2020-12-01|1266.68
#2020-12-02|1275.40
#2020-12-03|1283.50
#2020-12-04|1305.60
#2020-12-07|1323.13
#2020-12-08|1322.67
#2020-12-09|1313.50
#2020-12-10|1341.06
#2020-12-11|1338.75
#2020-12-14|1326.95
#2020-12-15|1338.44
#2020-12-16|1352.03
#2020-12-17|1376.41
#2020-12-18|1386.77
#2020-12-21|1348.16
#2020-12-22|1354.86
#2020-12-23|1361.76
#2020-12-24|1370.64
#2020-12-25|1371.78
#2020-12-28|1378.90
#2020-12-29|1389.39
#2020-12-30|1397.51
#2020-12-31|1402.01
#2021-01-01|1402.34
#2021-01-04|1455.35
#2021-01-05|1445.59
#2021-01-06|1471.11
#2021-01-07|1516.11
#2021-01-08|1529.63
#2021-01-11|1500.28
#2021-01-12|1495.16
#2021-01-13|1493.01
#2021-01-14|1512.79
#2021-01-15|1473.68
#2021-01-18|1476.77
#2021-01-19|1472.07
#2021-01-20|1487.51
#2021-01-21|1480.85
#2021-01-22|1441.38
#2021-01-25|1444.55
#2021-01-26|1453.63
#2021-01-27|1403.16
#2021-01-28|1399.15
#2021-01-29|1363.27
#2021-02-01|1402.87
#2021-02-02|1416.48
#2021-02-03|1426.59
#2021-02-04|1421.14
#2021-02-05|1450.56
#2021-02-08|1482.16
#2021-02-09|1481.14
#2021-02-10|1495.56
#2021-02-11|1502.01
#2021-02-12|1498.16
#2021-02-15|1507.56
#2021-02-16|1535.39
#2021-02-17|1542.47
#2021-02-18|1547.23
#2021-02-19|1575.12
#2021-02-22|1550.35
#2021-02-23|1574.48
#2021-02-24|1550.00
#2021-02-25|1530.87
#2021-02-26|1476.87
#2021-03-01|1523.37
#2021-03-02|1517.58
#2021-03-03|1537.41
#2021-03-04|1520.51
#2021-03-05|1516.84
#2021-03-08|1502.96
#2021-03-09|1501.56
#2021-03-10|1504.05
#2021-03-11|1559.67
#2021-03-12|1546.99
#2021-03-15|1545.80
#2021-03-16|1553.60
#2021-03-17|1537.32
#2021-03-18|1539.89
#2021-03-19|1540.95
#2021-03-22|1523.93
#2021-03-23|1495.81
#2021-03-24|1467.65
#2021-03-25|1456.71
#2021-03-26|1491.50
#2021-03-29|1506.28
#2021-03-30|1519.79
#2021-03-31|1541.67
#2021-04-01|1551.62
#2021-04-02|1554.02
#2021-04-05|1578.62
#2021-04-06|1581.45
#2021-04-07|1608.63
#2021-04-08|1636.86
#2021-04-09|1625.39
#2021-04-12|1607.45
#2021-04-13|1619.10
#2021-04-14|1648.30
#2021-04-15|1675.25
#2021-04-16|1690.19
#2021-04-19|1688.24
#2021-04-20|1682.72
#2021-04-21|1678.46
#2021-04-22|1703.60
#2021-04-23|1718.67
#2021-04-26|1747.01
#2021-04-27|1765.12
#2021-04-28|1759.77
#2021-04-29|1795.14
#2021-04-30|1752.28
#2021-05-03|1752.22
#2021-05-04|1768.94
#2021-05-05|1800.18
#2021-05-06|1852.62
#2021-05-07|1891.18
#2021-05-10|1917.49
#2021-05-11|1916.40
#2021-05-12|1881.70
#2021-05-13|1844.06
#2021-05-14|1828.48
#2021-05-17|1862.09
#2021-05-18|1883.91
#2021-05-19|1858.92
#2021-05-20|1832.84
#2021-05-21|1826.83
#2021-05-24|1817.47
#2021-05-25|1816.68
#2021-05-26|1821.82
#2021-05-27|1839.22
#2021-05-28|1850.46
#2021-05-31|1872.84
#2021-06-01|1875.97
#2021-06-02|1897.58
#2021-06-03|1897.04
#2021-06-04|1879.95
#2021-06-07|1882.16
#2021-06-08|1862.09
#2021-06-09|1875.95
#2021-06-10|1876.75
#2021-06-11|1899.67
#2021-06-14|1902.48
#2021-06-15|1876.91
#2021-06-16|1840.14
#2021-06-17|1798.61
#2021-06-18|1800.77
#2021-06-21|1805.98
#2021-06-22|1817.87
#2021-06-23|1839.10
#2021-06-24|1846.34
#2021-06-25|1864.58
#2021-06-28|1860.33
#2021-06-29|1854.52
#2021-06-30|1844.42
#2021-07-01|1832.06
#2021-07-02|1835.34
#2021-07-05|1850.47
#2021-07-06|1818.94
#2021-07-07|1841.55
#2021-07-08|1809.02
#2021-07-09|1836.64
#2021-07-12|1865.43
#2021-07-13|1890.09
#2021-07-14|1887.83
#2021-07-15|1892.96
#2021-07-16|1880.78
#2021-07-19|1841.27
#2021-07-20|1826.02
#2021-07-21|1845.62
#2021-07-22|1881.89
#2021-07-23|1879.99
#2021-07-26|1895.76
#2021-07-27|1893.11
#2021-07-28|1906.51
#2021-07-29|1958.93
#2021-07-30|1905.15
#2021-08-02|1917.54
#2021-08-03|1910.54
#2021-08-04|1924.26
#2021-08-05|1913.75
#2021-08-06|1895.70
#2021-08-09|1871.69
#2021-08-10|1869.73
#2021-08-11|1886.86
#2021-08-12|1890.15
#2021-08-13|1895.26
#2021-08-16|1894.47
#2021-08-17|1861.25
#2021-08-18|1826.29
#2021-08-19|1764.43
#2021-08-20|1723.23
#2021-08-23|1739.92
#2021-08-24|1792.34
#2021-08-25|1801.01
#2021-08-26|1781.39
#2021-08-27|1818.27
#2021-08-30|1849.57
#2021-08-31|1858.45
#2021-09-01|1841.05
#2021-09-02|1843.32
#2021-09-03|1851.55
#2021-09-06|1851.01
#2021-09-07|1840.55
#2021-09-08|1812.55
#2021-09-09|1827.26
#2021-09-10|1841.48
#2021-09-13|1856.51
#2021-09-14|1831.63
#2021-09-15|1817.85
#2021-09-16|1768.82
#2021-09-17|1727.00
#2021-09-20|1651.10
#2021-09-21|1671.94
#2021-09-22|1705.53
#2021-09-23|1718.18
#2021-09-24|1673.65
#2021-09-27|1665.09
#2021-09-28|1634.78
#2021-09-29|1639.32
#2021-09-30|1639.51
#2021-10-01|1647.59
#2021-10-04|1629.19
#2021-10-05|1633.58
#2021-10-06|1618.23
#2021-10-07|1652.41
#2021-10-08|1654.84
#2021-10-11|1667.33
#2021-10-12|1670.21
#2021-10-13|1664.24
#2021-10-14|1681.71
#2021-10-15|1711.32
#2021-10-18|1723.72
#2021-10-19|1717.00
#2021-10-20|1694.62
#2021-10-21|1661.12
#2021-10-22|1650.61
#2021-10-25|1673.72
#2021-10-26|1683.01
#2021-10-27|1649.08
#2021-10-28|1622.50
#2021-10-29|1601.99
#2021-11-01|1607.84
#2021-11-02|1594.04
#2021-11-03|1573.50
#2021-11-04|1578.09
#2021-11-05|1561.38
#2021-11-08|1598.27
#2021-11-09|1597.85
#2021-11-10|1576.54
#2021-11-11|1615.87
#2021-11-12|1608.12
#2021-11-15|1597.92
#2021-11-16|1582.03
#2021-11-17|1580.00
#2021-11-18|1547.77
#2021-11-19|1555.22
#2021-11-22|1553.69
#2021-11-23|1574.20
#2021-11-24|1580.12
#2021-11-25|1588.44
#2021-11-26|1530.58
#2021-11-29|1531.78
#2021-11-30|1526.51
#2021-12-01|1544.34
#2021-12-02|1564.47
#2021-12-03|1547.69
#2021-12-06|1555.93
#2021-12-07|1583.11
#2021-12-08|1598.60
#2021-12-09|1600.27
#2021-12-10|1595.90
#2021-12-13|1582.56
#2021-12-14|1573.58
#2021-12-15|1558.50
#2021-12-16|1596.24
#2021-12-17|1590.04
#2021-12-20|1549.25
#2021-12-21|1574.62
#2021-12-22|1590.39
#2021-12-23|1595.34
#2021-12-24|1595.95
#2021-12-27|1604.60
#2021-12-28|1604.57
#2021-12-29|1591.74
#2021-12-30|1603.44
#2021-12-31|1615.32
#2022-01-03|1620.64
#2022-01-04|1612.19
#2022-01-05|1611.33
#2022-01-06|1601.21
#2022-01-07|1638.34
#2022-01-10|1641.32
#2022-01-11|1659.09
#2022-01-12|1693.11
#2022-01-13|1697.40
#2022-01-14|1688.85
#2022-01-17|1673.84
#2022-01-18|1657.29
#2022-01-19|1692.20
#2022-01-20|1706.21
#2022-01-21|1680.90
#2022-01-24|1614.90
#2022-01-25|1611.66
#2022-01-26|1629.99
#2022-01-27|1633.66
#2022-01-28|1627.17
#2022-01-31|1626.17
#2022-02-01|1678.92
#2022-02-02|1685.50
#2022-02-03|1679.53
#2022-02-04|1700.52
#2022-02-07|1719.32
#2022-02-08|1747.39
#2022-02-09|1776.99
#2022-02-10|1811.54
#2022-02-11|1775.02
#2022-02-14|1739.70
#2022-02-15|1744.62
#2022-02-16|1757.61
#2022-02-17|1728.46
#2022-02-18|1724.24
#2022-02-21|1691.17
#2022-02-22|1709.72
#2022-02-23|1692.77
#2022-02-24|1561.94
#2022-02-25|1664.62
#2022-02-28|1615.03
#2022-03-01|1602.60
#2022-03-02|1657.62
#2022-03-03|1701.14
#2022-03-04|1663.29
#2022-03-07|1648.80
#2022-03-08|1447.17
#2022-03-09|1450.61
#2022-03-10|1481.43
#2022-03-11|1474.23
#2022-03-14|1413.24
#2022-03-15|1348.03
#2022-03-16|1403.94
#2022-03-17|1469.76
#2022-03-18|1495.13
#2022-03-21|1517.56
#2022-03-22|1515.08
#2022-03-23|1535.30
#2022-03-24|1558.74
#2022-03-25|1549.60
#2022-03-28|1541.08
#2022-03-29|1545.78
#2022-03-30|1543.09
#2022-03-31|1535.65
#2022-04-01|1558.22
#2022-04-04|1593.80
#2022-04-05|1566.67
#2022-04-06|1569.84
#2022-04-07|1548.53
#2022-04-08|1553.52
#2022-04-11|1537.83
#2022-04-12|1525.06
#2022-04-13|1531.96
#2022-04-14|1520.22
#2022-04-15|1520.22
#2022-04-18|1513.30
#2022-04-19|1483.91
#2022-04-20|1465.95
#2022-04-21|1460.32
#2022-04-22|1391.46
#2022-04-25|1326.48
#2022-04-26|1305.53
#2022-04-27|1338.77
#2022-04-28|1361.74
#2022-04-29|1363.89
#2022-05-02|1354.63
#2022-05-03|1351.27
#2022-05-04|1333.56
#2022-05-05|1327.78
#2022-05-06|1293.99
#2022-05-09|1247.73
#2022-05-10|1212.81
#2022-05-11|1240.44
#2022-05-12|1213.37
#2022-05-13|1218.24
#2022-05-16|1241.01
#2022-05-17|1286.17
#2022-05-18|1268.20
#2022-05-19|1269.61
#2022-05-20|1309.89
#2022-05-23|1310.42
#2022-05-24|1304.46
#2022-05-25|1297.76
#2022-05-26|1320.67
#2022-05-27|1342.94
#2022-05-30|1353.58
#2022-05-31|1359.53
#2022-06-01|1362.39
#2022-06-02|1381.30
#2022-06-03|1362.13
#2022-06-06|1375.06
#2022-06-07|1364.21
#2022-06-08|1346.30
#2022-06-09|1307.99
#2022-06-10|1288.41
#2022-06-13|1238.44
#2022-06-14|1231.34
#2022-06-15|1228.33
#2022-06-16|1216.33
#2022-06-17|1169.43
#2022-06-20|1142.16
#2022-06-21|1159.27
#2022-06-22|1128.55
#2022-06-23|1105.95
#2022-06-24|1119.37
#2022-06-27|1158.42
#2022-06-28|1173.04
#2022-06-29|1156.11
#2022-06-30|1135.65
#2022-07-01|1119.79
#2022-07-04|1114.13
#2022-07-05|1095.37
#2022-07-06|1094.47
#2022-07-07|1133.62
#2022-07-08|1125.38
#2022-07-11|1098.19
#2022-07-12|1084.80
#2022-07-13|1088.89
#2022-07-14|1044.17
#2022-07-15|1047.12
#2022-07-18|1062.65
#2022-07-19|1064.16
#2022-07-20|1055.56
#2022-07-21|1059.57
#2022-07-22|1069.83
#2022-07-25|1081.83
#2022-07-26|1089.63
#2022-07-27|1099.51
#2022-07-28|1120.93
#2022-07-29|1134.84
#2022-08-01|1133.24
#2022-08-02|1132.68
#2022-08-03|1103.28
#2022-08-04|1111.67
#2022-08-05|1133.09
#2022-08-08|1145.22
#2022-08-09|1157.24
#2022-08-10|1171.90
#2022-08-11|1182.39
#2022-08-12|1204.74
#2022-08-15|1187.78
#2022-08-16|1193.11
#2022-08-17|1185.02
#2022-08-18|1175.68
#2022-08-19|1156.92
#2022-08-22|1141.10
#2022-08-23|1190.42
#2022-08-24|1166.41
#2022-08-25|1178.80
#2022-08-26|1178.51
#2022-08-29|1162.56
#2022-08-30|1155.79
#2022-08-31|1135.24
#2022-09-01|1118.61
#2022-09-02|1109.71
#2022-09-05|1133.32
#2022-09-06|1121.48
#2022-09-07|1119.08
#2022-09-08|1124.02
#2022-09-09|1176.01
#2022-09-12|1188.37
#2022-09-13|1172.86
#2022-09-14|1163.16
#2022-09-15|1158.11
#2022-09-16|1136.25
#2022-09-19|1154.23
#2022-09-20|1161.58
#2022-09-21|1144.24
#2022-09-22|1150.58
#2022-09-23|1121.44
#2022-09-26|1078.23
#2022-09-27|1077.14
#2022-09-28|1061.16
#2022-09-29|1057.84
#2022-09-30|1096.89
#2022-10-03|1133.09
#2022-10-04|1163.93
#2022-10-05|1170.73
#2022-10-06|1175.10
#2022-10-07|1164.61
#2022-10-10|1151.30
#2022-10-11|1136.93
#2022-10-12|1133.21
#2022-10-13|1122.04
#2022-10-14|1107.65
#2022-10-17|1117.30
#2022-10-18|1131.87
#2022-10-19|1113.04
#2022-10-20|1134.27
#2022-10-21|1147.98
#2022-10-24|1118.22
#2022-10-25|1120.38
#2022-10-26|1131.89
#2022-10-27|1133.55
#2022-10-28|1098.05
#2022-10-31|1099.58
#2022-11-01|1143.21
#2022-11-02|1145.10
#2022-11-03|1134.32
#2022-11-04|1198.27
#2022-11-07|1200.48
#2022-11-08|1214.72
#2022-11-09|1209.20
#2022-11-10|1191.47
#2022-11-11|1284.07
#2022-11-14|1285.24
#2022-11-15|1290.96
#2022-11-16|1275.04
#2022-11-17|1252.57
#2022-11-18|1250.06
#2022-11-21|1232.00
#2022-11-22|1240.13
#2022-11-23|1241.97
#2022-11-24|1262.89
#2022-11-25|1251.00
#2022-11-28|1244.73
#2022-11-29|1285.40
#2022-11-30|1312.23
#2022-12-01|1333.79
#2022-12-02|1328.10
#2022-12-05|1338.31
#2022-12-06|1341.94
#2022-12-07|1313.28
#2022-12-08|1326.36
#2022-12-09|1351.91
#2022-12-12|1308.87
#2022-12-13|1311.08
#2022-12-14|1319.64
#2022-12-15|1306.46
#2022-12-16|1300.38
#2022-12-19|1294.30
#2022-12-20|1306.20
#2022-12-21|1306.28
#2022-12-22|1300.23
#2022-12-23|1289.38
#2022-12-26|1299.53
#2022-12-27|1310.63
#2022-12-28|1317.62
#2022-12-29|1320.18
#2022-12-30|1316.85
#2023-01-02|1330.72
#2023-01-03|1318.46
#2023-01-04|1299.55
#2023-01-05|1330.46
#2023-01-06|1355.33
#2023-01-09|1372.06
#2023-01-10|1394.11
#2023-01-11|1398.02
#2023-01-12|1416.28
#2023-01-13|1429.48
#2023-01-16|1409.18
#2023-01-17|1407.08
#2023-01-18|1431.45
#2023-01-19|1415.97
#2023-01-20|1418.43
#2023-01-23|1421.80
#2023-01-24|1424.69
#2023-01-25|1441.42
#2023-01-26|1458.38
#2023-01-27|1435.01
#2023-01-30|1422.76
#2023-01-31|1423.84
#2023-02-01|1430.17
#2023-02-02|1396.18
#2023-02-03|1379.62
#2023-02-06|1338.74
#2023-02-07|1338.04
#2023-02-08|1341.33
#2023-02-09|1331.04
#2023-02-10|1313.63
#2023-02-13|1321.27
#2023-02-14|1332.67
#2023-02-15|1335.67
#2023-02-16|1335.38
#2023-02-17|1331.46
#2023-02-20|1339.48
#2023-02-21|1341.33
#2023-02-22|1322.78
#2023-02-23|1328.75
#2023-02-24|1291.13
#2023-02-27|1280.92
#2023-02-28|1275.54
#2023-03-01|1323.39
#2023-03-02|1320.13
#2023-03-03|1331.28
#2023-03-06|1313.23
#2023-03-07|1302.03
#2023-03-08|1315.78
#2023-03-09|1295.07
#2023-03-10|1282.26
#2023-03-13|1274.86
#2023-03-14|1272.51
#2023-03-15|1246.84
#2023-03-16|1236.15
#2023-03-17|1253.13
#2023-03-20|1258.45
#2023-03-21|1255.90
#2023-03-22|1248.00
#2023-03-23|1241.96
#2023-03-24|1231.68
#2023-03-27|1226.43
#2023-03-28|1242.86
#2023-03-29|1258.45
#2023-03-30|1273.03
#2023-03-31|1274.20
#2023-04-03|1271.74
#2023-04-04|1254.74
#2023-04-05|1249.35
#2023-04-06|1252.04
#2023-04-07|1252.04
#2023-04-10|1264.42
#2023-04-11|1321.32
#2023-04-12|1322.32
#2023-04-13|1320.68
#2023-04-14|1318.06
#2023-04-17|1315.80
#2023-04-18|1321.29
#2023-04-19|1299.48
#2023-04-20|1281.48
#2023-04-21|1271.43
#2023-04-24|1248.25
#2023-04-25|1226.47
#2023-04-26|1228.56
#2023-04-27|1248.03
#2023-04-28|1260.74
#2023-05-01|1262.68
#2023-05-02|1247.59
#2023-05-03|1248.14
#2023-05-04|1234.47
#2023-05-05|1255.63
#2023-05-08|1268.53
#2023-05-09|1256.94
#2023-05-10|1251.90
#2023-05-11|1229.87
#2023-05-12|1217.15
#2023-05-15|1233.16
#2023-05-16|1224.60
#2023-05-17|1224.84
#2023-05-18|1226.68
#2023-05-19|1218.62
#2023-05-22|1216.09
#2023-05-23|1204.50
#2023-05-24|1189.38
#2023-05-25|1174.93
#2023-05-26|1194.16
#2023-05-29|1193.15
#2023-05-30|1173.21
#2023-05-31|1155.99
#2023-06-01|1178.61
#2023-06-02|1227.57
#2023-06-05|1225.48
#2023-06-06|1228.43
#2023-06-07|1239.39
#2023-06-08|1240.21
#2023-06-09|1242.27
#2023-06-12|1237.04
#2023-06-13|1252.59
#2023-06-14|1272.76
#2023-06-15|1283.07
#2023-06-16|1292.51
#2023-06-19|1292.15
#2023-06-20|1273.58
#2023-06-21|1261.25
#2023-06-22|1253.55
#2023-06-23|1242.39
#2023-06-26|1243.40
#2023-06-27|1250.71
#2023-06-28|1230.23
#2023-06-29|1228.90
#2023-06-30|1228.77
#2023-07-03|1258.62
#2023-07-04|1253.43
#2023-07-05|1244.89
#2023-07-06|1230.35
#2023-07-07|1233.85
#2023-07-10|1234.54
#2023-07-11|1247.91
#2023-07-12|1266.56
#2023-07-13|1289.22
#2023-07-14|1297.03
#2023-07-17|1288.95
#2023-07-18|1286.37
#2023-07-19|1283.41
#2023-07-20|1287.33
#2023-07-21|1287.65
#2023-07-24|1302.00
#2023-07-25|1336.82
#2023-07-26|1345.09
#2023-07-27|1334.85
#2023-07-28|1319.00
#2023-07-31|1338.01
#2023-08-01|1332.58
#2023-08-02|1301.89
#2023-08-03|1290.93
#2023-08-04|1299.65
#2023-08-07|1295.22
#2023-08-08|1285.31
#2023-08-09|1286.10
#2023-08-10|1285.46
#2023-08-11|1270.08
#2023-08-14|1241.40
#2023-08-15|1227.97
#2023-08-16|1219.78
#2023-08-17|1220.80
#2023-08-18|1212.48
#2023-08-21|1208.52
#2023-08-22|1231.33
#2023-08-23|1241.36
#2023-08-24|1240.86
#2023-08-25|1232.03
#2023-08-28|1236.33
#2023-08-29|1265.54
#2023-08-30|1270.11
#2023-08-31|1256.18
#2023-09-01|1295.30
#2023-09-04|1325.69
#2023-09-05|1309.06
#2023-09-06|1295.26
#2023-09-07|1290.90
#2023-09-08|1278.58
#2023-09-11|1300.84
#2023-09-12|1290.27
#2023-09-13|1293.09
#2023-09-14|1327.31
#2023-09-15|1331.37
#2023-09-18|1320.81
#2023-09-19|1324.49
#2023-09-20|1328.33
#2023-09-21|1301.53
#2023-09-22|1301.72
#2023-09-25|1280.78
#2023-09-26|1269.19
#2023-09-27|1256.88
#2023-09-28|1248.98
#2023-09-29|1275.52
#2023-10-02|1263.00
#2023-10-03|1241.60
#2023-10-04|1221.76
#2023-10-05|1219.03
#2023-10-06|1230.25
#2023-10-09|1228.53
#2023-10-10|1250.33
#2023-10-11|1260.39
#2023-10-12|1265.02
#2023-10-13|1255.71
#2023-10-16|1260.80
#2023-10-17|1268.96
#2023-10-18|1239.80
#2023-10-19|1228.04
#2023-10-20|1209.00
#2023-10-23|1200.83
#2023-10-24|1208.90
#2023-10-25|1210.54
#2023-10-26|1210.52
#2023-10-27|1233.68
#2023-10-30|1229.71
#2023-10-31|1233.60
#2023-11-01|1239.67
#2023-11-02|1253.36
#2023-11-03|1273.77
#2023-11-06|1282.89
#2023-11-07|1275.67
#2023-11-08|1274.31
#2023-11-09|1273.16
#2023-11-10|1279.25
#2023-11-13|1280.93
#2023-11-14|1299.87
#2023-11-15|1318.29
#2023-11-16|1323.65
#2023-11-17|1316.97
#2023-11-20|1330.68
#2023-11-21|1346.93
#2023-11-22|1342.22
#2023-11-23|1341.10
#2023-11-24|1330.50
#2023-11-27|1326.87
#2023-11-28|1335.80
#2023-11-29|1341.47
#2023-11-30|1336.79
#2023-12-01|1346.78
#2023-12-04|1336.86
#2023-12-05|1325.93
#2023-12-06|1334.84
#2023-12-07|1327.41
#2023-12-08|1326.46
#2023-12-11|1327.51
#2023-12-12|1329.07
#2023-12-13|1332.36
#2023-12-14|1352.29
#2023-12-15|1366.98
#2023-12-18|1368.56
#2023-12-19|1380.78
#2023-12-20|1364.29
#2023-12-21|1391.07
#2023-12-22|1401.15
#2023-12-25|1401.15
#2023-12-26|1412.91
#2023-12-27|1430.50
#2023-12-28|1439.45
#2023-12-29|1437.08
#2024-01-01|1436.24
#2024-01-02|1426.06
#2024-01-03|1409.08
#2024-01-04|1399.62
#2024-01-05|1395.59
#2024-01-08|1387.45
#2024-01-09|1374.63
#2024-01-10|1368.94
#2024-01-11|1372.85
#2024-01-12|1374.28
#2024-01-15|1369.67
#2024-01-16|1353.53
#2024-01-17|1317.67
#2024-01-18|1307.04
#2024-01-19|1309.59
#2024-01-22|1294.58
#2024-01-23|1285.82
#2024-01-24|1321.62
#2024-01-25|1320.49
#2024-01-26|1326.89
#2024-01-29|1317.14
#2024-01-30|1306.11
#2024-01-31|1304.23
#2024-02-01|1298.94
#2024-02-02|1295.66
#2024-02-05|1283.28
#2024-02-06|1316.06
#2024-02-07|1323.95
#2024-02-08|1311.00
#2024-02-09|1302.06
#2024-02-12|1291.83
#2024-02-13|1280.82
#2024-02-14|1277.99
#2024-02-15|1276.20
#2024-02-16|1307.03
#2024-02-19|1310.85
#2024-02-20|1309.12
#2024-02-21|1322.23
#2024-02-22|1334.52
#2024-02-23|1329.21
#2024-02-26|1313.90
#2024-02-27|1336.32
#2024-02-28|1316.54
#2024-02-29|1316.66
#2024-03-01|1344.79
#2024-03-04|1349.05
#2024-03-05|1340.38
#2024-03-06|1357.75
#2024-03-07|1373.27
#2024-03-08|1368.99
#2024-03-11|1351.77
#2024-03-12|1341.63
#2024-03-13|1330.01
#2024-03-14|1333.63
#2024-03-15|1337.26
#2024-03-18|1356.28
#2024-03-19|1357.38
#2024-03-20|1354.41
#2024-03-21|1375.42
#2024-03-22|1367.77
#2024-03-25|1372.84
#2024-03-26|1369.82
#2024-03-27|1380.38
#2024-03-28|1391.33
#2024-03-29|1391.33
#2024-04-01|1408.80
#2024-04-02|1426.32
#2024-04-03|1422.95
#2024-04-04|1426.32
#2024-04-05|1416.50
#2024-04-08|1450.61
#2024-04-09|1456.08
#2024-04-10|1456.34
#2024-04-11|1456.58
#2024-04-12|1443.50
#2024-04-15|1433.14
#2024-04-16|1408.52
#2024-04-17|1416.15
#2024-04-18|1420.36
#2024-04-19|1439.38
#2024-04-22|1432.49
#2024-04-23|1421.91
#2024-04-24|1449.24
#2024-04-25|1449.26
#2024-04-26|1467.50
#2024-04-29|1474.41
#2024-04-30|1454.53
#2024-05-01|1453.19
#2024-05-02|1473.39
#2024-05-03|1478.28
#2024-05-06|1479.69
#2024-05-07|1458.28
#2024-05-08|1457.84
#2024-05-09|1446.70
#2024-05-10|1460.10
#2024-05-13|1473.22
#2024-05-14|1484.44
#2024-05-15|1488.35
#2024-05-16|1498.35
#2024-05-17|1516.32
#2024-05-20|1529.23
#2024-05-21|1533.85
#2024-05-22|1511.09
#2024-05-23|1500.75
#2024-05-24|1503.02
#2024-05-27|1512.50
#2024-05-28|1503.99
#2024-05-29|1497.99
#2024-05-30|1468.80
#2024-05-31|1456.59
#2024-06-03|1467.60
#2024-06-04|1408.15
#2024-06-05|1427.99
#2024-06-06|1449.16
#2024-06-07|1461.51
#2024-06-10|1457.04
#2024-06-11|1445.26
#2024-06-12|1435.09
#2024-06-13|1435.73
#2024-06-14|1446.97
#2024-06-17|1436.34
#2024-06-18|1438.64
#2024-06-19|1435.97
#2024-06-20|1457.10
#2024-06-21|1455.52
#2024-06-24|1459.31
#2024-06-25|1448.89
#2024-06-26|1436.35
#2024-06-27|1446.58
#2024-06-28|1457.63
#2024-07-01|1462.57
#2024-07-02|1451.46
#2024-07-03|1475.28
#2024-07-04|1487.65
#2024-07-05|1488.27
#2024-07-08|1476.07
#2024-07-09|1486.79
#2024-07-10|1466.64
#2024-07-11|1469.43
#2024-07-12|1467.04
#2024-07-15|1475.47
#2024-07-16|1475.57
#2024-07-17|1456.79
#2024-07-18|1440.90
#2024-07-19|1405.74
#2024-07-22|1411.93
#2024-07-23|1389.16
#2024-07-24|1382.31
#2024-07-25|1361.94
#2024-07-26|1386.41
#2024-07-29|1394.71
#2024-07-30|1387.23
#2024-07-31|1412.48
#2024-08-01|1400.94
#2024-08-02|1360.67
#2024-08-05|1321.65
#2024-08-06|1325.57
#2024-08-07|1351.72
#2024-08-08|1342.18
#2024-08-09|1367.93
#2024-08-12|1368.70
#2024-08-13|1360.19
#2024-08-14|1351.66
#2024-08-15|1349.53
#2024-08-16|1364.39
#2024-08-19|1396.74
#2024-08-20|1400.51
#2024-08-21|1412.65
#2024-08-22|1411.28
#2024-08-23|1405.35
#2024-08-26|1427.94
#2024-08-27|1430.89
#2024-08-28|1418.13
#2024-08-29|1404.08
#2024-08-30|1405.34
#2024-09-02|1394.09
#2024-09-03|1373.28
#2024-09-04|1369.35
#2024-09-05|1375.01
#2024-09-06|1368.07
#2024-09-09|1357.84
#2024-09-10|1354.38
#2024-09-11|1354.01
#2024-09-12|1373.02
#2024-09-13|1399.25
#2024-09-16|1407.98
#2024-09-17|1407.53
#2024-09-18|1398.48
#2024-09-19|1413.27
#2024-09-20|1415.41
#2024-09-23|1413.06
#2024-09-24|1465.78
#2024-09-25|1465.62
#2024-09-26|1521.78
#2024-09-27|1534.67
#2024-09-30|1539.16
#2024-10-01|1540.98
#2024-10-02|1557.64
#2024-10-03|1529.90
#2024-10-04|1537.23
#2024-10-07|1525.82
#2024-10-08|1481.19
#2024-10-09|1462.54
#2024-10-10|1472.09
#2024-10-11|1473.40
#2024-10-14|1481.17
#2024-10-15|1452.12
#2024-10-16|1461.85
#2024-10-17|1440.50
#2024-10-18|1460.24
#2024-10-21|1450.65
#2024-10-22|1436.70
#2024-10-23|1424.74
#2024-10-24|1423.12
#2024-10-25|1425.91
#2024-10-28|1441.36
#2024-10-29|1435.96
#2024-10-30|1427.56
#2024-10-31|1422.17
#2024-11-01|1429.10
#2024-11-04|1431.64
#2024-11-05|1451.10
#2024-11-06|1457.35
#2024-11-07|1454.20
#2024-11-08|1419.11
#2024-11-11|1390.59
#2024-11-12|1361.67
#2024-11-13|1341.01
#2024-11-14|1333.36
#2024-11-15|1335.94
#2024-11-18|1358.07
#2024-11-19|1360.66
#2024-11-20|1361.75
#2024-11-21|1356.83
#2024-11-22|1365.07
#2024-11-25|1363.68
#2024-11-26|1363.07
#2024-11-27|1368.22
#2024-11-28|1346.37
#2024-11-29|1363.44
#2024-12-02|1365.04
#2024-12-03|1373.65
#2024-12-04|1375.69
#2024-12-05|1384.36
#2024-12-06|1377.01
#2024-12-09|1407.87
#2024-12-10|1401.84
#2024-12-11|1399.99
#2024-12-12|1390.89
#2024-12-13|1365.08
#2024-12-16|1357.35
#2024-12-17|1336.43
#2024-12-18|1317.39
#2024-12-19|1303.27
#2024-12-20|1297.42
#2024-12-23|1300.05
#2024-12-24|1292.63
#2024-12-25|1292.63
#2024-12-26|1294.29
#2024-12-27|1281.29
#2024-12-30|1268.96
#2024-12-31|1274.83
#2025-01-01|1271.49
#2025-01-02|1273.51
#2025-01-03|1271.86
#2025-01-06|1253.07
#2025-01-07|1267.91
#2025-01-08|1250.74
#2025-01-09|1249.11
#2025-01-10|1243.57
#2025-01-13|1224.41
#2025-01-14|1244.05
#2025-01-15|1244.32
#2025-01-16|1255.74
#2025-01-17|1279.95
#2025-01-20|1280.91
#2025-01-21|1278.53
#2025-01-22|1272.33
#2025-01-23|1278.30
#2025-01-24|1289.03
#2025-01-27|1279.39
#2025-01-28|1266.81
#2025-01-29|1276.08
#2025-01-30|1292.29
#2025-01-31|1299.24
#2025-02-03|1288.94
#2025-02-04|1302.72
#2025-02-05|1304.52
#2025-02-06|1311.79
#2025-02-07|1322.36
#2025-02-10|1319.17
#2025-02-11|1312.08
#2025-02-12|1304.95
#2025-02-13|1310.85
#2025-02-14|1321.57
#2025-02-17|1310.78
#2025-02-18|1315.08
#2025-02-19|1320.12
#2025-02-20|1339.64
#2025-02-21|1345.03
#2025-02-24|1324.35
#2025-02-25|1299.27
#2025-02-26|1297.48
#2025-02-27|1292.95
#2025-02-28|1262.25
#2025-03-03|1273.19
#2025-03-04|1279.24
#2025-03-05|1311.04
#2025-03-06|1342.61
#2025-03-07|1355.68
#2025-03-10|1341.94
#2025-03-11|1336.17
#2025-03-12|1337.41
#2025-03-13|1340.43
#2025-03-14|1367.73
#2025-03-17|1384.39
#2025-03-18|1411.29
#2025-03-19|1424.13
#2025-03-20|1431.43
#2025-03-21|1415.43
#2025-03-24|1428.55
#2025-03-25|1421.78
#2025-03-26|1417.01
#2025-03-27|1420.09
#2025-03-28|1413.71
#2025-03-31|1406.80
#2025-04-01|1407.01
#2025-04-02|1406.67
#2025-04-03|1379.00
#2025-04-04|1323.79
#2025-04-07|1235.41
#2025-04-08|1230.79
#2025-04-09|1231.17
#2025-04-10|1250.75
#2025-04-11|1297.10
#2025-04-14|1312.91
#2025-04-15|1328.39
#2025-04-16|1323.48
#2025-04-17|1332.81
#2025-04-18|1332.81
#2025-04-21|1352.57
#2025-04-22|1370.93
#2025-04-23|1376.32
#2025-04-24|1385.95
#2025-04-25|1360.46
#2025-04-28|1377.78
#2025-04-29|1373.91
#2025-04-30|1371.52
#2025-05-01|1370.60
#2025-05-02|1373.30
#2025-05-05|1378.08
#2025-05-06|1370.06
#2025-05-07|1375.17
#2025-05-08|1354.08
#2025-05-09|1359.30
#2025-05-12|1401.76
#2025-05-13|1404.98
#2025-05-14|1421.68
#2025-05-15|1426.03
#2025-05-16|1424.19
#2025-05-19|1430.90
#2025-05-20|1419.19
#2025-05-21|1431.46
#2025-05-22|1423.96
#2025-05-23|1433.73
#2025-05-26|1440.12
#2025-05-27|1428.87
#2025-05-28|1419.91
#2025-05-29|1428.77
#2025-05-30|1397.29
#2025-06-02|1403.75
#2025-06-03|1413.13
#2025-06-04|1420.44
#2025-06-05|1428.78
#2025-06-06|1444.78
#2025-06-09|1453.55
#2025-06-10|1462.85
#2025-06-11|1467.54
#2025-06-12|1459.19
#2025-06-13|1448.32
#2025-06-16|1464.14
#2025-06-17|1443.49
#2025-06-18|1437.64
#2025-06-19|1416.50
#2025-06-20|1416.97
#2025-06-23|1421.43
#2025-06-24|1442.23
#2025-06-25|1441.26
#2025-06-26|1475.07
#2025-06-27|1496.64
#2025-06-30|1494.65
#2025-07-01|1499.42
#2025-07-02|1524.42
#2025-07-03|1534.55
#2025-07-04|1529.47
#2025-07-07|1501.90
#2025-07-08|1505.19
#2025-07-09|1486.16
#2025-07-10|1486.40
#2025-07-11|1483.38
#2025-07-14|1484.88
#2025-07-15|1487.14
#2025-07-16|1482.85
#2025-07-17|1483.72
#2025-07-18|1491.47
#2025-07-21|1515.76
#2025-07-22|1530.76
#2025-07-23|1535.94
#2025-07-24|1537.44
#2025-07-25|1518.18
#2025-07-28|1499.35
#2025-07-29|1506.85
#2025-07-30|1497.43
#2025-07-31|1472.97
#2025-08-01|1459.69
#2025-08-04|1491.06
#2025-08-05|1496.28
#2025-08-06|1497.89
#2025-08-07|1508.43
#2025-08-08|1516.09
#2025-08-11|1512.07
#2025-08-12|1520.95
#2025-08-13|1539.26
#2025-08-14|1529.28
#2025-08-15|1537.41
#2025-08-18|1540.68
#2025-08-19|1543.81
#2025-08-20|1544.78
#2025-08-21|1541.88
#2025-08-22|1549.59
#2025-08-25|1570.69
#2025-08-26|1564.22
#2025-08-27|1563.86
#2025-08-28|1557.33
#2025-08-29|1557.75
#2025-09-01|1590.88
#2025-09-02|1586.10
#2025-09-03|1613.75
#2025-09-04|1588.59
#2025-09-05|1614.87
#2025-09-08|1611.22
#2025-09-09|1623.91
#2025-09-10|1630.26
#2025-09-11|1642.13
#2025-09-12|1662.55
#2025-09-15|1669.18
#2025-09-16|1673.14
#2025-09-17|1671.78
#2025-09-18|1659.57
#2025-09-19|1668.32
#2025-09-22|1667.69
#2025-09-23|1665.75
#2025-09-24|1662.16
#2025-09-25|1671.06
#2025-09-26|1645.13
#2025-09-29|1670.13
#2025-09-30|1689.99
#2025-10-01|1700.24
#2025-10-02|1714.32
#2025-10-03|1724.35
#2025-10-06|1733.91
#2025-10-07|1724.42
#2025-10-08|1731.78
#2025-10-09|1766.21
#2025-10-10|1720.04
#2025-10-13|1733.09
#2025-10-14|1690.57
#2025-10-15|1729.97
#2025-10-16|1732.40
#2025-10-17|1712.28
#2025-10-20|1717.73
#2025-10-21|1718.44
#2025-10-22|1720.15
#2025-10-23|1726.04
#2025-10-24|1745.31
#2025-10-27|1759.37
#2025-10-28|1752.00
#2025-10-29|1770.37
#2025-10-30|1783.03
#2025-10-31|1773.66
#2025-11-03|1778.89
#2025-11-04|1747.56
#2025-11-05|1761.68
#2025-11-06|1776.08
#2025-11-07|1781.97
#2025-11-10|1795.34
#2025-11-11|1805.92
#2025-11-12|1811.46
#2025-11-13|1830.60
#2025-11-14|1804.05
#2025-11-17|1788.82
#2025-11-18|1754.93
#2025-11-19|1766.68
#2025-11-20|1764.68
#2025-11-21|1716.98
#2025-11-24|1718.61
#2025-11-25|1734.50
#2025-11-26|1749.45
#2025-11-27|1755.95
#2025-11-28|1761.60
#2025-12-01|1789.24
#2025-12-02|1789.53
#2025-12-03|1806.36
#2025-12-04|1816.28
#2025-12-05|1823.08
#2025-12-08|1789.95
#2025-12-09|1770.00
#2025-12-10|1784.70
#2025-12-11|1790.03
#2025-12-12|1822.49
#2025-12-15|1824.60
#2025-12-16|1795.28
#2025-12-17|1809.70
#2025-12-18|1818.56
#2025-12-19|1838.71
#2025-12-22|1872.35
#2025-12-23|1875.33
#2025-12-24|1878.42
#2025-12-25|1878.42
#2025-12-26|1881.36
#2025-12-29|1860.57
#2025-12-30|1891.32
#2025-12-31|1906.83
#2026-01-01|1910.73
#2026-01-02|1944.35
#2026-01-05|1947.57
#2026-01-06|1993.77
#2026-01-07|1996.31
#2026-01-08|1958.82
#2026-01-09|1970.16
#2026-01-12|1995.13
#2026-01-13|2009.57
#2026-01-14|2048.79
#2026-01-15|2046.13
#2026-01-16|2028.77
#2026-01-19|2025.39
#2026-01-20|2014.92
#2026-01-21|2038.97
#2026-01-22|2045.41
#2026-01-23|2054.38
#2026-01-26|2068.84
#2026-01-27|2107.36
#2026-01-28|2179.74
#2026-01-29|2198.06
#2026-01-30|2083.09
#2026-02-02|2031.75
#2026-02-03|2120.39
#2026-02-04|2138.32
#2026-02-05|2083.99
#2026-02-06|2074.55
#2026-02-09|2127.73
#2026-02-10|2141.16
#2026-02-11|2186.50
#2026-02-12|2194.97
#2026-02-13|2109.57
#2026-02-16|2141.58
#2026-02-17|2135.10
#2026-02-18|2129.69
#2026-02-19|2120.35
#2026-02-20|2135.67
#2026-02-23|2165.69
#2026-02-24|2161.74
#2026-02-25|2212.00
#2026-02-26|2202.85
#2026-02-27|2189.41
#2026-03-02|2196.06
#2026-03-03|2124.09
#2026-03-04|2096.20
#2026-03-05|2086.87
#2026-03-06|2049.79
#2026-03-09|2018.63
#2026-03-10|2059.62
#2026-03-11|2046.81
#2026-03-12|2035.61
#2026-03-13|1962.27
#2026-03-16|1949.84
#2026-03-17|1970.68
#2026-03-18|1962.45
#2026-03-19|1883.98
#2026-03-20|1866.93
#2026-03-23|1818.78
#2026-03-24|1874.16
#2026-03-25|1922.56
#2026-03-26|1893.82
#2026-03-27|1878.69
#2026-03-30|1886.35
#2026-03-31|1897.18
#2026-04-01|1956.97
#2026-04-02|1958.25
#2026-04-03|1958.25
#2026-04-06|1963.10
#2026-04-07|1967.48
#2026-04-08|2051.16
#2026-04-09|2054.81
#2026-04-10|2067.75