Table Data - Nasdaq BRIC Energy Large Mid Cap Index
| Title | Nasdaq BRIC Energy Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQBRIC60LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-01-23 |
| Last Updated | 2026-01-23 10:41 PM CST |
| Notes | For more information about this series, see: NQBRIC60LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 355.68 |
| 2001-10-01 | 355.18 |
| 2001-10-02 | 355.17 |
| 2001-10-03 | 351.73 |
| 2001-10-04 | 350.65 |
| 2001-10-05 | 346.81 |
| 2001-10-08 | 349.75 |
| 2001-10-09 | 357.87 |
| 2001-10-10 | 356.28 |
| 2001-10-11 | 357.28 |
| 2001-10-12 | 349.59 |
| 2001-10-15 | 348.06 |
| 2001-10-16 | 344.37 |
| 2001-10-17 | 347.93 |
| 2001-10-18 | 342.74 |
| 2001-10-19 | 338.60 |
| 2001-10-22 | 336.13 |
| 2001-10-23 | 356.44 |
| 2001-10-24 | 354.78 |
| 2001-10-25 | 355.01 |
| 2001-10-26 | 353.38 |
| 2001-10-29 | 354.29 |
| 2001-10-30 | 360.98 |
| 2001-10-31 | 362.75 |
| 2001-11-01 | 362.89 |
| 2001-11-02 | 361.05 |
| 2001-11-05 | 357.06 |
| 2001-11-06 | 355.65 |
| 2001-11-07 | 350.86 |
| 2001-11-08 | 354.64 |
| 2001-11-09 | 357.53 |
| 2001-11-12 | 359.85 |
| 2001-11-13 | 357.11 |
| 2001-11-14 | 359.59 |
| 2001-11-15 | 346.87 |
| 2001-11-16 | 332.01 |
| 2001-11-19 | 338.63 |
| 2001-11-20 | 338.18 |
| 2001-11-21 | 345.95 |
| 2001-11-22 | . |
| 2001-11-23 | 349.14 |
| 2001-11-26 | 343.25 |
| 2001-11-27 | 340.60 |
| 2001-11-28 | 336.81 |
| 2001-11-29 | 337.53 |
| 2001-11-30 | 341.21 |
| 2001-12-03 | 343.41 |
| 2001-12-04 | 345.65 |
| 2001-12-05 | 343.57 |
| 2001-12-06 | 349.87 |
| 2001-12-07 | 344.59 |
| 2001-12-10 | 346.50 |
| 2001-12-11 | 348.68 |
| 2001-12-12 | 339.98 |
| 2001-12-13 | 341.00 |
| 2001-12-14 | 337.82 |
| 2001-12-17 | 340.15 |
| 2001-12-18 | 335.93 |
| 2001-12-19 | 332.61 |
| 2001-12-20 | 338.62 |
| 2001-12-21 | 336.21 |
| 2001-12-24 | 340.24 |
| 2001-12-25 | . |
| 2001-12-26 | 339.25 |
| 2001-12-27 | 340.54 |
| 2001-12-28 | 339.48 |
| 2001-12-31 | 342.57 |
| 2002-01-01 | . |
| 2002-01-02 | 344.19 |
| 2002-01-03 | 349.55 |
| 2002-01-04 | 348.02 |
| 2002-01-07 | 360.38 |
| 2002-01-08 | 357.75 |
| 2002-01-09 | 356.73 |
| 2002-01-10 | 353.14 |
| 2002-01-11 | 357.04 |
| 2002-01-14 | 357.14 |
| 2002-01-15 | 350.85 |
| 2002-01-16 | 350.50 |
| 2002-01-17 | 353.36 |
| 2002-01-18 | 358.08 |
| 2002-01-21 | . |
| 2002-01-22 | 357.54 |
| 2002-01-23 | 356.70 |
| 2002-01-24 | 360.07 |
| 2002-01-25 | 364.61 |
| 2002-01-28 | 366.29 |
| 2002-01-29 | 370.58 |
| 2002-01-30 | 366.81 |
| 2002-01-31 | 370.66 |
| 2002-02-01 | 373.52 |
| 2002-02-04 | 375.16 |
| 2002-02-05 | 380.11 |
| 2002-02-06 | 385.34 |
| 2002-02-07 | 385.37 |
| 2002-02-08 | 386.58 |
| 2002-02-11 | 391.66 |
| 2002-02-12 | 389.98 |
| 2002-02-13 | 391.10 |
| 2002-02-14 | 392.13 |
| 2002-02-15 | 404.16 |
| 2002-02-18 | . |
| 2002-02-19 | 402.90 |
| 2002-02-20 | 398.52 |
| 2002-02-21 | 394.96 |
| 2002-02-22 | 394.63 |
| 2002-02-25 | 391.84 |
| 2002-02-26 | 397.33 |
| 2002-02-27 | 403.32 |
| 2002-02-28 | 400.68 |
| 2002-03-01 | 400.49 |
| 2002-03-04 | 410.23 |
| 2002-03-05 | 415.55 |
| 2002-03-06 | 420.36 |
| 2002-03-07 | 426.89 |
| 2002-03-08 | 429.28 |
| 2002-03-11 | 424.40 |
| 2002-03-12 | 435.26 |
| 2002-03-13 | 433.57 |
| 2002-03-14 | 434.81 |
| 2002-03-15 | 434.78 |
| 2002-03-18 | 433.48 |
| 2002-03-19 | 436.94 |
| 2002-03-20 | 435.46 |
| 2002-03-21 | 434.63 |
| 2002-03-22 | 434.68 |
| 2002-03-25 | 428.29 |
| 2002-03-26 | 429.97 |
| 2002-03-27 | 441.42 |
| 2002-03-28 | 441.92 |
| 2002-03-29 | . |
| 2002-04-01 | 452.99 |
| 2002-04-02 | 458.59 |
| 2002-04-03 | 455.27 |
| 2002-04-04 | 450.95 |
| 2002-04-05 | 450.21 |
| 2002-04-08 | 454.22 |
| 2002-04-09 | 444.37 |
| 2002-04-10 | 444.42 |
| 2002-04-11 | 444.90 |
| 2002-04-12 | 439.52 |
| 2002-04-15 | 441.06 |
| 2002-04-16 | 444.03 |
| 2002-04-17 | 449.19 |
| 2002-04-18 | 445.44 |
| 2002-04-19 | 445.27 |
| 2002-04-22 | 441.67 |
| 2002-04-23 | 446.29 |
| 2002-04-24 | 442.86 |
| 2002-04-25 | 434.35 |
| 2002-04-26 | 430.42 |
| 2002-04-29 | 429.77 |
| 2002-04-30 | 434.73 |
| 2002-05-01 | 434.96 |
| 2002-05-02 | 431.04 |
| 2002-05-03 | 428.69 |
| 2002-05-06 | 424.50 |
| 2002-05-07 | 421.92 |
| 2002-05-08 | 425.39 |
| 2002-05-09 | 420.92 |
| 2002-05-10 | 417.12 |
| 2002-05-13 | 413.07 |
| 2002-05-14 | 413.45 |
| 2002-05-15 | 414.34 |
| 2002-05-16 | 427.63 |
| 2002-05-17 | 426.27 |
| 2002-05-20 | 426.62 |
| 2002-05-21 | 427.87 |
| 2002-05-22 | 426.26 |
| 2002-05-23 | 425.91 |
| 2002-05-24 | 426.71 |
| 2002-05-27 | . |
| 2002-05-28 | 422.50 |
| 2002-05-29 | 423.73 |
| 2002-05-30 | 419.31 |
| 2002-05-31 | 419.66 |
| 2002-06-03 | 421.21 |
| 2002-06-04 | 422.89 |
| 2002-06-05 | 421.28 |
| 2002-06-06 | 414.26 |
| 2002-06-07 | 409.95 |
| 2002-06-10 | 416.48 |
| 2002-06-11 | 414.56 |
| 2002-06-12 | 410.03 |
| 2002-06-13 | 407.65 |
| 2002-06-14 | 397.95 |
| 2002-06-17 | 399.23 |
| 2002-06-18 | 400.43 |
| 2002-06-19 | 389.22 |
| 2002-06-20 | 378.37 |
| 2002-06-21 | 363.10 |
| 2002-06-24 | 370.52 |
| 2002-06-25 | 379.20 |
| 2002-06-26 | 383.22 |
| 2002-06-27 | 385.00 |
| 2002-06-28 | 385.51 |
| 2002-07-01 | 384.52 |
| 2002-07-02 | 375.57 |
| 2002-07-03 | 380.38 |
| 2002-07-04 | . |
| 2002-07-05 | 381.58 |
| 2002-07-08 | 381.43 |
| 2002-07-09 | 383.61 |
| 2002-07-10 | 382.15 |
| 2002-07-11 | 380.95 |
| 2002-07-12 | 386.53 |
| 2002-07-15 | 381.39 |
| 2002-07-16 | 381.09 |
| 2002-07-17 | 374.87 |
| 2002-07-18 | 372.95 |
| 2002-07-19 | 365.23 |
| 2002-07-22 | 347.31 |
| 2002-07-23 | 344.19 |
| 2002-07-24 | 345.65 |
| 2002-07-25 | 343.39 |
| 2002-07-26 | 335.10 |
| 2002-07-29 | 332.93 |
| 2002-07-30 | 332.71 |
| 2002-07-31 | 330.53 |
| 2002-08-01 | 337.72 |
| 2002-08-02 | 354.58 |
| 2002-08-05 | 342.86 |
| 2002-08-06 | 334.76 |
| 2002-08-07 | 342.00 |
| 2002-08-08 | 361.29 |
| 2002-08-09 | 365.83 |
| 2002-08-12 | 355.35 |
| 2002-08-13 | 344.60 |
| 2002-08-14 | 342.18 |
| 2002-08-15 | 347.39 |
| 2002-08-16 | 347.66 |
| 2002-08-19 | 351.49 |
| 2002-08-20 | 354.33 |
| 2002-08-21 | 353.57 |
| 2002-08-22 | 351.09 |
| 2002-08-23 | 350.90 |
| 2002-08-26 | 356.67 |
| 2002-08-27 | 358.85 |
| 2002-08-28 | 355.11 |
| 2002-08-29 | 351.36 |
| 2002-08-30 | 358.11 |
| 2002-09-02 | . |
| 2002-09-03 | 360.42 |
| 2002-09-04 | 358.42 |
| 2002-09-05 | 355.99 |
| 2002-09-06 | 357.63 |
| 2002-09-09 | 357.07 |
| 2002-09-10 | 364.02 |
| 2002-09-11 | 361.88 |
| 2002-09-12 | 359.20 |
| 2002-09-13 | 357.39 |
| 2002-09-16 | 351.09 |
| 2002-09-17 | 341.46 |
| 2002-09-18 | 335.21 |
| 2002-09-19 | 333.25 |
| 2002-09-20 | 333.80 |
| 2002-09-23 | 327.74 |
| 2002-09-24 | 324.00 |
| 2002-09-25 | 315.78 |
| 2002-09-26 | 314.89 |
| 2002-09-27 | 304.25 |
| 2002-09-30 | 302.38 |
| 2002-10-01 | 310.07 |
| 2002-10-02 | 316.59 |
| 2002-10-03 | 318.35 |
| 2002-10-04 | 321.92 |
| 2002-10-07 | 319.98 |
| 2002-10-08 | 318.56 |
| 2002-10-09 | 312.06 |
| 2002-10-10 | 306.90 |
| 2002-10-11 | 306.61 |
| 2002-10-14 | 302.11 |
| 2002-10-15 | 306.49 |
| 2002-10-16 | 307.74 |
| 2002-10-17 | 312.99 |
| 2002-10-18 | 312.58 |
| 2002-10-21 | 315.90 |
| 2002-10-22 | 312.57 |
| 2002-10-23 | 318.38 |
| 2002-10-24 | 311.42 |
| 2002-10-25 | 313.53 |
| 2002-10-28 | 311.34 |
| 2002-10-29 | 306.04 |
| 2002-10-30 | 313.28 |
| 2002-10-31 | 317.65 |
| 2002-11-01 | 317.97 |
| 2002-11-04 | 319.70 |
| 2002-11-05 | 311.57 |
| 2002-11-06 | 309.10 |
| 2002-11-07 | 312.18 |
| 2002-11-08 | 315.74 |
| 2002-11-11 | 317.26 |
| 2002-11-12 | 315.27 |
| 2002-11-13 | 311.28 |
| 2002-11-14 | 305.89 |
| 2002-11-15 | 304.69 |
| 2002-11-18 | 307.78 |
| 2002-11-19 | 308.03 |
| 2002-11-20 | 310.03 |
| 2002-11-21 | 316.51 |
| 2002-11-22 | 313.71 |
| 2002-11-25 | 316.06 |
| 2002-11-26 | 310.82 |
| 2002-11-27 | 309.62 |
| 2002-11-28 | . |
| 2002-11-29 | 312.69 |
| 2002-12-02 | 313.08 |
| 2002-12-03 | 313.55 |
| 2002-12-04 | 307.79 |
| 2002-12-05 | 308.71 |
| 2002-12-06 | 313.94 |
| 2002-12-09 | 309.66 |
| 2002-12-10 | 309.20 |
| 2002-12-11 | 306.44 |
| 2002-12-12 | 309.05 |
| 2002-12-13 | 310.61 |
| 2002-12-16 | 313.11 |
| 2002-12-17 | 318.63 |
| 2002-12-18 | 320.66 |
| 2002-12-19 | 326.13 |
| 2002-12-20 | 333.66 |
| 2002-12-23 | 334.21 |
| 2002-12-24 | 334.17 |
| 2002-12-25 | . |
| 2002-12-26 | 333.91 |
| 2002-12-27 | 334.22 |
| 2002-12-30 | 331.42 |
| 2002-12-31 | 331.74 |
| 2003-01-01 | . |
| 2003-01-02 | 334.72 |
| 2003-01-03 | 336.35 |
| 2003-01-06 | 342.30 |
| 2003-01-07 | 341.82 |
| 2003-01-08 | 338.97 |
| 2003-01-09 | 344.55 |
| 2003-01-10 | 349.45 |
| 2003-01-13 | 351.44 |
| 2003-01-14 | 351.39 |
| 2003-01-15 | 350.23 |
| 2003-01-16 | 352.25 |
| 2003-01-17 | 345.12 |
| 2003-01-20 | . |
| 2003-01-21 | 336.71 |
| 2003-01-22 | 332.16 |
| 2003-01-23 | 331.24 |
| 2003-01-24 | 328.09 |
| 2003-01-27 | 323.03 |
| 2003-01-28 | 326.67 |
| 2003-01-29 | 333.83 |
| 2003-01-30 | 335.64 |
| 2003-01-31 | 335.31 |
| 2003-02-03 | 338.06 |
| 2003-02-04 | 337.27 |
| 2003-02-05 | 339.53 |
| 2003-02-06 | 337.37 |
| 2003-02-07 | 341.73 |
| 2003-02-10 | 347.47 |
| 2003-02-11 | 354.02 |
| 2003-02-12 | 354.62 |
| 2003-02-13 | 350.96 |
| 2003-02-14 | 351.73 |
| 2003-02-17 | . |
| 2003-02-18 | 355.21 |
| 2003-02-19 | 350.34 |
| 2003-02-20 | 350.98 |
| 2003-02-21 | 352.07 |
| 2003-02-24 | 350.03 |
| 2003-02-25 | 351.28 |
| 2003-02-26 | 351.51 |
| 2003-02-27 | 354.85 |
| 2003-02-28 | 359.03 |
| 2003-03-03 | 363.33 |
| 2003-03-04 | 357.10 |
| 2003-03-05 | 355.58 |
| 2003-03-06 | 356.31 |
| 2003-03-07 | 356.41 |
| 2003-03-10 | 354.98 |
| 2003-03-11 | 355.16 |
| 2003-03-12 | 350.99 |
| 2003-03-13 | 350.58 |
| 2003-03-14 | 349.30 |
| 2003-03-17 | 345.79 |
| 2003-03-18 | 341.95 |
| 2003-03-19 | 339.87 |
| 2003-03-20 | 342.64 |
| 2003-03-21 | 345.06 |
| 2003-03-24 | 339.44 |
| 2003-03-25 | 343.09 |
| 2003-03-26 | 344.71 |
| 2003-03-27 | 347.84 |
| 2003-03-28 | 350.65 |
| 2003-03-31 | 349.50 |
| 2003-04-01 | 350.81 |
| 2003-04-02 | 352.75 |
| 2003-04-03 | 350.95 |
| 2003-04-04 | 352.18 |
| 2003-04-07 | 351.79 |
| 2003-04-08 | 348.16 |
| 2003-04-09 | 348.95 |
| 2003-04-10 | 346.44 |
| 2003-04-11 | 347.86 |
| 2003-04-14 | 353.77 |
| 2003-04-15 | 359.33 |
| 2003-04-16 | 361.10 |
| 2003-04-17 | 365.48 |
| 2003-04-18 | . |
| 2003-04-21 | 375.96 |
| 2003-04-22 | 379.41 |
| 2003-04-23 | 390.37 |
| 2003-04-24 | 381.03 |
| 2003-04-25 | 379.64 |
| 2003-04-28 | 385.37 |
| 2003-04-29 | 391.12 |
| 2003-04-30 | 396.31 |
| 2003-05-01 | 395.55 |
| 2003-05-02 | 397.34 |
| 2003-05-05 | 401.68 |
| 2003-05-06 | 395.28 |
| 2003-05-07 | 396.18 |
| 2003-05-08 | 391.32 |
| 2003-05-09 | 394.02 |
| 2003-05-12 | 404.25 |
| 2003-05-13 | 409.26 |
| 2003-05-14 | 411.76 |
| 2003-05-15 | 417.15 |
| 2003-05-16 | 420.47 |
| 2003-05-19 | 420.67 |
| 2003-05-20 | 411.88 |
| 2003-05-21 | 408.52 |
| 2003-05-22 | 419.77 |
| 2003-05-23 | 418.02 |
| 2003-05-26 | . |
| 2003-05-27 | 420.76 |
| 2003-05-28 | 429.11 |
| 2003-05-29 | 429.01 |
| 2003-05-30 | 429.05 |
| 2003-06-02 | 425.34 |
| 2003-06-03 | 427.14 |
| 2003-06-04 | 432.01 |
| 2003-06-05 | 431.81 |
| 2003-06-06 | 435.55 |
| 2003-06-09 | 431.24 |
| 2003-06-10 | 427.44 |
| 2003-06-11 | 429.13 |
| 2003-06-12 | 434.70 |
| 2003-06-13 | 436.49 |
| 2003-06-16 | 447.14 |
| 2003-06-17 | 452.24 |
| 2003-06-18 | 450.63 |
| 2003-06-19 | 449.05 |
| 2003-06-20 | 454.76 |
| 2003-06-23 | 450.62 |
| 2003-06-24 | 455.54 |
| 2003-06-25 | 466.05 |
| 2003-06-26 | 462.17 |
| 2003-06-27 | 465.10 |
| 2003-06-30 | 466.22 |
| 2003-07-01 | 468.71 |
| 2003-07-02 | 473.22 |
| 2003-07-03 | 460.74 |
| 2003-07-04 | . |
| 2003-07-07 | 473.78 |
| 2003-07-08 | 474.98 |
| 2003-07-09 | 463.62 |
| 2003-07-10 | 453.18 |
| 2003-07-11 | 434.86 |
| 2003-07-14 | 445.26 |
| 2003-07-15 | 448.93 |
| 2003-07-16 | 435.62 |
| 2003-07-17 | 422.69 |
| 2003-07-18 | 432.82 |
| 2003-07-21 | 434.26 |
| 2003-07-22 | 438.24 |
| 2003-07-23 | 428.92 |
| 2003-07-24 | 433.23 |
| 2003-07-25 | 434.16 |
| 2003-07-28 | 436.06 |
| 2003-07-29 | 440.70 |
| 2003-07-30 | 435.56 |
| 2003-07-31 | 441.34 |
| 2003-08-01 | 440.82 |
| 2003-08-04 | 444.01 |
| 2003-08-05 | 453.20 |
| 2003-08-06 | 449.39 |
| 2003-08-07 | 462.19 |
| 2003-08-08 | 462.11 |
| 2003-08-11 | 472.02 |
| 2003-08-12 | 472.28 |
| 2003-08-13 | 486.10 |
| 2003-08-14 | 488.99 |
| 2003-08-15 | 489.48 |
| 2003-08-18 | 500.50 |
| 2003-08-19 | 505.30 |
| 2003-08-20 | 499.24 |
| 2003-08-21 | 506.14 |
| 2003-08-22 | 509.11 |
| 2003-08-25 | 500.74 |
| 2003-08-26 | 493.24 |
| 2003-08-27 | 498.23 |
| 2003-08-28 | 508.51 |
| 2003-08-29 | 524.16 |
| 2003-09-01 | . |
| 2003-09-02 | 531.13 |
| 2003-09-03 | 526.66 |
| 2003-09-04 | 531.92 |
| 2003-09-05 | 533.71 |
| 2003-09-08 | 530.09 |
| 2003-09-09 | 525.46 |
| 2003-09-10 | 526.94 |
| 2003-09-11 | 539.72 |
| 2003-09-12 | 530.36 |
| 2003-09-15 | 530.45 |
| 2003-09-16 | 531.03 |
| 2003-09-17 | 515.68 |
| 2003-09-18 | 507.64 |
| 2003-09-19 | 500.19 |
| 2003-09-22 | 498.04 |
| 2003-09-23 | 512.36 |
| 2003-09-24 | 519.19 |
| 2003-09-25 | 512.20 |
| 2003-09-26 | 512.70 |
| 2003-09-29 | 521.10 |
| 2003-09-30 | 519.44 |
| 2003-10-01 | 527.87 |
| 2003-10-02 | 539.69 |
| 2003-10-03 | 539.80 |
| 2003-10-06 | 548.20 |
| 2003-10-07 | 554.96 |
| 2003-10-08 | 562.25 |
| 2003-10-09 | 563.64 |
| 2003-10-10 | 560.59 |
| 2003-10-13 | 564.14 |
| 2003-10-14 | 560.33 |
| 2003-10-15 | 555.55 |
| 2003-10-16 | 560.70 |
| 2003-10-17 | 560.58 |
| 2003-10-20 | 553.86 |
| 2003-10-21 | 542.70 |
| 2003-10-22 | 520.44 |
| 2003-10-23 | 515.85 |
| 2003-10-24 | 522.94 |
| 2003-10-27 | 491.71 |
| 2003-10-28 | 508.30 |
| 2003-10-29 | 499.58 |
| 2003-10-30 | 470.37 |
| 2003-10-31 | 486.07 |
| 2003-11-03 | 513.73 |
| 2003-11-04 | 515.15 |
| 2003-11-05 | 501.56 |
| 2003-11-06 | 497.28 |
| 2003-11-07 | 498.55 |
| 2003-11-10 | 501.33 |
| 2003-11-11 | 491.53 |
| 2003-11-12 | 493.63 |
| 2003-11-13 | 498.53 |
| 2003-11-14 | 498.58 |
| 2003-11-17 | 489.36 |
| 2003-11-18 | 482.30 |
| 2003-11-19 | 474.33 |
| 2003-11-20 | 478.88 |
| 2003-11-21 | 485.71 |
| 2003-11-24 | 493.74 |
| 2003-11-25 | 496.15 |
| 2003-11-26 | 496.26 |
| 2003-11-27 | . |
| 2003-11-28 | 492.06 |
| 2003-12-01 | 500.16 |
| 2003-12-02 | 500.81 |
| 2003-12-03 | 506.98 |
| 2003-12-04 | 505.53 |
| 2003-12-05 | 493.69 |
| 2003-12-08 | 499.57 |
| 2003-12-09 | 514.67 |
| 2003-12-10 | 506.97 |
| 2003-12-11 | 513.54 |
| 2003-12-12 | 511.51 |
| 2003-12-15 | 509.58 |
| 2003-12-16 | 506.58 |
| 2003-12-17 | 503.28 |
| 2003-12-18 | 526.70 |
| 2003-12-19 | 546.44 |
| 2003-12-22 | 554.29 |
| 2003-12-23 | 548.44 |
| 2003-12-24 | 549.86 |
| 2003-12-25 | . |
| 2003-12-26 | 545.91 |
| 2003-12-29 | 555.07 |
| 2003-12-30 | 559.85 |
| 2003-12-31 | 566.83 |
| 2004-01-01 | . |
| 2004-01-02 | 597.62 |
| 2004-01-05 | 614.48 |
| 2004-01-06 | 608.04 |
| 2004-01-07 | 600.07 |
| 2004-01-08 | 599.11 |
| 2004-01-09 | 599.66 |
| 2004-01-12 | 592.64 |
| 2004-01-13 | 586.80 |
| 2004-01-14 | 582.12 |
| 2004-01-15 | 577.54 |
| 2004-01-16 | 571.25 |
| 2004-01-19 | . |
| 2004-01-20 | 593.13 |
| 2004-01-21 | 586.09 |
| 2004-01-22 | 582.08 |
| 2004-01-23 | 584.63 |
| 2004-01-26 | 578.05 |
| 2004-01-27 | 577.38 |
| 2004-01-28 | 558.56 |
| 2004-01-29 | 549.15 |
| 2004-01-30 | 542.01 |
| 2004-02-02 | 540.09 |
| 2004-02-03 | 558.03 |
| 2004-02-04 | 557.04 |
| 2004-02-05 | 558.40 |
| 2004-02-06 | 569.90 |
| 2004-02-09 | 583.34 |
| 2004-02-10 | 577.14 |
| 2004-02-11 | 587.37 |
| 2004-02-12 | 595.42 |
| 2004-02-13 | 596.60 |
| 2004-02-16 | . |
| 2004-02-17 | 604.66 |
| 2004-02-18 | 604.46 |
| 2004-02-19 | 586.51 |
| 2004-02-20 | 587.84 |
| 2004-02-23 | 588.66 |
| 2004-02-24 | 581.42 |
| 2004-02-25 | 583.49 |
| 2004-02-26 | 588.13 |
| 2004-02-27 | 593.69 |
| 2004-03-01 | 608.52 |
| 2004-03-02 | 608.74 |
| 2004-03-03 | 604.35 |
| 2004-03-04 | 602.57 |
| 2004-03-05 | 607.08 |
| 2004-03-08 | 615.10 |
| 2004-03-09 | 624.24 |
| 2004-03-10 | 610.26 |
| 2004-03-11 | 599.14 |
| 2004-03-12 | 600.27 |
| 2004-03-15 | 595.85 |
| 2004-03-16 | 604.14 |
| 2004-03-17 | 620.59 |
| 2004-03-18 | 618.18 |
| 2004-03-19 | 622.09 |
| 2004-03-22 | 610.94 |
| 2004-03-23 | 608.17 |
| 2004-03-24 | 605.46 |
| 2004-03-25 | 599.25 |
| 2004-03-26 | 602.70 |
| 2004-03-29 | 602.77 |
| 2004-03-30 | 618.33 |
| 2004-03-31 | 644.98 |
| 2004-04-01 | 642.58 |
| 2004-04-02 | 646.89 |
| 2004-04-05 | 643.54 |
| 2004-04-06 | 635.52 |
| 2004-04-07 | 638.97 |
| 2004-04-08 | 652.51 |
| 2004-04-09 | . |
| 2004-04-12 | 659.56 |
| 2004-04-13 | 651.28 |
| 2004-04-14 | 629.13 |
| 2004-04-15 | 627.39 |
| 2004-04-16 | 630.83 |
| 2004-04-19 | 616.48 |
| 2004-04-20 | 593.95 |
| 2004-04-21 | 585.28 |
| 2004-04-22 | 582.91 |
| 2004-04-23 | 582.79 |
| 2004-04-26 | 573.89 |
| 2004-04-27 | 556.45 |
| 2004-04-28 | 561.84 |
| 2004-04-29 | 547.05 |
| 2004-04-30 | 536.93 |
| 2004-05-03 | 537.19 |
| 2004-05-04 | 550.69 |
| 2004-05-05 | 540.54 |
| 2004-05-06 | 529.38 |
| 2004-05-07 | 508.97 |
| 2004-05-10 | 487.69 |
| 2004-05-11 | 490.40 |
| 2004-05-12 | 492.72 |
| 2004-05-13 | 503.19 |
| 2004-05-14 | 485.57 |
| 2004-05-17 | 473.47 |
| 2004-05-18 | 484.38 |
| 2004-05-19 | 499.51 |
| 2004-05-20 | 486.09 |
| 2004-05-21 | 481.09 |
| 2004-05-24 | 488.49 |
| 2004-05-25 | 487.46 |
| 2004-05-26 | 492.52 |
| 2004-05-27 | 481.39 |
| 2004-05-28 | 466.93 |
| 2004-05-31 | . |
| 2004-06-01 | 460.16 |
| 2004-06-02 | 469.25 |
| 2004-06-03 | 462.13 |
| 2004-06-04 | 462.67 |
| 2004-06-07 | 479.43 |
| 2004-06-08 | 482.45 |
| 2004-06-09 | 477.56 |
| 2004-06-10 | 470.84 |
| 2004-06-11 | . |
| 2004-06-14 | 455.60 |
| 2004-06-15 | 449.67 |
| 2004-06-16 | 446.33 |
| 2004-06-17 | 477.11 |
| 2004-06-18 | 474.76 |
| 2004-06-21 | 482.47 |
| 2004-06-22 | 475.08 |
| 2004-06-23 | 476.81 |
| 2004-06-24 | 485.62 |
| 2004-06-25 | 486.58 |
| 2004-06-28 | 480.62 |
| 2004-06-29 | 472.38 |
| 2004-06-30 | 477.72 |
| 2004-07-01 | 481.15 |
| 2004-07-02 | 463.88 |
| 2004-07-05 | . |
| 2004-07-06 | 465.98 |
| 2004-07-07 | 482.53 |
| 2004-07-08 | 474.26 |
| 2004-07-09 | 471.18 |
| 2004-07-12 | 474.21 |
| 2004-07-13 | 475.57 |
| 2004-07-14 | 476.63 |
| 2004-07-15 | 480.12 |
| 2004-07-16 | 486.29 |
| 2004-07-19 | 493.56 |
| 2004-07-20 | 478.10 |
| 2004-07-21 | 468.30 |
| 2004-07-22 | 447.57 |
| 2004-07-23 | 450.94 |
| 2004-07-26 | 432.64 |
| 2004-07-27 | 428.79 |
| 2004-07-28 | 416.58 |
| 2004-07-29 | 426.02 |
| 2004-07-30 | 435.14 |
| 2004-08-02 | 444.59 |
| 2004-08-03 | 443.36 |
| 2004-08-04 | 447.11 |
| 2004-08-05 | 444.71 |
| 2004-08-06 | 437.01 |
| 2004-08-09 | 443.53 |
| 2004-08-10 | 434.69 |
| 2004-08-11 | 424.04 |
| 2004-08-12 | 427.26 |
| 2004-08-13 | 434.61 |
| 2004-08-16 | 436.57 |
| 2004-08-17 | 435.30 |
| 2004-08-18 | 429.33 |
| 2004-08-19 | 441.03 |
| 2004-08-20 | 448.41 |
| 2004-08-23 | 442.34 |
| 2004-08-24 | 444.96 |
| 2004-08-25 | 449.00 |
| 2004-08-26 | 445.52 |
| 2004-08-27 | 448.21 |
| 2004-08-30 | 450.76 |
| 2004-08-31 | 452.61 |
| 2004-09-01 | 454.34 |
| 2004-09-02 | 453.35 |
| 2004-09-03 | 454.77 |
| 2004-09-06 | . |
| 2004-09-07 | 456.75 |
| 2004-09-08 | 456.29 |
| 2004-09-09 | 453.70 |
| 2004-09-10 | 454.52 |
| 2004-09-13 | 458.93 |
| 2004-09-14 | 460.41 |
| 2004-09-15 | 455.60 |
| 2004-09-16 | 457.84 |
| 2004-09-17 | 467.23 |
| 2004-09-20 | 469.91 |
| 2004-09-21 | 473.01 |
| 2004-09-22 | 477.00 |
| 2004-09-23 | 483.17 |
| 2004-09-24 | 482.29 |
| 2004-09-27 | 485.64 |
| 2004-09-28 | 489.31 |
| 2004-09-29 | 489.30 |
| 2004-09-30 | 491.48 |
| 2004-10-01 | 496.75 |
| 2004-10-04 | 515.52 |
| 2004-10-05 | 514.19 |
| 2004-10-06 | 514.13 |
| 2004-10-07 | 524.48 |
| 2004-10-08 | 527.97 |
| 2004-10-11 | 528.44 |
| 2004-10-12 | 523.68 |
| 2004-10-13 | 501.60 |
| 2004-10-14 | 496.80 |
| 2004-10-15 | 496.94 |
| 2004-10-18 | 498.51 |
| 2004-10-19 | 495.22 |
| 2004-10-20 | 473.48 |
| 2004-10-21 | 481.39 |
| 2004-10-22 | 483.07 |
| 2004-10-25 | 476.76 |
| 2004-10-26 | 481.36 |
| 2004-10-27 | 487.64 |
| 2004-10-28 | 487.66 |
| 2004-10-29 | 488.89 |
| 2004-11-01 | 485.93 |
| 2004-11-02 | 481.43 |
| 2004-11-03 | 480.41 |
| 2004-11-04 | 481.68 |
| 2004-11-05 | 488.78 |
| 2004-11-08 | 487.02 |
| 2004-11-09 | 488.31 |
| 2004-11-10 | 490.98 |
| 2004-11-11 | 490.25 |
| 2004-11-12 | 494.18 |
| 2004-11-15 | 493.61 |
| 2004-11-16 | 479.20 |
| 2004-11-17 | 489.34 |
| 2004-11-18 | 486.04 |
| 2004-11-19 | 473.68 |
| 2004-11-22 | 474.50 |
| 2004-11-23 | 470.28 |
| 2004-11-24 | 468.11 |
| 2004-11-25 | . |
| 2004-11-26 | 468.54 |
| 2004-11-29 | 468.13 |
| 2004-11-30 | 471.66 |
| 2004-12-01 | 475.81 |
| 2004-12-02 | 474.04 |
| 2004-12-03 | 468.61 |
| 2004-12-06 | 471.28 |
| 2004-12-07 | 468.52 |
| 2004-12-08 | 457.59 |
| 2004-12-09 | 454.07 |
| 2004-12-10 | 450.60 |
| 2004-12-13 | 453.49 |
| 2004-12-14 | 458.32 |
| 2004-12-15 | 462.44 |
| 2004-12-16 | 467.32 |
| 2004-12-17 | 465.63 |
| 2004-12-20 | 466.65 |
| 2004-12-21 | 469.27 |
| 2004-12-22 | 466.78 |
| 2004-12-23 | 472.41 |
| 2004-12-24 | . |
| 2004-12-27 | 475.27 |
| 2004-12-28 | 470.89 |
| 2004-12-29 | 473.07 |
| 2004-12-30 | 471.89 |
| 2004-12-31 | 472.78 |
| 2005-01-03 | 468.00 |
| 2005-01-04 | 459.25 |
| 2005-01-05 | 452.05 |
| 2005-01-06 | 449.90 |
| 2005-01-07 | 449.43 |
| 2005-01-10 | 448.46 |
| 2005-01-11 | 447.49 |
| 2005-01-12 | 448.08 |
| 2005-01-13 | 450.25 |
| 2005-01-14 | 451.07 |
| 2005-01-17 | . |
| 2005-01-18 | 450.51 |
| 2005-01-19 | 453.65 |
| 2005-01-20 | 447.61 |
| 2005-01-21 | 449.05 |
| 2005-01-24 | 453.37 |
| 2005-01-25 | 455.80 |
| 2005-01-26 | 461.04 |
| 2005-01-27 | 460.72 |
| 2005-01-28 | 461.13 |
| 2005-01-31 | 466.48 |
| 2005-02-01 | 467.38 |
| 2005-02-02 | 471.31 |
| 2005-02-03 | 472.92 |
| 2005-02-04 | 475.67 |
| 2005-02-07 | 477.27 |
| 2005-02-08 | 477.46 |
| 2005-02-09 | 490.77 |
| 2005-02-10 | 490.07 |
| 2005-02-11 | 492.39 |
| 2005-02-14 | 497.16 |
| 2005-02-15 | 498.53 |
| 2005-02-16 | 496.89 |
| 2005-02-17 | 502.66 |
| 2005-02-18 | 501.92 |
| 2005-02-21 | . |
| 2005-02-22 | 508.78 |
| 2005-02-23 | 512.09 |
| 2005-02-24 | 518.74 |
| 2005-02-25 | 529.02 |
| 2005-02-28 | 536.84 |
| 2005-03-01 | 526.03 |
| 2005-03-02 | 518.34 |
| 2005-03-03 | 526.57 |
| 2005-03-04 | 529.70 |
| 2005-03-07 | 533.13 |
| 2005-03-08 | 534.43 |
| 2005-03-09 | 529.69 |
| 2005-03-10 | 521.85 |
| 2005-03-11 | 516.04 |
| 2005-03-14 | 511.11 |
| 2005-03-15 | 501.59 |
| 2005-03-16 | 507.92 |
| 2005-03-17 | 512.31 |
| 2005-03-18 | 515.43 |
| 2005-03-21 | 514.68 |
| 2005-03-22 | 502.06 |
| 2005-03-23 | 487.73 |
| 2005-03-24 | 487.64 |
| 2005-03-25 | . |
| 2005-03-28 | 484.43 |
| 2005-03-29 | 480.37 |
| 2005-03-30 | 488.95 |
| 2005-03-31 | 496.48 |
| 2005-04-01 | 504.09 |
| 2005-04-04 | 504.99 |
| 2005-04-05 | 504.72 |
| 2005-04-06 | 506.13 |
| 2005-04-07 | 504.44 |
| 2005-04-08 | 501.75 |
| 2005-04-11 | 500.73 |
| 2005-04-12 | 499.56 |
| 2005-04-13 | 499.58 |
| 2005-04-14 | 489.53 |
| 2005-04-15 | 479.70 |
| 2005-04-18 | 467.28 |
| 2005-04-19 | 479.24 |
| 2005-04-20 | 482.23 |
| 2005-04-21 | 484.29 |
| 2005-04-22 | 484.53 |
| 2005-04-25 | 490.67 |
| 2005-04-26 | 495.54 |
| 2005-04-27 | 487.86 |
| 2005-04-28 | 482.91 |
| 2005-04-29 | 480.15 |
| 2005-05-02 | 483.04 |
| 2005-05-03 | 484.15 |
| 2005-05-04 | 489.18 |
| 2005-05-05 | 498.57 |
| 2005-05-06 | 501.99 |
| 2005-05-09 | 506.37 |
| 2005-05-10 | 502.59 |
| 2005-05-11 | 502.57 |
| 2005-05-12 | 499.10 |
| 2005-05-13 | 485.91 |
| 2005-05-16 | 488.83 |
| 2005-05-17 | 488.23 |
| 2005-05-18 | 491.44 |
| 2005-05-19 | 498.11 |
| 2005-05-20 | 499.30 |
| 2005-05-23 | 497.16 |
| 2005-05-24 | 500.91 |
| 2005-05-25 | 502.13 |
| 2005-05-26 | 501.32 |
| 2005-05-27 | 511.62 |
| 2005-05-30 | . |
| 2005-05-31 | 513.26 |
| 2005-06-01 | 514.14 |
| 2005-06-02 | 517.52 |
| 2005-06-03 | 520.90 |
| 2005-06-06 | 516.40 |
| 2005-06-07 | 513.55 |
| 2005-06-08 | 516.20 |
| 2005-06-09 | 511.37 |
| 2005-06-10 | 516.87 |
| 2005-06-13 | 517.78 |
| 2005-06-14 | 518.89 |
| 2005-06-15 | 523.94 |
| 2005-06-16 | 531.91 |
| 2005-06-17 | 536.41 |
| 2005-06-20 | 545.62 |
| 2005-06-21 | 545.75 |
| 2005-06-22 | 552.41 |
| 2005-06-23 | 547.68 |
| 2005-06-24 | 546.93 |
| 2005-06-27 | 556.48 |
| 2005-06-28 | 566.58 |
| 2005-06-29 | 566.09 |
| 2005-06-30 | 561.94 |
| 2005-07-01 | 563.51 |
| 2005-07-04 | . |
| 2005-07-05 | 570.05 |
| 2005-07-06 | 574.51 |
| 2005-07-07 | 564.66 |
| 2005-07-08 | 567.65 |
| 2005-07-11 | 569.10 |
| 2005-07-12 | 577.10 |
| 2005-07-13 | 578.43 |
| 2005-07-14 | 571.79 |
| 2005-07-15 | 559.64 |
| 2005-07-18 | 558.59 |
| 2005-07-19 | 555.19 |
| 2005-07-20 | 558.42 |
| 2005-07-21 | 575.07 |
| 2005-07-22 | 577.32 |
| 2005-07-25 | 577.08 |
| 2005-07-26 | 572.85 |
| 2005-07-27 | 585.85 |
| 2005-07-28 | 591.35 |
#2005-07-29| 599.59
#2005-08-01| 609.14
#2005-08-02| 627.38
#2005-08-03| 626.47
#2005-08-04| 618.69
#2005-08-05| 621.66
#2005-08-08| 631.73
#2005-08-09| 634.98
#2005-08-10| 651.44
#2005-08-11| 651.95
#2005-08-12| 652.96
#2005-08-15| 658.06
#2005-08-16| 647.00
#2005-08-17| 636.66
#2005-08-18| 622.77
#2005-08-19| 611.95
#2005-08-22| 625.30
#2005-08-23| 618.98
#2005-08-24| 620.66
#2005-08-25| 624.95
#2005-08-26| 623.10
#2005-08-29| 627.22
#2005-08-30| 634.94
#2005-08-31| 638.52
#2005-09-01| 642.42
#2005-09-02| 648.10
#2005-09-05| .
#2005-09-06| 653.41
#2005-09-07| 649.80
#2005-09-08| 646.98
#2005-09-09| 656.70
#2005-09-12| 661.92
#2005-09-13| 651.05
#2005-09-14| 652.33
#2005-09-15| 659.74
#2005-09-16| 665.73
#2005-09-19| 674.60
#2005-09-20| 683.59
#2005-09-21| 696.28
#2005-09-22| 683.78
#2005-09-23| 679.81
#2005-09-26| 677.30
#2005-09-27| 685.54
#2005-09-28| 694.14
#2005-09-29| 701.68
#2005-09-30| 707.80
#2005-10-03| 709.85
#2005-10-04| 694.32
#2005-10-05| 669.02
#2005-10-06| 642.85
#2005-10-07| 645.75
#2005-10-10| 647.83
#2005-10-11| 654.70
#2005-10-12| 649.29
#2005-10-13| 638.06
#2005-10-14| 626.15
#2005-10-17| 639.85
#2005-10-18| 626.80
#2005-10-19| 616.12
#2005-10-20| 607.43
#2005-10-21| 610.74
#2005-10-24| 621.80
#2005-10-25| 625.28
#2005-10-26| 626.48
#2005-10-27| 616.70
#2005-10-28| 616.30
#2005-10-31| 630.54
#2005-11-01| 642.39
#2005-11-02| 644.44
#2005-11-03| 653.77
#2005-11-04| 647.59
#2005-11-07| 643.80
#2005-11-08| 648.69
#2005-11-09| 655.01
#2005-11-10| 647.49
#2005-11-11| 636.70
#2005-11-14| 634.79
#2005-11-15| 637.98
#2005-11-16| 645.23
#2005-11-17| 659.16
#2005-11-18| 656.83
#2005-11-21| 658.15
#2005-11-22| 661.34
#2005-11-23| 674.96
#2005-11-24| .
#2005-11-25| 672.55
#2005-11-28| 668.89
#2005-11-29| 671.90
#2005-11-30| 676.97
#2005-12-01| 689.48
#2005-12-02| 700.47
#2005-12-05| 699.77
#2005-12-06| 706.89
#2005-12-07| 715.75
#2005-12-08| 710.78
#2005-12-09| 710.14
#2005-12-12| 713.94
#2005-12-13| 718.15
#2005-12-14| 713.87
#2005-12-15| 705.20
#2005-12-16| 700.86
#2005-12-19| 699.91
#2005-12-20| 701.11
#2005-12-21| 711.59
#2005-12-22| 715.72
#2005-12-23| 710.26
#2005-12-26| .
#2005-12-27| 707.90
#2005-12-28| 710.92
#2005-12-29| 714.48
#2005-12-30| 716.29
#2006-01-02| .
#2006-01-03| 733.90
#2006-01-04| 748.79
#2006-01-05| 752.84
#2006-01-06| 766.18
#2006-01-09| 774.94
#2006-01-10| 776.63
#2006-01-11| 794.79
#2006-01-12| 802.99
#2006-01-13| 807.87
#2006-01-16| .
#2006-01-17| 815.35
#2006-01-18| 810.19
#2006-01-19| 822.91
#2006-01-20| 839.70
#2006-01-23| 845.10
#2006-01-24| 857.96
#2006-01-25| 856.85
#2006-01-26| 856.45
#2006-01-27| 868.46
#2006-01-30| 877.10
#2006-01-31| 880.03
#2006-02-01| 892.23
#2006-02-02| 863.31
#2006-02-03| 845.53
#2006-02-06| 878.73
#2006-02-07| 864.14
#2006-02-08| 845.93
#2006-02-09| 843.51
#2006-02-10| 838.72
#2006-02-13| 832.41
#2006-02-14| 840.05
#2006-02-15| 843.63
#2006-02-16| 854.67
#2006-02-17| 861.73
#2006-02-20| .
#2006-02-21| 877.03
#2006-02-22| 870.26
#2006-02-23| 876.61
#2006-02-24| 873.86
#2006-02-27| 881.30
#2006-02-28| 874.79
#2006-03-01| 873.91
#2006-03-02| 878.48
#2006-03-03| 887.23
#2006-03-06| 881.51
#2006-03-07| 845.88
#2006-03-08| 834.04
#2006-03-09| 816.70
#2006-03-10| 817.60
#2006-03-13| 822.47
#2006-03-14| 842.82
#2006-03-15| 852.15
#2006-03-16| 858.79
#2006-03-17| 849.77
#2006-03-20| 857.00
#2006-03-21| 845.19
#2006-03-22| 837.31
#2006-03-23| 850.41
#2006-03-24| 852.79
#2006-03-27| 845.58
#2006-03-28| 829.55
#2006-03-29| 829.43
#2006-03-30| 850.67
#2006-03-31| 849.74
#2006-04-03| 874.54
#2006-04-04| 870.63
#2006-04-05| 875.69
#2006-04-06| 888.05
#2006-04-07| 879.53
#2006-04-10| 878.41
#2006-04-11| 878.27
#2006-04-12| 876.68
#2006-04-13| 873.57
#2006-04-14| .
#2006-04-17| 882.56
#2006-04-18| 920.24
#2006-04-19| 944.78
#2006-04-20| 954.43
#2006-04-21| 952.49
#2006-04-24| 942.95
#2006-04-25| 927.17
#2006-04-26| 938.35
#2006-04-27| 918.66
#2006-04-28| 923.05
#2006-05-01| 925.95
#2006-05-02| 951.51
#2006-05-03| 961.04
#2006-05-04| 962.47
#2006-05-05| 980.07
#2006-05-08| 988.19
#2006-05-09| 992.63
#2006-05-10| 994.99
#2006-05-11| 981.70
#2006-05-12| 964.76
#2006-05-15| 922.80
#2006-05-16| 919.20
#2006-05-17| 919.05
#2006-05-18| 881.41
#2006-05-19| 877.88
#2006-05-22| 831.35
#2006-05-23| 845.66
#2006-05-24| 831.53
#2006-05-25| 827.82
#2006-05-26| 858.95
#2006-05-29| .
#2006-05-30| 833.88
#2006-05-31| 834.34
#2006-06-01| 825.24
#2006-06-02| 841.19
#2006-06-05| 829.31
#2006-06-06| 815.17
#2006-06-07| 787.08
#2006-06-08| 764.91
#2006-06-09| 755.40
#2006-06-12| 736.47
#2006-06-13| 703.42
#2006-06-14| 713.69
#2006-06-15| 734.15
#2006-06-16| 773.61
#2006-06-19| 763.84
#2006-06-20| 751.54
#2006-06-21| 771.39
#2006-06-22| 775.92
#2006-06-23| 785.10
#2006-06-26| 786.86
#2006-06-27| 787.70
#2006-06-28| 796.88
#2006-06-29| 819.33
#2006-06-30| 846.47
#2006-07-03| 854.23
#2006-07-04| .
#2006-07-05| 840.55
#2006-07-06| 847.80
#2006-07-07| 847.65
#2006-07-10| 845.59
#2006-07-11| 852.21
#2006-07-12| 854.12
#2006-07-13| 844.39
#2006-07-14| 847.93
#2006-07-17| 821.82
#2006-07-18| 819.82
#2006-07-19| 837.19
#2006-07-20| 834.48
#2006-07-21| 830.91
#2006-07-24| 845.40
#2006-07-25| 854.24
#2006-07-26| 856.35
#2006-07-27| 872.91
#2006-07-28| 879.14
#2006-07-31| 876.56
#2006-08-01| 870.07
#2006-08-02| 881.83
#2006-08-03| 886.86
#2006-08-04| 883.79
#2006-08-07| 889.59
#2006-08-08| 891.67
#2006-08-09| 900.06
#2006-08-10| 901.82
#2006-08-11| 902.39
#2006-08-14| 897.68
#2006-08-15| 903.48
#2006-08-16| 912.44
#2006-08-17| 895.12
#2006-08-18| 893.40
#2006-08-21| 885.57
#2006-08-22| 896.73
#2006-08-23| 881.33
#2006-08-24| 877.09
#2006-08-25| 881.39
#2006-08-28| 880.02
#2006-08-29| 881.18
#2006-08-30| 882.95
#2006-08-31| 878.62
#2006-09-01| 884.25
#2006-09-04| .
#2006-09-05| 891.75
#2006-09-06| 868.56
#2006-09-07| 857.72
#2006-09-08| 847.85
#2006-09-11| 822.03
#2006-09-12| 821.53
#2006-09-13| 834.48
#2006-09-14| 828.43
#2006-09-15| 824.78
#2006-09-18| 841.20
#2006-09-19| 836.44
#2006-09-20| 823.56
#2006-09-21| 820.21
#2006-09-22| 810.61
#2006-09-25| 806.75
#2006-09-26| 813.20
#2006-09-27| 828.11
#2006-09-28| 836.79
#2006-09-29| 840.68
#2006-10-02| 839.68
#2006-10-03| 821.80
#2006-10-04| 818.86
#2006-10-05| 825.33
#2006-10-06| 829.50
#2006-10-09| 832.54
#2006-10-10| 836.84
#2006-10-11| 834.29
#2006-10-12| 838.40
#2006-10-13| 855.53
#2006-10-16| 868.02
#2006-10-17| 860.25
#2006-10-18| 859.95
#2006-10-19| 866.07
#2006-10-20| 863.28
#2006-10-23| 859.05
#2006-10-24| 869.96
#2006-10-25| 883.28
#2006-10-26| 888.68
#2006-10-27| 882.92
#2006-10-30| 878.40
#2006-10-31| 888.29
#2006-11-01| 884.99
#2006-11-02| 887.57
#2006-11-03| 897.92
#2006-11-06| 909.11
#2006-11-07| 906.45
#2006-11-08| 913.73
#2006-11-09| 924.21
#2006-11-10| 930.83
#2006-11-13| 916.09
#2006-11-14| 920.25
#2006-11-15| 920.94
#2006-11-16| 914.41
#2006-11-17| 908.90
#2006-11-20| 907.80
#2006-11-21| 917.09
#2006-11-22| 937.59
#2006-11-23| .
#2006-11-24| 941.94
#2006-11-27| 938.02
#2006-11-28| 918.71
#2006-11-29| 944.11
#2006-11-30| 958.46
#2006-12-01| 955.87
#2006-12-04| 964.27
#2006-12-05| 980.95
#2006-12-06| 981.08
#2006-12-07| 982.45
#2006-12-08| 981.15
#2006-12-11| 987.01
#2006-12-12| 976.74
#2006-12-13| 972.66
#2006-12-14| 984.54
#2006-12-15| 991.46
#2006-12-18| 997.66
#2006-12-19| 988.91
#2006-12-20|1002.94
#2006-12-21|1000.43
#2006-12-22|1001.62
#2006-12-25| .
#2006-12-26|1010.59
#2006-12-27|1036.66
#2006-12-28|1051.97
#2006-12-29|1054.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1049.41
#2007-01-04|1021.04
#2007-01-05|1006.03
#2007-01-08| 997.32
#2007-01-09| 991.95
#2007-01-10| 970.31
#2007-01-11| 964.04
#2007-01-12| 965.54
#2007-01-15| .
#2007-01-16| 958.74
#2007-01-17| 943.24
#2007-01-18| 944.46
#2007-01-19| 963.55
#2007-01-22| 970.52
#2007-01-23| 980.88
#2007-01-24| 994.28
#2007-01-25| 994.70
#2007-01-26| 977.38
#2007-01-29| 966.49
#2007-01-30| 978.59
#2007-01-31| 979.32
#2007-02-01| 982.53
#2007-02-02| 987.24
#2007-02-05| 986.07
#2007-02-06| 979.62
#2007-02-07| 970.72
#2007-02-08| 973.12
#2007-02-09| 963.84
#2007-02-12| 951.08
#2007-02-13| 955.21
#2007-02-14| 954.89
#2007-02-15| 957.92
#2007-02-16| 957.79
#2007-02-19| .
#2007-02-20| 954.56
#2007-02-21| 957.74
#2007-02-22| 966.14
#2007-02-23| 961.23
#2007-02-26| 963.47
#2007-02-27| 926.24
#2007-02-28| 911.17
#2007-03-01| 896.88
#2007-03-02| 888.96
#2007-03-05| 855.21
#2007-03-06| 880.77
#2007-03-07| 873.02
#2007-03-08| 899.10
#2007-03-09| 903.69
#2007-03-12| 901.40
#2007-03-13| 891.80
#2007-03-14| 879.70
#2007-03-15| 882.45
#2007-03-16| 872.16
#2007-03-19| 886.15
#2007-03-20| 894.24
#2007-03-21| 910.97
#2007-03-22| 930.74
#2007-03-23| 936.63
#2007-03-26| 949.90
#2007-03-27| 948.60
#2007-03-28| 945.27
#2007-03-29| 977.13
#2007-03-30| 984.70
#2007-04-02| 976.49
#2007-04-03| 978.90
#2007-04-04| 989.31
#2007-04-05| 993.00
#2007-04-06| .
#2007-04-09| 996.81
#2007-04-10|1005.43
#2007-04-11|1005.27
#2007-04-12|1000.39
#2007-04-13|1012.54
#2007-04-16|1027.39
#2007-04-17|1017.41
#2007-04-18|1008.66
#2007-04-19| 989.52
#2007-04-20|1005.49
#2007-04-23|1005.58
#2007-04-24|1004.50
#2007-04-25|1017.48
#2007-04-26|1013.48
#2007-04-27|1000.61
#2007-04-30| 989.45
#2007-05-01| 989.18
#2007-05-02| 993.54
#2007-05-03|1006.56
#2007-05-04|1033.19
#2007-05-07|1026.08
#2007-05-08|1024.46
#2007-05-09|1023.98
#2007-05-10|1013.18
#2007-05-11|1017.81
#2007-05-14|1049.88
#2007-05-15|1047.10
#2007-05-16|1068.94
#2007-05-17|1073.07
#2007-05-18|1074.83
#2007-05-21|1090.49
#2007-05-22|1094.70
#2007-05-23|1094.26
#2007-05-24|1075.71
#2007-05-25|1075.69
#2007-05-28| .
#2007-05-29|1077.40
#2007-05-30|1068.59
#2007-05-31|1094.19
#2007-06-01|1109.68
#2007-06-04|1118.19
#2007-06-05|1137.54
#2007-06-06|1111.41
#2007-06-07|1108.05
#2007-06-08|1106.06
#2007-06-11|1118.65
#2007-06-12|1122.26
#2007-06-13|1128.13
#2007-06-14|1154.27
#2007-06-15|1177.07
#2007-06-18|1198.34
#2007-06-19|1207.90
#2007-06-20|1217.75
#2007-06-21|1228.05
#2007-06-22|1217.72
#2007-06-25|1200.68
#2007-06-26|1189.95
#2007-06-27|1185.94
#2007-06-28|1201.95
#2007-06-29|1205.40
#2007-07-02|1221.16
#2007-07-03|1255.04
#2007-07-04| .
#2007-07-05|1259.71
#2007-07-06|1272.14
#2007-07-09|1282.58
#2007-07-10|1275.67
#2007-07-11|1271.74
#2007-07-12|1291.89
#2007-07-13|1305.44
#2007-07-16|1296.27
#2007-07-17|1307.81
#2007-07-18|1291.47
#2007-07-19|1300.42
#2007-07-20|1302.04
#2007-07-23|1325.06
#2007-07-24|1293.17
#2007-07-25|1283.80
#2007-07-26|1257.19
#2007-07-27|1209.03
#2007-07-30|1237.05
#2007-07-31|1247.55
#2007-08-01|1214.88
#2007-08-02|1219.81
#2007-08-03|1197.69
#2007-08-06|1168.41
#2007-08-07|1166.15
#2007-08-08|1212.77
#2007-08-09|1179.59
#2007-08-10|1131.56
#2007-08-13|1140.73
#2007-08-14|1129.95
#2007-08-15|1099.56
#2007-08-16|1035.83
#2007-08-17|1027.08
#2007-08-20|1067.73
#2007-08-21|1071.56
#2007-08-22|1111.55
#2007-08-23|1140.19
#2007-08-24|1151.82
#2007-08-27|1187.93
#2007-08-28|1161.24
#2007-08-29|1159.12
#2007-08-30|1186.37
#2007-08-31|1218.80
#2007-09-03| .
#2007-09-04|1228.53
#2007-09-05|1216.89
#2007-09-06|1230.87
#2007-09-07|1243.10
#2007-09-10|1219.84
#2007-09-11|1246.15
#2007-09-12|1263.11
#2007-09-13|1272.67
#2007-09-14|1270.74
#2007-09-17|1265.65
#2007-09-18|1300.66
#2007-09-19|1356.04
#2007-09-20|1367.36
#2007-09-21|1409.93
#2007-09-24|1481.34
#2007-09-25|1451.27
#2007-09-26|1465.73
#2007-09-27|1491.92
#2007-09-28|1506.35
#2007-10-01|1524.56
#2007-10-02|1543.44
#2007-10-03|1485.40
#2007-10-04|1455.93
#2007-10-05|1530.90
#2007-10-08|1504.81
#2007-10-09|1541.20
#2007-10-10|1583.99
#2007-10-11|1641.60
#2007-10-12|1662.79
#2007-10-15|1788.56
#2007-10-16|1741.67
#2007-10-17|1761.17
#2007-10-18|1757.92
#2007-10-19|1721.81
#2007-10-22|1676.42
#2007-10-23|1745.34
#2007-10-24|1765.51
#2007-10-25|1777.39
#2007-10-26|1821.41
#2007-10-29|1889.23
#2007-10-30|1875.17
#2007-10-31|1881.43
#2007-11-01|1907.47
#2007-11-02|1887.76
#2007-11-05|1776.68
#2007-11-06|1800.88
#2007-11-07|1808.11
#2007-11-08|1851.49
#2007-11-09|1872.75
#2007-11-12|1743.42
#2007-11-13|1760.98
#2007-11-14|1859.13
#2007-11-15|1844.02
#2007-11-16|1809.32
#2007-11-19|1787.66
#2007-11-20|1803.88
#2007-11-21|1734.62
#2007-11-22| .
#2007-11-23|1744.61
#2007-11-26|1769.22
#2007-11-27|1739.18
#2007-11-28|1745.99
#2007-11-29|1775.20
#2007-11-30|1781.97
#2007-12-03|1794.42
#2007-12-04|1798.77
#2007-12-05|1877.90
#2007-12-06|1908.64
#2007-12-07|1909.76
#2007-12-10|1885.88
#2007-12-11|1919.52
#2007-12-12|1942.72
#2007-12-13|1871.34
#2007-12-14|1840.89
#2007-12-17|1739.74
#2007-12-18|1766.47
#2007-12-19|1811.47
#2007-12-20|1823.15
#2007-12-21|1869.01
#2007-12-24|1903.37
#2007-12-25| .
#2007-12-26|1933.53
#2007-12-27|1937.34
#2007-12-28|1944.69
#2007-12-31|1950.30
#2008-01-01| .
#2008-01-02|1940.95
#2008-01-03|1919.53
#2008-01-04|1911.28
#2008-01-07|1859.83
#2008-01-08|1911.63
#2008-01-09|1934.06
#2008-01-10|1903.94
#2008-01-11|1874.26
#2008-01-14|1858.38
#2008-01-15|1780.58
#2008-01-16|1683.27
#2008-01-17|1656.91
#2008-01-18|1641.85
#2008-01-21| .
#2008-01-22|1466.36
#2008-01-23|1539.06
#2008-01-24|1573.44
#2008-01-25|1647.92
#2008-01-28|1653.17
#2008-01-29|1663.79
#2008-01-30|1654.60
#2008-01-31|1630.52
#2008-02-01|1701.14
#2008-02-04|1743.90
#2008-02-05|1743.18
#2008-02-06|1654.92
#2008-02-07|1668.62
#2008-02-08|1669.29
#2008-02-11|1648.01
#2008-02-12|1674.22
#2008-02-13|1704.63
#2008-02-14|1741.10
#2008-02-15|1748.48
#2008-02-18| .
#2008-02-19|1786.36
#2008-02-20|1775.50
#2008-02-21|1780.89
#2008-02-22|1767.53
#2008-02-25|1774.75
#2008-02-26|1794.44
#2008-02-27|1842.85
#2008-02-28|1851.53
#2008-02-29|1783.36
#2008-03-03|1745.52
#2008-03-04|1691.71
#2008-03-05|1713.95
#2008-03-06|1714.44
#2008-03-07|1661.86
#2008-03-10|1646.61
#2008-03-11|1693.63
#2008-03-12|1719.85
#2008-03-13|1644.62
#2008-03-14|1629.40
#2008-03-17|1535.56
#2008-03-18|1552.89
#2008-03-19|1512.74
#2008-03-20|1448.05
#2008-03-21| .
#2008-03-24|1462.26
#2008-03-25|1540.49
#2008-03-26|1556.24
#2008-03-27|1539.23
#2008-03-28|1566.75
#2008-03-31|1550.97
#2008-04-01|1577.36
#2008-04-02|1631.58
#2008-04-03|1660.06
#2008-04-04|1670.15
#2008-04-07|1689.88
#2008-04-08|1695.16
#2008-04-09|1683.98
#2008-04-10|1691.06
#2008-04-11|1691.87
#2008-04-14|1722.23
#2008-04-15|1746.66
#2008-04-16|1747.92
#2008-04-17|1797.96
#2008-04-18|1794.57
#2008-04-21|1814.66
#2008-04-22|1857.04
#2008-04-23|1856.06
#2008-04-24|1837.23
#2008-04-25|1838.37
#2008-04-28|1846.04
#2008-04-29|1804.01
#2008-04-30|1819.96
#2008-05-01|1837.39
#2008-05-02|1876.29
#2008-05-05|1895.66
#2008-05-06|1925.32
#2008-05-07|1890.32
#2008-05-08|1871.80
#2008-05-09|1870.92
#2008-05-12|1884.41
#2008-05-13|1915.09
#2008-05-14|1897.92
#2008-05-15|1927.32
#2008-05-16|1978.87
#2008-05-19|2027.86
#2008-05-20|2033.13
#2008-05-21|2082.11
#2008-05-22|2060.25
#2008-05-23|1991.72
#2008-05-26| .
#2008-05-27|1958.51
#2008-05-28|1969.19
#2008-05-29|1934.94
#2008-05-30|1954.06
#2008-06-02|1986.17
#2008-06-03|1920.88
#2008-06-04|1850.10
#2008-06-05|1912.94
#2008-06-06|1929.81
#2008-06-09|1918.30
#2008-06-10|1846.49
#2008-06-11|1829.60
#2008-06-12|1828.19
#2008-06-13|1827.98
#2008-06-16|1852.81
#2008-06-17|1881.89
#2008-06-18|1882.54
#2008-06-19|1830.86
#2008-06-20|1804.79
#2008-06-23|1815.07
#2008-06-24|1809.93
#2008-06-25|1856.73
#2008-06-26|1851.52
#2008-06-27|1833.69
#2008-06-30|1867.72
#2008-07-01|1845.36
#2008-07-02|1812.70
#2008-07-03|1742.98
#2008-07-04| .
#2008-07-07|1753.87
#2008-07-08|1700.63
#2008-07-09|1715.18
#2008-07-10|1698.34
#2008-07-11|1717.25
#2008-07-14|1723.38
#2008-07-15|1686.42
#2008-07-16|1664.90
#2008-07-17|1641.62
#2008-07-18|1646.91
#2008-07-21|1677.74
#2008-07-22|1653.14
#2008-07-23|1645.93
#2008-07-24|1603.06
#2008-07-25|1580.90
#2008-07-28|1592.55
#2008-07-29|1586.10
#2008-07-30|1649.77
#2008-07-31|1640.44
#2008-08-01|1618.96
#2008-08-04|1571.19
#2008-08-05|1537.20
#2008-08-06|1559.24
#2008-08-07|1571.97
#2008-08-08|1551.43
#2008-08-11|1532.21
#2008-08-12|1516.86
#2008-08-13|1532.47
#2008-08-14|1544.51
#2008-08-15|1504.34
#2008-08-18|1468.49
#2008-08-19|1473.27
#2008-08-20|1538.25
#2008-08-21|1555.75
#2008-08-22|1551.66
#2008-08-25|1529.46
#2008-08-26|1533.09
#2008-08-27|1579.16
#2008-08-28|1571.32
#2008-08-29|1561.97
#2008-09-01| .
#2008-09-02|1506.86
#2008-09-03|1466.69
#2008-09-04|1422.35
#2008-09-05|1392.29
#2008-09-08|1386.84
#2008-09-09|1315.28
#2008-09-10|1287.50
#2008-09-11|1307.24
#2008-09-12|1349.31
#2008-09-15|1263.73
#2008-09-16|1251.36
#2008-09-17|1188.46
#2008-09-18|1226.49
#2008-09-19|1371.67
#2008-09-22|1404.52
#2008-09-23|1343.10
#2008-09-24|1364.56
#2008-09-25|1397.50
#2008-09-26|1361.12
#2008-09-29|1241.02
#2008-09-30|1285.41
#2008-10-01|1274.76
#2008-10-02|1222.82
#2008-10-03|1166.13
#2008-10-06|1063.80
#2008-10-07|1034.47
#2008-10-08| 928.05
#2008-10-09| 947.26
#2008-10-10| 872.43
#2008-10-13| 965.98
#2008-10-14|1015.64
#2008-10-15| 905.41
#2008-10-16| 838.03
#2008-10-17| 838.52
#2008-10-20| 905.44
#2008-10-21| 892.46
#2008-10-22| 804.26
#2008-10-23| 775.56
#2008-10-24| 677.93
#2008-10-27| 625.32
#2008-10-28| 690.48
#2008-10-29| 740.85
#2008-10-30| 807.64
#2008-10-31| 831.86
#2008-11-03| 839.24
#2008-11-04| 888.02
#2008-11-05| 867.49
#2008-11-06| 795.55
#2008-11-07| 814.69
#2008-11-10| 865.64
#2008-11-11| 816.90
#2008-11-12| 750.37
#2008-11-13| 740.59
#2008-11-14| 749.55
#2008-11-17| 735.98
#2008-11-18| 706.03
#2008-11-19| 682.08
#2008-11-20| 660.36
#2008-11-21| 645.94
#2008-11-24| 687.24
#2008-11-25| 699.41
#2008-11-26| 735.38
#2008-11-27| .
#2008-11-28| 752.01
#2008-12-01| 722.37
#2008-12-02| 691.52
#2008-12-03| 713.17
#2008-12-04| 697.16
#2008-12-05| 676.79
#2008-12-08| 743.26
#2008-12-09| 741.20
#2008-12-10| 811.87
#2008-12-11| 837.56
#2008-12-12| 824.17
#2008-12-15| 841.66
#2008-12-16| 865.18
#2008-12-17| 887.97
#2008-12-18| 876.39
#2008-12-19| 862.01
#2008-12-22| 822.46
#2008-12-23| 794.72
#2008-12-24| 791.52
#2008-12-25| .
#2008-12-26| 796.16
#2008-12-29| 807.94
#2008-12-30| 830.79
#2008-12-31| 829.56
#2009-01-01| .
#2009-01-02| 878.99
#2009-01-05| 922.89
#2009-01-06| 941.88
#2009-01-07| 884.10
#2009-01-08| 876.12
#2009-01-09| 866.79
#2009-01-12| 814.78
#2009-01-13| 806.10
#2009-01-14| 806.10
#2009-01-15| 794.38
#2009-01-16| 815.36
#2009-01-19| .
#2009-01-20| 789.06
#2009-01-21| 790.58
#2009-01-22| 787.81
#2009-01-23| 781.99
#2009-01-26| 791.14
#2009-01-27| 797.69
#2009-01-28| 828.79
#2009-01-29| 834.98
#2009-01-30| 838.33
#2009-02-02| 815.52
#2009-02-03| 836.71
#2009-02-04| 855.21
#2009-02-05| 858.28
#2009-02-06| 903.11
#2009-02-09| 923.83
#2009-02-10| 925.26
#2009-02-11| 904.82
#2009-02-12| 886.46
#2009-02-13| 914.55
#2009-02-16| .
#2009-02-17| 856.14
#2009-02-18| 842.95
#2009-02-19| 854.75
#2009-02-20| 825.90
#2009-02-23| 836.76
#2009-02-24| 826.57
#2009-02-25| 837.71
#2009-02-26| 841.35
#2009-02-27| 829.09
#2009-03-02| 777.24
#2009-03-03| 766.94
#2009-03-04| 807.18
#2009-03-05| 791.81
#2009-03-06| 782.47
#2009-03-09| 780.60
#2009-03-10| 817.03
#2009-03-11| 826.16
#2009-03-12| 837.71
#2009-03-13| 866.85
#2009-03-16| 881.32
#2009-03-17| 883.37
#2009-03-18| 894.36
#2009-03-19| 928.31
#2009-03-20| 923.93
#2009-03-23| 980.64
#2009-03-24| 981.65
#2009-03-25| 992.33
#2009-03-26|1013.67
#2009-03-27| 994.75
#2009-03-30| 942.06
#2009-03-31| 947.87
#2009-04-01| 974.10
#2009-04-02|1039.48
#2009-04-03|1044.30
#2009-04-06|1047.36
#2009-04-07|1041.68
#2009-04-08|1053.54
#2009-04-09|1096.46
#2009-04-10| .
#2009-04-13|1089.63
#2009-04-14|1099.35
#2009-04-15|1095.89
#2009-04-16|1086.75
#2009-04-17|1090.86
#2009-04-20|1052.04
#2009-04-21|1039.42
#2009-04-22|1046.87
#2009-04-23|1084.87
#2009-04-24|1097.92
#2009-04-27|1070.04
#2009-04-28|1052.34
#2009-04-29|1097.67
#2009-04-30|1100.05
#2009-05-01|1099.27
#2009-05-04|1169.52
#2009-05-05|1183.57
#2009-05-06|1206.39
#2009-05-07|1223.17
#2009-05-08|1249.13
#2009-05-11|1245.60
#2009-05-12|1259.94
#2009-05-13|1225.56
#2009-05-14|1209.17
#2009-05-15|1214.90
#2009-05-18|1279.03
#2009-05-19|1299.49
#2009-05-20|1331.35
#2009-05-21|1291.51
#2009-05-22|1312.45
#2009-05-25| .
#2009-05-26|1288.43
#2009-05-27|1321.00
#2009-05-28|1340.29
#2009-05-29|1382.95
#2009-06-01|1452.30
#2009-06-02|1431.28
#2009-06-03|1377.03
#2009-06-04|1388.53
#2009-06-05|1400.08
#2009-06-08|1363.96
#2009-06-09|1367.53
#2009-06-10|1396.66
#2009-06-11|1396.38
#2009-06-12|1403.49
#2009-06-15|1337.07
#2009-06-16|1327.94
#2009-06-17|1268.25
#2009-06-18|1255.47
#2009-06-19|1271.50
#2009-06-22|1210.16
#2009-06-23|1193.72
#2009-06-24|1225.94
#2009-06-25|1222.02
#2009-06-26|1245.00
#2009-06-29|1266.74
#2009-06-30|1249.15
#2009-07-01|1273.46
#2009-07-02|1240.25
#2009-07-03| .
#2009-07-06|1173.77
#2009-07-07|1168.25
#2009-07-08|1129.40
#2009-07-09|1132.37
#2009-07-10|1111.02
#2009-07-13|1111.72
#2009-07-14|1136.79
#2009-07-15|1194.39
#2009-07-16|1207.50
#2009-07-17|1237.43
#2009-07-20|1281.81
#2009-07-21|1290.74
#2009-07-22|1274.48
#2009-07-23|1321.99
#2009-07-24|1322.70
#2009-07-27|1325.99
#2009-07-28|1301.24
#2009-07-29|1268.65
#2009-07-30|1300.80
#2009-07-31|1316.68
#2009-08-03|1376.11
#2009-08-04|1366.91
#2009-08-05|1367.59
#2009-08-06|1363.93
#2009-08-07|1353.14
#2009-08-10|1339.94
#2009-08-11|1305.91
#2009-08-12|1303.45
#2009-08-13|1333.30
#2009-08-14|1321.82
#2009-08-17|1254.36
#2009-08-18|1261.81
#2009-08-19|1270.38
#2009-08-20|1301.33
#2009-08-21|1342.80
#2009-08-24|1363.34
#2009-08-25|1365.95
#2009-08-26|1346.27
#2009-08-27|1321.53
#2009-08-28|1337.56
#2009-08-31|1297.96
#2009-09-01|1297.14
#2009-09-02|1280.34
#2009-09-03|1288.08
#2009-09-04|1304.28
#2009-09-07| .
#2009-09-08|1364.74
#2009-09-09|1385.89
#2009-09-10|1393.53
#2009-09-11|1403.66
#2009-09-14|1394.26
#2009-09-15|1412.62
#2009-09-16|1443.91
#2009-09-17|1438.83
#2009-09-18|1446.23
#2009-09-21|1418.58
#2009-09-22|1444.68
#2009-09-23|1435.22
#2009-09-24|1407.36
#2009-09-25|1407.09
#2009-09-28|1428.18
#2009-09-29|1438.48
#2009-09-30|1431.96
#2009-10-01|1431.16
#2009-10-02|1408.29
#2009-10-05|1418.48
#2009-10-06|1454.97
#2009-10-07|1463.19
#2009-10-08|1506.02
#2009-10-09|1525.08
#2009-10-12|1556.03
#2009-10-13|1550.74
#2009-10-14|1601.33
#2009-10-15|1604.39
#2009-10-16|1588.01
#2009-10-19|1626.24
#2009-10-20|1599.54
#2009-10-21|1598.56
#2009-10-22|1588.09
#2009-10-23|1596.11
#2009-10-26|1592.53
#2009-10-27|1546.94
#2009-10-28|1480.76
#2009-10-29|1506.23
#2009-10-30|1470.87
#2009-11-02|1475.72
#2009-11-03|1442.76
#2009-11-04|1472.32
#2009-11-05|1507.26
#2009-11-06|1495.51
#2009-11-09|1552.92
#2009-11-10|1562.72
#2009-11-11|1566.80
#2009-11-12|1538.19
#2009-11-13|1539.61
#2009-11-16|1582.63
#2009-11-17|1582.87
#2009-11-18|1589.39
#2009-11-19|1561.25
#2009-11-20|1555.03
#2009-11-23|1581.08
#2009-11-24|1565.90
#2009-11-25|1568.43
#2009-11-26| .
#2009-11-27|1512.99
#2009-11-30|1517.02
#2009-12-01|1560.73
#2009-12-02|1557.70
#2009-12-03|1552.63
#2009-12-04|1543.88
#2009-12-07|1517.06
#2009-12-08|1486.83
#2009-12-09|1475.19
#2009-12-10|1480.38
#2009-12-11|1489.75
#2009-12-14|1499.30
#2009-12-15|1502.15
#2009-12-16|1523.09
#2009-12-17|1476.52
#2009-12-18|1477.38
#2009-12-21|1468.18
#2009-12-22|1470.46
#2009-12-23|1498.74
#2009-12-24|1512.91
#2009-12-25| .
#2009-12-28|1525.18
#2009-12-29|1526.72
#2009-12-30|1510.16
#2009-12-31|1523.23
#2010-01-01| .
#2010-01-04|1533.66
#2010-01-05|1553.81
#2010-01-06|1565.57
#2010-01-07|1564.56
#2010-01-08|1561.49
#2010-01-11|1608.54
#2010-01-12|1584.36
#2010-01-13|1565.78
#2010-01-14|1561.61
#2010-01-15|1548.33
#2010-01-18| .
#2010-01-19|1557.95
#2010-01-20|1521.43
#2010-01-21|1483.63
#2010-01-22|1467.48
#2010-01-25|1458.70
#2010-01-26|1425.00
#2010-01-27|1416.70
#2010-01-28|1433.53
#2010-01-29|1428.98
#2010-02-01|1436.34
#2010-02-02|1454.17
#2010-02-03|1474.39
#2010-02-04|1419.92
#2010-02-05|1376.40
#2010-02-08|1359.93
#2010-02-09|1377.98
#2010-02-10|1378.76
#2010-02-11|1390.12
#2010-02-12|1378.83
#2010-02-15| .
#2010-02-16|1410.14
#2010-02-17|1418.36
#2010-02-18|1412.38
#2010-02-19|1409.19
#2010-02-22|1420.83
#2010-02-23|1413.56
#2010-02-24|1404.56
#2010-02-25|1382.35
#2010-02-26|1409.03
#2010-03-01|1423.67
#2010-03-02|1435.11
#2010-03-03|1450.17
#2010-03-04|1445.79
#2010-03-05|1475.04
#2010-03-08|1481.07
#2010-03-09|1477.37
#2010-03-10|1492.73
#2010-03-11|1489.24
#2010-03-12|1502.63
#2010-03-15|1482.76
#2010-03-16|1504.29
#2010-03-17|1517.42
#2010-03-18|1503.39
#2010-03-19|1497.74
#2010-03-22|1484.23
#2010-03-23|1485.86
#2010-03-24|1480.04
#2010-03-25|1464.25
#2010-03-26|1460.40
#2010-03-29|1485.63
#2010-03-30|1497.27
#2010-03-31|1506.33
#2010-04-01|1535.50
#2010-04-02| .
#2010-04-05|1554.44
#2010-04-06|1557.60
#2010-04-07|1557.99
#2010-04-08|1538.53
#2010-04-09|1554.64
#2010-04-12|1550.95
#2010-04-13|1536.72
#2010-04-14|1559.45
#2010-04-15|1559.08
#2010-04-16|1532.78
#2010-04-19|1505.30
#2010-04-20|1527.15
#2010-04-21|1524.38
#2010-04-22|1508.99
#2010-04-23|1522.10
#2010-04-26|1530.14
#2010-04-27|1501.98
#2010-04-28|1471.93
#2010-04-29|1497.58
#2010-04-30|1498.70
#2010-05-03|1477.27
#2010-05-04|1439.10
#2010-05-05|1410.23
#2010-05-06|1385.87
#2010-05-07|1349.62
#2010-05-10|1395.46
#2010-05-11|1390.95
#2010-05-12|1419.13
#2010-05-13|1414.67
#2010-05-14|1386.32
#2010-05-17|1364.36
#2010-05-18|1366.82
#2010-05-19|1309.35
#2010-05-20|1260.85
#2010-05-21|1268.66
#2010-05-24|1283.84
#2010-05-25|1215.04
#2010-05-26|1271.98
#2010-05-27|1315.13
#2010-05-28|1332.22
#2010-05-31| .
#2010-06-01|1325.28
#2010-06-02|1339.98
#2010-06-03|1361.96
#2010-06-04|1346.42
#2010-06-07|1319.61
#2010-06-08|1311.65
#2010-06-09|1330.89
#2010-06-10|1354.93
#2010-06-11|1363.52
#2010-06-14|1367.34
#2010-06-15|1382.71
#2010-06-16|1388.43
#2010-06-17|1392.24
#2010-06-18|1396.95
#2010-06-21|1431.01
#2010-06-22|1409.57
#2010-06-23|1395.54
#2010-06-24|1371.63
#2010-06-25|1378.99
#2010-06-28|1388.57
#2010-06-29|1345.48
#2010-06-30|1345.72
#2010-07-01|1320.18
#2010-07-02|1334.92
#2010-07-05| .
#2010-07-06|1357.62
#2010-07-07|1348.14
#2010-07-08|1353.93
#2010-07-09|1365.00
#2010-07-12|1368.77
#2010-07-13|1383.42
#2010-07-14|1375.74
#2010-07-15|1362.57
#2010-07-16|1348.03
#2010-07-19|1347.76
#2010-07-20|1358.02
#2010-07-21|1378.12
#2010-07-22|1400.55
#2010-07-23|1401.87
#2010-07-26|1406.47
#2010-07-27|1417.80
#2010-07-28|1408.11
#2010-07-29|1416.38
#2010-07-30|1412.01
#2010-08-02|1447.62
#2010-08-03|1445.74
#2010-08-04|1450.52
#2010-08-05|1448.27
#2010-08-06|1443.32
#2010-08-09|1442.81
#2010-08-10|1415.82
#2010-08-11|1384.37
#2010-08-12|1378.15
#2010-08-13|1379.67
#2010-08-16|1383.39
#2010-08-17|1399.46
#2010-08-18|1385.93
#2010-08-19|1373.63
#2010-08-20|1368.94
#2010-08-23|1366.63
#2010-08-24|1344.29
#2010-08-25|1341.86
#2010-08-26|1347.91
#2010-08-27|1361.52
#2010-08-30|1356.62
#2010-08-31|1356.32
#2010-09-01|1386.17
#2010-09-02|1395.73
#2010-09-03|1411.20
#2010-09-06| .
#2010-09-07|1418.75
#2010-09-08|1411.20
#2010-09-09|1414.47
#2010-09-10|1415.09
#2010-09-13|1443.08
#2010-09-14|1427.15
#2010-09-15|1427.64
#2010-09-16|1409.36
#2010-09-17|1419.25
#2010-09-20|1432.41
#2010-09-21|1421.52
#2010-09-22|1417.51
#2010-09-23|1417.70
#2010-09-24|1420.82
#2010-09-27|1432.65
#2010-09-28|1428.12
#2010-09-29|1446.51
#2010-09-30|1448.65
#2010-10-01|1465.16
#2010-10-04|1481.66
#2010-10-05|1490.39
#2010-10-06|1485.24
#2010-10-07|1474.24
#2010-10-08|1478.45
#2010-10-11|1495.63
#2010-10-12|1483.15
#2010-10-13|1498.49
#2010-10-14|1509.54
#2010-10-15|1492.89
#2010-10-18|1492.32
#2010-10-19|1460.68
#2010-10-20|1452.94
#2010-10-21|1454.72
#2010-10-22|1453.76
#2010-10-25|1467.32
#2010-10-26|1482.35
#2010-10-27|1463.80
#2010-10-28|1463.91
#2010-10-29|1470.78
#2010-11-01|1492.30
#2010-11-02|1493.57
#2010-11-03|1504.01
#2010-11-04|1530.08
#2010-11-05|1532.68
#2010-11-08|1540.31
#2010-11-09|1538.52
#2010-11-10|1524.23
#2010-11-11|1518.03
#2010-11-12|1485.29
#2010-11-15|1472.23
#2010-11-16|1444.62
#2010-11-17|1434.72
#2010-11-18|1459.38
#2010-11-19|1456.70
#2010-11-22|1446.46
#2010-11-23|1415.22
#2010-11-24|1431.48
#2010-11-25| .
#2010-11-26|1413.37
#2010-11-29|1420.30
#2010-11-30|1418.74
#2010-12-01|1459.72
#2010-12-02|1485.92
#2010-12-03|1499.32
#2010-12-06|1516.90
#2010-12-07|1518.46
#2010-12-08|1491.19
#2010-12-09|1493.07
#2010-12-10|1498.08
#2010-12-13|1519.40
#2010-12-14|1526.00
#2010-12-15|1507.37
#2010-12-16|1496.20
#2010-12-17|1507.15
#2010-12-20|1499.81
#2010-12-21|1520.55
#2010-12-22|1527.17
#2010-12-23|1527.29
#2010-12-24| .
#2010-12-27|1531.41
#2010-12-28|1537.71
#2010-12-29|1550.51
#2010-12-30|1564.78
#2010-12-31|1573.27
#2011-01-03|1578.15
#2011-01-04|1573.90
#2011-01-05|1572.45
#2011-01-06|1566.36
#2011-01-07|1553.88
#2011-01-10|1546.61
#2011-01-11|1572.50
#2011-01-12|1623.82
#2011-01-13|1610.86
#2011-01-14|1601.64
#2011-01-17| .
#2011-01-18|1608.73
#2011-01-19|1609.78
#2011-01-20|1580.74
#2011-01-21|1577.56
#2011-01-24|1564.58
#2011-01-25|1561.61
#2011-01-26|1576.60
#2011-01-27|1579.69
#2011-01-28|1550.14
#2011-01-31|1557.05
#2011-02-01|1594.34
#2011-02-02|1614.45
#2011-02-03|1614.93
#2011-02-04|1615.04
#2011-02-07|1601.81
#2011-02-08|1587.14
#2011-02-09|1568.43
#2011-02-10|1539.63
#2011-02-11|1554.02
#2011-02-14|1565.91
#2011-02-15|1561.60
#2011-02-16|1576.49
#2011-02-17|1574.87
#2011-02-18|1577.80
#2011-02-21| .
#2011-02-22|1598.16
#2011-02-23|1612.14
#2011-02-24|1621.25
#2011-02-25|1638.34
#2011-02-28|1655.40
#2011-03-01|1657.86
#2011-03-02|1679.07
#2011-03-03|1683.33
#2011-03-04|1693.98
#2011-03-07|1695.16
#2011-03-08|1702.96
#2011-03-09|1690.17
#2011-03-10|1651.92
#2011-03-11|1644.88
#2011-03-14|1666.90
#2011-03-15|1638.45
#2011-03-16|1644.86
#2011-03-17|1654.77
#2011-03-18|1645.63
#2011-03-21|1663.34
#2011-03-22|1673.95
#2011-03-23|1693.37
#2011-03-24|1702.58
#2011-03-25|1710.88
#2011-03-28|1699.70
#2011-03-29|1697.14
#2011-03-30|1722.93
#2011-03-31|1739.68
#2011-04-01|1768.71
#2011-04-04|1782.37
#2011-04-05|1784.73
#2011-04-06|1789.83
#2011-04-07|1783.66
#2011-04-08|1801.08
#2011-04-11|1784.19
#2011-04-12|1732.39
#2011-04-13|1726.63
#2011-04-14|1702.08
#2011-04-15|1714.54
#2011-04-18|1644.70
#2011-04-19|1670.94
#2011-04-20|1718.27
#2011-04-21|1733.06
#2011-04-22| .
#2011-04-25|1722.03
#2011-04-26|1715.96
#2011-04-27|1700.45
#2011-04-28|1689.57
#2011-04-29|1694.90
#2011-05-02|1688.91
#2011-05-03|1650.26
#2011-05-04|1623.22
#2011-05-05|1584.25
#2011-05-06|1588.71
#2011-05-09|1591.41
#2011-05-10|1598.29
#2011-05-11|1582.46
#2011-05-12|1541.91
#2011-05-13|1534.91
#2011-05-16|1524.53
#2011-05-17|1520.31
#2011-05-18|1531.48
#2011-05-19|1532.40
#2011-05-20|1522.21
#2011-05-23|1483.56
#2011-05-24|1503.42
#2011-05-25|1504.89
#2011-05-26|1523.41
#2011-05-27|1559.38
#2011-05-30| .
#2011-05-31|1584.58
#2011-06-01|1575.88
#2011-06-02|1572.17
#2011-06-03|1553.48
#2011-06-06|1541.13
#2011-06-07|1563.07
#2011-06-08|1563.41
#2011-06-09|1578.85
#2011-06-10|1561.63
#2011-06-13|1553.58
#2011-06-14|1557.78
#2011-06-15|1539.40
#2011-06-16|1522.64
#2011-06-17|1514.00
#2011-06-20|1495.32
#2011-06-21|1514.58
#2011-06-22|1518.28
#2011-06-23|1496.25
#2011-06-24|1505.45
#2011-06-27|1505.37
#2011-06-28|1527.04
#2011-06-29|1537.64
#2011-06-30|1560.39
#2011-07-01|1573.06
#2011-07-04| .
#2011-07-05|1572.13
#2011-07-06|1563.58
#2011-07-07|1589.34
#2011-07-08|1579.96
#2011-07-11|1546.46
#2011-07-12|1530.49
#2011-07-13|1554.69
#2011-07-14|1543.62
#2011-07-15|1542.68
#2011-07-18|1522.23
#2011-07-19|1537.80
#2011-07-20|1535.67
#2011-07-21|1559.45
#2011-07-22|1570.81
#2011-07-25|1574.51
#2011-07-26|1583.30
#2011-07-27|1561.55
#2011-07-28|1562.32
#2011-07-29|1549.89
#2011-08-01|1563.34
#2011-08-02|1542.62
#2011-08-03|1491.75
#2011-08-04|1433.14
#2011-08-05|1388.57
#2011-08-08|1299.31
#2011-08-09|1259.16
#2011-08-10|1254.44
#2011-08-11|1274.69
#2011-08-12|1289.07
#2011-08-15|1344.98
#2011-08-16|1330.02
#2011-08-17|1344.69
#2011-08-18|1292.32
#2011-08-19|1274.85
#2011-08-22|1276.73
#2011-08-23|1297.94
#2011-08-24|1302.21
#2011-08-25|1289.70
#2011-08-26|1283.38
#2011-08-29|1332.97
#2011-08-30|1343.13
#2011-08-31|1364.95
#2011-09-01|1364.63
#2011-09-02|1326.88
#2011-09-05| .
#2011-09-06|1294.66
#2011-09-07|1321.14
#2011-09-08|1328.46
#2011-09-09|1283.06
#2011-09-12|1248.22
#2011-09-13|1247.09
#2011-09-14|1255.51
#2011-09-15|1275.87
#2011-09-16|1280.47
#2011-09-19|1247.23
#2011-09-20|1255.84
#2011-09-21|1233.43
#2011-09-22|1137.95
#2011-09-23|1120.83
#2011-09-26|1136.35
#2011-09-27|1182.21
#2011-09-28|1180.62
#2011-09-29|1190.40
#2011-09-30|1164.32
#2011-10-03|1127.19
#2011-10-04|1092.03
#2011-10-05|1090.83
#2011-10-06|1137.55
#2011-10-07|1151.18
#2011-10-10|1186.99
#2011-10-11|1185.85
#2011-10-12|1209.40
#2011-10-13|1208.07
#2011-10-14|1230.41
#2011-10-17|1214.75
#2011-10-18|1208.58
#2011-10-19|1216.50
#2011-10-20|1188.60
#2011-10-21|1212.24
#2011-10-24|1252.75
#2011-10-25|1267.27
#2011-10-26|1286.34
#2011-10-27|1346.29
#2011-10-28|1370.13
#2011-10-31|1339.53
#2011-11-01|1291.58
#2011-11-02|1319.84
#2011-11-03|1328.65
#2011-11-04|1339.34
#2011-11-07|1354.94
#2011-11-08|1358.17
#2011-11-09|1326.15
#2011-11-10|1323.51
#2011-11-11|1346.79
#2011-11-14|1342.41
#2011-11-15|1339.15
#2011-11-16|1337.32
#2011-11-17|1314.56
#2011-11-18|1299.37
#2011-11-21|1248.61
#2011-11-22|1252.02
#2011-11-23|1222.62
#2011-11-24| .
#2011-11-25|1205.78
#2011-11-28|1251.61
#2011-11-29|1247.24
#2011-11-30|1290.47
#2011-12-01|1329.38
#2011-12-02|1329.02
#2011-12-05|1341.45
#2011-12-06|1308.40
#2011-12-07|1307.29
#2011-12-08|1286.34
#2011-12-09|1260.04
#2011-12-12|1221.12
#2011-12-13|1223.96
#2011-12-14|1199.05
#2011-12-15|1199.91
#2011-12-16|1189.93
#2011-12-19|1176.38
#2011-12-20|1210.13
#2011-12-21|1209.71
#2011-12-22|1222.11
#2011-12-23|1225.62
#2011-12-26| .
#2011-12-27|1226.11
#2011-12-28|1204.75
#2011-12-29|1200.59
#2011-12-30|1204.70
#2012-01-02| .
#2012-01-03|1260.00
#2012-01-04|1258.74
#2012-01-05|1251.46
#2012-01-06|1259.45
#2012-01-09|1272.82
#2012-01-10|1303.22
#2012-01-11|1301.33
#2012-01-12|1302.70
#2012-01-13|1298.77
#2012-01-16| .
#2012-01-17|1337.24
#2012-01-18|1362.46
#2012-01-19|1371.81
#2012-01-20|1369.05
#2012-01-23|1394.96
#2012-01-24|1397.20
#2012-01-25|1403.59
#2012-01-26|1416.02
#2012-01-27|1410.03
#2012-01-30|1394.56
#2012-01-31|1415.49
#2012-02-01|1437.99
#2012-02-02|1445.47
#2012-02-03|1456.76
#2012-02-06|1460.50
#2012-02-07|1473.85
#2012-02-08|1482.22
#2012-02-09|1480.45
#2012-02-10|1430.15
#2012-02-13|1460.02
#2012-02-14|1442.08
#2012-02-15|1450.39
#2012-02-16|1449.58
#2012-02-17|1461.53
#2012-02-20| .
#2012-02-21|1453.77
#2012-02-22|1452.93
#2012-02-23|1453.85
#2012-02-24|1494.24
#2012-02-27|1479.08
#2012-02-28|1483.99
#2012-02-29|1492.12
#2012-03-01|1494.81
#2012-03-02|1501.52
#2012-03-05|1488.73
#2012-03-06|1432.16
#2012-03-07|1429.91
#2012-03-08|1441.11
#2012-03-09|1443.20
#2012-03-12|1444.50
#2012-03-13|1481.31
#2012-03-14|1483.94
#2012-03-15|1476.87
#2012-03-16|1470.05
#2012-03-19|1451.31
#2012-03-20|1421.46
#2012-03-21|1417.65
#2012-03-22|1391.64
#2012-03-23|1398.07
#2012-03-26|1419.85
#2012-03-27|1416.61
#2012-03-28|1377.78
#2012-03-29|1353.46
#2012-03-30|1374.75
#2012-04-02|1374.40
#2012-04-03|1388.57
#2012-04-04|1351.89
#2012-04-05|1358.26
#2012-04-06| .
#2012-04-09|1339.18
#2012-04-10|1314.88
#2012-04-11|1318.86
#2012-04-12|1334.29
#2012-04-13|1333.24
#2012-04-16|1316.74
#2012-04-17|1313.04
#2012-04-18|1316.30
#2012-04-19|1320.14
#2012-04-20|1322.40
#2012-04-23|1295.83
#2012-04-24|1293.44
#2012-04-25|1295.83
#2012-04-26|1298.40
#2012-04-27|1310.38
#2012-04-30|1318.29
#2012-05-01|1316.07
#2012-05-02|1311.89
#2012-05-03|1294.35
#2012-05-04|1251.56
#2012-05-07|1242.91
#2012-05-08|1227.29
#2012-05-09|1209.58
#2012-05-10|1219.10
#2012-05-11|1199.69
#2012-05-14|1147.94
#2012-05-15|1136.85
#2012-05-16|1121.71
#2012-05-17|1095.08
#2012-05-18|1092.40
#2012-05-21|1116.20
#2012-05-22|1106.26
#2012-05-23|1068.13
#2012-05-24|1083.01
#2012-05-25|1088.52
#2012-05-28| .
#2012-05-29|1111.10
#2012-05-30|1076.36
#2012-05-31|1068.13
#2012-06-01|1055.87
#2012-06-04|1066.13
#2012-06-05|1065.63
#2012-06-06|1091.61
#2012-06-07|1103.37
#2012-06-08|1098.00
#2012-06-11|1098.17
#2012-06-12|1092.93
#2012-06-13|1108.83
#2012-06-14|1092.75
#2012-06-15|1123.19
#2012-06-18|1130.54
#2012-06-19|1145.98
#2012-06-20|1147.69
#2012-06-21|1116.83
#2012-06-22|1096.61
#2012-06-25|1062.32
#2012-06-26|1072.79
#2012-06-27|1071.49
#2012-06-28|1057.78
#2012-06-29|1109.81
#2012-07-02|1120.20
#2012-07-03|1149.85
#2012-07-04| .
#2012-07-05|1145.46
#2012-07-06|1124.40
#2012-07-09|1112.67
#2012-07-10|1106.13
#2012-07-11|1103.88
#2012-07-12|1091.31
#2012-07-13|1118.96
#2012-07-16|1118.61
#2012-07-17|1128.49
#2012-07-18|1128.84
#2012-07-19|1149.23
#2012-07-20|1136.91
#2012-07-23|1097.84
#2012-07-24|1085.28
#2012-07-25|1083.62
#2012-07-26|1099.74
#2012-07-27|1133.86
#2012-07-30|1145.10
#2012-07-31|1133.06
#2012-08-01|1136.39
#2012-08-02|1120.47
#2012-08-03|1141.89
#2012-08-06|1168.59
#2012-08-07|1180.69
#2012-08-08|1191.76
#2012-08-09|1192.48
#2012-08-10|1185.09
#2012-08-13|1184.76
#2012-08-14|1188.90
#2012-08-15|1182.10
#2012-08-16|1191.68
#2012-08-17|1192.10
#2012-08-20|1186.14
#2012-08-21|1195.43
#2012-08-22|1189.72
#2012-08-23|1193.29
#2012-08-24|1184.47
#2012-08-27|1183.40
#2012-08-28|1177.62
#2012-08-29|1167.70
#2012-08-30|1157.37
#2012-08-31|1156.91
#2012-09-03| .
#2012-09-04|1155.76
#2012-09-05|1143.66
#2012-09-06|1166.96
#2012-09-07|1189.71
#2012-09-10|1192.53
#2012-09-11|1203.68
#2012-09-12|1215.68
#2012-09-13|1230.21
#2012-09-14|1291.35
#2012-09-17|1293.48
#2012-09-18|1273.31
#2012-09-19|1256.69
#2012-09-20|1247.75
#2012-09-21|1253.26
#2012-09-24|1248.02
#2012-09-25|1246.45
#2012-09-26|1223.35
#2012-09-27|1234.20
#2012-09-28|1233.12
#2012-10-01|1245.98
#2012-10-02|1247.16
#2012-10-03|1237.87
#2012-10-04|1235.79
#2012-10-05|1242.63
#2012-10-08|1231.56
#2012-10-09|1229.99
#2012-10-10|1224.61
#2012-10-11|1237.51
#2012-10-12|1232.20
#2012-10-15|1238.65
#2012-10-16|1247.46
#2012-10-17|1257.01
#2012-10-18|1257.36
#2012-10-19|1248.63
#2012-10-22|1248.70
#2012-10-23|1227.04
#2012-10-24|1215.68
#2012-10-25|1220.93
#2012-10-26|1215.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1191.23
#2012-11-01|1193.24
#2012-11-02|1199.20
#2012-11-05|1196.31
#2012-11-06|1210.04
#2012-11-07|1198.15
#2012-11-08|1177.63
#2012-11-09|1173.09
#2012-11-12|1167.21
#2012-11-13|1148.01
#2012-11-14|1139.40
#2012-11-15|1139.62
#2012-11-16|1123.34
#2012-11-19|1137.54
#2012-11-20|1137.40
#2012-11-21|1134.28
#2012-11-22| .
#2012-11-23|1150.53
#2012-11-26|1140.19
#2012-11-27|1132.64
#2012-11-28|1124.38
#2012-11-29|1140.60
#2012-11-30|1143.90
#2012-12-03|1146.77
#2012-12-04|1146.11
#2012-12-05|1162.48
#2012-12-06|1163.77
#2012-12-07|1170.82
#2012-12-10|1182.68
#2012-12-11|1189.82
#2012-12-12|1195.51
#2012-12-13|1186.29
#2012-12-14|1197.53
#2012-12-17|1180.60
#2012-12-18|1188.97
#2012-12-19|1210.27
#2012-12-20|1220.75
#2012-12-21|1208.15
#2012-12-24|1207.30
#2012-12-25|1208.09
#2012-12-26|1205.31
#2012-12-27|1195.09
#2012-12-28|1201.85
#2012-12-31|1197.77
#2013-01-01|1198.25
#2013-01-02|1220.87
#2013-01-03|1235.55
#2013-01-04|1234.49
#2013-01-07|1227.50
#2013-01-08|1219.63
#2013-01-09|1221.60
#2013-01-10|1224.38
#2013-01-11|1217.58
#2013-01-14|1231.55
#2013-01-15|1221.84
#2013-01-16|1217.32
#2013-01-17|1222.96
#2013-01-18|1236.36
#2013-01-21|1233.82
#2013-01-22|1232.11
#2013-01-23|1233.63
#2013-01-24|1234.00
#2013-01-25|1238.56
#2013-01-28|1236.79
#2013-01-29|1234.50
#2013-01-30|1221.51
#2013-01-31|1214.52
#2013-02-01|1224.29
#2013-02-04|1206.79
#2013-02-05|1187.13
#2013-02-06|1176.64
#2013-02-07|1171.39
#2013-02-08|1166.40
#2013-02-11|1162.31
#2013-02-12|1162.67
#2013-02-13|1172.12
#2013-02-14|1164.71
#2013-02-15|1162.23
#2013-02-18|1165.35
#2013-02-19|1169.56
#2013-02-20|1166.01
#2013-02-21|1144.33
#2013-02-22|1143.89
#2013-02-25|1142.55
#2013-02-26|1120.37
#2013-02-27|1126.68
#2013-02-28|1121.59
#2013-03-01|1114.97
#2013-03-04|1100.14
#2013-03-05|1112.60
#2013-03-06|1146.04
#2013-03-07|1163.91
#2013-03-08|1161.37
#2013-03-11|1168.52
#2013-03-12|1166.91
#2013-03-13|1159.12
#2013-03-14|1171.20
#2013-03-15|1172.83
#2013-03-18|1157.41
#2013-03-19|1145.54
#2013-03-20|1145.80
#2013-03-21|1137.37
#2013-03-22|1131.00
#2013-03-25|1130.01
#2013-03-26|1130.21
#2013-03-27|1129.49
#2013-03-28|1127.25
#2013-03-29|1128.73
#2013-04-01|1121.88
#2013-04-02|1119.08
#2013-04-03|1111.35
#2013-04-04|1105.78
#2013-04-05|1095.70
#2013-04-08|1093.43
#2013-04-09|1110.79
#2013-04-10|1116.91
#2013-04-11|1103.17
#2013-04-12|1098.63
#2013-04-15|1074.55
#2013-04-16|1071.67
#2013-04-17|1048.02
#2013-04-18|1055.37
#2013-04-19|1070.85
#2013-04-22|1071.71
#2013-04-23|1075.52
#2013-04-24|1101.46
#2013-04-25|1112.10
#2013-04-26|1111.46
#2013-04-29|1128.90
#2013-04-30|1132.76
#2013-05-01|1127.64
#2013-05-02|1123.67
#2013-05-03|1132.56
#2013-05-06|1143.76
#2013-05-07|1159.72
#2013-05-08|1163.41
#2013-05-09|1157.10
#2013-05-10|1150.24
#2013-05-13|1135.90
#2013-05-14|1127.34
#2013-05-15|1123.47
#2013-05-16|1121.89
#2013-05-17|1130.38
#2013-05-20|1139.13
#2013-05-21|1138.75
#2013-05-22|1134.15
#2013-05-23|1102.49
#2013-05-24|1101.85
#2013-05-27|1103.31
#2013-05-28|1110.73
#2013-05-29|1087.94
#2013-05-30|1079.59
#2013-05-31|1067.26
#2013-06-03|1061.29
#2013-06-04|1059.50
#2013-06-05|1043.72
#2013-06-06|1035.78
#2013-06-07|1031.36
#2013-06-10|1020.73
#2013-06-11| 997.67
#2013-06-12| 996.63
#2013-06-13| 994.12
#2013-06-14| 996.28
#2013-06-17|1009.47
#2013-06-18|1001.98
#2013-06-19| 986.00
#2013-06-20| 946.63
#2013-06-21| 936.25
#2013-06-24| 915.23
#2013-06-25| 925.08
#2013-06-26| 937.16
#2013-06-27| 946.86
#2013-06-28| 961.67
#2013-07-01| 962.53
#2013-07-02| 951.80
#2013-07-03| 940.56
#2013-07-04| 954.36
#2013-07-05| 946.49
#2013-07-08| 941.77
#2013-07-09| 946.73
#2013-07-10| 948.69
#2013-07-11| 984.91
#2013-07-12| 989.68
#2013-07-15| 993.75
#2013-07-16|1006.60
#2013-07-17|1022.62
#2013-07-18|1026.16
#2013-07-19|1025.22
#2013-07-22|1025.74
#2013-07-23|1039.41
#2013-07-24|1032.61
#2013-07-25|1030.48
#2013-07-26|1028.88
#2013-07-29|1017.45
#2013-07-30|1004.93
#2013-07-31| 997.01
#2013-08-01|1008.21
#2013-08-02|1006.50
#2013-08-05|1002.36
#2013-08-06| 980.36
#2013-08-07| 976.26
#2013-08-08| 985.65
#2013-08-09|1000.55
#2013-08-12|1002.85
#2013-08-13|1008.44
#2013-08-14|1022.05
#2013-08-15|1023.62
#2013-08-16|1013.07
#2013-08-19|1006.60
#2013-08-20| 991.31
#2013-08-21| 993.04
#2013-08-22|1007.31
#2013-08-23|1018.04
#2013-08-26|1014.43
#2013-08-27| 993.74
#2013-08-28| 982.61
#2013-08-29| 984.61
#2013-08-30| 981.75
#2013-09-02| 993.62
#2013-09-03| 984.41
#2013-09-04| 994.67
#2013-09-05|1025.97
#2013-09-06|1039.67
#2013-09-09|1062.52
#2013-09-10|1073.51
#2013-09-11|1068.74
#2013-09-12|1059.75
#2013-09-13|1061.85
#2013-09-16|1081.38
#2013-09-17|1082.16
#2013-09-18|1082.30
#2013-09-19|1113.83
#2013-09-20|1107.03
#2013-09-23|1099.52
#2013-09-24|1089.39
#2013-09-25|1086.36
#2013-09-26|1080.76
#2013-09-27|1078.04
#2013-09-30|1067.06
#2013-10-01|1076.14
#2013-10-02|1070.79
#2013-10-03|1079.23
#2013-10-04|1086.52
#2013-10-07|1086.18
#2013-10-08|1096.03
#2013-10-09|1092.74
#2013-10-10|1102.94
#2013-10-11|1107.12
#2013-10-14|1105.46
#2013-10-15|1115.87
#2013-10-16|1119.18
#2013-10-17|1117.34
#2013-10-18|1126.16
#2013-10-21|1134.88
#2013-10-22|1128.73
#2013-10-23|1107.54
#2013-10-24|1101.60
#2013-10-25|1102.03
#2013-10-28|1124.58
#2013-10-29|1127.64
#2013-10-30|1137.43
#2013-10-31|1141.09
#2013-11-01|1124.89
#2013-11-04|1131.42
#2013-11-05|1118.55
#2013-11-06|1118.18
#2013-11-07|1111.75
#2013-11-08|1087.81
#2013-11-11|1091.13
#2013-11-12|1082.52
#2013-11-13|1072.32
#2013-11-14|1091.99
#2013-11-15|1102.14
#2013-11-18|1142.89
#2013-11-19|1140.31
#2013-11-20|1136.28
#2013-11-21|1120.15
#2013-11-22|1127.82
#2013-11-25|1118.30
#2013-11-26|1087.95
#2013-11-27|1082.69
#2013-11-28|1077.84
#2013-11-29|1087.55
#2013-12-02|1060.48
#2013-12-03|1053.17
#2013-12-04|1044.06
#2013-12-05|1049.49
#2013-12-06|1054.10
#2013-12-09|1063.36
#2013-12-10|1065.98
#2013-12-11|1046.79
#2013-12-12|1036.88
#2013-12-13|1036.30
#2013-12-16|1038.34
#2013-12-17|1028.95
#2013-12-18|1035.75
#2013-12-19|1033.90
#2013-12-20|1031.44
#2013-12-23|1041.19
#2013-12-24|1045.08
#2013-12-25|1043.38
#2013-12-26|1042.25
#2013-12-27|1039.82
#2013-12-30|1039.96
#2013-12-31|1042.59
#2014-01-01|1041.94
#2014-01-02|1028.19
#2014-01-03|1013.38
#2014-01-06|1003.88
#2014-01-07| 995.42
#2014-01-08| 995.94
#2014-01-09| 989.62
#2014-01-10|1000.00
#2014-01-13|1003.16
#2014-01-14| 996.34
#2014-01-15|1003.43
#2014-01-16| 995.04
#2014-01-17| 998.16
#2014-01-20| 996.94
#2014-01-21| 997.83
#2014-01-22|1003.55
#2014-01-23| 989.03
#2014-01-24| 973.19
#2014-01-27| 960.88
#2014-01-28| 957.54
#2014-01-29| 947.72
#2014-01-30| 948.21
#2014-01-31| 943.06
#2014-02-03| 924.60
#2014-02-04| 917.77
#2014-02-05| 920.48
#2014-02-06| 934.33
#2014-02-07| 944.46
#2014-02-10| 947.74
#2014-02-11| 961.48
#2014-02-12| 972.53
#2014-02-13| 953.38
#2014-02-14| 965.29
#2014-02-17| 967.42
#2014-02-18| 959.56
#2014-02-19| 951.86
#2014-02-20| 958.39
#2014-02-21| 962.07
#2014-02-24| 965.13
#2014-02-25| 954.01
#2014-02-26| 948.81
#2014-02-27| 955.41
#2014-02-28| 949.02
#2014-03-03| 905.63
#2014-03-04| 930.00
#2014-03-05| 918.01
#2014-03-06| 924.48
#2014-03-07| 927.67
#2014-03-10| 920.14
#2014-03-11| 910.32
#2014-03-12| 898.25
#2014-03-13| 890.15
#2014-03-14| 884.58
#2014-03-17| 891.97
#2014-03-18| 909.57
#2014-03-19| 915.70
#2014-03-20| 917.08
#2014-03-21| 920.30
#2014-03-24| 934.28
#2014-03-25| 942.33
#2014-03-26| 956.02
#2014-03-27| 971.93
#2014-03-28| 980.25
#2014-03-31| 989.55
#2014-04-01| 995.62
#2014-04-02|1001.47
#2014-04-03| 985.94
#2014-04-04| 997.42
#2014-04-07|1001.49
#2014-04-08|1001.62
#2014-04-09|1002.52
#2014-04-10|1014.31
#2014-04-11|1011.89
#2014-04-14|1000.80
#2014-04-15| 974.42
#2014-04-16| 981.25
#2014-04-17| 998.10
#2014-04-18|1009.05
#2014-04-21|1003.76
#2014-04-22|1000.72
#2014-04-23| 995.88
#2014-04-24| 991.46
#2014-04-25| 977.70
#2014-04-28| 991.36
#2014-04-29|1000.36
#2014-04-30| 995.03
#2014-05-01| 995.78
#2014-05-02|1002.95
#2014-05-05| 999.85
#2014-05-06|1018.67
#2014-05-07|1034.83
#2014-05-08|1033.79
#2014-05-09|1033.76
#2014-05-12|1050.68
#2014-05-13|1066.21
#2014-05-14|1073.79
#2014-05-15|1072.04
#2014-05-16|1080.76
#2014-05-19|1099.61
#2014-05-20|1084.55
#2014-05-21|1095.53
#2014-05-22|1101.85
#2014-05-23|1107.35
#2014-05-26|1105.43
#2014-05-27|1082.93
#2014-05-28|1082.57
#2014-05-29|1079.19
#2014-05-30|1058.35
#2014-06-02|1068.68
#2014-06-03|1081.11
#2014-06-04|1070.90
#2014-06-05|1071.59
#2014-06-06|1107.27
#2014-06-09|1113.04
#2014-06-10|1123.62
#2014-06-11|1126.49
#2014-06-12|1128.56
#2014-06-13|1128.74
#2014-06-16|1125.80
#2014-06-17|1120.97
#2014-06-18|1131.34
#2014-06-19|1131.13
#2014-06-20|1124.49
#2014-06-23|1122.24
#2014-06-24|1130.99
#2014-06-25|1112.67
#2014-06-26|1111.54
#2014-06-27|1112.07
#2014-06-30|1113.09
#2014-07-01|1108.91
#2014-07-02|1121.29
#2014-07-03|1117.89
#2014-07-04|1110.53
#2014-07-07|1109.61
#2014-07-08|1111.10
#2014-07-09|1108.41
#2014-07-10|1113.18
#2014-07-11|1109.62
#2014-07-14|1112.44
#2014-07-15|1115.72
#2014-07-16|1117.50
#2014-07-17|1105.20
#2014-07-18|1109.07
#2014-07-21|1105.58
#2014-07-22|1127.03
#2014-07-23|1125.60
#2014-07-24|1126.14
#2014-07-25|1120.18
#2014-07-28|1100.38
#2014-07-29|1091.10
#2014-07-30|1100.48
#2014-07-31|1081.58
#2014-08-01|1071.03
#2014-08-04|1077.49
#2014-08-05|1070.93
#2014-08-06|1069.98
#2014-08-07|1069.17
#2014-08-08|1060.51
#2014-08-11|1084.24
#2014-08-12|1084.22
#2014-08-13|1082.93
#2014-08-14|1086.33
#2014-08-15|1105.97
#2014-08-18|1122.87
#2014-08-19|1136.04
#2014-08-20|1139.49
#2014-08-21|1142.09
#2014-08-22|1132.77
#2014-08-25|1154.14
#2014-08-26|1151.17
#2014-08-27|1166.56
#2014-08-28|1153.08
#2014-08-29|1159.29
#2014-09-01|1168.09
#2014-09-02|1175.62
#2014-09-03|1199.13
#2014-09-04|1184.02
#2014-09-05|1184.77
#2014-09-08|1174.97
#2014-09-09|1166.76
#2014-09-10|1140.90
#2014-09-11|1127.26
#2014-09-12|1106.44
#2014-09-15|1090.90
#2014-09-16|1097.42
#2014-09-17|1109.93
#2014-09-18|1095.90
#2014-09-19|1081.04
#2014-09-22|1065.98
#2014-09-23|1056.30
#2014-09-24|1069.89
#2014-09-25|1053.31
#2014-09-26|1057.76
#2014-09-29|1013.50
#2014-09-30|1005.30
#2014-10-01| 988.36
#2014-10-02| 983.58
#2014-10-03| 992.25
#2014-10-06|1033.63
#2014-10-07|1042.48
#2014-10-08|1027.42
#2014-10-09|1041.72
#2014-10-10|1007.15
#2014-10-13|1036.83
#2014-10-14|1024.86
#2014-10-15| 997.94
#2014-10-16| 961.85
#2014-10-17| 984.28
#2014-10-20| 969.14
#2014-10-21| 954.54
#2014-10-22| 957.75
#2014-10-23| 933.88
#2014-10-24| 946.83
#2014-10-27| 913.40
#2014-10-28| 930.39
#2014-10-29| 933.15
#2014-10-30| 943.55
#2014-10-31| 954.52
#2014-11-03| 939.55
#2014-11-04| 937.33
#2014-11-05| 918.24
#2014-11-06| 901.29
#2014-11-07| 898.84
#2014-11-10| 904.78
#2014-11-11| 893.72
#2014-11-12| 901.13
#2014-11-13| 878.79
#2014-11-14| 867.64
#2014-11-17| 861.56
#2014-11-18| 859.48
#2014-11-19| 862.12
#2014-11-20| 873.61
#2014-11-21| 906.14
#2014-11-24| 913.60
#2014-11-25| 902.83
#2014-11-26| 898.08
#2014-11-27| 884.03
#2014-11-28| 853.69
#2014-12-01| 826.05
#2014-12-02| 818.39
#2014-12-03| 832.81
#2014-12-04| 828.05
#2014-12-05| 824.29
#2014-12-08| 800.68
#2014-12-09| 781.86
#2014-12-10| 772.63
#2014-12-11| 751.60
#2014-12-12| 733.81
#2014-12-15| 701.81
#2014-12-16| 670.07
#2014-12-17| 701.99
#2014-12-18| 721.08
#2014-12-19| 733.62
#2014-12-22| 763.44
#2014-12-23| 761.74
#2014-12-24| 763.94
#2014-12-25| 763.36
#2014-12-26| 760.37
#2014-12-29| 756.55
#2014-12-30| 744.14
#2014-12-31| 731.64
#2015-01-01| 731.65
#2015-01-02| 731.12
#2015-01-05| 727.09
#2015-01-06| 709.44
#2015-01-07| 714.77
#2015-01-08| 747.65
#2015-01-09| 743.56
#2015-01-12| 729.98
#2015-01-13| 724.33
#2015-01-14| 724.22
#2015-01-15| 743.01
#2015-01-16| 745.54
#2015-01-19| 738.08
#2015-01-20| 738.52
#2015-01-21| 755.67
#2015-01-22| 772.71
#2015-01-23| 776.82
#2015-01-26| 760.13
#2015-01-27| 763.86
#2015-01-28| 746.77
#2015-01-29| 731.90
#2015-01-30| 715.88
#2015-02-02| 721.49
#2015-02-03| 758.38
#2015-02-04| 762.74
#2015-02-05| 763.55
#2015-02-06| 761.14
#2015-02-09| 758.50
#2015-02-10| 749.87
#2015-02-11| 748.56
#2015-02-12| 765.76
#2015-02-13| 789.21
#2015-02-16| 781.84
#2015-02-17| 782.15
#2015-02-18| 800.85
#2015-02-19| 791.77
#2015-02-20| 786.78
#2015-02-23| 772.15
#2015-02-24| 771.74
#2015-02-25| 763.24
#2015-02-26| 774.57
#2015-02-27| 776.65
#2015-03-02| 778.45
#2015-03-03| 782.30
#2015-03-04| 762.26
#2015-03-05| 763.49
#2015-03-06| 755.00
#2015-03-09| 746.05
#2015-03-10| 720.92
#2015-03-11| 718.69
#2015-03-12| 721.25
#2015-03-13| 707.04
#2015-03-16| 702.85
#2015-03-17| 709.19
#2015-03-18| 723.32
#2015-03-19| 724.82
#2015-03-20| 732.72
#2015-03-23| 728.49
#2015-03-24| 734.20
#2015-03-25| 736.86
#2015-03-26| 726.34
#2015-03-27| 721.36
#2015-03-30| 737.29
#2015-03-31| 743.58
#2015-04-01| 761.01
#2015-04-02| 777.49
#2015-04-03| 780.07
#2015-04-06| 790.26
#2015-04-07| 793.59
#2015-04-08| 814.96
#2015-04-09| 841.58
#2015-04-10| 847.47
#2015-04-13| 855.99
#2015-04-14| 856.29
#2015-04-15| 884.06
#2015-04-16| 902.50
#2015-04-17| 883.35
#2015-04-20| 869.19
#2015-04-21| 875.95
#2015-04-22| 870.85
#2015-04-23| 878.77
#2015-04-24| 889.87
#2015-04-27| 892.96
#2015-04-28| 886.35
#2015-04-29| 881.38
#2015-04-30| 881.24
#2015-05-01| 878.77
#2015-05-04| 889.71
#2015-05-05| 907.29
#2015-05-06| 895.06
#2015-05-07| 878.72
#2015-05-08| 884.46
#2015-05-11| 883.40
#2015-05-12| 884.04
#2015-05-13| 889.02
#2015-05-14| 879.71
#2015-05-15| 891.31
#2015-05-18| 885.37
#2015-05-19| 871.45
#2015-05-20| 862.12
#2015-05-21| 870.95
#2015-05-22| 876.09
#2015-05-25| 867.07
#2015-05-26| 858.62
#2015-05-27| 854.18
#2015-05-28| 841.31
#2015-05-29| 823.92
#2015-06-01| 824.54
#2015-06-02| 834.67
#2015-06-03| 826.77
#2015-06-04| 815.32
#2015-06-05| 808.21
#2015-06-08| 809.13
#2015-06-09| 817.93
#2015-06-10| 823.85
#2015-06-11| 813.75
#2015-06-12| 815.80
#2015-06-15| 817.81
#2015-06-16| 818.42
#2015-06-17| 820.04
#2015-06-18| 832.04
#2015-06-19| 829.43
#2015-06-22| 836.22
#2015-06-23| 833.14
#2015-06-24| 838.85
#2015-06-25| 824.14
#2015-06-26| 822.27
#2015-06-29| 808.46
#2015-06-30| 816.33
#2015-07-01| 811.41
#2015-07-02| 811.58
#2015-07-03| 801.27
#2015-07-06| 790.52
#2015-07-07| 779.53
#2015-07-08| 757.62
#2015-07-09| 766.29
#2015-07-10| 776.26
#2015-07-13| 780.05
#2015-07-14| 781.06
#2015-07-15| 777.73
#2015-07-16| 783.84
#2015-07-17| 773.69
#2015-07-20| 763.12
#2015-07-21| 761.07
#2015-07-22| 758.07
#2015-07-23| 749.56
#2015-07-24| 734.35
#2015-07-27| 708.46
#2015-07-28| 713.77
#2015-07-29| 732.51
#2015-07-30| 729.57
#2015-07-31| 728.88
#2015-08-03| 713.02
#2015-08-04| 708.82
#2015-08-05| 712.89
#2015-08-06| 703.23
#2015-08-07| 703.16
#2015-08-10| 705.57
#2015-08-11| 701.87
#2015-08-12| 698.90
#2015-08-13| 695.70
#2015-08-14| 697.39
#2015-08-17| 687.43
#2015-08-18| 677.17
#2015-08-19| 668.78
#2015-08-20| 655.74
#2015-08-21| 632.85
#2015-08-24| 590.73
#2015-08-25| 600.64
#2015-08-26| 599.78
#2015-08-27| 641.77
#2015-08-28| 653.26
#2015-08-31| 652.88
#2015-09-01| 633.17
#2015-09-02| 619.71
#2015-09-03| 628.47
#2015-09-04| 612.26
#2015-09-07| 603.94
#2015-09-08| 618.67
#2015-09-09| 634.67
#2015-09-10| 621.30
#2015-09-11| 610.74
#2015-09-14| 617.44
#2015-09-15| 614.40
#2015-09-16| 631.21
#2015-09-17| 626.69
#2015-09-18| 625.06
#2015-09-21| 610.11
#2015-09-22| 597.84
#2015-09-23| 588.92
#2015-09-24| 577.70
#2015-09-25| 586.59
#2015-09-28| 578.79
#2015-09-29| 569.46
#2015-09-30| 588.83
#2015-10-01| 585.15
#2015-10-02| 590.84
#2015-10-05| 614.10
#2015-10-06| 631.02
#2015-10-07| 663.54
#2015-10-08| 656.47
#2015-10-09| 674.41
#2015-10-12| 674.27
#2015-10-13| 657.97
#2015-10-14| 654.68
#2015-10-15| 664.73
#2015-10-16| 666.33
#2015-10-19| 669.41
#2015-10-20| 668.37
#2015-10-21| 658.13
#2015-10-22| 656.51
#2015-10-23| 664.96
#2015-10-26| 655.67
#2015-10-27| 645.62
#2015-10-28| 646.93
#2015-10-29| 642.60
#2015-10-30| 639.68
#2015-11-02| 642.19
#2015-11-03| 664.33
#2015-11-04| 665.52
#2015-11-05| 660.84
#2015-11-06| 648.18
#2015-11-09| 643.98
#2015-11-10| 634.04
#2015-11-11| 630.28
#2015-11-12| 630.17
#2015-11-13| 612.92
#2015-11-16| 612.90
#2015-11-17| 628.82
#2015-11-18| 628.87
#2015-11-19| 638.76
#2015-11-20| 644.65
#2015-11-23| 650.71
#2015-11-24| 646.60
#2015-11-25| 643.83
#2015-11-26| 644.40
#2015-11-27| 628.17
#2015-11-30| 620.84
#2015-12-01| 625.47
#2015-12-02| 625.49
#2015-12-03| 626.53
#2015-12-04| 615.32
#2015-12-07| 597.57
#2015-12-08| 585.54
#2015-12-09| 592.81
#2015-12-10| 591.66
#2015-12-11| 579.09
#2015-12-14| 570.53
#2015-12-15| 582.55
#2015-12-16| 589.97
#2015-12-17| 593.31
#2015-12-18| 579.29
#2015-12-21| 573.92
#2015-12-22| 575.66
#2015-12-23| 592.95
#2015-12-24| 597.92
#2015-12-25| 596.23
#2015-12-28| 587.69
#2015-12-29| 591.82
#2015-12-30| 582.85
#2015-12-31| 583.51
#2016-01-01| 583.84
#2016-01-04| 574.18
#2016-01-05| 576.13
#2016-01-06| 569.74
#2016-01-07| 554.25
#2016-01-08| 560.44
#2016-01-11| 541.23
#2016-01-12| 533.23
#2016-01-13| 537.65
#2016-01-14| 536.65
#2016-01-15| 514.33
#2016-01-18| 500.26
#2016-01-19| 511.71
#2016-01-20| 486.43
#2016-01-21| 483.07
#2016-01-22| 517.02
#2016-01-25| 520.38
#2016-01-26| 507.84
#2016-01-27| 520.42
#2016-01-28| 533.59
#2016-01-29| 557.09
#2016-02-01| 545.06
#2016-02-02| 526.91
#2016-02-03| 518.22
#2016-02-04| 542.70
#2016-02-05| 539.65
#2016-02-08| 530.64
#2016-02-09| 526.26
#2016-02-10| 525.32
#2016-02-11| 502.15
#2016-02-12| 508.69
#2016-02-15| 527.83
#2016-02-16| 529.73
#2016-02-17| 537.84
#2016-02-18| 548.03
#2016-02-19| 537.44
#2016-02-22| 556.74
#2016-02-23| 553.05
#2016-02-24| 542.47
#2016-02-25| 540.38
#2016-02-26| 551.25
#2016-02-29| 554.01
#2016-03-01| 568.89
#2016-03-02| 581.21
#2016-03-03| 598.73
#2016-03-04| 617.52
#2016-03-07| 626.66
#2016-03-08| 622.46
#2016-03-09| 623.82
#2016-03-10| 623.62
#2016-03-11| 631.30
#2016-03-14| 620.25
#2016-03-15| 607.32
#2016-03-16| 614.26
#2016-03-17| 643.16
#2016-03-18| 648.35
#2016-03-21| 646.67
#2016-03-22| 650.56
#2016-03-23| 638.68
#2016-03-24| 627.10
#2016-03-25| 626.89
#2016-03-28| 632.79
#2016-03-29| 631.11
#2016-03-30| 649.84
#2016-03-31| 654.41
#2016-04-01| 643.00
#2016-04-04| 637.69
#2016-04-05| 626.19
#2016-04-06| 629.30
#2016-04-07| 632.83
#2016-04-08| 646.38
#2016-04-11| 655.20
#2016-04-12| 666.50
#2016-04-13| 688.55
#2016-04-14| 681.40
#2016-04-15| 679.68
#2016-04-18| 670.38
#2016-04-19| 690.32
#2016-04-20| 689.82
#2016-04-21| 697.61
#2016-04-22| 698.27
#2016-04-25| 691.80
#2016-04-26| 697.56
#2016-04-27| 703.21
#2016-04-28| 714.92
#2016-04-29| 706.37
#2016-05-02| 703.37
#2016-05-03| 685.80
#2016-05-04| 678.93
#2016-05-05| 673.18
#2016-05-06| 670.13
#2016-05-09| 663.77
#2016-05-10| 668.95
#2016-05-11| 676.02
#2016-05-12| 675.97
#2016-05-13| 667.76
#2016-05-16| 670.53
#2016-05-17| 674.35
#2016-05-18| 666.72
#2016-05-19| 645.49
#2016-05-20| 646.43
#2016-05-23| 635.33
#2016-05-24| 636.83
#2016-05-25| 649.86
#2016-05-26| 654.47
#2016-05-27| 652.87
#2016-05-30| 654.92
#2016-05-31| 642.66
#2016-06-01| 643.60
#2016-06-02| 644.69
#2016-06-03| 651.84
#2016-06-06| 659.93
#2016-06-07| 673.63
#2016-06-08| 688.53
#2016-06-09| 684.13
#2016-06-10| 669.10
#2016-06-13| 656.54
#2016-06-14| 651.24
#2016-06-15| 655.09
#2016-06-16| 645.28
#2016-06-17| 655.61
#2016-06-20| 670.60
#2016-06-21| 674.58
#2016-06-22| 673.65
#2016-06-23| 680.80
#2016-06-24| 658.91
#2016-06-27| 646.83
#2016-06-28| 655.53
#2016-06-29| 673.12
#2016-06-30| 678.76
#2016-07-01| 684.09
#2016-07-04| 690.77
#2016-07-05| 677.33
#2016-07-06| 673.46
#2016-07-07| 679.73
#2016-07-08| 679.86
#2016-07-11| 690.37
#2016-07-12| 700.68
#2016-07-13| 702.09
#2016-07-14| 712.13
#2016-07-15| 709.47
#2016-07-18| 711.55
#2016-07-19| 705.95
#2016-07-20| 709.05
#2016-07-21| 707.39
#2016-07-22| 703.70
#2016-07-25| 703.32
#2016-07-26| 696.78
#2016-07-27| 695.86
#2016-07-28| 692.95
#2016-07-29| 692.02
#2016-08-01| 686.80
#2016-08-02| 681.04
#2016-08-03| 676.44
#2016-08-04| 687.52
#2016-08-05| 694.11
#2016-08-08| 703.84
#2016-08-09| 704.31
#2016-08-10| 695.91
#2016-08-11| 701.66
#2016-08-12| 708.92
#2016-08-15| 718.55
#2016-08-16| 721.41
#2016-08-17| 721.71
#2016-08-18| 725.52
#2016-08-19| 721.58
#2016-08-22| 715.98
#2016-08-23| 718.51
#2016-08-24| 714.14
#2016-08-25| 713.24
#2016-08-26| 720.31
#2016-08-29| 716.76
#2016-08-30| 718.57
#2016-08-31| 711.57
#2016-09-01| 705.79
#2016-09-02| 716.41
#2016-09-05| 722.80
#2016-09-06| 733.34
#2016-09-07| 736.69
#2016-09-08| 743.64
#2016-09-09| 728.71
#2016-09-12| 723.91
#2016-09-13| 713.65
#2016-09-14| 711.82
#2016-09-15| 715.74
#2016-09-16| 712.65
#2016-09-19| 718.15
#2016-09-20| 719.86
#2016-09-21| 724.88
#2016-09-22| 739.22
#2016-09-23| 735.96
#2016-09-26| 729.24
#2016-09-27| 726.02
#2016-09-28| 728.01
#2016-09-29| 735.69
#2016-09-30| 735.06
#2016-10-03| 745.16
#2016-10-04| 748.15
#2016-10-05| 755.40
#2016-10-06| 770.37
#2016-10-07| 769.76
#2016-10-10| 775.28
#2016-10-11| 769.24
#2016-10-12| 768.15
#2016-10-13| 756.04
#2016-10-14| 766.21
#2016-10-17| 762.80
#2016-10-18| 776.02
#2016-10-19| 779.25
#2016-10-20| 780.31
#2016-10-21| 781.66
#2016-10-24| 789.40
#2016-10-25| 787.19
#2016-10-26| 780.41
#2016-10-27| 775.57
#2016-10-28| 773.51
#2016-10-31| 770.67
#2016-11-01| 768.58
#2016-11-02| 753.46
#2016-11-03| 745.67
#2016-11-04| 739.26
#2016-11-07| 753.45
#2016-11-08| 756.00
#2016-11-09| 753.23
#2016-11-10| 745.46
#2016-11-11| 718.22
#2016-11-14| 714.64
#2016-11-15| 717.45
#2016-11-16| 725.21
#2016-11-17| 725.75
#2016-11-18| 724.09
#2016-11-21| 739.34
#2016-11-22| 748.81
#2016-11-23| 746.41
#2016-11-24| 742.46
#2016-11-25| 739.99
#2016-11-28| 739.78
#2016-11-29| 732.00
#2016-11-30| 747.47
#2016-12-01| 757.74
#2016-12-02| 759.23
#2016-12-05| 759.95
#2016-12-06| 764.92
#2016-12-07| 766.84
#2016-12-08| 778.30
#2016-12-09| 780.63
#2016-12-12| 788.88
#2016-12-13| 796.20
#2016-12-14| 794.61
#2016-12-15| 784.15
#2016-12-16| 780.16
#2016-12-19| 777.49
#2016-12-20| 780.76
#2016-12-21| 783.78
#2016-12-22| 771.44
#2016-12-23| 773.35
#2016-12-26| 773.10
#2016-12-27| 779.14
#2016-12-28| 779.95
#2016-12-29| 788.90
#2016-12-30| 793.12
#2017-01-02| 791.58
#2017-01-03| 811.46
#2017-01-04| 805.85
#2017-01-05| 814.16
#2017-01-06| 813.67
#2017-01-09| 809.77
#2017-01-10| 816.54
#2017-01-11| 814.57
#2017-01-12| 821.38
#2017-01-13| 821.13
#2017-01-16| 813.41
#2017-01-17| 811.70
#2017-01-18| 810.77
#2017-01-19| 804.49
#2017-01-20| 801.36
#2017-01-23| 801.68
#2017-01-24| 808.45
#2017-01-25| 810.35
#2017-01-26| 814.02
#2017-01-27| 823.00
#2017-01-30| 812.82
#2017-01-31| 808.92
#2017-02-01| 809.51
#2017-02-02| 809.08
#2017-02-03| 816.82
#2017-02-06| 812.92
#2017-02-07| 808.30
#2017-02-08| 806.20
#2017-02-09| 806.51
#2017-02-10| 811.03
#2017-02-13| 815.26
#2017-02-14| 817.53
#2017-02-15| 817.83
#2017-02-16| 818.11
#2017-02-17| 808.58
#2017-02-20| 815.30
#2017-02-21| 820.23
#2017-02-22| 829.13
#2017-02-23| 826.50
#2017-02-24| 815.70
#2017-02-27| 816.74
#2017-02-28| 807.98
#2017-03-01| 810.59
#2017-03-02| 804.37
#2017-03-03| 810.36
#2017-03-06| 818.34
#2017-03-07| 816.35
#2017-03-08| 805.80
#2017-03-09| 787.69
#2017-03-10| 786.65
#2017-03-13| 792.78
#2017-03-14| 790.67
#2017-03-15| 794.33
#2017-03-16| 806.33
#2017-03-17| 806.30
#2017-03-20| 809.11
#2017-03-21| 804.71
#2017-03-22| 806.96
#2017-03-23| 805.19
#2017-03-24| 808.40
#2017-03-27| 803.49
#2017-03-28| 809.91
#2017-03-29| 816.99
#2017-03-30| 819.36
#2017-03-31| 820.11
#2017-04-03| 832.45
#2017-04-04| 836.53
#2017-04-05| 848.43
#2017-04-06| 851.28
#2017-04-07| 843.53
#2017-04-10| 831.99
#2017-04-11| 826.17
#2017-04-12| 821.23
#2017-04-13| 820.47
#2017-04-14| 815.24
#2017-04-17| 824.38
#2017-04-18| 812.18
#2017-04-19| 803.44
#2017-04-20| 805.46
#2017-04-21| 807.81
#2017-04-24| 822.63
#2017-04-25| 832.16
#2017-04-26| 828.75
#2017-04-27| 820.42
#2017-04-28| 820.32
#2017-05-01| 821.46
#2017-05-02| 820.39
#2017-05-03| 815.58
#2017-05-04| 804.51
#2017-05-05| 801.36
#2017-05-08| 800.72
#2017-05-09| 804.82
#2017-05-10| 820.79
#2017-05-11| 819.42
#2017-05-12| 826.22
#2017-05-15| 837.60
#2017-05-16| 838.81
#2017-05-17| 834.13
#2017-05-18| 795.65
#2017-05-19| 795.64
#2017-05-22| 793.73
#2017-05-23| 797.57
#2017-05-24| 798.16
#2017-05-25| 801.00
#2017-05-26| 805.11
#2017-05-29| 809.33
#2017-05-30| 807.53
#2017-05-31| 794.65
#2017-06-01| 782.69
#2017-06-02| 784.12
#2017-06-05| 785.69
#2017-06-06| 781.01
#2017-06-07| 778.64
#2017-06-08| 775.27
#2017-06-09| 777.31
#2017-06-12| 773.38
#2017-06-13| 770.50
#2017-06-14| 769.97
#2017-06-15| 762.30
#2017-06-16| 759.64
#2017-06-19| 765.04
#2017-06-20| 755.93
#2017-06-21| 750.73
#2017-06-22| 751.74
#2017-06-23| 753.92
#2017-06-26| 756.41
#2017-06-27| 758.59
#2017-06-28| 755.91
#2017-06-29| 758.31
#2017-06-30| 755.16
#2017-07-03| 759.90
#2017-07-04| 769.76
#2017-07-05| 767.66
#2017-07-06| 767.09
#2017-07-07| 760.17
#2017-07-10| 760.36
#2017-07-11| 764.15
#2017-07-12| 778.12
#2017-07-13| 784.95
#2017-07-14| 792.70
#2017-07-17| 792.23
#2017-07-18| 787.89
#2017-07-19| 795.80
#2017-07-20| 794.81
#2017-07-21| 791.17
#2017-07-24| 790.12
#2017-07-25| 787.88
#2017-07-26| 794.01
#2017-07-27| 795.33
#2017-07-28| 789.02
#2017-07-31| 792.96
#2017-08-01| 799.97
#2017-08-02| 805.34
#2017-08-03| 808.35
#2017-08-04| 806.89
#2017-08-07| 809.61
#2017-08-08| 812.07
#2017-08-09| 805.17
#2017-08-10| 796.15
#2017-08-11| 784.66
#2017-08-14| 791.01
#2017-08-15| 786.22
#2017-08-16| 786.73
#2017-08-17| 788.27
#2017-08-18| 790.44
#2017-08-21| 793.15
#2017-08-22| 801.28
#2017-08-23| 803.00
#2017-08-24| 803.11
#2017-08-25| 812.01
#2017-08-28| 813.64
#2017-08-29| 804.96
#2017-08-30| 811.83
#2017-08-31| 821.22
#2017-09-01| 830.65
#2017-09-04| 827.41
#2017-09-05| 833.73
#2017-09-06| 842.66
#2017-09-07| 840.12
#2017-09-08| 843.07
#2017-09-11| 846.43
#2017-09-12| 848.07
#2017-09-13| 847.53
#2017-09-14| 850.37
#2017-09-15| 851.38
#2017-09-18| 854.50
#2017-09-19| 851.84
#2017-09-20| 859.53
#2017-09-21| 855.76
#2017-09-22| 850.50
#2017-09-25| 851.98
#2017-09-26| 851.31
#2017-09-27| 844.18
#2017-09-28| 840.46
#2017-09-29| 847.99
#2017-10-02| 845.19
#2017-10-03| 855.46
#2017-10-04| 862.66
#2017-10-05| 868.09
#2017-10-06| 865.73
#2017-10-09| 860.42
#2017-10-10| 867.59
#2017-10-11| 872.13
#2017-10-12| 876.35
#2017-10-13| 881.10
#2017-10-16| 883.40
#2017-10-17| 878.85
#2017-10-18| 887.00
#2017-10-19| 878.75
#2017-10-20| 880.35
#2017-10-23| 884.82
#2017-10-24| 883.19
#2017-10-25| 887.44
#2017-10-26| 889.25
#2017-10-27| 887.77
#2017-10-30| 896.68
#2017-10-31| 897.32
#2017-11-01| 905.20
#2017-11-02| 906.96
#2017-11-03| 900.83
#2017-11-06| 905.13
#2017-11-07| 912.47
#2017-11-08| 910.88
#2017-11-09| 912.97
#2017-11-10| 907.25
#2017-11-13| 898.39
#2017-11-14| 882.27
#2017-11-15| 872.23
#2017-11-16| 881.53
#2017-11-17| 886.25
#2017-11-20| 886.84
#2017-11-21| 897.66
#2017-11-22| 906.71
#2017-11-23| 913.26
#2017-11-24| 917.26
#2017-11-27| 915.06
#2017-11-28| 911.39
#2017-11-29| 905.07
#2017-11-30| 893.48
#2017-12-01| 894.99
#2017-12-04| 902.56
#2017-12-05| 906.16
#2017-12-06| 901.89
#2017-12-07| 897.95
#2017-12-08| 896.98
#2017-12-11| 904.63
#2017-12-12| 909.11
#2017-12-13| 913.26
#2017-12-14| 913.29
#2017-12-15| 910.59
#2017-12-18| 914.48
#2017-12-19| 913.88
#2017-12-20| 910.70
#2017-12-21| 915.17
#2017-12-22| 920.52
#2017-12-25| 918.38
#2017-12-26| 923.43
#2017-12-27| 922.53
#2017-12-28| 922.62
#2017-12-29| 921.40
#2018-01-01| 919.16
#2018-01-02| 930.45
#2018-01-03| 940.11
#2018-01-04| 960.68
#2018-01-05| 965.63
#2018-01-08| 969.27
#2018-01-09| 976.29
#2018-01-10| 980.35
#2018-01-11| 986.93
#2018-01-12|1002.89
#2018-01-15|1001.96
#2018-01-16| 997.13
#2018-01-17|1003.07
#2018-01-18|1005.07
#2018-01-19|1004.32
#2018-01-22|1019.05
#2018-01-23|1020.17
#2018-01-24|1040.49
#2018-01-25|1050.03
#2018-01-26|1051.11
#2018-01-29|1045.65
#2018-01-30|1028.84
#2018-01-31|1033.57
#2018-02-01|1039.12
#2018-02-02|1028.82
#2018-02-05|1009.34
#2018-02-06| 988.60
#2018-02-07| 988.88
#2018-02-08| 970.88
#2018-02-09| 949.19
#2018-02-12| 954.51
#2018-02-13| 962.12
#2018-02-14| 976.15
#2018-02-15| 991.82
#2018-02-16| 990.90
#2018-02-19| 993.03
#2018-02-20| 993.88
#2018-02-21|1005.91
#2018-02-22|1006.53
#2018-02-23|1019.64
#2018-02-26|1031.86
#2018-02-27|1028.96
#2018-02-28|1012.97
#2018-03-01|1003.24
#2018-03-02| 999.76
#2018-03-05| 999.87
#2018-03-06|1005.91
#2018-03-07| 991.03
#2018-03-08| 995.16
#2018-03-09|1009.93
#2018-03-12|1018.17
#2018-03-13|1019.49
#2018-03-14|1011.04
#2018-03-15|1000.22
#2018-03-16|1000.36
#2018-03-19| 989.72
#2018-03-20| 997.30
#2018-03-21|1009.70
#2018-03-22|1006.53
#2018-03-23|1001.98
#2018-03-26|1002.94
#2018-03-27|1004.70
#2018-03-28| 993.36
#2018-03-29|1001.78
#2018-03-30|1000.46
#2018-04-02| 994.45
#2018-04-03| 998.92
#2018-04-04| 987.13
#2018-04-05|1001.59
#2018-04-06|1005.10
#2018-04-09| 980.64
#2018-04-10| 994.05
#2018-04-11|1003.84
#2018-04-12|1016.94
#2018-04-13|1004.75
#2018-04-16| 991.51
#2018-04-17|1002.76
#2018-04-18|1018.07
#2018-04-19|1028.12
#2018-04-20|1015.92
#2018-04-23|1009.90
#2018-04-24|1021.34
#2018-04-25|1004.98
#2018-04-26|1015.24
#2018-04-27|1035.61
#2018-04-30|1025.67
#2018-05-01|1022.51
#2018-05-02|1015.74
#2018-05-03|1004.69
#2018-05-04|1005.69
#2018-05-07|1019.13
#2018-05-08|1017.17
#2018-05-09|1042.36
#2018-05-10|1068.13
#2018-05-11|1076.67
#2018-05-14|1085.62
#2018-05-15|1077.94
#2018-05-16|1078.77
#2018-05-17|1063.11
#2018-05-18|1062.72
#2018-05-21|1061.67
#2018-05-22|1061.22
#2018-05-23|1023.02
#2018-05-24| 997.97
#2018-05-25| 989.20
#2018-05-28| 972.45
#2018-05-29| 984.30
#2018-05-30| 981.41
#2018-05-31| 997.06
#2018-06-01| 980.50
#2018-06-04| 994.83
#2018-06-05| 984.58
#2018-06-06| 987.01
#2018-06-07| 983.40
#2018-06-08| 969.97
#2018-06-11| 977.11
#2018-06-12| 980.67
#2018-06-13| 974.15
#2018-06-14| 964.58
#2018-06-15| 951.14
#2018-06-18| 946.72
#2018-06-19| 936.95
#2018-06-20| 957.99
#2018-06-21| 945.76
#2018-06-22| 946.12
#2018-06-25| 949.04
#2018-06-26| 941.86
#2018-06-27| 943.38
#2018-06-28| 940.84
#2018-06-29| 964.29
#2018-07-02| 961.29
#2018-07-03| 958.55
#2018-07-04| 961.09
#2018-07-05| 957.54
#2018-07-06| 959.69
#2018-07-09| 976.72
#2018-07-10| 986.01
#2018-07-11| 980.89
#2018-07-12| 988.88
#2018-07-13| 997.23
#2018-07-16| 989.44
#2018-07-17| 988.91
#2018-07-18| 980.90
#2018-07-19| 980.26
#2018-07-20| 990.81
#2018-07-23| 994.31
#2018-07-24|1001.35
#2018-07-25|1013.20
#2018-07-26|1012.32
#2018-07-27|1024.09
#2018-07-30|1031.57
#2018-07-31|1043.23
#2018-08-01|1044.09
#2018-08-02|1030.03
#2018-08-03|1039.36
#2018-08-06|1038.09
#2018-08-07|1047.00
#2018-08-08|1045.79
#2018-08-09|1038.57
#2018-08-10|1021.05
#2018-08-13|1004.27
#2018-08-14|1012.61
#2018-08-15| 994.24
#2018-08-16| 988.89
#2018-08-17| 980.04
#2018-08-20| 994.98
#2018-08-21| 998.11
#2018-08-22|1004.15
#2018-08-23| 996.44
#2018-08-24|1013.44
#2018-08-27|1034.94
#2018-08-28|1033.41
#2018-08-29|1038.69
#2018-08-30|1030.03
#2018-08-31|1032.20
#2018-09-03|1020.76
#2018-09-04|1018.45
#2018-09-05|1003.85
#2018-09-06|1008.82
#2018-09-07|1016.44
#2018-09-10|1008.72
#2018-09-11|1003.04
#2018-09-12|1014.65
#2018-09-13|1021.61
#2018-09-14|1023.69
#2018-09-17|1022.35
#2018-09-18|1034.99
#2018-09-19|1045.60
#2018-09-20|1043.07
#2018-09-21|1050.92
#2018-09-24|1052.75
#2018-09-25|1058.23
#2018-09-26|1069.63
#2018-09-27|1092.59
#2018-09-28|1102.41
#2018-10-01|1094.18
#2018-10-02|1099.72
#2018-10-03|1116.48
#2018-10-04|1076.93
#2018-10-05|1060.78
#2018-10-08|1087.52
#2018-10-09|1087.57
#2018-10-10|1079.66
#2018-10-11|1056.00
#2018-10-12|1072.06
#2018-10-15|1080.21
#2018-10-16|1099.69
#2018-10-17|1091.07
#2018-10-18|1071.54
#2018-10-19|1061.28
#2018-10-22|1063.52
#2018-10-23|1049.40
#2018-10-24|1049.68
#2018-10-25|1044.69
#2018-10-26|1049.98
#2018-10-29|1051.63
#2018-10-30|1050.44
#2018-10-31|1061.14
#2018-11-01|1062.00
#2018-11-02|1074.14
#2018-11-05|1079.57
#2018-11-06|1083.42
#2018-11-07|1085.70
#2018-11-08|1080.60
#2018-11-09|1059.87
#2018-11-12|1053.86
#2018-11-13|1036.58
#2018-11-14|1037.43
#2018-11-15|1046.08
#2018-11-16|1061.01
#2018-11-19|1070.99
#2018-11-20|1059.11
#2018-11-21|1046.38
#2018-11-22|1048.30
#2018-11-23|1028.39
#2018-11-26|1018.11
#2018-11-27|1025.17
#2018-11-28|1048.36
#2018-11-29|1064.82
#2018-11-30|1065.75
#2018-12-03|1090.45
#2018-12-04|1092.27
#2018-12-05|1087.21
#2018-12-06|1057.81
#2018-12-07|1068.76
#2018-12-10|1038.11
#2018-12-11|1037.90
#2018-12-12|1035.50
#2018-12-13|1041.89
#2018-12-14|1032.90
#2018-12-17|1031.92
#2018-12-18|1015.18
#2018-12-19|1008.37
#2018-12-20| 994.62
#2018-12-21| 987.15
#2018-12-24| 982.24
#2018-12-25| 975.83
#2018-12-26| 977.82
#2018-12-27| 979.63
#2018-12-28| 995.32
#2018-12-31| 999.60
#2019-01-01| 999.94
#2019-01-02|1000.90
#2019-01-03|1010.54
#2019-01-04|1034.69
#2019-01-07|1050.38
#2019-01-08|1042.26
#2019-01-09|1053.18
#2019-01-10|1058.28
#2019-01-11|1057.39
#2019-01-14|1047.63
#2019-01-15|1056.75
#2019-01-16|1058.19
#2019-01-17|1061.55
#2019-01-18|1078.73
#2019-01-21|1087.90
#2019-01-22|1080.00
#2019-01-23|1084.10
#2019-01-24|1095.28
#2019-01-25|1100.37
#2019-01-28|1087.27
#2019-01-29|1090.86
#2019-01-30|1098.18
#2019-01-31|1115.39
#2019-02-01|1121.92
#2019-02-04|1129.07
#2019-02-05|1134.62
#2019-02-06|1131.24
#2019-02-07|1118.15
#2019-02-08|1110.68
#2019-02-11|1102.04
#2019-02-12|1117.78
#2019-02-13|1112.92
#2019-02-14|1101.68
#2019-02-15|1112.53
#2019-02-18|1113.94
#2019-02-19|1119.97
#2019-02-20|1130.37
#2019-02-21|1133.45
#2019-02-22|1137.16
#2019-02-25|1131.97
#2019-02-26|1123.78
#2019-02-27|1127.83
#2019-02-28|1121.00
#2019-03-01|1117.36
#2019-03-04|1119.63
#2019-03-05|1122.31
#2019-03-06|1130.31
#2019-03-07|1119.82
#2019-03-08|1112.14
#2019-03-11|1128.95
#2019-03-12|1139.00
#2019-03-13|1148.44
#2019-03-14|1151.00
#2019-03-15|1162.89
#2019-03-18|1182.84
#2019-03-19|1199.27
#2019-03-20|1192.56
#2019-03-21|1185.18
#2019-03-22|1146.89
#2019-03-25|1134.99
#2019-03-26|1161.35
#2019-03-27|1138.97
#2019-03-28|1146.98
#2019-03-29|1155.70
#2019-04-01|1168.51
#2019-04-02|1169.53
#2019-04-03|1162.30
#2019-04-04|1156.23
#2019-04-05|1162.28
#2019-04-08|1165.58
#2019-04-09|1170.44
#2019-04-10|1168.33
#2019-04-11|1161.13
#2019-04-12|1132.43
#2019-04-15|1128.00
#2019-04-16|1138.49
#2019-04-17|1135.30
#2019-04-18|1151.07
#2019-04-19|1151.08
#2019-04-22|1138.65
#2019-04-23|1146.04
#2019-04-24|1142.32
#2019-04-25|1135.31
#2019-04-26|1141.06
#2019-04-29|1143.59
#2019-04-30|1139.75
#2019-05-01|1141.91
#2019-05-02|1132.08
#2019-05-03|1135.76
#2019-05-06|1120.95
#2019-05-07|1106.03
#2019-05-08|1099.88
#2019-05-09|1072.63
#2019-05-10|1068.89
#2019-05-13|1047.62
#2019-05-14|1054.62
#2019-05-15|1052.00
#2019-05-16|1050.17
#2019-05-17|1036.40
#2019-05-20|1065.38
#2019-05-21|1080.02
#2019-05-22|1083.64
#2019-05-23|1066.73
#2019-05-24|1070.88
#2019-05-27|1069.71
#2019-05-28|1076.80
#2019-05-29|1074.04
#2019-05-30|1085.68
#2019-05-31|1076.75
#2019-06-03|1093.61
#2019-06-04|1093.89
#2019-06-05|1083.67
#2019-06-06|1074.32
#2019-06-07|1078.75
#2019-06-10|1081.80
#2019-06-11|1096.45
#2019-06-12|1090.19
#2019-06-13|1088.84
#2019-06-14|1082.50
#2019-06-17|1071.88
#2019-06-18|1081.62
#2019-06-19|1088.92
#2019-06-20|1105.06
#2019-06-21|1112.74
#2019-06-24|1107.56
#2019-06-25|1102.87
#2019-06-26|1103.48
#2019-06-27|1095.75
#2019-06-28|1093.47
#2019-07-01|1096.08
#2019-07-02|1094.18
#2019-07-03|1097.09
#2019-07-04|1103.91
#2019-07-05|1094.72
#2019-07-08|1089.95
#2019-07-09|1094.17
#2019-07-10|1102.36
#2019-07-11|1114.32
#2019-07-12|1112.31
#2019-07-15|1107.80
#2019-07-16|1108.00
#2019-07-17|1100.70
#2019-07-18|1089.43
#2019-07-19|1092.22
#2019-07-22|1096.15
#2019-07-23|1096.09
#2019-07-24|1089.45
#2019-07-25|1075.46
#2019-07-26|1061.46
#2019-07-29|1059.98
#2019-07-30|1050.22
#2019-07-31|1047.08
#2019-08-01|1039.17
#2019-08-02|1027.08
#2019-08-05| 985.24
#2019-08-06| 984.15
#2019-08-07| 973.21
#2019-08-08| 998.29
#2019-08-09| 995.89
#2019-08-12| 983.43
#2019-08-13|1004.02
#2019-08-14| 992.06
#2019-08-15| 981.51
#2019-08-16| 979.42
#2019-08-19| 984.53
#2019-08-20| 982.80
#2019-08-21| 996.91
#2019-08-22| 982.79
#2019-08-23| 981.39
#2019-08-26| 959.80
#2019-08-27| 966.27
#2019-08-28| 967.51
#2019-08-29| 974.22
#2019-08-30| 992.78
#2019-09-02| 989.24
#2019-09-03| 972.88
#2019-09-04| 989.75
#2019-09-05|1001.43
#2019-09-06|1013.42
#2019-09-09|1019.84
#2019-09-10|1022.88
#2019-09-11|1030.14
#2019-09-12|1025.60
#2019-09-13|1031.06
#2019-09-16|1049.89
#2019-09-17|1036.44
#2019-09-18|1032.73
#2019-09-19|1021.69
#2019-09-20|1039.27
#2019-09-23|1039.43
#2019-09-24|1042.50
#2019-09-25|1038.22
#2019-09-26|1043.13
#2019-09-27|1041.63
#2019-09-30|1042.18
#2019-10-01|1035.81
#2019-10-02|1027.10
#2019-10-03|1034.05
#2019-10-04|1031.15
#2019-10-07|1024.48
#2019-10-08|1021.44
#2019-10-09|1027.77
#2019-10-10|1038.28
#2019-10-11|1053.02
#2019-10-14|1052.22
#2019-10-15|1050.70
#2019-10-16|1056.96
#2019-10-17|1065.17
#2019-10-18|1067.63
#2019-10-21|1073.60
#2019-10-22|1089.42
#2019-10-23|1088.39
#2019-10-24|1098.40
#2019-10-25|1107.98
#2019-10-28|1116.64
#2019-10-29|1123.54
#2019-10-30|1124.78
#2019-10-31|1119.38
#2019-11-01|1125.90
#2019-11-04|1132.44
#2019-11-05|1130.92
#2019-11-06|1124.17
#2019-11-07|1138.04
#2019-11-08|1120.12
#2019-11-11|1109.93
#2019-11-12|1107.67
#2019-11-13|1098.37
#2019-11-14|1088.05
#2019-11-15|1088.69
#2019-11-18|1086.47
#2019-11-19|1092.97
#2019-11-20|1101.04
#2019-11-21|1102.85
#2019-11-22|1111.78
#2019-11-25|1112.53
#2019-11-26|1100.37
#2019-11-27|1105.71
#2019-11-28|1107.26
#2019-11-29|1090.05
#2019-12-02|1099.65
#2019-12-03|1096.04
#2019-12-04|1095.65
#2019-12-05|1101.31
#2019-12-06|1108.43
#2019-12-09|1118.44
#2019-12-10|1116.14
#2019-12-11|1123.56
#2019-12-12|1138.76
#2019-12-13|1139.28
#2019-12-16|1133.36
#2019-12-17|1144.52
#2019-12-18|1160.53
#2019-12-19|1164.81
#2019-12-20|1157.44
#2019-12-23|1162.55
#2019-12-24|1152.82
#2019-12-25|1153.24
#2019-12-26|1151.85
#2019-12-27|1158.84
#2019-12-30|1158.95
#2019-12-31|1154.07
#2020-01-01|1153.25
#2020-01-02|1169.07
#2020-01-03|1168.03
#2020-01-06|1170.82
#2020-01-07|1168.06
#2020-01-08|1164.63
#2020-01-09|1180.13
#2020-01-10|1179.75
#2020-01-13|1176.80
#2020-01-14|1168.46
#2020-01-15|1154.93
#2020-01-16|1158.94
#2020-01-17|1174.36
#2020-01-20|1166.00
#2020-01-21|1147.41
#2020-01-22|1151.91
#2020-01-23|1145.43
#2020-01-24|1141.27
#2020-01-27|1116.21
#2020-01-28|1120.30
#2020-01-29|1108.63
#2020-01-30|1086.77
#2020-01-31|1064.92
#2020-02-03|1054.93
#2020-02-04|1077.85
#2020-02-05|1085.83
#2020-02-06|1105.08
#2020-02-07|1086.29
#2020-02-10|1084.82
#2020-02-11|1099.46
#2020-02-12|1112.69
#2020-02-13|1105.52
#2020-02-14|1105.51
#2020-02-17|1102.33
#2020-02-18|1092.42
#2020-02-19|1107.95
#2020-02-20|1093.07
#2020-02-21|1082.24
#2020-02-24|1059.14
#2020-02-25|1045.10
#2020-02-26|1008.14
#2020-02-27| 984.87
#2020-02-28| 953.87
#2020-03-02| 968.10
#2020-03-03| 973.09
#2020-03-04| 973.19
#2020-03-05| 947.68
#2020-03-06| 900.00
#2020-03-09| 766.11
#2020-03-10| 775.64
#2020-03-11| 756.87
#2020-03-12| 668.07
#2020-03-13| 710.90
#2020-03-16| 647.45
#2020-03-17| 642.05
#2020-03-18| 591.34
#2020-03-19| 578.21
#2020-03-20| 626.37
#2020-03-23| 574.91
#2020-03-24| 618.02
#2020-03-25| 669.75
#2020-03-26| 671.42
#2020-03-27| 656.20
#2020-03-30| 643.59
#2020-03-31| 683.61
#2020-04-01| 668.86
#2020-04-02| 697.04
#2020-04-03| 690.76
#2020-04-06| 705.78
#2020-04-07| 738.40
#2020-04-08| 736.99
#2020-04-09| 750.77
#2020-04-10| 750.24
#2020-04-13| 740.87
#2020-04-14| 734.80
#2020-04-15| 707.23
#2020-04-16| 705.98
#2020-04-17| 721.59
#2020-04-20| 724.20
#2020-04-21| 710.27
#2020-04-22| 741.01
#2020-04-23| 750.65
#2020-04-24| 743.78
#2020-04-27| 758.73
#2020-04-28| 772.88
#2020-04-29| 795.61
#2020-04-30| 802.92
#2020-05-01| 799.72
#2020-05-04| 764.64
#2020-05-05| 780.71
#2020-05-06| 775.06
#2020-05-07| 780.05
#2020-05-08| 805.54
#2020-05-11| 804.71
#2020-05-12| 780.55
#2020-05-13| 773.39
#2020-05-14| 754.75
#2020-05-15| 760.80
#2020-05-18| 780.80
#2020-05-19| 783.37
#2020-05-20| 795.59
#2020-05-21| 796.47
#2020-05-22| 775.95
#2020-05-25| 788.26
#2020-05-26| 797.39
#2020-05-27| 805.55
#2020-05-28| 809.40
#2020-05-29| 806.40
#2020-06-01| 828.34
#2020-06-02| 847.63
#2020-06-03| 866.48
#2020-06-04| 864.58
#2020-06-05| 880.70
#2020-06-08| 890.29
#2020-06-09| 883.65
#2020-06-10| 882.88
#2020-06-11| 862.51
#2020-06-12| 855.61
#2020-06-15| 848.30
#2020-06-16| 864.93
#2020-06-17| 864.15
#2020-06-18| 872.06
#2020-06-19| 891.99
#2020-06-22| 889.37
#2020-06-23| 895.78
#2020-06-24| 884.88
#2020-06-25| 882.16
#2020-06-26| 874.33
#2020-06-29| 870.95
#2020-06-30| 859.58
#2020-07-01| 872.59
#2020-07-02| 892.47
#2020-07-03| 904.60
#2020-07-06| 930.88
#2020-07-07| 912.84
#2020-07-08| 908.10
#2020-07-09| 913.38
#2020-07-10| 921.22
#2020-07-13| 932.65
#2020-07-14| 924.74
#2020-07-15| 917.36
#2020-07-16| 908.01
#2020-07-17| 928.51
#2020-07-20| 933.16
#2020-07-21| 958.31
#2020-07-22| 968.83
#2020-07-23| 975.57
#2020-07-24| 991.60
#2020-07-27| 998.09
#2020-07-28| 999.41
#2020-07-29| 983.66
#2020-07-30| 978.20
#2020-07-31| 959.68
#2020-08-03| 937.30
#2020-08-04| 973.38
#2020-08-05| 986.47
#2020-08-06| 986.66
#2020-08-07| 979.41
#2020-08-10| 976.98
#2020-08-11| 985.89
#2020-08-12| 987.29
#2020-08-13| 988.93
#2020-08-14| 983.14
#2020-08-17| 977.24
#2020-08-18| 985.26
#2020-08-19| 984.84
#2020-08-20| 965.83
#2020-08-21| 964.49
#2020-08-24| 978.28
#2020-08-25| 975.99
#2020-08-26| 981.20
#2020-08-27| 969.39
#2020-08-28| 980.51
#2020-08-31| 965.38
#2020-09-01| 981.58
#2020-09-02| 986.27
#2020-09-03| 977.28
#2020-09-04| 971.42
#2020-09-07| 969.51
#2020-09-08| 964.87
#2020-09-09| 979.01
#2020-09-10|1004.55
#2020-09-11|1006.56
#2020-09-14|1001.73
#2020-09-15|1005.88
#2020-09-16|1009.64
#2020-09-17|1008.83
#2020-09-18|1006.53
#2020-09-21| 976.66
#2020-09-22| 962.15
#2020-09-23| 955.57
#2020-09-24| 937.46
#2020-09-25| 938.60
#2020-09-28| 939.64
#2020-09-29| 941.02
#2020-09-30| 942.32
#2020-10-01| 946.90
#2020-10-02| 939.55
#2020-10-05| 946.56
#2020-10-06| 953.69
#2020-10-07| 958.07
#2020-10-08| 965.64
#2020-10-09| 957.62
#2020-10-12| 955.94
#2020-10-13| 962.88
#2020-10-14| 962.33
#2020-10-15| 937.89
#2020-10-16| 928.53
#2020-10-19| 931.35
#2020-10-20| 931.30
#2020-10-21| 923.87
#2020-10-22| 923.34
#2020-10-23| 932.41
#2020-10-26| 910.08
#2020-10-27| 902.48
#2020-10-28| 878.40
#2020-10-29| 886.40
#2020-10-30| 887.50
#2020-11-02| 851.65
#2020-11-03| 859.32
#2020-11-04| 867.98
#2020-11-05| 897.33
#2020-11-06| 917.03
#2020-11-09| 949.39
#2020-11-10| 984.15
#2020-11-11| 971.22
#2020-11-12| 958.98
#2020-11-13| 954.63
#2020-11-16| 968.41
#2020-11-17| 977.79
#2020-11-18| 981.07
#2020-11-19| 975.50
#2020-11-20| 956.16
#2020-11-23| 985.81
#2020-11-24|1000.72
#2020-11-25|1003.94
#2020-11-26|1006.79
#2020-11-27| 991.32
#2020-11-30| 965.05
#2020-12-01| 983.40
#2020-12-02| 988.52
#2020-12-03| 998.11
#2020-12-04| 996.43
#2020-12-07| 993.26
#2020-12-08| 994.76
#2020-12-09| 996.96
#2020-12-10|1003.38
#2020-12-11|1009.61
#2020-12-14|1008.63
#2020-12-15|1008.13
#2020-12-16|1010.08
#2020-12-17|1021.16
#2020-12-18|1026.06
#2020-12-21|1002.96
#2020-12-22|1002.61
#2020-12-23|1013.99
#2020-12-24|1028.22
#2020-12-25|1028.07
#2020-12-28|1032.60
#2020-12-29|1035.03
#2020-12-30|1040.59
#2020-12-31|1038.31
#2021-01-01|1039.24
#2021-01-04|1049.69
#2021-01-05|1045.35
#2021-01-06|1043.31
#2021-01-07|1055.46
#2021-01-08|1064.53
#2021-01-11|1041.01
#2021-01-12|1061.67
#2021-01-13|1065.36
#2021-01-14|1069.76
#2021-01-15|1045.62
#2021-01-18|1058.55
#2021-01-19|1068.78
#2021-01-20|1079.76
#2021-01-21|1075.65
#2021-01-22|1048.91
#2021-01-25|1021.17
#2021-01-26|1023.12
#2021-01-27|1009.46
#2021-01-28|1001.82
#2021-01-29| 978.73
#2021-02-01|1000.33
#2021-02-02|1026.82
#2021-02-03|1031.73
#2021-02-04|1030.03
#2021-02-05|1034.16
#2021-02-08|1043.05
#2021-02-09|1038.71
#2021-02-10|1046.71
#2021-02-11|1069.30
#2021-02-12|1070.66
#2021-02-15|1071.46
#2021-02-16|1095.04
#2021-02-17|1107.71
#2021-02-18|1094.82
#2021-02-19|1085.38
#2021-02-22|1021.84
#2021-02-23|1046.87
#2021-02-24|1047.62
#2021-02-25|1061.97
#2021-02-26|1016.66
#2021-03-01|1025.04
#2021-03-02|1018.33
#2021-03-03|1036.89
#2021-03-04|1033.81
#2021-03-05|1033.28
#2021-03-08|1023.65
#2021-03-09|1027.82
#2021-03-10|1036.94
#2021-03-11|1059.96
#2021-03-12|1052.30
#2021-03-15|1050.67
#2021-03-16|1046.83
#2021-03-17|1035.36
#2021-03-18|1021.46
#2021-03-19|1036.79
#2021-03-22|1035.82
#2021-03-23|1032.85
#2021-03-24|1013.05
#2021-03-25| 995.86
#2021-03-26|1003.55
#2021-03-29|1007.61
#2021-03-30|1016.79
#2021-03-31|1015.46
#2021-04-01|1025.15
#2021-04-02|1025.58
#2021-04-05|1019.74
#2021-04-06|1017.16
#2021-04-07|1012.20
#2021-04-08|1009.30
#2021-04-09| 998.38
#2021-04-12| 978.17
#2021-04-13| 982.11
#2021-04-14| 993.29
#2021-04-15| 990.64
#2021-04-16| 993.69
#2021-04-19| 994.98
#2021-04-20| 994.15
#2021-04-21| 984.67
#2021-04-22| 987.08
#2021-04-23| 990.44
#2021-04-26| 996.78
#2021-04-27|1002.79
#2021-04-28|1011.28
#2021-04-29|1018.61
#2021-04-30|1005.67
#2021-05-03|1001.22
#2021-05-04| 989.96
#2021-05-05|1000.12
#2021-05-06|1006.92
#2021-05-07|1017.61
#2021-05-10|1026.55
#2021-05-11|1025.87
#2021-05-12|1019.03
#2021-05-13|1013.52
#2021-05-14|1027.09
#2021-05-17|1042.27
#2021-05-18|1055.84
#2021-05-19|1053.14
#2021-05-20|1044.32
#2021-05-21|1053.44
#2021-05-24|1052.56
#2021-05-25|1046.54
#2021-05-26|1049.10
#2021-05-27|1053.65
#2021-05-28|1092.89
#2021-05-31|1106.22
#2021-06-01|1121.76
#2021-06-02|1142.18
#2021-06-03|1146.36
#2021-06-04|1147.94
#2021-06-07|1156.35
#2021-06-08|1155.29
#2021-06-09|1148.21
#2021-06-10|1153.73
#2021-06-11|1163.26
#2021-06-14|1171.02
#2021-06-15|1171.73
#2021-06-16|1162.37
#2021-06-17|1148.48
#2021-06-18|1151.95
#2021-06-21|1157.37
#2021-06-22|1162.52
#2021-06-23|1162.57
#2021-06-24|1161.50
#2021-06-25|1149.56
#2021-06-28|1141.30
#2021-06-29|1138.76
#2021-06-30|1136.42
#2021-07-01|1130.25
#2021-07-02|1128.23
#2021-07-05|1135.26
#2021-07-06|1110.61
#2021-07-07|1108.67
#2021-07-08|1087.18
#2021-07-09|1082.93
#2021-07-12|1091.13
#2021-07-13|1103.22
#2021-07-14|1098.31
#2021-07-15|1090.89
#2021-07-16|1091.34
#2021-07-19|1074.11
#2021-07-20|1069.30
#2021-07-21|1072.98
#2021-07-22|1091.74
#2021-07-23|1085.68
#2021-07-26|1075.56
#2021-07-27|1063.52
#2021-07-28|1067.19
#2021-07-29|1080.96
#2021-07-30|1067.07
#2021-08-02|1083.37
#2021-08-03|1090.53
#2021-08-04|1091.17
#2021-08-05|1114.96
#2021-08-06|1098.16
#2021-08-09|1090.62
#2021-08-10|1092.20
#2021-08-11|1102.39
#2021-08-12|1101.95
#2021-08-13|1110.64
#2021-08-16|1110.69
#2021-08-17|1091.00
#2021-08-18|1093.65
#2021-08-19|1079.70
#2021-08-20|1067.86
#2021-08-23|1087.03
#2021-08-24|1105.82
#2021-08-25|1117.68
#2021-08-26|1116.27
#2021-08-27|1131.75
#2021-08-30|1159.36
#2021-08-31|1161.21
#2021-09-01|1156.51
#2021-09-02|1164.51
#2021-09-03|1187.90
#2021-09-06|1196.38
#2021-09-07|1196.04
#2021-09-08|1176.29
#2021-09-09|1177.40
#2021-09-10|1180.42
#2021-09-13|1178.92
#2021-09-14|1176.34
#2021-09-15|1184.36
#2021-09-16|1187.31
#2021-09-17|1145.29
#2021-09-20|1128.77
#2021-09-21|1142.60
#2021-09-22|1155.59
#2021-09-23|1184.31
#2021-09-24|1173.20
#2021-09-27|1188.83
#2021-09-28|1196.49
#2021-09-29|1186.94
#2021-09-30|1186.47
#2021-10-01|1196.22
#2021-10-04|1200.92
#2021-10-05|1224.68
#2021-10-06|1202.99
#2021-10-07|1209.84
#2021-10-08|1223.95
#2021-10-11|1219.17
#2021-10-12|1222.17
#2021-10-13|1229.93
#2021-10-14|1237.09
#2021-10-15|1243.20
#2021-10-18|1243.94
#2021-10-19|1237.87
#2021-10-20|1235.50
#2021-10-21|1205.68
#2021-10-22|1193.72
#2021-10-25|1208.91
#2021-10-26|1217.47
#2021-10-27|1200.79
#2021-10-28|1188.40
#2021-10-29|1164.51
#2021-11-01|1168.88
#2021-11-02|1156.60
#2021-11-03|1146.70
#2021-11-04|1148.07
#2021-11-05|1144.98
#2021-11-08|1156.79
#2021-11-09|1166.95
#2021-11-10|1167.05
#2021-11-11|1171.53
#2021-11-12|1180.81
#2021-11-15|1174.93
#2021-11-16|1163.59
#2021-11-17|1148.09
#2021-11-18|1141.46
#2021-11-19|1137.71
#2021-11-22|1106.70
#2021-11-23|1120.07
#2021-11-24|1122.40
#2021-11-25|1160.06
#2021-11-26|1114.76
#2021-11-29|1125.83
#2021-11-30|1116.60
#2021-12-01|1140.16
#2021-12-02|1142.75
#2021-12-03|1133.01
#2021-12-06|1115.84
#2021-12-07|1129.10
#2021-12-08|1143.39
#2021-12-09|1153.79
#2021-12-10|1149.34
#2021-12-13|1136.97
#2021-12-14|1124.48
#2021-12-15|1119.30
#2021-12-16|1142.43
#2021-12-17|1113.74
#2021-12-20|1081.31
#2021-12-21|1091.42
#2021-12-22|1107.71
#2021-12-23|1118.75
#2021-12-24|1121.96
#2021-12-27|1128.26
#2021-12-28|1136.93
#2021-12-29|1130.84
#2021-12-30|1126.41
#2021-12-31|1131.86
#2022-01-03|1145.09
#2022-01-04|1150.73
#2022-01-05|1141.90
#2022-01-06|1124.03
#2022-01-07|1136.46
#2022-01-10|1142.67
#2022-01-11|1159.74
#2022-01-12|1188.67
#2022-01-13|1201.72
#2022-01-14|1206.32
#2022-01-17|1210.13
#2022-01-18|1203.12
#2022-01-19|1212.24
#2022-01-20|1209.76
#2022-01-21|1205.23
#2022-01-24|1173.15
#2022-01-25|1176.44
#2022-01-26|1194.01
#2022-01-27|1186.01
#2022-01-28|1174.07
#2022-01-31|1191.11
#2022-02-01|1194.73
#2022-02-02|1190.43
#2022-02-03|1181.00
#2022-02-04|1188.99
#2022-02-07|1191.55
#2022-02-08|1197.12
#2022-02-09|1209.59
#2022-02-10|1219.15
#2022-02-11|1226.19
#2022-02-14|1200.56
#2022-02-15|1217.43
#2022-02-16|1228.39
#2022-02-17|1231.41
#2022-02-18|1229.78
#2022-02-21|1229.22
#2022-02-22|1219.16
#2022-02-23|1218.10
#2022-02-24|1152.29
#2022-02-25|1172.09
#2022-02-28|1182.92
#2022-03-01|1183.07
#2022-03-02|1191.11
#2022-03-03|1202.88
#2022-03-04|1181.95
#2022-03-07|1135.33
#2022-03-08|1113.86
#2022-03-09|1143.62
#2022-03-10|1160.38
#2022-03-11|1147.78
#2022-03-14|1126.44
#2022-03-15|1085.57
#2022-03-16|1112.40
#2022-03-17|1144.60
#2022-03-18|1155.40
#2022-03-21|1149.68
#2022-03-22|1168.05
#2022-03-23|1178.12
#2022-03-24|1194.54
#2022-03-25|1197.09
#2022-03-28|1204.42
#2022-03-29|1221.95
#2022-03-30|1246.36
#2022-03-31|1239.31
#2022-04-01|1253.05
#2022-04-04|1262.76
#2022-04-05|1250.29
#2022-04-06|1242.10
#2022-04-07|1232.32
#2022-04-08|1249.47
#2022-04-11|1241.23
#2022-04-12|1233.38
#2022-04-13|1241.31
#2022-04-14|1220.10
#2022-04-15|1220.10
#2022-04-18|1215.26
#2022-04-19|1233.58
#2022-04-20|1245.98
#2022-04-21|1253.14
#2022-04-22|1225.17
#2022-04-25|1178.48
#2022-04-26|1187.67
#2022-04-27|1190.57
#2022-04-28|1210.82
#2022-04-29|1208.20
#2022-05-02|1195.59
#2022-05-03|1200.53
#2022-05-04|1196.49
#2022-05-05|1185.34
#2022-05-06|1174.39
#2022-05-09|1134.11
#2022-05-10|1119.78
#2022-05-11|1132.28
#2022-05-12|1119.91
#2022-05-13|1135.59
#2022-05-16|1143.95
#2022-05-17|1174.80
#2022-05-18|1173.20
#2022-05-19|1163.74
#2022-05-20|1210.89
#2022-05-23|1223.04
#2022-05-24|1185.32
#2022-05-25|1194.83
#2022-05-26|1197.93
#2022-05-27|1187.93
#2022-05-30|1199.28
#2022-05-31|1194.71
#2022-06-01|1191.79
#2022-06-02|1206.55
#2022-06-03|1219.95
#2022-06-06|1218.44
#2022-06-07|1211.77
#2022-06-08|1210.18
#2022-06-09|1218.98
#2022-06-10|1188.87
#2022-06-13|1156.92
#2022-06-14|1149.85
#2022-06-15|1134.20
#2022-06-16|1120.47
#2022-06-17|1100.39
#2022-06-20|1086.36
#2022-06-21|1097.82
#2022-06-22|1070.81
#2022-06-23|1058.36
#2022-06-24|1062.90
#2022-06-27|1080.02
#2022-06-28|1094.17
#2022-06-29|1089.04
#2022-06-30|1088.17
#2022-07-01|1048.92
#2022-07-04|1053.89
#2022-07-05|1041.10
#2022-07-06|1027.12
#2022-07-07|1035.57
#2022-07-08|1043.06
#2022-07-11|1040.43
#2022-07-12|1032.18
#2022-07-13|1024.68
#2022-07-14|1016.63
#2022-07-15|1019.91
#2022-07-18|1041.29
#2022-07-19|1044.40
#2022-07-20|1059.10
#2022-07-21|1048.34
#2022-07-22|1053.43
#2022-07-25|1050.14
#2022-07-26|1061.74
#2022-07-27|1066.14
#2022-07-28|1085.17
#2022-07-29|1113.52
#2022-08-01|1128.21
#2022-08-02|1120.55
#2022-08-03|1116.98
#2022-08-04|1114.39
#2022-08-05|1115.34
#2022-08-08|1138.09
#2022-08-09|1145.26
#2022-08-10|1151.90
#2022-08-11|1144.24
#2022-08-12|1131.12
#2022-08-15|1127.83
#2022-08-16|1129.15
#2022-08-17|1142.89
#2022-08-18|1143.33
#2022-08-19|1123.22
#2022-08-22|1125.11
#2022-08-23|1150.25
#2022-08-24|1149.76
#2022-08-25|1153.89
#2022-08-26|1158.41
#2022-08-29|1162.24
#2022-08-30|1154.14
#2022-08-31|1148.92
#2022-09-01|1132.30
#2022-09-02|1120.40
#2022-09-05|1136.57
#2022-09-06|1130.89
#2022-09-07|1124.99
#2022-09-08|1119.99
#2022-09-09|1123.12
#2022-09-12|1130.16
#2022-09-13|1126.50
#2022-09-14|1118.20
#2022-09-15|1101.72
#2022-09-16|1077.54
#2022-09-19|1082.75
#2022-09-20|1087.09
#2022-09-21|1083.19
#2022-09-22|1079.47
#2022-09-23|1044.13
#2022-09-26|1008.75
#2022-09-27|1014.35
#2022-09-28| 989.19
#2022-09-29| 984.90
#2022-09-30|1003.82
#2022-10-03|1031.77
#2022-10-04|1040.99
#2022-10-05|1052.94
#2022-10-06|1062.64
#2022-10-07|1056.09
#2022-10-10|1043.51
#2022-10-11|1028.55
#2022-10-12|1026.54
#2022-10-13|1031.80
#2022-10-14|1027.60
#2022-10-17|1035.24
#2022-10-18|1055.81
#2022-10-19|1066.16
#2022-10-20|1079.97
#2022-10-21|1089.68
#2022-10-24|1045.58
#2022-10-25|1037.44
#2022-10-26|1030.91
#2022-10-27|1038.25
#2022-10-28|1041.42
#2022-10-31|1017.31
#2022-11-01|1031.62
#2022-11-02|1034.91
#2022-11-03|1039.42
#2022-11-04|1050.42
#2022-11-07|1049.93
#2022-11-08|1050.95
#2022-11-09|1046.93
#2022-11-10|1022.85
#2022-11-11|1056.05
#2022-11-14|1053.73
#2022-11-15|1057.18
#2022-11-16|1047.24
#2022-11-17|1033.94
#2022-11-18|1033.11
#2022-11-21|1023.71
#2022-11-22|1007.85
#2022-11-23|1005.05
#2022-11-24|1026.10
#2022-11-25|1027.77
#2022-11-28|1043.08
#2022-11-29|1061.48
#2022-11-30|1085.02
#2022-12-01|1076.90
#2022-12-02|1071.46
#2022-12-05|1059.22
#2022-12-06|1057.76
#2022-12-07|1039.77
#2022-12-08|1035.36
#2022-12-09|1031.29
#2022-12-12|1020.88
#2022-12-13|1019.80
#2022-12-14|1008.43
#2022-12-15|1001.53
#2022-12-16| 999.73
#2022-12-19|1007.10
#2022-12-20|1018.05
#2022-12-21|1013.65
#2022-12-22|1016.67
#2022-12-23|1010.25
#2022-12-26|1012.90
#2022-12-27|1011.31
#2022-12-28|1021.54
#2022-12-29|1015.78
#2022-12-30|1016.14
#2023-01-02|1007.99
#2023-01-03| 997.48
#2023-01-04| 992.40
#2023-01-05|1003.20
#2023-01-06|1016.01
#2023-01-09|1032.75
#2023-01-10|1034.23
#2023-01-11|1040.11
#2023-01-12|1038.92
#2023-01-13|1040.68
#2023-01-16|1032.22
#2023-01-17|1049.14
#2023-01-18|1051.53
#2023-01-19|1050.60
#2023-01-20|1058.14
#2023-01-23|1059.49
#2023-01-24|1055.18
#2023-01-25|1056.54
#2023-01-26|1054.28
#2023-01-27|1039.96
#2023-01-30|1038.04
#2023-01-31|1037.03
#2023-02-01|1032.92
#2023-02-02|1020.44
#2023-02-03|1012.67
#2023-02-06|1005.40
#2023-02-07|1005.52
#2023-02-08|1020.48
#2023-02-09|1017.55
#2023-02-10|1017.18
#2023-02-13|1018.65
#2023-02-14|1027.86
#2023-02-15|1031.57
#2023-02-16|1030.32
#2023-02-17|1030.27
#2023-02-20|1031.06
#2023-02-21|1035.49
#2023-02-22|1016.85
#2023-02-23|1024.30
#2023-02-24|1017.93
#2023-02-27|1013.48
#2023-02-28| 987.76
#2023-03-01| 999.82
#2023-03-02| 993.74
#2023-03-03|1022.57
#2023-03-06|1036.73
#2023-03-07|1035.18
#2023-03-08|1039.84
#2023-03-09|1021.68
#2023-03-10|1007.58
#2023-03-13| 997.31
#2023-03-14| 983.32
#2023-03-15| 973.35
#2023-03-16| 964.51
#2023-03-17| 975.05
#2023-03-20| 959.87
#2023-03-21| 976.89
#2023-03-22| 979.00
#2023-03-23| 973.50
#2023-03-24| 958.99
#2023-03-27| 965.62
#2023-03-28| 976.98
#2023-03-29| 979.26
#2023-03-30| 992.33
#2023-03-31|1009.51
#2023-04-03|1016.57
#2023-04-04|1016.06
#2023-04-05|1017.86
#2023-04-06|1016.47
#2023-04-07|1016.12
#2023-04-10|1015.03
#2023-04-11|1032.29
#2023-04-12|1041.56
#2023-04-13|1046.75
#2023-04-14|1050.46
#2023-04-17|1063.96
#2023-04-18|1061.01
#2023-04-19|1050.98
#2023-04-20|1049.30
#2023-04-21|1048.59
#2023-04-24|1055.22
#2023-04-25|1053.60
#2023-04-26|1052.98
#2023-04-27|1052.28
#2023-04-28|1050.71
#2023-05-01|1051.42
#2023-05-02|1042.58
#2023-05-03|1033.78
#2023-05-04|1044.68
#2023-05-05|1055.74
#2023-05-08|1077.65
#2023-05-09|1075.50
#2023-05-10|1082.36
#2023-05-11|1082.02
#2023-05-12|1083.15
#2023-05-15|1083.19
#2023-05-16|1085.19
#2023-05-17|1071.16
#2023-05-18|1073.98
#2023-05-19|1070.65
#2023-05-22|1072.55
#2023-05-23|1075.48
#2023-05-24|1074.46
#2023-05-25|1064.12
#2023-05-26|1079.74
#2023-05-29|1077.83
#2023-05-30|1070.02
#2023-05-31|1042.95
#2023-06-01|1053.88
#2023-06-02|1067.50
#2023-06-05|1073.85
#2023-06-06|1079.96
#2023-06-07|1089.89
#2023-06-08|1092.49
#2023-06-09|1105.29
#2023-06-12|1104.38
#2023-06-13|1100.33
#2023-06-14|1117.98
#2023-06-15|1120.75
#2023-06-16|1130.43
#2023-06-19|1133.04
#2023-06-20|1125.08
#2023-06-21|1131.13
#2023-06-22|1121.67
#2023-06-23|1102.96
#2023-06-26|1102.33
#2023-06-27|1102.87
#2023-06-28|1110.26
#2023-06-29|1110.32
#2023-06-30|1111.77
#2023-07-03|1138.76
#2023-07-04|1131.50
#2023-07-05|1122.30
#2023-07-06|1120.30
#2023-07-07|1116.03
#2023-07-10|1134.58
#2023-07-11|1139.10
#2023-07-12|1148.87
#2023-07-13|1156.61
#2023-07-14|1153.14
#2023-07-17|1162.67
#2023-07-18|1160.97
#2023-07-19|1167.78
#2023-07-20|1126.10
#2023-07-21|1120.15
#2023-07-24|1115.26
#2023-07-25|1125.12
#2023-07-26|1129.47
#2023-07-27|1110.43
#2023-07-28|1116.55
#2023-07-31|1131.25
#2023-08-01|1117.40
#2023-08-02|1098.35
#2023-08-03|1092.54
#2023-08-04|1093.09
#2023-08-07|1098.09
#2023-08-08|1094.64
#2023-08-09|1101.78
#2023-08-10|1111.83
#2023-08-11|1104.59
#2023-08-14|1101.03
#2023-08-15|1096.61
#2023-08-16|1097.38
#2023-08-17|1086.55
#2023-08-18|1088.68
#2023-08-21|1116.87
#2023-08-22|1119.69
#2023-08-23|1135.47
#2023-08-24|1129.17
#2023-08-25|1122.14
#2023-08-28|1122.99
#2023-08-29|1126.59
#2023-08-30|1127.81
#2023-08-31|1115.37
#2023-09-01|1129.35
#2023-09-04|1140.42
#2023-09-05|1145.48
#2023-09-06|1146.22
#2023-09-07|1145.42
#2023-09-08|1149.38
#2023-09-11|1154.93
#2023-09-12|1137.52
#2023-09-13|1138.96
#2023-09-14|1158.69
#2023-09-15|1154.40
#2023-09-18|1152.52
#2023-09-19|1155.75
#2023-09-20|1147.38
#2023-09-21|1130.33
#2023-09-22|1134.03
#2023-09-25|1125.89
#2023-09-26|1115.75
#2023-09-27|1129.96
#2023-09-28|1120.68
#2023-09-29|1132.41
#2023-10-02|1121.94
#2023-10-03|1096.71
#2023-10-04|1082.01
#2023-10-05|1082.22
#2023-10-06|1091.25
#2023-10-09|1103.96
#2023-10-10|1114.49
#2023-10-11|1126.45
#2023-10-12|1128.39
#2023-10-13|1132.92
#2023-10-16|1136.59
#2023-10-17|1151.86
#2023-10-18|1148.16
#2023-10-19|1137.58
#2023-10-20|1132.05
#2023-10-23|1108.19
#2023-10-24|1110.77
#2023-10-25|1105.68
#2023-10-26|1096.10
#2023-10-27|1108.79
#2023-10-30|1103.07
#2023-10-31|1092.57
#2023-11-01|1101.96
#2023-11-02|1113.84
#2023-11-03|1127.48
#2023-11-06|1130.03
#2023-11-07|1125.39
#2023-11-08|1119.70
#2023-11-09|1119.26
#2023-11-10|1116.97
#2023-11-13|1128.97
#2023-11-14|1137.98
#2023-11-15|1157.26
#2023-11-16|1154.54
#2023-11-17|1153.99
#2023-11-20|1159.64
#2023-11-21|1157.52
#2023-11-22|1148.38
#2023-11-23|1154.74
#2023-11-24|1151.21
#2023-11-27|1147.12
#2023-11-28|1151.80
#2023-11-29|1147.50
#2023-11-30|1148.02
#2023-12-01|1150.18
#2023-12-04|1150.59
#2023-12-05|1143.48
#2023-12-06|1144.15
#2023-12-07|1139.14
#2023-12-08|1147.48
#2023-12-11|1144.93
#2023-12-12|1131.45
#2023-12-13|1136.54
#2023-12-14|1156.29
#2023-12-15|1165.95
#2023-12-18|1174.07
#2023-12-19|1187.63
#2023-12-20|1177.20
#2023-12-21|1189.13
#2023-12-22|1198.13
#2023-12-25|1198.13
#2023-12-26|1208.46
#2023-12-27|1214.79
#2023-12-28|1224.69
#2023-12-29|1220.00
#2024-01-01|1222.17
#2024-01-02|1225.81
#2024-01-03|1230.09
#2024-01-04|1232.57
#2024-01-05|1241.81
#2024-01-08|1233.35
#2024-01-09|1228.92
#2024-01-10|1237.81
#2024-01-11|1252.19
#2024-01-12|1266.48
#2024-01-15|1277.69
#2024-01-16|1255.59
#2024-01-17|1236.66
#2024-01-18|1239.24
#2024-01-19|1238.46
#2024-01-22|1230.61
#2024-01-23|1219.85
#2024-01-24|1242.41
#2024-01-25|1270.30
#2024-01-26|1274.99
#2024-01-29|1317.78
#2024-01-30|1295.03
#2024-01-31|1306.33
#2024-02-01|1315.45
#2024-02-02|1325.84
#2024-02-05|1317.71
#2024-02-06|1329.96
#2024-02-07|1340.78
#2024-02-08|1339.02
#2024-02-09|1334.88
#2024-02-12|1327.51
#2024-02-13|1331.88
#2024-02-14|1339.42
#2024-02-15|1352.03
#2024-02-16|1359.32
#2024-02-19|1372.84
#2024-02-20|1375.59
#2024-02-21|1372.66
#2024-02-22|1390.15
#2024-02-23|1384.39
#2024-02-26|1384.18
#2024-02-27|1386.27
#2024-02-28|1350.00
#2024-02-29|1348.54
#2024-03-01|1365.76
#2024-03-04|1378.96
#2024-03-05|1368.42
#2024-03-06|1375.71
#2024-03-07|1365.70
#2024-03-08|1339.70
#2024-03-11|1330.25
#2024-03-12|1341.51
#2024-03-13|1319.09
#2024-03-14|1321.70
#2024-03-15|1310.26
#2024-03-18|1313.71
#2024-03-19|1305.56
#2024-03-20|1316.21
#2024-03-21|1320.09
#2024-03-22|1314.08
#2024-03-25|1318.69
#2024-03-26|1309.64
#2024-03-27|1331.01
#2024-03-28|1339.27
#2024-03-29|1339.32
#2024-04-01|1337.38
#2024-04-02|1359.90
#2024-04-03|1352.88
#2024-04-04|1348.85
#2024-04-05|1344.80
#2024-04-08|1362.87
#2024-04-09|1361.30
#2024-04-10|1378.13
#2024-04-11|1374.91
#2024-04-12|1356.00
#2024-04-15|1356.53
#2024-04-16|1348.00
#2024-04-17|1349.43
#2024-04-18|1347.94
#2024-04-19|1359.13
#2024-04-22|1364.56
#2024-04-23|1356.69
#2024-04-24|1353.87
#2024-04-25|1369.93
#2024-04-26|1370.28
#2024-04-29|1378.92
#2024-04-30|1374.70
#2024-05-01|1373.84
#2024-05-02|1377.37
#2024-05-03|1366.81
#2024-05-06|1363.41
#2024-05-07|1364.95
#2024-05-08|1377.34
#2024-05-09|1363.89
#2024-05-10|1383.42
#2024-05-13|1379.95
#2024-05-14|1377.74
#2024-05-15|1362.87
#2024-05-16|1362.17
#2024-05-17|1367.56
#2024-05-20|1373.08
#2024-05-21|1371.74
#2024-05-22|1381.01
#2024-05-23|1388.59
#2024-05-24|1383.12
#2024-05-27|1386.15
#2024-05-28|1389.02
#2024-05-29|1380.47
#2024-05-30|1366.84
#2024-05-31|1370.99
#2024-06-03|1415.11
#2024-06-04|1337.72
#2024-06-05|1345.32
#2024-06-06|1358.64
#2024-06-07|1364.74
#2024-06-10|1361.88
#2024-06-11|1355.78
#2024-06-12|1348.97
#2024-06-13|1347.71
#2024-06-14|1350.60
#2024-06-17|1340.12
#2024-06-18|1349.17
#2024-06-19|1343.65
#2024-06-20|1359.78
#2024-06-21|1347.03
#2024-06-24|1350.41
#2024-06-25|1351.32
#2024-06-26|1368.13
#2024-06-27|1367.12
#2024-06-28|1390.23
#2024-07-01|1390.43
#2024-07-02|1394.79
#2024-07-03|1398.63
#2024-07-04|1405.94
#2024-07-05|1421.23
#2024-07-08|1426.26
#2024-07-09|1420.41
#2024-07-10|1406.84
#2024-07-11|1411.54
#2024-07-12|1414.57
#2024-07-15|1423.91
#2024-07-16|1417.03
#2024-07-17|1404.62
#2024-07-18|1401.99
#2024-07-19|1375.50
#2024-07-22|1352.37
#2024-07-23|1340.63
#2024-07-24|1353.02
#2024-07-25|1347.26
#2024-07-26|1355.02
#2024-07-29|1359.07
#2024-07-30|1353.14
#2024-07-31|1365.44
#2024-08-01|1362.98
#2024-08-02|1344.36
#2024-08-05|1303.09
#2024-08-06|1312.78
#2024-08-07|1335.57
#2024-08-08|1332.24
#2024-08-09|1353.58
#2024-08-12|1361.86
#2024-08-13|1362.93
#2024-08-14|1364.88
#2024-08-15|1369.06
#2024-08-16|1383.37
#2024-08-19|1394.39
#2024-08-20|1387.41
#2024-08-21|1384.33
#2024-08-22|1373.26
#2024-08-23|1376.90
#2024-08-26|1403.88
#2024-08-27|1408.33
#2024-08-28|1407.73
#2024-08-29|1405.22
#2024-08-30|1402.39
#2024-09-02|1400.93
#2024-09-03|1389.47
#2024-09-04|1382.20
#2024-09-05|1364.41
#2024-09-06|1344.23
#2024-09-09|1328.44
#2024-09-10|1321.81
#2024-09-11|1310.10
#2024-09-12|1319.17
#2024-09-13|1325.37
#2024-09-16|1331.12
#2024-09-17|1333.96
#2024-09-18|1324.81
#2024-09-19|1329.09
#2024-09-20|1338.72
#2024-09-23|1347.34
#2024-09-24|1368.12
#2024-09-25|1371.53
#2024-09-26|1371.87
#2024-09-27|1393.14
#2024-09-30|1374.31
#2024-10-01|1374.88
#2024-10-02|1393.98
#2024-10-03|1357.30
#2024-10-04|1360.77
#2024-10-07|1357.68
#2024-10-08|1331.16
#2024-10-09|1307.56
#2024-10-10|1321.37
#2024-10-11|1317.32
#2024-10-14|1319.06
#2024-10-15|1296.77
#2024-10-16|1297.00
#2024-10-17|1284.95
#2024-10-18|1291.17
#2024-10-21|1281.45
#2024-10-22|1267.84
#2024-10-23|1264.61
#2024-10-24|1266.99
#2024-10-25|1261.16
#2024-10-28|1264.22
#2024-10-29|1257.98
#2024-10-30|1250.75
#2024-10-31|1247.90
#2024-11-01|1246.62
#2024-11-04|1232.52
#2024-11-05|1238.82
#2024-11-06|1249.08
#2024-11-07|1242.68
#2024-11-08|1221.03
#2024-11-11|1212.20
#2024-11-12|1206.94
#2024-11-13|1191.16
#2024-11-14|1196.14
#2024-11-15|1197.95
#2024-11-18|1206.39
#2024-11-19|1196.87
#2024-11-20|1198.38
#2024-11-21|1187.71
#2024-11-22|1213.20
#2024-11-25|1224.06
#2024-11-26|1224.42
#2024-11-27|1221.05
#2024-11-28|1196.35
#2024-11-29|1211.60
#2024-12-02|1213.91
#2024-12-03|1227.12
#2024-12-04|1228.39
#2024-12-05|1238.83
#2024-12-06|1227.29
#2024-12-09|1231.96
#2024-12-10|1225.53
#2024-12-11|1228.32
#2024-12-12|1206.44
#2024-12-13|1203.11
#2024-12-16|1196.56
#2024-12-17|1185.95
#2024-12-18|1177.56
#2024-12-19|1166.60
#2024-12-20|1150.23
#2024-12-23|1155.32
#2024-12-24|1160.72
#2024-12-25|1160.72
#2024-12-26|1154.70
#2024-12-27|1149.07
#2024-12-30|1144.88
#2024-12-31|1153.80
#2025-01-01|1159.04
#2025-01-02|1162.95
#2025-01-03|1167.98
#2025-01-06|1150.74
#2025-01-07|1168.10
#2025-01-08|1170.62
#2025-01-09|1160.95
#2025-01-10|1148.62
#2025-01-13|1139.89
#2025-01-14|1148.12
#2025-01-15|1159.70
#2025-01-16|1164.53
#2025-01-17|1176.51
#2025-01-20|1176.82
#2025-01-21|1163.93
#2025-01-22|1164.60
#2025-01-23|1155.67
#2025-01-24|1150.68
#2025-01-27|1144.09
#2025-01-28|1141.77
#2025-01-29|1141.67
#2025-01-30|1155.12
#2025-01-31|1166.73
#2025-02-03|1146.29
#2025-02-04|1169.23
#2025-02-05|1158.31
#2025-02-06|1162.19
#2025-02-07|1154.11
#2025-02-10|1148.36
#2025-02-11|1143.42
#2025-02-12|1133.31
#2025-02-13|1130.96
#2025-02-14|1140.36
#2025-02-17|1144.74
#2025-02-18|1149.54
#2025-02-19|1150.63
#2025-02-20|1156.04
#2025-02-21|1148.01
#2025-02-24|1138.12
#2025-02-25|1127.42
#2025-02-26|1125.81
#2025-02-27|1112.72
#2025-02-28|1095.23
#2025-03-03|1087.46
#2025-03-04|1083.49
#2025-03-05|1089.04
#2025-03-06|1105.88
#2025-03-07|1126.95
#2025-03-10|1115.69
#2025-03-11|1115.85
#2025-03-12|1119.99
#2025-03-13|1122.68
#2025-03-14|1137.62
#2025-03-17|1145.34
#2025-03-18|1151.79
#2025-03-19|1160.11
#2025-03-20|1169.13
#2025-03-21|1174.67
#2025-03-24|1189.53
#2025-03-25|1182.92
#2025-03-26|1176.92
#2025-03-27|1185.42
#2025-03-28|1180.54
#2025-03-31|1180.42
#2025-04-01|1180.33
#2025-04-02|1178.10
#2025-04-03|1166.43
#2025-04-04|1128.20
#2025-04-07|1064.58
#2025-04-08|1068.75
#2025-04-09|1064.85
#2025-04-10|1057.26
#2025-04-11|1086.35
#2025-04-14|1093.36
#2025-04-15|1103.04
#2025-04-16|1106.17
#2025-04-17|1125.64
#2025-04-18|1125.50
#2025-04-21|1144.67
#2025-04-22|1146.65
#2025-04-23|1153.50
#2025-04-24|1153.88
#2025-04-25|1145.80
#2025-04-28|1172.57
#2025-04-29|1180.91
#2025-04-30|1185.27
#2025-05-01|1184.70
#2025-05-02|1199.19
#2025-05-05|1201.28
#2025-05-06|1189.84
#2025-05-07|1185.52
#2025-05-08|1178.07
#2025-05-09|1174.25
#2025-05-12|1212.02
#2025-05-13|1209.46
#2025-05-14|1222.21
#2025-05-15|1229.63
#2025-05-16|1229.43
#2025-05-19|1228.78
#2025-05-20|1223.30
#2025-05-21|1228.52
#2025-05-22|1212.24
#2025-05-23|1226.15
#2025-05-26|1234.13
#2025-05-27|1230.02
#2025-05-28|1226.52
#2025-05-29|1230.58
#2025-05-30|1223.32
#2025-06-02|1220.73
#2025-06-03|1214.40
#2025-06-04|1216.20
#2025-06-05|1222.03
#2025-06-06|1227.01
#2025-06-09|1228.72
#2025-06-10|1236.99
#2025-06-11|1256.05
#2025-06-12|1250.02
#2025-06-13|1247.12
#2025-06-16|1254.34
#2025-06-17|1249.21
#2025-06-18|1241.09
#2025-06-19|1231.11
#2025-06-20|1246.53
#2025-06-23|1236.80
#2025-06-24|1239.09
#2025-06-25|1238.64
#2025-06-26|1253.18
#2025-06-27|1264.68
#2025-06-30|1261.66
#2025-07-01|1272.33
#2025-07-02|1273.25
#2025-07-03|1281.34
#2025-07-04|1287.67
#2025-07-07|1282.50
#2025-07-08|1290.22
#2025-07-09|1279.29
#2025-07-10|1278.34
#2025-07-11|1268.58
#2025-07-14|1267.18
#2025-07-15|1268.76
#2025-07-16|1265.23
#2025-07-17|1257.27
#2025-07-18|1253.74
#2025-07-21|1245.43
#2025-07-22|1247.49
#2025-07-23|1258.00
#2025-07-24|1253.42
#2025-07-25|1241.15
#2025-07-28|1228.72
#2025-07-29|1245.24
#2025-07-30|1245.53
#2025-07-31|1225.77
#2025-08-01|1218.06
#2025-08-04|1226.15
#2025-08-05|1219.72
#2025-08-06|1226.49
#2025-08-07|1228.23
#2025-08-08|1208.04
#2025-08-11|1214.78
#2025-08-12|1222.12
#2025-08-13|1221.46
#2025-08-14|1210.87
#2025-08-15|1209.91
#2025-08-18|1208.44
#2025-08-19|1221.29
#2025-08-20|1220.60
#2025-08-21|1223.51
#2025-08-22|1217.45
#2025-08-25|1219.55
#2025-08-26|1202.47
#2025-08-27|1202.12
#2025-08-28|1207.03
#2025-08-29|1194.34
#2025-09-01|1200.19
#2025-09-02|1205.44
#2025-09-03|1208.69
#2025-09-04|1198.44
#2025-09-05|1206.19
#2025-09-08|1209.72
#2025-09-09|1207.56
#2025-09-10|1217.74
#2025-09-11|1220.53
#2025-09-12|1222.40
#2025-09-15|1232.53
#2025-09-16|1239.11
#2025-09-17|1250.33
#2025-09-18|1239.83
#2025-09-19|1236.71
#2025-09-22|1223.94
#2025-09-23|1225.88
#2025-09-24|1227.09
#2025-09-25|1217.46
#2025-09-26|1214.56
#2025-09-29|1218.33
#2025-09-30|1209.48
#2025-10-01|1210.97
#2025-10-02|1211.44
#2025-10-03|1209.61
#2025-10-06|1213.11
#2025-10-07|1215.91
#2025-10-08|1206.75
#2025-10-09|1212.33
#2025-10-10|1209.54
#2025-10-13|1210.03
#2025-10-14|1202.55
#2025-10-15|1214.14
#2025-10-16|1228.71
#2025-10-17|1229.32
#2025-10-20|1256.54
#2025-10-21|1255.75
#2025-10-22|1257.95
#2025-10-23|1259.63
#2025-10-24|1259.58
#2025-10-27|1272.84
#2025-10-28|1272.55
#2025-10-29|1283.92
#2025-10-30|1272.54
#2025-10-31|1268.53
#2025-11-03|1280.70
#2025-11-04|1276.68
#2025-11-05|1284.01
#2025-11-06|1295.21
#2025-11-07|1298.67
#2025-11-10|1312.29
#2025-11-11|1323.63
#2025-11-12|1328.99
#2025-11-13|1324.79
#2025-11-14|1322.36
#2025-11-17|1324.50
#2025-11-18|1317.73
#2025-11-19|1319.16
#2025-11-20|1325.58
#2025-11-21|1300.50
#2025-11-24|1297.69
#2025-11-25|1296.31
#2025-11-26|1310.63
#2025-11-27|1309.44
#2025-11-28|1299.49
#2025-12-01|1300.73
#2025-12-02|1297.22
#2025-12-03|1293.69
#2025-12-04|1295.55
#2025-12-05|1284.14
#2025-12-08|1275.26
#2025-12-09|1268.56
#2025-12-10|1264.84
#2025-12-11|1263.13
#2025-12-12|1272.66
#2025-12-15|1271.33
#2025-12-16|1249.89
#2025-12-17|1255.58
#2025-12-18|1258.00
#2025-12-19|1276.11
#2025-12-22|1277.93
#2025-12-23|1275.89
#2025-12-24|1269.82
#2025-12-25|1269.93
#2025-12-26|1269.45
#2025-12-29|1266.32
#2025-12-30|1272.86
#2025-12-31|1286.10
#2026-01-01|1287.16
#2026-01-02|1299.29
#2026-01-05|1282.06
#2026-01-06|1261.51
#2026-01-07|1260.92
#2026-01-08|1246.04
#2026-01-09|1248.95
#2026-01-12|1253.03
#2026-01-13|1251.14
#2026-01-14|1263.13
#2026-01-15|1262.30
#2026-01-16|1256.38
#2026-01-19|1244.35
#2026-01-20|1234.22
#2026-01-21|1245.66
#2026-01-22|1259.00
#2026-01-23|1256.81