Table Data - Nasdaq BRIC Energy Large Mid Cap Net Total Return Index
| Title | Nasdaq BRIC Energy Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC60LMN |
| 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 2026-04-23 |
| Last Updated | 2026-04-23 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC60LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 242.47 |
| 2001-10-01 | 242.14 |
| 2001-10-02 | 242.13 |
| 2001-10-03 | 239.78 |
| 2001-10-04 | 239.05 |
| 2001-10-05 | 236.43 |
| 2001-10-08 | 238.43 |
| 2001-10-09 | 243.97 |
| 2001-10-10 | 242.88 |
| 2001-10-11 | 243.57 |
| 2001-10-12 | 238.32 |
| 2001-10-15 | 237.28 |
| 2001-10-16 | 234.77 |
| 2001-10-17 | 237.19 |
| 2001-10-18 | 233.65 |
| 2001-10-19 | 230.83 |
| 2001-10-22 | 229.14 |
| 2001-10-23 | 242.99 |
| 2001-10-24 | 241.86 |
| 2001-10-25 | 242.02 |
| 2001-10-26 | 240.91 |
| 2001-10-29 | 241.53 |
| 2001-10-30 | 246.08 |
| 2001-10-31 | 247.29 |
| 2001-11-01 | 247.39 |
| 2001-11-02 | 246.14 |
| 2001-11-05 | 243.42 |
| 2001-11-06 | 242.45 |
| 2001-11-07 | 239.19 |
| 2001-11-08 | 241.76 |
| 2001-11-09 | 243.73 |
| 2001-11-12 | 245.32 |
| 2001-11-13 | 243.45 |
| 2001-11-14 | 245.14 |
| 2001-11-15 | 236.47 |
| 2001-11-16 | 226.34 |
| 2001-11-19 | 230.85 |
| 2001-11-20 | 230.54 |
| 2001-11-21 | 235.84 |
| 2001-11-22 | . |
| 2001-11-23 | 238.02 |
| 2001-11-26 | 234.00 |
| 2001-11-27 | 232.19 |
| 2001-11-28 | 229.61 |
| 2001-11-29 | 230.10 |
| 2001-11-30 | 232.61 |
| 2001-12-03 | 234.11 |
| 2001-12-04 | 235.63 |
| 2001-12-05 | 234.22 |
| 2001-12-06 | 238.51 |
| 2001-12-07 | 234.91 |
| 2001-12-10 | 236.22 |
| 2001-12-11 | 237.70 |
| 2001-12-12 | 231.77 |
| 2001-12-13 | 232.46 |
| 2001-12-14 | 230.30 |
| 2001-12-17 | 231.89 |
| 2001-12-18 | 229.01 |
| 2001-12-19 | 226.75 |
| 2001-12-20 | 230.84 |
| 2001-12-21 | 229.20 |
| 2001-12-24 | 231.95 |
| 2001-12-25 | . |
| 2001-12-26 | 231.27 |
| 2001-12-27 | 232.16 |
| 2001-12-28 | 231.43 |
| 2001-12-31 | 233.54 |
| 2002-01-01 | . |
| 2002-01-02 | 234.64 |
| 2002-01-03 | 238.30 |
| 2002-01-04 | 237.25 |
| 2002-01-07 | 245.68 |
| 2002-01-08 | 243.89 |
| 2002-01-09 | 243.19 |
| 2002-01-10 | 240.74 |
| 2002-01-11 | 243.40 |
| 2002-01-14 | 243.47 |
| 2002-01-15 | 239.18 |
| 2002-01-16 | 238.94 |
| 2002-01-17 | 240.89 |
| 2002-01-18 | 244.11 |
| 2002-01-21 | . |
| 2002-01-22 | 243.74 |
| 2002-01-23 | 243.17 |
| 2002-01-24 | 245.47 |
| 2002-01-25 | 248.56 |
| 2002-01-28 | 249.70 |
| 2002-01-29 | 252.63 |
| 2002-01-30 | 250.06 |
| 2002-01-31 | 252.69 |
| 2002-02-01 | 254.63 |
| 2002-02-04 | 255.75 |
| 2002-02-05 | 259.13 |
| 2002-02-06 | 262.70 |
| 2002-02-07 | 262.72 |
| 2002-02-08 | 263.54 |
| 2002-02-11 | 267.00 |
| 2002-02-12 | 265.85 |
| 2002-02-13 | 266.62 |
| 2002-02-14 | 267.32 |
| 2002-02-15 | 275.53 |
| 2002-02-18 | . |
| 2002-02-19 | 274.66 |
| 2002-02-20 | 271.68 |
| 2002-02-21 | 269.25 |
| 2002-02-22 | 269.03 |
| 2002-02-25 | 267.13 |
| 2002-02-26 | 270.87 |
| 2002-02-27 | 274.95 |
| 2002-02-28 | 273.15 |
| 2002-03-01 | 273.03 |
| 2002-03-04 | 279.66 |
| 2002-03-05 | 283.29 |
| 2002-03-06 | 286.57 |
| 2002-03-07 | 291.02 |
| 2002-03-08 | 292.65 |
| 2002-03-11 | 289.32 |
| 2002-03-12 | 296.72 |
| 2002-03-13 | 295.57 |
| 2002-03-14 | 296.42 |
| 2002-03-15 | 296.40 |
| 2002-03-18 | 295.51 |
| 2002-03-19 | 297.87 |
| 2002-03-20 | 296.86 |
| 2002-03-21 | 296.30 |
| 2002-03-22 | 296.33 |
| 2002-03-25 | 291.98 |
| 2002-03-26 | 293.12 |
| 2002-03-27 | 300.93 |
| 2002-03-28 | 301.27 |
| 2002-03-29 | . |
| 2002-04-01 | 308.81 |
| 2002-04-02 | 312.63 |
| 2002-04-03 | 310.37 |
| 2002-04-04 | 307.42 |
| 2002-04-05 | 306.92 |
| 2002-04-08 | 309.65 |
| 2002-04-09 | 302.94 |
| 2002-04-10 | 302.97 |
| 2002-04-11 | 303.30 |
| 2002-04-12 | 299.63 |
| 2002-04-15 | 300.68 |
| 2002-04-16 | 302.70 |
| 2002-04-17 | 306.23 |
| 2002-04-18 | 303.66 |
| 2002-04-19 | 303.55 |
| 2002-04-22 | 301.10 |
| 2002-04-23 | 304.24 |
| 2002-04-24 | 301.91 |
| 2002-04-25 | 296.10 |
| 2002-04-26 | 293.43 |
| 2002-04-29 | 292.98 |
| 2002-04-30 | 296.36 |
| 2002-05-01 | 296.52 |
| 2002-05-02 | 293.85 |
| 2002-05-03 | 293.30 |
| 2002-05-06 | 290.43 |
| 2002-05-07 | 288.67 |
| 2002-05-08 | 291.04 |
| 2002-05-09 | 287.98 |
| 2002-05-10 | 285.39 |
| 2002-05-13 | 282.62 |
| 2002-05-14 | 282.88 |
| 2002-05-15 | 283.48 |
| 2002-05-16 | 292.58 |
| 2002-05-17 | 291.65 |
| 2002-05-20 | 291.89 |
| 2002-05-21 | 292.74 |
| 2002-05-22 | 291.64 |
| 2002-05-23 | 291.40 |
| 2002-05-24 | 291.94 |
| 2002-05-27 | . |
| 2002-05-28 | 289.62 |
| 2002-05-29 | 290.46 |
| 2002-05-30 | 287.44 |
| 2002-05-31 | 287.68 |
| 2002-06-03 | 288.74 |
| 2002-06-04 | 289.89 |
| 2002-06-05 | 288.78 |
| 2002-06-06 | 283.97 |
| 2002-06-07 | 281.02 |
| 2002-06-10 | 285.49 |
| 2002-06-11 | 284.18 |
| 2002-06-12 | 281.08 |
| 2002-06-13 | 279.44 |
| 2002-06-14 | 272.79 |
| 2002-06-17 | 273.67 |
| 2002-06-18 | 274.49 |
| 2002-06-19 | 266.81 |
| 2002-06-20 | 259.37 |
| 2002-06-21 | 248.90 |
| 2002-06-24 | 253.99 |
| 2002-06-25 | 259.94 |
| 2002-06-26 | 262.69 |
| 2002-06-27 | 263.92 |
| 2002-06-28 | 264.27 |
| 2002-07-01 | 263.59 |
| 2002-07-02 | 257.45 |
| 2002-07-03 | 260.75 |
| 2002-07-04 | . |
| 2002-07-05 | 261.57 |
| 2002-07-08 | 261.47 |
| 2002-07-09 | 262.96 |
| 2002-07-10 | 261.96 |
| 2002-07-11 | 261.14 |
| 2002-07-12 | 264.97 |
| 2002-07-15 | 261.44 |
| 2002-07-16 | 261.23 |
| 2002-07-17 | 258.56 |
| 2002-07-18 | 257.24 |
| 2002-07-19 | 251.91 |
| 2002-07-22 | 239.55 |
| 2002-07-23 | 237.40 |
| 2002-07-24 | 238.40 |
| 2002-07-25 | 236.85 |
| 2002-07-26 | 231.13 |
| 2002-07-29 | 229.63 |
| 2002-07-30 | 229.48 |
| 2002-07-31 | 227.98 |
| 2002-08-01 | 232.94 |
| 2002-08-02 | 244.95 |
| 2002-08-05 | 236.85 |
| 2002-08-06 | 231.26 |
| 2002-08-07 | 236.26 |
| 2002-08-08 | 249.85 |
| 2002-08-09 | 253.00 |
| 2002-08-12 | 245.75 |
| 2002-08-13 | 238.31 |
| 2002-08-14 | 236.64 |
| 2002-08-15 | 240.24 |
| 2002-08-16 | 240.43 |
| 2002-08-19 | 243.08 |
| 2002-08-20 | 245.04 |
| 2002-08-21 | 244.52 |
| 2002-08-22 | 243.76 |
| 2002-08-23 | 243.63 |
| 2002-08-26 | 247.63 |
| 2002-08-27 | 249.15 |
| 2002-08-28 | 246.55 |
| 2002-08-29 | 243.95 |
| 2002-08-30 | 248.63 |
| 2002-09-02 | . |
| 2002-09-03 | 250.24 |
| 2002-09-04 | 248.85 |
| 2002-09-05 | 247.16 |
| 2002-09-06 | 248.30 |
| 2002-09-09 | 247.91 |
| 2002-09-10 | 252.74 |
| 2002-09-11 | 252.33 |
| 2002-09-12 | 250.86 |
| 2002-09-13 | 249.59 |
| 2002-09-16 | 245.61 |
| 2002-09-17 | 238.88 |
| 2002-09-18 | 234.50 |
| 2002-09-19 | 233.13 |
| 2002-09-20 | 233.52 |
| 2002-09-23 | 229.28 |
| 2002-09-24 | 226.66 |
| 2002-09-25 | 220.91 |
| 2002-09-26 | 220.29 |
| 2002-09-27 | 212.84 |
| 2002-09-30 | 211.53 |
| 2002-10-01 | 216.91 |
| 2002-10-02 | 221.47 |
| 2002-10-03 | 222.71 |
| 2002-10-04 | 225.20 |
| 2002-10-07 | 223.85 |
| 2002-10-08 | 222.85 |
| 2002-10-09 | 218.30 |
| 2002-10-10 | 214.70 |
| 2002-10-11 | 214.49 |
| 2002-10-14 | 211.35 |
| 2002-10-15 | 214.41 |
| 2002-10-16 | 215.29 |
| 2002-10-17 | 218.95 |
| 2002-10-18 | 218.67 |
| 2002-10-21 | 220.99 |
| 2002-10-22 | 218.66 |
| 2002-10-23 | 222.73 |
| 2002-10-24 | 217.86 |
| 2002-10-25 | 219.33 |
| 2002-10-28 | 217.80 |
| 2002-10-29 | 214.10 |
| 2002-10-30 | 219.16 |
| 2002-10-31 | 222.22 |
| 2002-11-01 | 222.44 |
| 2002-11-04 | 223.65 |
| 2002-11-05 | 217.97 |
| 2002-11-06 | 216.24 |
| 2002-11-07 | 218.39 |
| 2002-11-08 | 220.88 |
| 2002-11-11 | 221.94 |
| 2002-11-12 | 220.55 |
| 2002-11-13 | 218.70 |
| 2002-11-14 | 214.91 |
| 2002-11-15 | 214.07 |
| 2002-11-18 | 217.91 |
| 2002-11-19 | 218.09 |
| 2002-11-20 | 219.51 |
| 2002-11-21 | 224.09 |
| 2002-11-22 | 222.11 |
| 2002-11-25 | 223.77 |
| 2002-11-26 | 220.06 |
| 2002-11-27 | 219.21 |
| 2002-11-28 | . |
| 2002-11-29 | 221.39 |
| 2002-12-02 | 221.66 |
| 2002-12-03 | 221.99 |
| 2002-12-04 | 217.92 |
| 2002-12-05 | 218.57 |
| 2002-12-06 | 222.27 |
| 2002-12-09 | 219.24 |
| 2002-12-10 | 218.91 |
| 2002-12-11 | 216.96 |
| 2002-12-12 | 218.81 |
| 2002-12-13 | 219.91 |
| 2002-12-16 | 221.68 |
| 2002-12-17 | 225.59 |
| 2002-12-18 | 227.03 |
| 2002-12-19 | 230.90 |
| 2002-12-20 | 236.24 |
| 2002-12-23 | 236.63 |
| 2002-12-24 | 236.60 |
| 2002-12-25 | . |
| 2002-12-26 | 236.41 |
| 2002-12-27 | 236.63 |
| 2002-12-30 | 234.64 |
| 2002-12-31 | 234.88 |
| 2003-01-01 | . |
| 2003-01-02 | 236.99 |
| 2003-01-03 | 238.14 |
| 2003-01-06 | 242.35 |
| 2003-01-07 | 242.01 |
| 2003-01-08 | 239.99 |
| 2003-01-09 | 243.94 |
| 2003-01-10 | 247.41 |
| 2003-01-13 | 248.82 |
| 2003-01-14 | 248.78 |
| 2003-01-15 | 247.96 |
| 2003-01-16 | 249.39 |
| 2003-01-17 | 244.34 |
| 2003-01-20 | . |
| 2003-01-21 | 238.39 |
| 2003-01-22 | 235.17 |
| 2003-01-23 | 234.52 |
| 2003-01-24 | 232.29 |
| 2003-01-27 | 228.71 |
| 2003-01-28 | 231.28 |
| 2003-01-29 | 236.35 |
| 2003-01-30 | 237.64 |
| 2003-01-31 | 238.08 |
| 2003-02-03 | 240.08 |
| 2003-02-04 | 239.52 |
| 2003-02-05 | 241.12 |
| 2003-02-06 | 239.58 |
| 2003-02-07 | 242.68 |
| 2003-02-10 | 246.76 |
| 2003-02-11 | 251.41 |
| 2003-02-12 | 251.83 |
| 2003-02-13 | 249.23 |
| 2003-02-14 | 249.78 |
| 2003-02-17 | . |
| 2003-02-18 | 252.25 |
| 2003-02-19 | 248.80 |
| 2003-02-20 | 249.25 |
| 2003-02-21 | 250.02 |
| 2003-02-24 | 248.57 |
| 2003-02-25 | 249.46 |
| 2003-02-26 | 249.62 |
| 2003-02-27 | 252.00 |
| 2003-02-28 | 254.96 |
| 2003-03-03 | 258.02 |
| 2003-03-04 | 253.59 |
| 2003-03-05 | 252.52 |
| 2003-03-06 | 253.04 |
| 2003-03-07 | 253.10 |
| 2003-03-10 | 252.09 |
| 2003-03-11 | 252.22 |
| 2003-03-12 | 249.26 |
| 2003-03-13 | 248.96 |
| 2003-03-14 | 248.06 |
| 2003-03-17 | 245.56 |
| 2003-03-18 | 242.84 |
| 2003-03-19 | 241.36 |
| 2003-03-20 | 243.32 |
| 2003-03-21 | 245.05 |
| 2003-03-24 | 241.05 |
| 2003-03-25 | 243.65 |
| 2003-03-26 | 244.79 |
| 2003-03-27 | 247.02 |
| 2003-03-28 | 250.67 |
| 2003-03-31 | 249.85 |
| 2003-04-01 | 250.78 |
| 2003-04-02 | 252.17 |
| 2003-04-03 | 250.88 |
| 2003-04-04 | 251.76 |
| 2003-04-07 | 251.49 |
| 2003-04-08 | 248.89 |
| 2003-04-09 | 249.46 |
| 2003-04-10 | 247.66 |
| 2003-04-11 | 248.68 |
| 2003-04-14 | 252.90 |
| 2003-04-15 | 256.88 |
| 2003-04-16 | 258.14 |
| 2003-04-17 | 261.27 |
| 2003-04-18 | . |
| 2003-04-21 | 268.77 |
| 2003-04-22 | 271.23 |
| 2003-04-23 | 279.08 |
| 2003-04-24 | 273.22 |
| 2003-04-25 | 272.23 |
| 2003-04-28 | 276.33 |
| 2003-04-29 | 280.46 |
| 2003-04-30 | 284.17 |
| 2003-05-01 | 283.63 |
| 2003-05-02 | 284.92 |
| 2003-05-05 | 289.29 |
| 2003-05-06 | 284.68 |
| 2003-05-07 | 285.33 |
| 2003-05-08 | 281.83 |
| 2003-05-09 | 283.78 |
| 2003-05-12 | 291.14 |
| 2003-05-13 | 294.75 |
| 2003-05-14 | 296.55 |
| 2003-05-15 | 300.43 |
| 2003-05-16 | 302.83 |
| 2003-05-19 | 302.97 |
| 2003-05-20 | 296.64 |
| 2003-05-21 | 294.85 |
| 2003-05-22 | 302.97 |
| 2003-05-23 | 301.71 |
| 2003-05-26 | . |
| 2003-05-27 | 303.68 |
| 2003-05-28 | 309.71 |
| 2003-05-29 | 309.63 |
| 2003-05-30 | 309.67 |
| 2003-06-02 | 306.99 |
| 2003-06-03 | 308.29 |
| 2003-06-04 | 311.81 |
| 2003-06-05 | 311.66 |
| 2003-06-06 | 314.36 |
| 2003-06-09 | 311.25 |
| 2003-06-10 | 308.51 |
| 2003-06-11 | 309.73 |
| 2003-06-12 | 314.41 |
| 2003-06-13 | 315.70 |
| 2003-06-16 | 323.40 |
| 2003-06-17 | 327.09 |
| 2003-06-18 | 325.92 |
| 2003-06-19 | 324.78 |
| 2003-06-20 | 328.92 |
| 2003-06-23 | 325.92 |
| 2003-06-24 | 329.48 |
| 2003-06-25 | 337.08 |
| 2003-06-26 | 334.27 |
| 2003-06-27 | 336.39 |
| 2003-06-30 | 337.20 |
| 2003-07-01 | 339.00 |
| 2003-07-02 | 342.27 |
| 2003-07-03 | 333.24 |
| 2003-07-04 | . |
| 2003-07-07 | 342.67 |
| 2003-07-08 | 343.54 |
| 2003-07-09 | 335.32 |
| 2003-07-10 | 327.77 |
| 2003-07-11 | 314.52 |
| 2003-07-14 | 322.04 |
| 2003-07-15 | 324.70 |
| 2003-07-16 | 315.26 |
| 2003-07-17 | 305.90 |
| 2003-07-18 | 313.23 |
| 2003-07-21 | 314.27 |
| 2003-07-22 | 317.16 |
| 2003-07-23 | 310.41 |
| 2003-07-24 | 313.53 |
| 2003-07-25 | 314.20 |
| 2003-07-28 | 315.57 |
| 2003-07-29 | 318.94 |
| 2003-07-30 | 315.21 |
| 2003-07-31 | 319.40 |
| 2003-08-01 | 319.02 |
| 2003-08-04 | 321.33 |
| 2003-08-05 | 327.98 |
| 2003-08-06 | 325.22 |
| 2003-08-07 | 334.48 |
| 2003-08-08 | 334.43 |
| 2003-08-11 | 341.60 |
| 2003-08-12 | 341.79 |
| 2003-08-13 | 351.79 |
| 2003-08-14 | 353.88 |
| 2003-08-15 | 354.23 |
| 2003-08-18 | 362.21 |
| 2003-08-19 | 365.69 |
| 2003-08-20 | 361.30 |
| 2003-08-21 | 366.29 |
| 2003-08-22 | 368.45 |
| 2003-08-25 | 362.39 |
| 2003-08-26 | 356.96 |
| 2003-08-27 | 360.57 |
| 2003-08-28 | 368.01 |
| 2003-08-29 | 379.34 |
| 2003-09-01 | . |
| 2003-09-02 | 384.38 |
| 2003-09-03 | 381.14 |
| 2003-09-04 | 384.95 |
| 2003-09-05 | 386.65 |
| 2003-09-08 | 384.03 |
| 2003-09-09 | 381.84 |
| 2003-09-10 | 383.24 |
| 2003-09-11 | 393.06 |
| 2003-09-12 | 386.25 |
| 2003-09-15 | 386.31 |
| 2003-09-16 | 386.74 |
| 2003-09-17 | 376.23 |
| 2003-09-18 | 370.38 |
| 2003-09-19 | 364.94 |
| 2003-09-22 | 363.38 |
| 2003-09-23 | 373.83 |
| 2003-09-24 | 378.81 |
| 2003-09-25 | 373.71 |
| 2003-09-26 | 382.47 |
| 2003-09-29 | 388.73 |
| 2003-09-30 | 387.49 |
| 2003-10-01 | 393.78 |
| 2003-10-02 | 402.60 |
| 2003-10-03 | 402.68 |
| 2003-10-06 | 408.95 |
| 2003-10-07 | 413.99 |
| 2003-10-08 | 419.43 |
| 2003-10-09 | 420.46 |
| 2003-10-10 | 418.18 |
| 2003-10-13 | 420.84 |
| 2003-10-14 | 418.00 |
| 2003-10-15 | 414.43 |
| 2003-10-16 | 418.27 |
| 2003-10-17 | 418.18 |
| 2003-10-20 | 413.17 |
| 2003-10-21 | 404.84 |
| 2003-10-22 | 388.24 |
| 2003-10-23 | 384.82 |
| 2003-10-24 | 390.10 |
| 2003-10-27 | 366.81 |
| 2003-10-28 | 379.18 |
| 2003-10-29 | 372.68 |
| 2003-10-30 | 350.89 |
| 2003-10-31 | 362.60 |
| 2003-11-03 | 383.23 |
| 2003-11-04 | 384.29 |
| 2003-11-05 | 374.16 |
| 2003-11-06 | 370.96 |
| 2003-11-07 | 371.91 |
| 2003-11-10 | 373.98 |
| 2003-11-11 | 366.67 |
| 2003-11-12 | 368.24 |
| 2003-11-13 | 371.89 |
| 2003-11-14 | 371.93 |
| 2003-11-17 | 365.05 |
| 2003-11-18 | 359.78 |
| 2003-11-19 | 353.84 |
| 2003-11-20 | 357.23 |
| 2003-11-21 | 362.33 |
| 2003-11-24 | 368.32 |
| 2003-11-25 | 370.12 |
| 2003-11-26 | 370.20 |
| 2003-11-27 | . |
| 2003-11-28 | 367.07 |
| 2003-12-01 | 373.11 |
| 2003-12-02 | 373.59 |
| 2003-12-03 | 378.20 |
| 2003-12-04 | 377.11 |
| 2003-12-05 | 368.28 |
| 2003-12-08 | 372.67 |
| 2003-12-09 | 383.93 |
| 2003-12-10 | 378.19 |
| 2003-12-11 | 383.09 |
| 2003-12-12 | 381.58 |
| 2003-12-15 | 380.13 |
| 2003-12-16 | 377.90 |
| 2003-12-17 | 375.44 |
| 2003-12-18 | 392.90 |
| 2003-12-19 | 407.63 |
| 2003-12-22 | 413.49 |
| 2003-12-23 | 409.13 |
| 2003-12-24 | 410.18 |
| 2003-12-25 | . |
| 2003-12-26 | 407.24 |
| 2003-12-29 | 414.21 |
| 2003-12-30 | 417.78 |
| 2003-12-31 | 422.99 |
| 2004-01-01 | . |
| 2004-01-02 | 446.05 |
| 2004-01-05 | 458.64 |
| 2004-01-06 | 453.83 |
| 2004-01-07 | 447.88 |
| 2004-01-08 | 447.17 |
| 2004-01-09 | 447.58 |
| 2004-01-12 | 442.34 |
| 2004-01-13 | 437.98 |
| 2004-01-14 | 434.48 |
| 2004-01-15 | 431.07 |
| 2004-01-16 | 426.37 |
| 2004-01-19 | . |
| 2004-01-20 | 442.70 |
| 2004-01-21 | 437.45 |
| 2004-01-22 | 434.46 |
| 2004-01-23 | 436.36 |
| 2004-01-26 | 431.45 |
| 2004-01-27 | 430.95 |
| 2004-01-28 | 416.90 |
| 2004-01-29 | 409.88 |
| 2004-01-30 | 404.55 |
| 2004-02-02 | 403.11 |
| 2004-02-03 | 417.09 |
| 2004-02-04 | 416.35 |
| 2004-02-05 | 417.37 |
| 2004-02-06 | 425.96 |
| 2004-02-09 | 436.01 |
| 2004-02-10 | 431.38 |
| 2004-02-11 | 439.02 |
| 2004-02-12 | 445.04 |
| 2004-02-13 | 445.92 |
| 2004-02-16 | . |
| 2004-02-17 | 451.94 |
| 2004-02-18 | 451.80 |
| 2004-02-19 | 438.38 |
| 2004-02-20 | 439.37 |
| 2004-02-23 | 439.98 |
| 2004-02-24 | 434.57 |
| 2004-02-25 | 436.12 |
| 2004-02-26 | 439.59 |
| 2004-02-27 | 443.74 |
| 2004-03-01 | 454.83 |
| 2004-03-02 | 454.99 |
| 2004-03-03 | 451.71 |
| 2004-03-04 | 450.38 |
| 2004-03-05 | 453.75 |
| 2004-03-08 | 459.74 |
| 2004-03-09 | 466.58 |
| 2004-03-10 | 456.13 |
| 2004-03-11 | 447.82 |
| 2004-03-12 | 448.67 |
| 2004-03-15 | 445.36 |
| 2004-03-16 | 451.56 |
| 2004-03-17 | 463.85 |
| 2004-03-18 | 462.05 |
| 2004-03-19 | 464.97 |
| 2004-03-22 | 456.64 |
| 2004-03-23 | 454.57 |
| 2004-03-24 | 452.54 |
| 2004-03-25 | 447.90 |
| 2004-03-26 | 450.48 |
| 2004-03-29 | 450.53 |
| 2004-03-30 | 462.16 |
| 2004-03-31 | 482.08 |
| 2004-04-01 | 480.29 |
| 2004-04-02 | 483.51 |
| 2004-04-05 | 481.01 |
| 2004-04-06 | 475.01 |
| 2004-04-07 | 477.59 |
| 2004-04-08 | 487.71 |
| 2004-04-09 | . |
| 2004-04-12 | 492.98 |
| 2004-04-13 | 486.79 |
| 2004-04-14 | 470.89 |
| 2004-04-15 | 470.55 |
| 2004-04-16 | 473.13 |
| 2004-04-19 | 462.37 |
| 2004-04-20 | 445.47 |
| 2004-04-21 | 438.97 |
| 2004-04-22 | 437.19 |
| 2004-04-23 | 437.13 |
| 2004-04-26 | 430.45 |
| 2004-04-27 | 417.37 |
| 2004-04-28 | 421.41 |
| 2004-04-29 | 410.32 |
| 2004-04-30 | 402.73 |
| 2004-05-03 | 402.92 |
| 2004-05-04 | 413.05 |
| 2004-05-05 | 405.43 |
| 2004-05-06 | 397.06 |
| 2004-05-07 | 381.76 |
| 2004-05-10 | 365.79 |
| 2004-05-11 | 367.82 |
| 2004-05-12 | 369.57 |
| 2004-05-13 | 377.42 |
| 2004-05-14 | 364.21 |
| 2004-05-17 | 355.13 |
| 2004-05-18 | 363.31 |
| 2004-05-19 | 374.66 |
| 2004-05-20 | 364.59 |
| 2004-05-21 | 360.84 |
| 2004-05-24 | 366.40 |
| 2004-05-25 | 365.62 |
| 2004-05-26 | 369.41 |
| 2004-05-27 | 361.76 |
| 2004-05-28 | 350.89 |
| 2004-05-31 | . |
| 2004-06-01 | 345.80 |
| 2004-06-02 | 352.63 |
| 2004-06-03 | 347.28 |
| 2004-06-04 | 347.69 |
| 2004-06-07 | 360.28 |
| 2004-06-08 | 362.55 |
| 2004-06-09 | 358.88 |
| 2004-06-10 | 353.83 |
| 2004-06-11 | . |
| 2004-06-14 | 342.37 |
| 2004-06-15 | 337.92 |
| 2004-06-16 | 335.41 |
| 2004-06-17 | 358.54 |
| 2004-06-18 | 356.78 |
| 2004-06-21 | 362.57 |
| 2004-06-22 | 357.02 |
| 2004-06-23 | 358.31 |
| 2004-06-24 | 364.94 |
| 2004-06-25 | 365.66 |
| 2004-06-28 | 361.18 |
| 2004-06-29 | 354.99 |
| 2004-06-30 | 358.99 |
| 2004-07-01 | 361.58 |
| 2004-07-02 | 348.59 |
| 2004-07-05 | . |
| 2004-07-06 | 350.18 |
| 2004-07-07 | 362.61 |
| 2004-07-08 | 356.40 |
| 2004-07-09 | 354.08 |
| 2004-07-12 | 356.36 |
| 2004-07-13 | 357.38 |
| 2004-07-14 | 358.18 |
| 2004-07-15 | 360.80 |
| 2004-07-16 | 365.43 |
| 2004-07-19 | 370.90 |
| 2004-07-20 | 359.28 |
| 2004-07-21 | 351.92 |
| 2004-07-22 | 336.34 |
| 2004-07-23 | 338.87 |
| 2004-07-26 | 325.12 |
| 2004-07-27 | 322.23 |
| 2004-07-28 | 313.23 |
| 2004-07-29 | 320.32 |
| 2004-07-30 | 327.18 |
| 2004-08-02 | 334.28 |
| 2004-08-03 | 333.36 |
| 2004-08-04 | 336.18 |
| 2004-08-05 | 334.37 |
| 2004-08-06 | 328.59 |
| 2004-08-09 | 333.49 |
| 2004-08-10 | 326.84 |
| 2004-08-11 | 318.83 |
| 2004-08-12 | 321.25 |
| 2004-08-13 | 326.78 |
| 2004-08-16 | 328.26 |
| 2004-08-17 | 327.30 |
| 2004-08-18 | 322.81 |
| 2004-08-19 | 331.61 |
| 2004-08-20 | 337.16 |
| 2004-08-23 | 332.97 |
| 2004-08-24 | 334.94 |
| 2004-08-25 | 337.98 |
| 2004-08-26 | 335.36 |
| 2004-08-27 | 337.38 |
| 2004-08-30 | 339.30 |
| 2004-08-31 | 340.70 |
| 2004-09-01 | 342.00 |
| 2004-09-02 | 341.67 |
| 2004-09-03 | 342.73 |
| 2004-09-06 | . |
| 2004-09-07 | 344.23 |
| 2004-09-08 | 343.88 |
| 2004-09-09 | 343.35 |
| 2004-09-10 | 344.43 |
| 2004-09-13 | 347.77 |
| 2004-09-14 | 348.90 |
| 2004-09-15 | 346.14 |
| 2004-09-16 | 347.84 |
| 2004-09-17 | 354.97 |
| 2004-09-20 | 357.01 |
| 2004-09-21 | 359.36 |
| 2004-09-22 | 362.40 |
| 2004-09-23 | 367.08 |
| 2004-09-24 | 366.44 |
| 2004-09-27 | 368.99 |
| 2004-09-28 | 371.77 |
| 2004-09-29 | 371.76 |
| 2004-09-30 | 373.42 |
| 2004-10-01 | 381.33 |
| 2004-10-04 | 395.74 |
| 2004-10-05 | 394.72 |
| 2004-10-06 | 394.67 |
| 2004-10-07 | 402.62 |
| 2004-10-08 | 405.30 |
| 2004-10-11 | 405.66 |
| 2004-10-12 | 402.01 |
| 2004-10-13 | 385.06 |
| 2004-10-14 | 381.37 |
| 2004-10-15 | 381.48 |
| 2004-10-18 | 382.68 |
| 2004-10-19 | 380.16 |
| 2004-10-20 | 363.47 |
| 2004-10-21 | 369.54 |
| 2004-10-22 | 370.83 |
| 2004-10-25 | 365.99 |
| 2004-10-26 | 369.51 |
| 2004-10-27 | 374.33 |
| 2004-10-28 | 374.36 |
| 2004-10-29 | 375.30 |
| 2004-11-01 | 373.03 |
| 2004-11-02 | 369.57 |
| 2004-11-03 | 368.79 |
| 2004-11-04 | 369.77 |
| 2004-11-05 | 375.21 |
| 2004-11-08 | 373.86 |
| 2004-11-09 | 374.85 |
| 2004-11-10 | 376.90 |
| 2004-11-11 | 376.34 |
| 2004-11-12 | 379.36 |
| 2004-11-15 | 378.92 |
| 2004-11-16 | 367.86 |
| 2004-11-17 | 375.64 |
| 2004-11-18 | 373.11 |
| 2004-11-19 | 363.62 |
| 2004-11-22 | 364.25 |
| 2004-11-23 | 361.01 |
| 2004-11-24 | 359.35 |
| 2004-11-25 | . |
| 2004-11-26 | 359.67 |
| 2004-11-29 | 359.36 |
| 2004-11-30 | 362.07 |
| 2004-12-01 | 365.26 |
| 2004-12-02 | 363.90 |
| 2004-12-03 | 359.73 |
| 2004-12-06 | 361.78 |
| 2004-12-07 | 359.66 |
| 2004-12-08 | 351.27 |
| 2004-12-09 | 348.57 |
| 2004-12-10 | 345.91 |
| 2004-12-13 | 348.13 |
| 2004-12-14 | 351.95 |
| 2004-12-15 | 355.12 |
| 2004-12-16 | 358.87 |
| 2004-12-17 | 357.57 |
| 2004-12-20 | 358.35 |
| 2004-12-21 | 360.37 |
| 2004-12-22 | 358.45 |
| 2004-12-23 | 362.77 |
| 2004-12-24 | . |
| 2004-12-27 | 365.06 |
| 2004-12-28 | 362.58 |
| 2004-12-29 | 364.26 |
| 2004-12-30 | 363.35 |
| 2004-12-31 | 364.04 |
| 2005-01-03 | 360.35 |
| 2005-01-04 | 353.61 |
| 2005-01-05 | 348.07 |
| 2005-01-06 | 346.42 |
| 2005-01-07 | 346.06 |
| 2005-01-10 | 345.31 |
| 2005-01-11 | 344.56 |
| 2005-01-12 | 345.02 |
| 2005-01-13 | 346.69 |
| 2005-01-14 | 347.32 |
| 2005-01-17 | . |
| 2005-01-18 | 346.89 |
| 2005-01-19 | 349.31 |
| 2005-01-20 | 344.65 |
| 2005-01-21 | 345.76 |
| 2005-01-24 | 349.09 |
| 2005-01-25 | 350.96 |
| 2005-01-26 | 354.99 |
| 2005-01-27 | 354.75 |
| 2005-01-28 | 355.06 |
| 2005-01-31 | 359.19 |
| 2005-02-01 | 359.88 |
| 2005-02-02 | 362.90 |
| 2005-02-03 | 364.15 |
| 2005-02-04 | 366.27 |
| 2005-02-07 | 367.49 |
| 2005-02-08 | 367.64 |
| 2005-02-09 | 377.89 |
| 2005-02-10 | 377.35 |
| 2005-02-11 | 379.14 |
| 2005-02-14 | 382.81 |
| 2005-02-15 | 383.86 |
| 2005-02-16 | 382.60 |
| 2005-02-17 | 387.04 |
| 2005-02-18 | 386.47 |
| 2005-02-21 | . |
| 2005-02-22 | 391.75 |
| 2005-02-23 | 394.31 |
| 2005-02-24 | 399.43 |
| 2005-02-25 | 407.34 |
| 2005-02-28 | 413.36 |
| 2005-03-01 | 405.04 |
| 2005-03-02 | 399.11 |
| 2005-03-03 | 405.45 |
| 2005-03-04 | 407.87 |
| 2005-03-07 | 410.50 |
| 2005-03-08 | 411.51 |
| 2005-03-09 | 407.86 |
| 2005-03-10 | 401.82 |
| 2005-03-11 | 397.35 |
| 2005-03-14 | 393.55 |
| 2005-03-15 | 386.22 |
| 2005-03-16 | 391.10 |
| 2005-03-17 | 394.47 |
| 2005-03-18 | 396.87 |
| 2005-03-21 | 396.30 |
| 2005-03-22 | 386.58 |
| 2005-03-23 | 375.54 |
| 2005-03-24 | 375.48 |
| 2005-03-25 | . |
| 2005-03-28 | 373.01 |
| 2005-03-29 | 369.88 |
| 2005-03-30 | 376.48 |
| 2005-03-31 | 382.29 |
| 2005-04-01 | 390.51 |
| 2005-04-04 | 391.21 |
| 2005-04-05 | 391.01 |
| 2005-04-06 | 392.09 |
| 2005-04-07 | 390.79 |
| 2005-04-08 | 388.70 |
| 2005-04-11 | 387.92 |
| 2005-04-12 | 387.01 |
| 2005-04-13 | 387.03 |
| 2005-04-14 | 379.24 |
| 2005-04-15 | 371.62 |
| 2005-04-18 | 362.00 |
| 2005-04-19 | 371.26 |
| 2005-04-20 | 373.58 |
| 2005-04-21 | 375.23 |
| 2005-04-22 | 377.27 |
| 2005-04-25 | 382.05 |
| 2005-04-26 | 385.84 |
| 2005-04-27 | 379.86 |
| 2005-04-28 | 376.01 |
| 2005-04-29 | 373.86 |
| 2005-05-02 | 376.11 |
| 2005-05-03 | 376.97 |
| 2005-05-04 | 380.89 |
| 2005-05-05 | 388.20 |
| 2005-05-06 | 390.86 |
| 2005-05-09 | 394.28 |
| 2005-05-10 | 391.33 |
| 2005-05-11 | 391.31 |
| 2005-05-12 | 388.61 |
| 2005-05-13 | 379.25 |
| 2005-05-16 | 381.53 |
| 2005-05-17 | 381.07 |
| 2005-05-18 | 383.57 |
| 2005-05-19 | 388.77 |
| 2005-05-20 | 389.70 |
| 2005-05-23 | 388.03 |
| 2005-05-24 | 390.96 |
| 2005-05-25 | 391.91 |
| 2005-05-26 | 392.24 |
| 2005-05-27 | 400.30 |
| 2005-05-30 | . |
| 2005-05-31 | 401.58 |
| 2005-06-01 | 402.27 |
| 2005-06-02 | 404.91 |
| 2005-06-03 | 407.56 |
| 2005-06-06 | 404.04 |
| 2005-06-07 | 401.93 |
| 2005-06-08 | 404.01 |
| 2005-06-09 | 400.23 |
| 2005-06-10 | 404.53 |
| 2005-06-13 | 405.24 |
| 2005-06-14 | 406.11 |
| 2005-06-15 | 410.06 |
| 2005-06-16 | 416.31 |
| 2005-06-17 | 419.83 |
| 2005-06-20 | 427.03 |
| 2005-06-21 | 427.13 |
| 2005-06-22 | 432.35 |
| 2005-06-23 | 428.65 |
| 2005-06-24 | 428.06 |
| 2005-06-27 | 435.53 |
| 2005-06-28 | 443.44 |
| 2005-06-29 | 443.05 |
| 2005-06-30 | 439.80 |
| 2005-07-01 | 444.22 |
| 2005-07-04 | . |
| 2005-07-05 | 449.38 |
| 2005-07-06 | 452.90 |
| 2005-07-07 | 445.14 |
| 2005-07-08 | 447.49 |
| 2005-07-11 | 448.63 |
| 2005-07-12 | 454.94 |
| 2005-07-13 | 455.99 |
| 2005-07-14 | 450.76 |
| 2005-07-15 | 441.17 |
| 2005-07-18 | 440.35 |
| 2005-07-19 | 437.67 |
| 2005-07-20 | 440.21 |
| 2005-07-21 | 453.34 |
| 2005-07-22 | 455.11 |
| 2005-07-25 | 454.92 |
| 2005-07-26 | 451.59 |
| 2005-07-27 | 461.84 |
| 2005-07-28 | 466.17 |
#2005-07-29| 472.66
#2005-08-01| 480.19
#2005-08-02| 494.58
#2005-08-03| 493.86
#2005-08-04| 487.72
#2005-08-05| 490.07
#2005-08-08| 498.00
#2005-08-09| 500.56
#2005-08-10| 513.55
#2005-08-11| 513.94
#2005-08-12| 514.74
#2005-08-15| 518.76
#2005-08-16| 510.04
#2005-08-17| 501.89
#2005-08-18| 490.94
#2005-08-19| 482.41
#2005-08-22| 492.94
#2005-08-23| 487.96
#2005-08-24| 489.28
#2005-08-25| 492.66
#2005-08-26| 491.20
#2005-08-29| 494.45
#2005-08-30| 500.53
#2005-08-31| 503.36
#2005-09-01| 507.34
#2005-09-02| 512.09
#2005-09-05| .
#2005-09-06| 516.28
#2005-09-07| 515.50
#2005-09-08| 513.26
#2005-09-09| 520.98
#2005-09-12| 525.61
#2005-09-13| 518.14
#2005-09-14| 519.16
#2005-09-15| 525.05
#2005-09-16| 529.82
#2005-09-19| 536.88
#2005-09-20| 544.04
#2005-09-21| 554.14
#2005-09-22| 544.21
#2005-09-23| 541.05
#2005-09-26| 539.05
#2005-09-27| 545.61
#2005-09-28| 552.45
#2005-09-29| 558.45
#2005-09-30| 563.32
#2005-10-03| 564.95
#2005-10-04| 552.59
#2005-10-05| 532.46
#2005-10-06| 511.63
#2005-10-07| 513.94
#2005-10-10| 515.59
#2005-10-11| 521.06
#2005-10-12| 516.75
#2005-10-13| 507.82
#2005-10-14| 498.34
#2005-10-17| 509.24
#2005-10-18| 498.85
#2005-10-19| 490.35
#2005-10-20| 483.43
#2005-10-21| 486.07
#2005-10-24| 494.88
#2005-10-25| 497.64
#2005-10-26| 498.60
#2005-10-27| 490.82
#2005-10-28| 490.59
#2005-10-31| 501.93
#2005-11-01| 511.36
#2005-11-02| 512.99
#2005-11-03| 520.41
#2005-11-04| 515.50
#2005-11-07| 512.48
#2005-11-08| 516.37
#2005-11-09| 521.40
#2005-11-10| 515.41
#2005-11-11| 506.83
#2005-11-14| 505.31
#2005-11-15| 507.84
#2005-11-16| 513.62
#2005-11-17| 524.71
#2005-11-18| 522.85
#2005-11-21| 523.90
#2005-11-22| 526.44
#2005-11-23| 537.28
#2005-11-24| .
#2005-11-25| 535.37
#2005-11-28| 532.45
#2005-11-29| 534.85
#2005-11-30| 538.88
#2005-12-01| 548.84
#2005-12-02| 557.59
#2005-12-05| 557.03
#2005-12-06| 562.70
#2005-12-07| 569.75
#2005-12-08| 565.79
#2005-12-09| 565.29
#2005-12-12| 568.31
#2005-12-13| 571.67
#2005-12-14| 568.26
#2005-12-15| 561.35
#2005-12-16| 557.90
#2005-12-19| 557.14
#2005-12-20| 558.10
#2005-12-21| 566.44
#2005-12-22| 569.73
#2005-12-23| 565.39
#2005-12-26| .
#2005-12-27| 564.55
#2005-12-28| 566.95
#2005-12-29| 569.79
#2005-12-30| 571.24
#2006-01-02| .
#2006-01-03| 588.42
#2006-01-04| 600.36
#2006-01-05| 603.61
#2006-01-06| 614.30
#2006-01-09| 621.32
#2006-01-10| 622.68
#2006-01-11| 637.24
#2006-01-12| 643.81
#2006-01-13| 647.73
#2006-01-16| .
#2006-01-17| 653.72
#2006-01-18| 649.59
#2006-01-19| 659.78
#2006-01-20| 673.25
#2006-01-23| 677.57
#2006-01-24| 687.89
#2006-01-25| 687.00
#2006-01-26| 686.68
#2006-01-27| 696.31
#2006-01-30| 703.24
#2006-01-31| 705.58
#2006-02-01| 715.37
#2006-02-02| 692.18
#2006-02-03| 677.92
#2006-02-06| 704.54
#2006-02-07| 692.84
#2006-02-08| 678.24
#2006-02-09| 676.30
#2006-02-10| 672.46
#2006-02-13| 667.41
#2006-02-14| 673.53
#2006-02-15| 676.40
#2006-02-16| 685.25
#2006-02-17| 690.91
#2006-02-20| .
#2006-02-21| 703.18
#2006-02-22| 697.75
#2006-02-23| 702.84
#2006-02-24| 700.64
#2006-02-27| 706.60
#2006-02-28| 701.39
#2006-03-01| 700.68
#2006-03-02| 704.34
#2006-03-03| 711.35
#2006-03-06| 706.77
#2006-03-07| 678.20
#2006-03-08| 668.71
#2006-03-09| 654.81
#2006-03-10| 655.53
#2006-03-13| 659.44
#2006-03-14| 675.75
#2006-03-15| 683.23
#2006-03-16| 688.56
#2006-03-17| 681.33
#2006-03-20| 687.12
#2006-03-21| 677.65
#2006-03-22| 671.33
#2006-03-23| 681.83
#2006-03-24| 683.74
#2006-03-27| 677.96
#2006-03-28| 665.11
#2006-03-29| 665.02
#2006-03-30| 682.04
#2006-03-31| 681.30
#2006-04-03| 701.18
#2006-04-04| 702.51
#2006-04-05| 706.59
#2006-04-06| 716.56
#2006-04-07| 709.69
#2006-04-10| 708.78
#2006-04-11| 708.68
#2006-04-12| 707.39
#2006-04-13| 704.88
#2006-04-14| .
#2006-04-17| 712.13
#2006-04-18| 742.54
#2006-04-19| 762.34
#2006-04-20| 770.13
#2006-04-21| 768.61
#2006-04-24| 763.78
#2006-04-25| 751.00
#2006-04-26| 760.06
#2006-04-27| 744.11
#2006-04-28| 747.67
#2006-05-01| 750.01
#2006-05-02| 770.71
#2006-05-03| 778.43
#2006-05-04| 779.59
#2006-05-05| 793.85
#2006-05-08| 800.43
#2006-05-09| 804.02
#2006-05-10| 805.94
#2006-05-11| 795.16
#2006-05-12| 781.45
#2006-05-15| 748.62
#2006-05-16| 745.70
#2006-05-17| 745.57
#2006-05-18| 715.04
#2006-05-19| 712.18
#2006-05-22| 674.43
#2006-05-23| 686.04
#2006-05-24| 674.58
#2006-05-25| 671.56
#2006-05-26| 696.82
#2006-05-29| .
#2006-05-30| 676.48
#2006-05-31| 676.86
#2006-06-01| 669.48
#2006-06-02| 682.41
#2006-06-05| 672.77
#2006-06-06| 661.30
#2006-06-07| 638.51
#2006-06-08| 621.66
#2006-06-09| 613.94
#2006-06-12| 598.55
#2006-06-13| 571.68
#2006-06-14| 580.03
#2006-06-15| 596.66
#2006-06-16| 628.73
#2006-06-19| 620.79
#2006-06-20| 610.80
#2006-06-21| 626.93
#2006-06-22| 630.61
#2006-06-23| 638.07
#2006-06-26| 639.50
#2006-06-27| 640.18
#2006-06-28| 647.65
#2006-06-29| 665.89
#2006-06-30| 687.95
#2006-07-03| 694.25
#2006-07-04| .
#2006-07-05| 683.13
#2006-07-06| 689.03
#2006-07-07| 688.90
#2006-07-10| 687.23
#2006-07-11| 692.61
#2006-07-12| 694.17
#2006-07-13| 686.25
#2006-07-14| 689.14
#2006-07-17| 667.91
#2006-07-18| 666.29
#2006-07-19| 680.40
#2006-07-20| 678.20
#2006-07-21| 675.30
#2006-07-24| 687.07
#2006-07-25| 694.26
#2006-07-26| 695.97
#2006-07-27| 709.43
#2006-07-28| 714.50
#2006-07-31| 712.40
#2006-08-01| 707.12
#2006-08-02| 716.69
#2006-08-03| 720.77
#2006-08-04| 718.27
#2006-08-07| 722.99
#2006-08-08| 724.68
#2006-08-09| 731.50
#2006-08-10| 732.93
#2006-08-11| 733.39
#2006-08-14| 729.56
#2006-08-15| 734.28
#2006-08-16| 741.56
#2006-08-17| 727.48
#2006-08-18| 726.16
#2006-08-21| 719.80
#2006-08-22| 728.87
#2006-08-23| 716.35
#2006-08-24| 712.91
#2006-08-25| 716.40
#2006-08-28| 715.28
#2006-08-29| 716.23
#2006-08-30| 717.67
#2006-08-31| 714.14
#2006-09-01| 718.72
#2006-09-04| .
#2006-09-05| 724.82
#2006-09-06| 710.09
#2006-09-07| 701.22
#2006-09-08| 693.15
#2006-09-11| 672.54
#2006-09-12| 672.14
#2006-09-13| 684.20
#2006-09-14| 679.24
#2006-09-15| 676.25
#2006-09-18| 689.71
#2006-09-19| 685.80
#2006-09-20| 675.24
#2006-09-21| 672.50
#2006-09-22| 664.62
#2006-09-25| 661.47
#2006-09-26| 666.75
#2006-09-27| 678.98
#2006-09-28| 686.09
#2006-09-29| 689.28
#2006-10-02| 688.46
#2006-10-03| 673.80
#2006-10-04| 671.39
#2006-10-05| 676.69
#2006-10-06| 680.12
#2006-10-09| 682.61
#2006-10-10| 686.14
#2006-10-11| 684.04
#2006-10-12| 687.41
#2006-10-13| 701.45
#2006-10-16| 711.69
#2006-10-17| 705.33
#2006-10-18| 705.08
#2006-10-19| 710.10
#2006-10-20| 707.81
#2006-10-23| 704.34
#2006-10-24| 713.29
#2006-10-25| 724.21
#2006-10-26| 728.64
#2006-10-27| 723.92
#2006-10-30| 720.21
#2006-10-31| 728.32
#2006-11-01| 732.72
#2006-11-02| 734.86
#2006-11-03| 743.42
#2006-11-06| 752.69
#2006-11-07| 750.49
#2006-11-08| 756.52
#2006-11-09| 765.19
#2006-11-10| 770.67
#2006-11-13| 758.47
#2006-11-14| 761.92
#2006-11-15| 762.54
#2006-11-16| 757.13
#2006-11-17| 752.57
#2006-11-20| 751.66
#2006-11-21| 759.35
#2006-11-22| 776.32
#2006-11-23| .
#2006-11-24| 779.93
#2006-11-27| 776.68
#2006-11-28| 760.69
#2006-11-29| 781.72
#2006-11-30| 793.60
#2006-12-01| 791.46
#2006-12-04| 798.41
#2006-12-05| 812.23
#2006-12-06| 812.33
#2006-12-07| 813.46
#2006-12-08| 812.39
#2006-12-11| 817.24
#2006-12-12| 808.74
#2006-12-13| 805.36
#2006-12-14| 815.20
#2006-12-15| 820.93
#2006-12-18| 826.06
#2006-12-19| 818.81
#2006-12-20| 830.43
#2006-12-21| 828.35
#2006-12-22| 829.34
#2006-12-25| .
#2006-12-26| 836.77
#2006-12-27| 859.74
#2006-12-28| 872.43
#2006-12-29| 874.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 873.65
#2007-01-04| 850.03
#2007-01-05| 837.53
#2007-01-08| 830.28
#2007-01-09| 825.81
#2007-01-10| 807.80
#2007-01-11| 802.57
#2007-01-12| 803.82
#2007-01-15| .
#2007-01-16| 798.28
#2007-01-17| 785.37
#2007-01-18| 786.39
#2007-01-19| 802.29
#2007-01-22| 808.09
#2007-01-23| 816.72
#2007-01-24| 827.88
#2007-01-25| 828.23
#2007-01-26| 813.80
#2007-01-29| 804.74
#2007-01-30| 814.81
#2007-01-31| 815.42
#2007-02-01| 818.09
#2007-02-02| 822.01
#2007-02-05| 821.04
#2007-02-06| 815.67
#2007-02-07| 808.26
#2007-02-08| 810.26
#2007-02-09| 802.53
#2007-02-12| 791.91
#2007-02-13| 795.35
#2007-02-14| 795.08
#2007-02-15| 797.60
#2007-02-16| 797.50
#2007-02-19| .
#2007-02-20| 794.81
#2007-02-21| 797.45
#2007-02-22| 804.45
#2007-02-23| 800.36
#2007-02-26| 802.22
#2007-02-27| 771.22
#2007-02-28| 758.68
#2007-03-01| 746.78
#2007-03-02| 740.18
#2007-03-05| 712.08
#2007-03-06| 733.36
#2007-03-07| 726.91
#2007-03-08| 748.63
#2007-03-09| 752.45
#2007-03-12| 750.54
#2007-03-13| 742.55
#2007-03-14| 732.47
#2007-03-15| 734.76
#2007-03-16| 726.19
#2007-03-19| 737.84
#2007-03-20| 744.58
#2007-03-21| 758.50
#2007-03-22| 774.97
#2007-03-23| 779.87
#2007-03-26| 790.93
#2007-03-27| 789.84
#2007-03-28| 787.07
#2007-03-29| 813.60
#2007-03-30| 819.90
#2007-04-02| 813.06
#2007-04-03| 817.81
#2007-04-04| 826.50
#2007-04-05| 829.59
#2007-04-06| .
#2007-04-09| 832.77
#2007-04-10| 839.97
#2007-04-11| 839.83
#2007-04-12| 838.35
#2007-04-13| 848.53
#2007-04-16| 860.98
#2007-04-17| 852.62
#2007-04-18| 845.28
#2007-04-19| 829.24
#2007-04-20| 842.63
#2007-04-23| 842.70
#2007-04-24| 841.80
#2007-04-25| 852.67
#2007-04-26| 849.32
#2007-04-27| 838.54
#2007-04-30| 829.19
#2007-05-01| 828.96
#2007-05-02| 832.62
#2007-05-03| 843.60
#2007-05-04| 865.92
#2007-05-07| 859.96
#2007-05-08| 858.60
#2007-05-09| 858.20
#2007-05-10| 849.15
#2007-05-11| 853.03
#2007-05-14| 879.90
#2007-05-15| 877.57
#2007-05-16| 897.60
#2007-05-17| 901.06
#2007-05-18| 902.54
#2007-05-21| 915.70
#2007-05-22| 919.23
#2007-05-23| 918.86
#2007-05-24| 903.28
#2007-05-25| 903.26
#2007-05-28| .
#2007-05-29| 904.70
#2007-05-30| 897.30
#2007-05-31| 918.80
#2007-06-01| 931.93
#2007-06-04| 939.07
#2007-06-05| 955.32
#2007-06-06| 933.38
#2007-06-07| 932.02
#2007-06-08| 930.35
#2007-06-11| 940.94
#2007-06-12| 943.97
#2007-06-13| 948.91
#2007-06-14| 970.90
#2007-06-15| 990.08
#2007-06-18|1007.97
#2007-06-19|1016.01
#2007-06-20|1024.30
#2007-06-21|1032.96
#2007-06-22|1024.27
#2007-06-25|1009.93
#2007-06-26|1000.91
#2007-06-27| 997.54
#2007-06-28|1011.00
#2007-06-29|1013.91
#2007-07-02|1027.16
#2007-07-03|1055.67
#2007-07-04| .
#2007-07-05|1059.59
#2007-07-06|1070.05
#2007-07-09|1078.83
#2007-07-10|1073.02
#2007-07-11|1069.71
#2007-07-12|1086.66
#2007-07-13|1098.06
#2007-07-16|1090.34
#2007-07-17|1100.05
#2007-07-18|1086.30
#2007-07-19|1093.83
#2007-07-20|1095.20
#2007-07-23|1114.56
#2007-07-24|1087.73
#2007-07-25|1079.85
#2007-07-26|1057.47
#2007-07-27|1016.96
#2007-07-30|1040.53
#2007-07-31|1049.36
#2007-08-01|1021.89
#2007-08-02|1026.03
#2007-08-03|1007.42
#2007-08-06| 982.79
#2007-08-07| 980.89
#2007-08-08|1020.11
#2007-08-09| 992.20
#2007-08-10| 951.80
#2007-08-13| 959.52
#2007-08-14| 950.45
#2007-08-15| 924.89
#2007-08-16| 871.28
#2007-08-17| 864.26
#2007-08-20| 902.28
#2007-08-21| 905.52
#2007-08-22| 939.31
#2007-08-23| 963.51
#2007-08-24| 973.35
#2007-08-27|1003.85
#2007-08-28| 981.30
#2007-08-29| 979.51
#2007-08-30|1002.54
#2007-08-31|1029.95
#2007-09-03| .
#2007-09-04|1038.38
#2007-09-05|1032.11
#2007-09-06|1043.96
#2007-09-07|1054.34
#2007-09-10|1036.27
#2007-09-11|1058.62
#2007-09-12|1074.66
#2007-09-13|1082.79
#2007-09-14|1081.15
#2007-09-17|1076.82
#2007-09-18|1106.60
#2007-09-19|1153.72
#2007-09-20|1163.35
#2007-09-21|1199.57
#2007-09-24|1260.33
#2007-09-25|1234.75
#2007-09-26|1247.05
#2007-09-27|1269.33
#2007-09-28|1281.61
#2007-10-01|1297.10
#2007-10-02|1313.16
#2007-10-03|1263.78
#2007-10-04|1238.70
#2007-10-05|1302.49
#2007-10-08|1284.38
#2007-10-09|1315.44
#2007-10-10|1351.96
#2007-10-11|1401.13
#2007-10-12|1419.22
#2007-10-15|1526.56
#2007-10-16|1486.54
#2007-10-17|1503.18
#2007-10-18|1500.41
#2007-10-19|1469.59
#2007-10-22|1430.85
#2007-10-23|1489.68
#2007-10-24|1506.89
#2007-10-25|1517.03
#2007-10-26|1554.60
#2007-10-29|1612.49
#2007-10-30|1600.49
#2007-10-31|1605.83
#2007-11-01|1628.06
#2007-11-02|1611.23
#2007-11-05|1516.43
#2007-11-06|1537.08
#2007-11-07|1543.25
#2007-11-08|1580.28
#2007-11-09|1598.42
#2007-11-12|1488.04
#2007-11-13|1503.02
#2007-11-14|1586.80
#2007-11-15|1573.90
#2007-11-16|1544.29
#2007-11-19|1525.80
#2007-11-20|1539.64
#2007-11-21|1480.52
#2007-11-22| .
#2007-11-23|1489.05
#2007-11-26|1510.06
#2007-11-27|1484.42
#2007-11-28|1490.23
#2007-11-29|1515.16
#2007-11-30|1520.94
#2007-12-03|1531.56
#2007-12-04|1535.27
#2007-12-05|1602.82
#2007-12-06|1629.05
#2007-12-07|1630.01
#2007-12-10|1609.63
#2007-12-11|1638.34
#2007-12-12|1658.14
#2007-12-13|1597.22
#2007-12-14|1571.22
#2007-12-17|1484.89
#2007-12-18|1507.71
#2007-12-19|1546.12
#2007-12-20|1556.09
#2007-12-21|1595.22
#2007-12-24|1624.55
#2007-12-25| .
#2007-12-26|1651.61
#2007-12-27|1654.86
#2007-12-28|1661.15
#2007-12-31|1665.94
#2008-01-01| .
#2008-01-02|1657.95
#2008-01-03|1639.65
#2008-01-04|1632.60
#2008-01-07|1588.65
#2008-01-08|1632.90
#2008-01-09|1652.06
#2008-01-10|1626.34
#2008-01-11|1600.98
#2008-01-14|1589.98
#2008-01-15|1523.41
#2008-01-16|1440.15
#2008-01-17|1417.60
#2008-01-18|1404.72
#2008-01-21| .
#2008-01-22|1254.57
#2008-01-23|1316.78
#2008-01-24|1346.19
#2008-01-25|1409.91
#2008-01-28|1414.40
#2008-01-29|1423.49
#2008-01-30|1415.63
#2008-01-31|1395.03
#2008-02-01|1455.44
#2008-02-04|1492.03
#2008-02-05|1491.41
#2008-02-06|1415.91
#2008-02-07|1427.62
#2008-02-08|1428.20
#2008-02-11|1409.99
#2008-02-12|1432.42
#2008-02-13|1458.43
#2008-02-14|1489.63
#2008-02-15|1495.95
#2008-02-18| .
#2008-02-19|1528.36
#2008-02-20|1519.07
#2008-02-21|1523.68
#2008-02-22|1512.25
#2008-02-25|1518.42
#2008-02-26|1535.27
#2008-02-27|1576.69
#2008-02-28|1584.12
#2008-02-29|1525.79
#2008-03-03|1493.42
#2008-03-04|1447.38
#2008-03-05|1466.40
#2008-03-06|1466.83
#2008-03-07|1421.84
#2008-03-10|1408.79
#2008-03-11|1449.02
#2008-03-12|1471.45
#2008-03-13|1407.09
#2008-03-14|1394.06
#2008-03-17|1313.78
#2008-03-18|1328.61
#2008-03-19|1294.26
#2008-03-20|1238.91
#2008-03-21| .
#2008-03-24|1251.07
#2008-03-25|1318.00
#2008-03-26|1331.47
#2008-03-27|1316.92
#2008-03-28|1340.47
#2008-03-31|1326.96
#2008-04-01|1349.54
#2008-04-02|1395.93
#2008-04-03|1420.30
#2008-04-04|1428.93
#2008-04-07|1447.64
#2008-04-08|1452.17
#2008-04-09|1442.59
#2008-04-10|1448.65
#2008-04-11|1449.34
#2008-04-14|1475.35
#2008-04-15|1496.28
#2008-04-16|1497.37
#2008-04-17|1540.23
#2008-04-18|1537.33
#2008-04-21|1554.54
#2008-04-22|1590.84
#2008-04-23|1590.00
#2008-04-24|1573.87
#2008-04-25|1574.84
#2008-04-28|1581.42
#2008-04-29|1545.42
#2008-04-30|1559.08
#2008-05-01|1574.01
#2008-05-02|1607.33
#2008-05-05|1623.93
#2008-05-06|1649.34
#2008-05-07|1619.35
#2008-05-08|1603.49
#2008-05-09|1602.73
#2008-05-12|1614.28
#2008-05-13|1640.57
#2008-05-14|1625.86
#2008-05-15|1651.04
#2008-05-16|1695.38
#2008-05-19|1737.35
#2008-05-20|1746.77
#2008-05-21|1788.85
#2008-05-22|1770.07
#2008-05-23|1711.19
#2008-05-26| .
#2008-05-27|1682.66
#2008-05-28|1691.84
#2008-05-29|1662.41
#2008-05-30|1678.84
#2008-06-02|1706.42
#2008-06-03|1650.33
#2008-06-04|1589.52
#2008-06-05|1645.16
#2008-06-06|1659.66
#2008-06-09|1649.77
#2008-06-10|1588.01
#2008-06-11|1573.49
#2008-06-12|1572.33
#2008-06-13|1572.31
#2008-06-16|1593.67
#2008-06-17|1618.69
#2008-06-18|1619.24
#2008-06-19|1574.80
#2008-06-20|1552.37
#2008-06-23|1561.21
#2008-06-24|1556.79
#2008-06-25|1597.04
#2008-06-26|1592.56
#2008-06-27|1577.22
#2008-06-30|1606.50
#2008-07-01|1587.26
#2008-07-02|1559.18
#2008-07-03|1499.21
#2008-07-04| .
#2008-07-07|1508.57
#2008-07-08|1462.78
#2008-07-09|1475.29
#2008-07-10|1460.81
#2008-07-11|1477.07
#2008-07-14|1482.35
#2008-07-15|1450.55
#2008-07-16|1432.04
#2008-07-17|1412.12
#2008-07-18|1416.67
#2008-07-21|1443.19
#2008-07-22|1422.04
#2008-07-23|1415.83
#2008-07-24|1378.96
#2008-07-25|1359.89
#2008-07-28|1369.91
#2008-07-29|1364.36
#2008-07-30|1419.13
#2008-07-31|1411.11
#2008-08-01|1392.63
#2008-08-04|1351.54
#2008-08-05|1322.30
#2008-08-06|1341.26
#2008-08-07|1352.21
#2008-08-08|1334.55
#2008-08-11|1318.01
#2008-08-12|1304.81
#2008-08-13|1318.23
#2008-08-14|1328.59
#2008-08-15|1294.04
#2008-08-18|1263.20
#2008-08-19|1267.31
#2008-08-20|1323.21
#2008-08-21|1338.26
#2008-08-22|1334.74
#2008-08-25|1315.65
#2008-08-26|1318.76
#2008-08-27|1358.40
#2008-08-28|1351.65
#2008-08-29|1343.61
#2008-09-01| .
#2008-09-02|1296.28
#2008-09-03|1261.73
#2008-09-04|1223.58
#2008-09-05|1197.72
#2008-09-08|1193.98
#2008-09-09|1134.81
#2008-09-10|1113.40
#2008-09-11|1130.91
#2008-09-12|1167.30
#2008-09-15|1093.27
#2008-09-16|1082.56
#2008-09-17|1028.15
#2008-09-18|1061.05
#2008-09-19|1186.65
#2008-09-22|1215.06
#2008-09-23|1161.93
#2008-09-24|1180.50
#2008-09-25|1209.00
#2008-09-26|1177.52
#2008-09-29|1073.62
#2008-09-30|1112.02
#2008-10-01|1102.81
#2008-10-02|1057.88
#2008-10-03|1008.83
#2008-10-06| 920.30
#2008-10-07| 894.93
#2008-10-08| 802.86
#2008-10-09| 819.48
#2008-10-10| 754.75
#2008-10-13| 835.68
#2008-10-14| 878.64
#2008-10-15| 783.28
#2008-10-16| 724.99
#2008-10-17| 725.41
#2008-10-20| 783.31
#2008-10-21| 772.08
#2008-10-22| 695.78
#2008-10-23| 670.94
#2008-10-24| 586.48
#2008-10-27| 540.97
#2008-10-28| 597.34
#2008-10-29| 640.91
#2008-10-30| 698.70
#2008-10-31| 719.65
#2008-11-03| 726.04
#2008-11-04| 768.24
#2008-11-05| 750.48
#2008-11-06| 688.24
#2008-11-07| 704.79
#2008-11-10| 748.88
#2008-11-11| 706.71
#2008-11-12| 649.15
#2008-11-13| 640.70
#2008-11-14| 648.44
#2008-11-17| 636.71
#2008-11-18| 610.79
#2008-11-19| 590.07
#2008-11-20| 571.28
#2008-11-21| 558.81
#2008-11-24| 594.53
#2008-11-25| 605.07
#2008-11-26| 636.19
#2008-11-27| .
#2008-11-28| 650.58
#2008-12-01| 624.93
#2008-12-02| 598.24
#2008-12-03| 616.97
#2008-12-04| 603.12
#2008-12-05| 585.50
#2008-12-08| 643.00
#2008-12-09| 641.22
#2008-12-10| 702.36
#2008-12-11| 724.58
#2008-12-12| 713.00
#2008-12-15| 728.13
#2008-12-16| 748.47
#2008-12-17| 768.20
#2008-12-18| 758.18
#2008-12-19| 745.74
#2008-12-22| 711.52
#2008-12-23| 688.46
#2008-12-24| 685.69
#2008-12-25| .
#2008-12-26| 689.71
#2008-12-29| 708.80
#2008-12-30| 728.84
#2008-12-31| 727.76
#2009-01-01| .
#2009-01-02| 771.13
#2009-01-05| 809.63
#2009-01-06| 826.30
#2009-01-07| 775.61
#2009-01-08| 768.61
#2009-01-09| 760.42
#2009-01-12| 714.79
#2009-01-13| 707.18
#2009-01-14| 707.18
#2009-01-15| 696.90
#2009-01-16| 715.30
#2009-01-19| .
#2009-01-20| 692.23
#2009-01-21| 693.57
#2009-01-22| 691.13
#2009-01-23| 686.03
#2009-01-26| 694.06
#2009-01-27| 699.81
#2009-01-28| 727.09
#2009-01-29| 732.52
#2009-01-30| 735.46
#2009-02-02| 715.45
#2009-02-03| 734.03
#2009-02-04| 750.26
#2009-02-05| 752.96
#2009-02-06| 792.29
#2009-02-09| 810.47
#2009-02-10| 811.72
#2009-02-11| 793.79
#2009-02-12| 777.68
#2009-02-13| 802.32
#2009-02-16| .
#2009-02-17| 751.08
#2009-02-18| 739.51
#2009-02-19| 749.86
#2009-02-20| 724.55
#2009-02-23| 734.08
#2009-02-24| 725.14
#2009-02-25| 734.91
#2009-02-26| 738.11
#2009-02-27| 727.35
#2009-03-02| 681.86
#2009-03-03| 672.83
#2009-03-04| 708.13
#2009-03-05| 694.65
#2009-03-06| 686.45
#2009-03-09| 684.81
#2009-03-10| 716.77
#2009-03-11| 724.78
#2009-03-12| 734.91
#2009-03-13| 760.47
#2009-03-16| 773.17
#2009-03-17| 774.97
#2009-03-18| 784.61
#2009-03-19| 814.39
#2009-03-20| 810.55
#2009-03-23| 860.30
#2009-03-24| 861.19
#2009-03-25| 870.56
#2009-03-26| 889.28
#2009-03-27| 872.68
#2009-03-30| 826.46
#2009-03-31| 831.56
#2009-04-01| 854.57
#2009-04-02| 911.92
#2009-04-03| 916.15
#2009-04-06| 918.83
#2009-04-07| 913.86
#2009-04-08| 924.26
#2009-04-09| 964.47
#2009-04-10| .
#2009-04-13| 958.46
#2009-04-14| 967.01
#2009-04-15| 963.97
#2009-04-16| 955.93
#2009-04-17| 959.54
#2009-04-20| 925.39
#2009-04-21| 914.29
#2009-04-22| 920.85
#2009-04-23| 954.27
#2009-04-24| 965.75
#2009-04-27| 941.23
#2009-04-28| 925.66
#2009-04-29| 965.63
#2009-04-30| 967.72
#2009-05-01| 967.04
#2009-05-04|1028.84
#2009-05-05|1041.20
#2009-05-06|1061.28
#2009-05-07|1078.70
#2009-05-08|1101.59
#2009-05-11|1098.47
#2009-05-12|1111.13
#2009-05-13|1080.80
#2009-05-14|1068.40
#2009-05-15|1073.45
#2009-05-18|1130.12
#2009-05-19|1149.68
#2009-05-20|1177.87
#2009-05-21|1142.62
#2009-05-22|1161.15
#2009-05-25| .
#2009-05-26|1141.23
#2009-05-27|1170.08
#2009-05-28|1187.16
#2009-05-29|1224.95
#2009-06-01|1286.38
#2009-06-02|1267.76
#2009-06-03|1219.71
#2009-06-04|1230.60
#2009-06-05|1240.84
#2009-06-08|1208.82
#2009-06-09|1211.99
#2009-06-10|1237.80
#2009-06-11|1237.66
#2009-06-12|1243.97
#2009-06-15|1185.20
#2009-06-16|1177.10
#2009-06-17|1124.19
#2009-06-18|1112.86
#2009-06-19|1127.08
#2009-06-22|1072.70
#2009-06-23|1058.13
#2009-06-24|1086.69
#2009-06-25|1083.22
#2009-06-26|1103.58
#2009-06-29|1122.85
#2009-06-30|1107.26
#2009-07-01|1128.81
#2009-07-02|1099.37
#2009-07-03| .
#2009-07-06|1042.95
#2009-07-07|1038.05
#2009-07-08|1003.53
#2009-07-09|1006.16
#2009-07-10| 987.20
#2009-07-13| 987.82
#2009-07-14|1010.10
#2009-07-15|1061.27
#2009-07-16|1072.92
#2009-07-17|1099.52
#2009-07-20|1138.95
#2009-07-21|1146.88
#2009-07-22|1132.44
#2009-07-23|1174.65
#2009-07-24|1175.28
#2009-07-27|1178.21
#2009-07-28|1156.21
#2009-07-29|1127.26
#2009-07-30|1155.82
#2009-07-31|1169.93
#2009-08-03|1222.74
#2009-08-04|1214.57
#2009-08-05|1215.17
#2009-08-06|1211.92
#2009-08-07|1202.33
#2009-08-10|1190.60
#2009-08-11|1160.37
#2009-08-12|1158.18
#2009-08-13|1184.77
#2009-08-14|1174.57
#2009-08-17|1114.62
#2009-08-18|1121.24
#2009-08-19|1128.85
#2009-08-20|1156.46
#2009-08-21|1193.31
#2009-08-24|1211.56
#2009-08-25|1213.88
#2009-08-26|1196.46
#2009-08-27|1174.48
#2009-08-28|1188.72
#2009-08-31|1153.53
#2009-09-01|1152.80
#2009-09-02|1137.87
#2009-09-03|1144.75
#2009-09-04|1159.14
#2009-09-07| .
#2009-09-08|1212.88
#2009-09-09|1233.02
#2009-09-10|1241.05
#2009-09-11|1251.09
#2009-09-14|1242.71
#2009-09-15|1259.08
#2009-09-16|1286.96
#2009-09-17|1282.44
#2009-09-18|1289.03
#2009-09-21|1264.38
#2009-09-22|1287.65
#2009-09-23|1279.21
#2009-09-24|1254.39
#2009-09-25|1254.14
#2009-09-28|1272.94
#2009-09-29|1282.12
#2009-09-30|1276.31
#2009-10-01|1277.39
#2009-10-02|1256.97
#2009-10-05|1266.06
#2009-10-06|1298.64
#2009-10-07|1305.97
#2009-10-08|1344.20
#2009-10-09|1361.21
#2009-10-12|1388.84
#2009-10-13|1384.12
#2009-10-14|1429.28
#2009-10-15|1432.00
#2009-10-16|1418.18
#2009-10-19|1452.32
#2009-10-20|1428.49
#2009-10-21|1427.61
#2009-10-22|1418.26
#2009-10-23|1425.42
#2009-10-26|1422.22
#2009-10-27|1381.51
#2009-10-28|1322.41
#2009-10-29|1345.15
#2009-10-30|1313.57
#2009-11-02|1317.91
#2009-11-03|1288.47
#2009-11-04|1314.87
#2009-11-05|1346.07
#2009-11-06|1335.58
#2009-11-09|1386.85
#2009-11-10|1395.60
#2009-11-11|1399.24
#2009-11-12|1373.70
#2009-11-13|1374.96
#2009-11-16|1413.38
#2009-11-17|1413.59
#2009-11-18|1419.42
#2009-11-19|1394.29
#2009-11-20|1388.73
#2009-11-23|1411.99
#2009-11-24|1398.44
#2009-11-25|1400.70
#2009-11-26| .
#2009-11-27|1351.18
#2009-11-30|1354.79
#2009-12-01|1393.82
#2009-12-02|1391.12
#2009-12-03|1386.59
#2009-12-04|1378.78
#2009-12-07|1354.82
#2009-12-08|1327.82
#2009-12-09|1317.43
#2009-12-10|1322.07
#2009-12-11|1330.43
#2009-12-14|1338.96
#2009-12-15|1341.50
#2009-12-16|1360.21
#2009-12-17|1318.62
#2009-12-18|1319.39
#2009-12-21|1312.95
#2009-12-22|1315.60
#2009-12-23|1340.91
#2009-12-24|1353.65
#2009-12-25| .
#2009-12-28|1364.63
#2009-12-29|1366.01
#2009-12-30|1351.19
#2009-12-31|1362.88
#2010-01-01| .
#2010-01-04|1372.22
#2010-01-05|1390.25
#2010-01-06|1400.76
#2010-01-07|1399.86
#2010-01-08|1397.12
#2010-01-11|1439.21
#2010-01-12|1417.58
#2010-01-13|1400.95
#2010-01-14|1397.23
#2010-01-15|1385.34
#2010-01-18| .
#2010-01-19|1393.95
#2010-01-20|1361.28
#2010-01-21|1327.45
#2010-01-22|1313.00
#2010-01-25|1305.15
#2010-01-26|1274.99
#2010-01-27|1267.57
#2010-01-28|1282.63
#2010-01-29|1278.55
#2010-02-01|1285.14
#2010-02-02|1301.10
#2010-02-03|1319.18
#2010-02-04|1270.45
#2010-02-05|1231.51
#2010-02-08|1216.77
#2010-02-09|1232.92
#2010-02-10|1233.62
#2010-02-11|1243.78
#2010-02-12|1233.68
#2010-02-15| .
#2010-02-16|1261.70
#2010-02-17|1269.06
#2010-02-18|1263.70
#2010-02-19|1260.84
#2010-02-22|1271.26
#2010-02-23|1264.76
#2010-02-24|1256.70
#2010-02-25|1236.83
#2010-02-26|1260.71
#2010-03-01|1273.81
#2010-03-02|1284.04
#2010-03-03|1297.51
#2010-03-04|1293.60
#2010-03-05|1319.77
#2010-03-08|1325.16
#2010-03-09|1321.85
#2010-03-10|1335.59
#2010-03-11|1332.47
#2010-03-12|1344.45
#2010-03-15|1326.67
#2010-03-16|1345.93
#2010-03-17|1357.68
#2010-03-18|1345.13
#2010-03-19|1340.08
#2010-03-22|1327.99
#2010-03-23|1329.45
#2010-03-24|1324.24
#2010-03-25|1310.11
#2010-03-26|1306.67
#2010-03-29|1329.24
#2010-03-30|1339.66
#2010-03-31|1347.77
#2010-04-01|1373.86
#2010-04-02| .
#2010-04-05|1390.80
#2010-04-06|1393.64
#2010-04-07|1393.98
#2010-04-08|1376.58
#2010-04-09|1390.99
#2010-04-12|1387.68
#2010-04-13|1374.95
#2010-04-14|1395.29
#2010-04-15|1394.96
#2010-04-16|1371.43
#2010-04-19|1346.84
#2010-04-20|1366.39
#2010-04-21|1363.92
#2010-04-22|1350.15
#2010-04-23|1364.14
#2010-04-26|1371.35
#2010-04-27|1346.11
#2010-04-28|1319.17
#2010-04-29|1342.22
#2010-04-30|1343.22
#2010-05-03|1324.01
#2010-05-04|1289.80
#2010-05-05|1263.93
#2010-05-06|1247.38
#2010-05-07|1215.73
#2010-05-10|1257.93
#2010-05-11|1255.18
#2010-05-12|1280.61
#2010-05-13|1278.20
#2010-05-14|1252.58
#2010-05-17|1232.74
#2010-05-18|1234.97
#2010-05-19|1183.04
#2010-05-20|1139.22
#2010-05-21|1146.28
#2010-05-24|1161.70
#2010-05-25|1099.44
#2010-05-26|1152.24
#2010-05-27|1191.36
#2010-05-28|1206.94
#2010-05-31| .
#2010-06-01|1200.66
#2010-06-02|1213.98
#2010-06-03|1234.74
#2010-06-04|1220.65
#2010-06-07|1196.35
#2010-06-08|1189.13
#2010-06-09|1206.57
#2010-06-10|1228.49
#2010-06-11|1236.28
#2010-06-14|1239.74
#2010-06-15|1253.67
#2010-06-16|1258.86
#2010-06-17|1262.32
#2010-06-18|1266.58
#2010-06-21|1297.47
#2010-06-22|1278.03
#2010-06-23|1265.31
#2010-06-24|1243.63
#2010-06-25|1250.31
#2010-06-28|1258.99
#2010-06-29|1219.92
#2010-06-30|1220.14
#2010-07-01|1196.98
#2010-07-02|1210.35
#2010-07-05| .
#2010-07-06|1230.93
#2010-07-07|1222.33
#2010-07-08|1227.58
#2010-07-09|1237.62
#2010-07-12|1241.04
#2010-07-13|1254.32
#2010-07-14|1247.36
#2010-07-15|1235.41
#2010-07-16|1222.23
#2010-07-19|1221.99
#2010-07-20|1231.29
#2010-07-21|1249.52
#2010-07-22|1269.85
#2010-07-23|1271.05
#2010-07-26|1275.22
#2010-07-27|1285.49
#2010-07-28|1276.71
#2010-07-29|1284.20
#2010-07-30|1280.24
#2010-08-02|1314.34
#2010-08-03|1312.64
#2010-08-04|1316.98
#2010-08-05|1314.93
#2010-08-06|1310.44
#2010-08-09|1309.98
#2010-08-10|1285.47
#2010-08-11|1256.92
#2010-08-12|1251.27
#2010-08-13|1252.65
#2010-08-16|1256.03
#2010-08-17|1270.62
#2010-08-18|1258.34
#2010-08-19|1247.17
#2010-08-20|1242.91
#2010-08-23|1240.81
#2010-08-24|1220.53
#2010-08-25|1218.32
#2010-08-26|1223.82
#2010-08-27|1236.17
#2010-08-30|1231.72
#2010-08-31|1231.45
#2010-09-01|1259.94
#2010-09-02|1269.44
#2010-09-03|1283.66
#2010-09-06| .
#2010-09-07|1290.52
#2010-09-08|1285.39
#2010-09-09|1288.88
#2010-09-10|1289.44
#2010-09-13|1314.94
#2010-09-14|1300.43
#2010-09-15|1300.87
#2010-09-16|1284.22
#2010-09-17|1293.24
#2010-09-20|1305.22
#2010-09-21|1295.30
#2010-09-22|1291.65
#2010-09-23|1291.82
#2010-09-24|1294.67
#2010-09-27|1305.45
#2010-09-28|1301.32
#2010-09-29|1318.07
#2010-09-30|1320.02
#2010-10-01|1335.07
#2010-10-04|1350.10
#2010-10-05|1358.05
#2010-10-06|1353.36
#2010-10-07|1343.34
#2010-10-08|1347.17
#2010-10-11|1362.83
#2010-10-12|1351.46
#2010-10-13|1365.44
#2010-10-14|1375.51
#2010-10-15|1360.34
#2010-10-18|1359.81
#2010-10-19|1330.99
#2010-10-20|1323.93
#2010-10-21|1325.56
#2010-10-22|1324.67
#2010-10-25|1337.04
#2010-10-26|1350.73
#2010-10-27|1333.83
#2010-10-28|1333.92
#2010-10-29|1340.19
#2010-11-01|1359.80
#2010-11-02|1360.95
#2010-11-03|1372.20
#2010-11-04|1395.98
#2010-11-05|1398.35
#2010-11-08|1405.32
#2010-11-09|1403.68
#2010-11-10|1390.64
#2010-11-11|1384.98
#2010-11-12|1355.11
#2010-11-15|1343.20
#2010-11-16|1318.01
#2010-11-17|1308.98
#2010-11-18|1331.48
#2010-11-19|1329.03
#2010-11-22|1319.69
#2010-11-23|1291.19
#2010-11-24|1306.02
#2010-11-25| .
#2010-11-26|1289.50
#2010-11-29|1295.82
#2010-11-30|1294.40
#2010-12-01|1331.78
#2010-12-02|1355.69
#2010-12-03|1367.91
#2010-12-06|1383.96
#2010-12-07|1385.38
#2010-12-08|1360.50
#2010-12-09|1362.21
#2010-12-10|1366.78
#2010-12-13|1386.23
#2010-12-14|1392.26
#2010-12-15|1375.26
#2010-12-16|1365.07
#2010-12-17|1375.06
#2010-12-20|1369.37
#2010-12-21|1388.30
#2010-12-22|1396.82
#2010-12-23|1396.93
#2010-12-24| .
#2010-12-27|1400.76
#2010-12-28|1406.53
#2010-12-29|1418.24
#2010-12-30|1431.29
#2010-12-31|1439.06
#2011-01-03|1443.52
#2011-01-04|1439.63
#2011-01-05|1438.31
#2011-01-06|1432.73
#2011-01-07|1421.32
#2011-01-10|1414.67
#2011-01-11|1438.35
#2011-01-12|1485.29
#2011-01-13|1473.44
#2011-01-14|1465.00
#2011-01-17| .
#2011-01-18|1471.49
#2011-01-19|1472.45
#2011-01-20|1445.89
#2011-01-21|1442.97
#2011-01-24|1431.11
#2011-01-25|1428.39
#2011-01-26|1442.10
#2011-01-27|1444.92
#2011-01-28|1417.89
#2011-01-31|1424.22
#2011-02-01|1458.33
#2011-02-02|1476.72
#2011-02-03|1477.16
#2011-02-04|1477.26
#2011-02-07|1465.16
#2011-02-08|1451.74
#2011-02-09|1434.63
#2011-02-10|1408.29
#2011-02-11|1421.45
#2011-02-14|1432.33
#2011-02-15|1428.38
#2011-02-16|1442.00
#2011-02-17|1440.52
#2011-02-18|1443.20
#2011-02-21| .
#2011-02-22|1461.82
#2011-02-23|1474.61
#2011-02-24|1482.94
#2011-02-25|1498.57
#2011-02-28|1514.18
#2011-03-01|1516.43
#2011-03-02|1535.83
#2011-03-03|1539.73
#2011-03-04|1549.47
#2011-03-07|1550.55
#2011-03-08|1557.68
#2011-03-09|1545.98
#2011-03-10|1511.00
#2011-03-11|1504.56
#2011-03-14|1524.69
#2011-03-15|1498.67
#2011-03-16|1504.54
#2011-03-17|1513.60
#2011-03-18|1505.24
#2011-03-21|1521.44
#2011-03-22|1533.42
#2011-03-23|1551.21
#2011-03-24|1559.64
#2011-03-25|1567.24
#2011-03-28|1557.01
#2011-03-29|1554.66
#2011-03-30|1578.28
#2011-03-31|1593.63
#2011-04-01|1620.29
#2011-04-04|1632.79
#2011-04-05|1634.96
#2011-04-06|1639.63
#2011-04-07|1633.98
#2011-04-08|1649.94
#2011-04-11|1634.46
#2011-04-12|1587.01
#2011-04-13|1581.73
#2011-04-14|1559.25
#2011-04-15|1570.65
#2011-04-18|1506.68
#2011-04-19|1530.71
#2011-04-20|1574.07
#2011-04-21|1587.63
#2011-04-22| .
#2011-04-25|1577.52
#2011-04-26|1571.96
#2011-04-27|1557.76
#2011-04-28|1547.79
#2011-04-29|1554.33
#2011-05-02|1548.84
#2011-05-03|1513.39
#2011-05-04|1488.60
#2011-05-05|1454.52
#2011-05-06|1458.63
#2011-05-09|1461.10
#2011-05-10|1470.18
#2011-05-11|1459.84
#2011-05-12|1427.73
#2011-05-13|1421.25
#2011-05-16|1411.64
#2011-05-17|1407.73
#2011-05-18|1419.53
#2011-05-19|1420.38
#2011-05-20|1410.94
#2011-05-23|1375.23
#2011-05-24|1395.31
#2011-05-25|1396.68
#2011-05-26|1413.87
#2011-05-27|1447.25
#2011-05-30| .
#2011-05-31|1470.64
#2011-06-01|1462.57
#2011-06-02|1459.26
#2011-06-03|1442.03
#2011-06-06|1430.57
#2011-06-07|1450.94
#2011-06-08|1451.25
#2011-06-09|1466.52
#2011-06-10|1450.53
#2011-06-13|1443.04
#2011-06-14|1446.94
#2011-06-15|1429.87
#2011-06-16|1414.30
#2011-06-17|1406.28
#2011-06-20|1388.93
#2011-06-21|1406.82
#2011-06-22|1410.26
#2011-06-23|1389.79
#2011-06-24|1398.34
#2011-06-27|1398.26
#2011-06-28|1418.39
#2011-06-29|1428.24
#2011-06-30|1449.37
#2011-07-01|1461.14
#2011-07-04| .
#2011-07-05|1460.28
#2011-07-06|1452.33
#2011-07-07|1476.26
#2011-07-08|1467.55
#2011-07-11|1436.43
#2011-07-12|1421.59
#2011-07-13|1444.08
#2011-07-14|1433.79
#2011-07-15|1432.92
#2011-07-18|1413.93
#2011-07-19|1428.39
#2011-07-20|1426.40
#2011-07-21|1448.50
#2011-07-22|1459.05
#2011-07-25|1462.48
#2011-07-26|1470.65
#2011-07-27|1450.45
#2011-07-28|1451.16
#2011-07-29|1439.62
#2011-08-01|1452.11
#2011-08-02|1432.87
#2011-08-03|1388.32
#2011-08-04|1333.77
#2011-08-05|1292.29
#2011-08-08|1209.22
#2011-08-09|1171.85
#2011-08-10|1167.46
#2011-08-11|1186.30
#2011-08-12|1199.69
#2011-08-15|1251.73
#2011-08-16|1237.80
#2011-08-17|1251.62
#2011-08-18|1203.07
#2011-08-19|1186.81
#2011-08-22|1188.56
#2011-08-23|1208.30
#2011-08-24|1212.28
#2011-08-25|1200.63
#2011-08-26|1194.75
#2011-08-29|1240.91
#2011-08-30|1250.37
#2011-08-31|1270.68
#2011-09-01|1270.38
#2011-09-02|1235.24
#2011-09-05| .
#2011-09-06|1206.83
#2011-09-07|1233.32
#2011-09-08|1241.06
#2011-09-09|1198.65
#2011-09-12|1166.10
#2011-09-13|1165.04
#2011-09-14|1172.91
#2011-09-15|1191.93
#2011-09-16|1196.23
#2011-09-19|1165.18
#2011-09-20|1173.22
#2011-09-21|1152.28
#2011-09-22|1063.08
#2011-09-23|1047.09
#2011-09-26|1061.59
#2011-09-27|1104.44
#2011-09-28|1102.94
#2011-09-29|1112.09
#2011-09-30|1087.71
#2011-10-03|1053.03
#2011-10-04|1020.19
#2011-10-05|1019.07
#2011-10-06|1062.71
#2011-10-07|1075.44
#2011-10-10|1108.89
#2011-10-11|1107.84
#2011-10-12|1129.83
#2011-10-13|1128.59
#2011-10-14|1149.46
#2011-10-17|1134.83
#2011-10-18|1129.07
#2011-10-19|1136.46
#2011-10-20|1110.40
#2011-10-21|1132.49
#2011-10-24|1170.33
#2011-10-25|1183.89
#2011-10-26|1201.71
#2011-10-27|1257.71
#2011-10-28|1279.98
#2011-10-31|1251.40
#2011-11-01|1206.61
#2011-11-02|1233.01
#2011-11-03|1241.24
#2011-11-04|1251.22
#2011-11-07|1265.80
#2011-11-08|1268.82
#2011-11-09|1238.90
#2011-11-10|1236.43
#2011-11-11|1258.18
#2011-11-14|1256.53
#2011-11-15|1253.48
#2011-11-16|1251.76
#2011-11-17|1230.46
#2011-11-18|1216.24
#2011-11-21|1168.73
#2011-11-22|1171.92
#2011-11-23|1144.40
#2011-11-24| .
#2011-11-25|1128.63
#2011-11-28|1171.53
#2011-11-29|1167.44
#2011-11-30|1207.91
#2011-12-01|1244.33
#2011-12-02|1243.99
#2011-12-05|1255.63
#2011-12-06|1224.69
#2011-12-07|1223.65
#2011-12-08|1204.04
#2011-12-09|1179.43
#2011-12-12|1143.00
#2011-12-13|1145.66
#2011-12-14|1122.34
#2011-12-15|1123.14
#2011-12-16|1113.80
#2011-12-19|1101.12
#2011-12-20|1132.71
#2011-12-21|1132.32
#2011-12-22|1143.92
#2011-12-23|1147.21
#2011-12-26| .
#2011-12-27|1147.67
#2011-12-28|1127.68
#2011-12-29|1123.78
#2011-12-30|1127.63
#2012-01-02| .
#2012-01-03|1181.42
#2012-01-04|1180.24
#2012-01-05|1173.42
#2012-01-06|1181.57
#2012-01-09|1194.12
#2012-01-10|1222.64
#2012-01-11|1220.87
#2012-01-12|1222.16
#2012-01-13|1218.46
#2012-01-16| .
#2012-01-17|1254.55
#2012-01-18|1278.22
#2012-01-19|1286.99
#2012-01-20|1284.40
#2012-01-23|1308.70
#2012-01-24|1310.81
#2012-01-25|1316.89
#2012-01-26|1328.55
#2012-01-27|1322.93
#2012-01-30|1308.42
#2012-01-31|1328.05
#2012-02-01|1349.17
#2012-02-02|1356.18
#2012-02-03|1366.77
#2012-02-06|1370.29
#2012-02-07|1382.81
#2012-02-08|1390.66
#2012-02-09|1389.00
#2012-02-10|1341.81
#2012-02-13|1369.84
#2012-02-14|1353.00
#2012-02-15|1360.80
#2012-02-16|1360.04
#2012-02-17|1371.25
#2012-02-20| .
#2012-02-21|1363.97
#2012-02-22|1363.18
#2012-02-23|1364.04
#2012-02-24|1401.94
#2012-02-27|1387.72
#2012-02-28|1392.33
#2012-02-29|1399.95
#2012-03-01|1402.48
#2012-03-02|1408.77
#2012-03-05|1396.77
#2012-03-06|1343.70
#2012-03-07|1341.58
#2012-03-08|1352.09
#2012-03-09|1354.05
#2012-03-12|1355.28
#2012-03-13|1389.81
#2012-03-14|1392.27
#2012-03-15|1385.65
#2012-03-16|1379.24
#2012-03-19|1361.83
#2012-03-20|1335.29
#2012-03-21|1331.71
#2012-03-22|1307.70
#2012-03-23|1313.74
#2012-03-26|1334.20
#2012-03-27|1331.16
#2012-03-28|1294.67
#2012-03-29|1271.82
#2012-03-30|1291.83
#2012-04-02|1291.49
#2012-04-03|1304.81
#2012-04-04|1270.35
#2012-04-05|1276.33
#2012-04-06| .
#2012-04-09|1258.41
#2012-04-10|1235.57
#2012-04-11|1239.31
#2012-04-12|1253.81
#2012-04-13|1252.82
#2012-04-16|1237.31
#2012-04-17|1233.84
#2012-04-18|1236.90
#2012-04-19|1240.51
#2012-04-20|1242.63
#2012-04-23|1217.67
#2012-04-24|1215.42
#2012-04-25|1217.67
#2012-04-26|1220.08
#2012-04-27|1231.34
#2012-04-30|1238.77
#2012-05-01|1236.69
#2012-05-02|1232.76
#2012-05-03|1216.28
#2012-05-04|1176.07
#2012-05-07|1167.94
#2012-05-08|1153.26
#2012-05-09|1136.62
#2012-05-10|1145.56
#2012-05-11|1138.79
#2012-05-14|1095.26
#2012-05-15|1087.16
#2012-05-16|1072.69
#2012-05-17|1048.76
#2012-05-18|1046.42
#2012-05-21|1069.21
#2012-05-22|1059.77
#2012-05-23|1023.35
#2012-05-24|1037.61
#2012-05-25|1042.88
#2012-05-28| .
#2012-05-29|1064.51
#2012-05-30|1034.53
#2012-05-31|1027.45
#2012-06-01|1015.65
#2012-06-04|1025.52
#2012-06-05|1025.04
#2012-06-06|1050.03
#2012-06-07|1061.35
#2012-06-08|1056.18
#2012-06-11|1056.34
#2012-06-12|1051.31
#2012-06-13|1066.60
#2012-06-14|1051.26
#2012-06-15|1080.54
#2012-06-18|1087.62
#2012-06-19|1102.47
#2012-06-20|1104.12
#2012-06-21|1074.42
#2012-06-22|1054.98
#2012-06-25|1021.99
#2012-06-26|1032.06
#2012-06-27|1030.81
#2012-06-28|1017.62
#2012-06-29|1067.67
#2012-07-02|1077.67
#2012-07-03|1106.19
#2012-07-04| .
#2012-07-05|1101.97
#2012-07-06|1081.71
#2012-07-09|1070.43
#2012-07-10|1064.13
#2012-07-11|1061.97
#2012-07-12|1049.88
#2012-07-13|1076.55
#2012-07-16|1076.22
#2012-07-17|1085.72
#2012-07-18|1086.06
#2012-07-19|1105.68
#2012-07-20|1093.83
#2012-07-23|1056.24
#2012-07-24|1044.15
#2012-07-25|1042.56
#2012-07-26|1058.06
#2012-07-27|1090.89
#2012-07-30|1101.71
#2012-07-31|1090.12
#2012-08-01|1093.33
#2012-08-02|1078.01
#2012-08-03|1098.62
#2012-08-06|1124.30
#2012-08-07|1135.95
#2012-08-08|1146.60
#2012-08-09|1147.29
#2012-08-10|1140.18
#2012-08-13|1139.87
#2012-08-14|1143.85
#2012-08-15|1137.31
#2012-08-16|1146.68
#2012-08-17|1147.08
#2012-08-20|1141.35
#2012-08-21|1150.28
#2012-08-22|1144.79
#2012-08-23|1148.23
#2012-08-24|1139.73
#2012-08-27|1138.71
#2012-08-28|1133.14
#2012-08-29|1123.60
#2012-08-30|1113.74
#2012-08-31|1113.30
#2012-09-03| .
#2012-09-04|1112.20
#2012-09-05|1102.03
#2012-09-06|1126.15
#2012-09-07|1148.10
#2012-09-10|1150.82
#2012-09-11|1161.93
#2012-09-12|1173.51
#2012-09-13|1187.54
#2012-09-14|1246.77
#2012-09-17|1248.82
#2012-09-18|1229.35
#2012-09-19|1213.30
#2012-09-20|1204.67
#2012-09-21|1210.00
#2012-09-24|1204.93
#2012-09-25|1203.41
#2012-09-26|1181.11
#2012-09-27|1191.59
#2012-09-28|1190.54
#2012-10-01|1202.96
#2012-10-02|1204.10
#2012-10-03|1195.13
#2012-10-04|1193.12
#2012-10-05|1199.73
#2012-10-08|1189.04
#2012-10-09|1187.52
#2012-10-10|1182.33
#2012-10-11|1194.78
#2012-10-12|1189.66
#2012-10-15|1195.89
#2012-10-16|1204.39
#2012-10-17|1213.62
#2012-10-18|1213.95
#2012-10-19|1205.53
#2012-10-22|1205.59
#2012-10-23|1184.68
#2012-10-24|1173.71
#2012-10-25|1178.78
#2012-10-26|1173.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1150.10
#2012-11-01|1152.05
#2012-11-02|1157.79
#2012-11-05|1155.01
#2012-11-06|1168.26
#2012-11-07|1156.78
#2012-11-08|1136.97
#2012-11-09|1132.59
#2012-11-12|1126.91
#2012-11-13|1110.67
#2012-11-14|1102.34
#2012-11-15|1102.55
#2012-11-16|1086.81
#2012-11-19|1100.54
#2012-11-20|1100.41
#2012-11-21|1097.39
#2012-11-22| .
#2012-11-23|1113.11
#2012-11-26|1103.10
#2012-11-27|1095.80
#2012-11-28|1087.81
#2012-11-29|1103.50
#2012-11-30|1106.69
#2012-12-03|1109.47
#2012-12-04|1108.83
#2012-12-05|1124.67
#2012-12-06|1125.91
#2012-12-07|1132.74
#2012-12-10|1144.21
#2012-12-11|1151.11
#2012-12-12|1156.62
#2012-12-13|1147.70
#2012-12-14|1158.58
#2012-12-17|1142.20
#2012-12-18|1150.30
#2012-12-19|1170.90
#2012-12-20|1181.05
#2012-12-21|1168.86
#2012-12-24|1168.65
#2012-12-25|1169.42
#2012-12-26|1166.73
#2012-12-27|1156.84
#2012-12-28|1163.38
#2012-12-31|1159.42
#2013-01-01|1159.89
#2013-01-02|1181.79
#2013-01-03|1196.00
#2013-01-04|1194.98
#2013-01-07|1188.21
#2013-01-08|1180.59
#2013-01-09|1182.49
#2013-01-10|1185.19
#2013-01-11|1178.60
#2013-01-14|1192.12
#2013-01-15|1182.73
#2013-01-16|1178.35
#2013-01-17|1183.81
#2013-01-18|1196.78
#2013-01-21|1194.32
#2013-01-22|1192.67
#2013-01-23|1194.14
#2013-01-24|1194.50
#2013-01-25|1198.92
#2013-01-28|1197.20
#2013-01-29|1194.98
#2013-01-30|1182.41
#2013-01-31|1175.64
#2013-02-01|1185.10
#2013-02-04|1168.16
#2013-02-05|1149.12
#2013-02-06|1138.97
#2013-02-07|1133.90
#2013-02-08|1129.06
#2013-02-11|1125.10
#2013-02-12|1125.46
#2013-02-13|1134.60
#2013-02-14|1127.43
#2013-02-15|1125.02
#2013-02-18|1128.12
#2013-02-19|1132.20
#2013-02-20|1128.76
#2013-02-21|1107.77
#2013-02-22|1107.34
#2013-02-25|1106.05
#2013-02-26|1084.57
#2013-02-27|1090.68
#2013-02-28|1085.76
#2013-03-01|1079.35
#2013-03-04|1065.00
#2013-03-05|1077.06
#2013-03-06|1109.43
#2013-03-07|1126.73
#2013-03-08|1124.27
#2013-03-11|1131.19
#2013-03-12|1129.63
#2013-03-13|1122.09
#2013-03-14|1133.78
#2013-03-15|1135.36
#2013-03-18|1120.44
#2013-03-19|1108.94
#2013-03-20|1109.20
#2013-03-21|1101.03
#2013-03-22|1095.68
#2013-03-25|1094.72
#2013-03-26|1094.92
#2013-03-27|1094.22
#2013-03-28|1092.05
#2013-03-29|1093.49
#2013-04-01|1086.85
#2013-04-02|1084.14
#2013-04-03|1076.65
#2013-04-04|1071.25
#2013-04-05|1061.49
#2013-04-08|1059.29
#2013-04-09|1076.10
#2013-04-10|1082.03
#2013-04-11|1068.72
#2013-04-12|1064.32
#2013-04-15|1041.00
#2013-04-16|1038.21
#2013-04-17|1015.30
#2013-04-18|1022.41
#2013-04-19|1037.41
#2013-04-22|1038.24
#2013-04-23|1041.93
#2013-04-24|1067.07
#2013-04-25|1077.37
#2013-04-26|1076.75
#2013-04-29|1093.65
#2013-04-30|1104.68
#2013-05-01|1099.69
#2013-05-02|1095.82
#2013-05-03|1104.48
#2013-05-06|1115.41
#2013-05-07|1130.97
#2013-05-08|1134.57
#2013-05-09|1128.42
#2013-05-10|1122.62
#2013-05-13|1108.63
#2013-05-14|1110.74
#2013-05-15|1106.93
#2013-05-16|1105.38
#2013-05-17|1113.74
#2013-05-20|1122.36
#2013-05-21|1121.99
#2013-05-22|1117.45
#2013-05-23|1086.55
#2013-05-24|1085.92
#2013-05-27|1087.36
#2013-05-28|1094.67
#2013-05-29|1073.62
#2013-05-30|1067.68
#2013-05-31|1055.58
#2013-06-03|1049.68
#2013-06-04|1047.91
#2013-06-05|1032.30
#2013-06-06|1024.72
#2013-06-07|1020.35
#2013-06-10|1011.83
#2013-06-11| 988.98
#2013-06-12| 987.95
#2013-06-13| 985.46
#2013-06-14| 987.60
#2013-06-17|1000.67
#2013-06-18| 993.25
#2013-06-19| 977.41
#2013-06-20| 938.38
#2013-06-21| 928.09
#2013-06-24| 907.26
#2013-06-25| 917.03
#2013-06-26| 929.00
#2013-06-27| 938.62
#2013-06-28| 953.30
#2013-07-01| 954.15
#2013-07-02| 943.51
#2013-07-03| 932.37
#2013-07-04| 946.05
#2013-07-05| 938.25
#2013-07-08| 933.57
#2013-07-09| 938.48
#2013-07-10| 940.60
#2013-07-11| 976.51
#2013-07-12| 981.24
#2013-07-15| 985.28
#2013-07-16| 998.02
#2013-07-17|1013.91
#2013-07-18|1017.41
#2013-07-19|1016.48
#2013-07-22|1017.00
#2013-07-23|1030.55
#2013-07-24|1023.81
#2013-07-25|1021.69
#2013-07-26|1020.11
#2013-07-29|1008.78
#2013-07-30| 996.36
#2013-07-31| 988.51
#2013-08-01| 999.62
#2013-08-02| 997.92
#2013-08-05| 993.82
#2013-08-06| 972.00
#2013-08-07| 967.94
#2013-08-08| 977.25
#2013-08-09| 992.02
#2013-08-12| 994.30
#2013-08-13| 999.84
#2013-08-14|1013.37
#2013-08-15|1014.93
#2013-08-16|1007.13
#2013-08-19|1000.70
#2013-08-20| 985.50
#2013-08-21| 987.22
#2013-08-22|1001.40
#2013-08-23|1012.07
#2013-08-26|1008.49
#2013-08-27| 987.92
#2013-08-28| 976.85
#2013-08-29| 978.84
#2013-08-30| 975.99
#2013-09-02| 987.79
#2013-09-03| 978.64
#2013-09-04| 990.60
#2013-09-05|1024.88
#2013-09-06|1038.67
#2013-09-09|1061.51
#2013-09-10|1072.48
#2013-09-11|1067.72
#2013-09-12|1058.75
#2013-09-13|1060.84
#2013-09-16|1080.35
#2013-09-17|1081.41
#2013-09-18|1081.54
#2013-09-19|1113.05
#2013-09-20|1106.26
#2013-09-23|1098.75
#2013-09-24|1088.63
#2013-09-25|1085.60
#2013-09-26|1080.01
#2013-09-27|1077.29
#2013-09-30|1066.32
#2013-10-01|1075.39
#2013-10-02|1070.05
#2013-10-03|1078.47
#2013-10-04|1085.76
#2013-10-07|1085.42
#2013-10-08|1095.26
#2013-10-09|1091.97
#2013-10-10|1102.17
#2013-10-11|1106.35
#2013-10-14|1104.68
#2013-10-15|1115.09
#2013-10-16|1118.39
#2013-10-17|1116.56
#2013-10-18|1125.37
#2013-10-21|1134.08
#2013-10-22|1127.94
#2013-10-23|1106.76
#2013-10-24|1100.83
#2013-10-25|1101.42
#2013-10-28|1123.95
#2013-10-29|1127.01
#2013-10-30|1136.79
#2013-10-31|1140.45
#2013-11-01|1124.26
#2013-11-04|1130.79
#2013-11-05|1117.93
#2013-11-06|1117.56
#2013-11-07|1111.13
#2013-11-08|1087.21
#2013-11-11|1090.52
#2013-11-12|1081.92
#2013-11-13|1071.72
#2013-11-14|1091.38
#2013-11-15|1101.52
#2013-11-18|1142.25
#2013-11-19|1139.68
#2013-11-20|1135.65
#2013-11-21|1119.53
#2013-11-22|1127.19
#2013-11-25|1117.68
#2013-11-26|1087.35
#2013-11-27|1082.09
#2013-11-28|1077.24
#2013-11-29|1086.95
#2013-12-02|1059.88
#2013-12-03|1052.58
#2013-12-04|1043.48
#2013-12-05|1048.90
#2013-12-06|1053.52
#2013-12-09|1062.77
#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| 995.05
#2014-01-17| 998.18
#2014-01-20| 996.95
#2014-01-21| 997.84
#2014-01-22|1003.56
#2014-01-23| 989.05
#2014-01-24| 973.20
#2014-01-27| 960.89
#2014-01-28| 957.55
#2014-01-29| 947.73
#2014-01-30| 948.23
#2014-01-31| 943.07
#2014-02-03| 924.69
#2014-02-04| 917.86
#2014-02-05| 920.57
#2014-02-06| 934.42
#2014-02-07| 944.55
#2014-02-10| 947.91
#2014-02-11| 961.65
#2014-02-12| 972.71
#2014-02-13| 953.56
#2014-02-14| 965.46
#2014-02-17| 967.60
#2014-02-18| 959.73
#2014-02-19| 952.03
#2014-02-20| 958.56
#2014-02-21| 962.25
#2014-02-24| 965.30
#2014-02-25| 954.18
#2014-02-26| 948.98
#2014-02-27| 955.58
#2014-02-28| 949.19
#2014-03-03| 905.80
#2014-03-04| 930.17
#2014-03-05| 918.17
#2014-03-06| 924.64
#2014-03-07| 927.83
#2014-03-10| 920.30
#2014-03-11| 910.48
#2014-03-12| 898.41
#2014-03-13| 890.31
#2014-03-14| 884.74
#2014-03-17| 892.13
#2014-03-18| 909.74
#2014-03-19| 915.86
#2014-03-20| 917.25
#2014-03-21| 920.46
#2014-03-24| 934.45
#2014-03-25| 942.50
#2014-03-26| 956.26
#2014-03-27| 972.69
#2014-03-28| 981.02
#2014-03-31| 990.32
#2014-04-01| 996.40
#2014-04-02|1002.26
#2014-04-03| 996.25
#2014-04-04|1007.86
#2014-04-07|1011.97
#2014-04-08|1012.10
#2014-04-09|1013.01
#2014-04-10|1024.93
#2014-04-11|1022.48
#2014-04-14|1011.27
#2014-04-15| 984.61
#2014-04-16| 991.52
#2014-04-17|1008.54
#2014-04-18|1019.61
#2014-04-21|1014.26
#2014-04-22|1011.19
#2014-04-23|1006.30
#2014-04-24|1001.84
#2014-04-25| 987.93
#2014-04-28|1001.98
#2014-04-29|1011.08
#2014-04-30|1005.70
#2014-05-01|1006.46
#2014-05-02|1013.70
#2014-05-05|1010.57
#2014-05-06|1029.58
#2014-05-07|1045.92
#2014-05-08|1044.87
#2014-05-09|1044.84
#2014-05-12|1061.94
#2014-05-13|1077.63
#2014-05-14|1085.30
#2014-05-15|1083.53
#2014-05-16|1093.25
#2014-05-19|1112.32
#2014-05-20|1097.09
#2014-05-21|1108.19
#2014-05-22|1116.57
#2014-05-23|1122.14
#2014-05-26|1120.19
#2014-05-27|1097.39
#2014-05-28|1098.77
#2014-05-29|1095.37
#2014-05-30|1074.22
#2014-06-02|1084.70
#2014-06-03|1097.35
#2014-06-04|1086.99
#2014-06-05|1090.08
#2014-06-06|1126.37
#2014-06-09|1132.24
#2014-06-10|1143.00
#2014-06-11|1145.92
#2014-06-12|1148.43
#2014-06-13|1148.62
#2014-06-16|1145.93
#2014-06-17|1141.02
#2014-06-18|1151.57
#2014-06-19|1151.36
#2014-06-20|1144.60
#2014-06-23|1142.31
#2014-06-24|1151.22
#2014-06-25|1132.57
#2014-06-26|1131.43
#2014-06-27|1131.96
#2014-06-30|1133.00
#2014-07-01|1128.75
#2014-07-02|1141.35
#2014-07-03|1137.89
#2014-07-04|1130.39
#2014-07-07|1129.46
#2014-07-08|1130.97
#2014-07-09|1128.41
#2014-07-10|1133.26
#2014-07-11|1129.65
#2014-07-14|1135.39
#2014-07-15|1140.18
#2014-07-16|1149.18
#2014-07-17|1136.53
#2014-07-18|1140.61
#2014-07-21|1137.02
#2014-07-22|1159.07
#2014-07-23|1157.61
#2014-07-24|1158.17
#2014-07-25|1152.04
#2014-07-28|1131.67
#2014-07-29|1122.13
#2014-07-30|1131.78
#2014-07-31|1112.34
#2014-08-01|1101.49
#2014-08-04|1108.13
#2014-08-05|1101.39
#2014-08-06|1100.40
#2014-08-07|1099.58
#2014-08-08|1090.67
#2014-08-11|1115.07
#2014-08-12|1115.05
#2014-08-13|1113.73
#2014-08-14|1117.22
#2014-08-15|1137.42
#2014-08-18|1154.80
#2014-08-19|1168.34
#2014-08-20|1171.90
#2014-08-21|1174.57
#2014-08-22|1164.98
#2014-08-25|1186.96
#2014-08-26|1183.90
#2014-08-27|1199.84
#2014-08-28|1186.05
#2014-08-29|1192.43
#2014-09-01|1201.49
#2014-09-02|1209.23
#2014-09-03|1233.41
#2014-09-04|1217.87
#2014-09-05|1218.81
#2014-09-08|1208.73
#2014-09-09|1200.29
#2014-09-10|1173.69
#2014-09-11|1163.39
#2014-09-12|1141.91
#2014-09-15|1127.08
#2014-09-16|1133.82
#2014-09-17|1146.74
#2014-09-18|1132.25
#2014-09-19|1116.90
#2014-09-22|1101.48
#2014-09-23|1091.47
#2014-09-24|1105.52
#2014-09-25|1088.38
#2014-09-26|1092.98
#2014-09-29|1047.25
#2014-09-30|1038.78
#2014-10-01|1021.27
#2014-10-02|1016.34
#2014-10-03|1025.29
#2014-10-06|1068.05
#2014-10-07|1077.19
#2014-10-08|1061.63
#2014-10-09|1076.41
#2014-10-10|1040.68
#2014-10-13|1071.36
#2014-10-14|1058.98
#2014-10-15|1031.17
#2014-10-16| 993.88
#2014-10-17|1017.06
#2014-10-20|1001.41
#2014-10-21| 986.32
#2014-10-22| 989.64
#2014-10-23| 964.98
#2014-10-24| 978.36
#2014-10-27| 943.82
#2014-10-28| 961.37
#2014-10-29| 964.22
#2014-10-30| 974.97
#2014-10-31| 986.31
#2014-11-03| 970.84
#2014-11-04| 968.55
#2014-11-05| 948.82
#2014-11-06| 931.30
#2014-11-07| 928.77
#2014-11-10| 934.91
#2014-11-11| 923.48
#2014-11-12| 931.14
#2014-11-13| 908.05
#2014-11-14| 896.53
#2014-11-17| 890.25
#2014-11-18| 888.10
#2014-11-19| 890.82
#2014-11-20| 902.70
#2014-11-21| 936.31
#2014-11-24| 944.03
#2014-11-25| 932.89
#2014-11-26| 927.98
#2014-11-27| 913.47
#2014-11-28| 882.12
#2014-12-01| 853.55
#2014-12-02| 845.64
#2014-12-03| 860.54
#2014-12-04| 855.62
#2014-12-05| 851.74
#2014-12-08| 827.35
#2014-12-09| 807.90
#2014-12-10| 798.35
#2014-12-11| 776.62
#2014-12-12| 758.25
#2014-12-15| 725.18
#2014-12-16| 692.99
#2014-12-17| 726.01
#2014-12-18| 745.75
#2014-12-19| 758.71
#2014-12-22| 789.56
#2014-12-23| 787.80
#2014-12-24| 790.08
#2014-12-25| 791.39
#2014-12-26| 788.29
#2014-12-29| 784.32
#2014-12-30| 771.46
#2014-12-31| 758.50
#2015-01-01| 758.51
#2015-01-02| 757.97
#2015-01-05| 753.79
#2015-01-06| 735.49
#2015-01-07| 741.02
#2015-01-08| 775.10
#2015-01-09| 770.86
#2015-01-12| 756.79
#2015-01-13| 750.92
#2015-01-14| 750.81
#2015-01-15| 770.29
#2015-01-16| 772.91
#2015-01-19| 765.18
#2015-01-20| 765.64
#2015-01-21| 783.41
#2015-01-22| 801.08
#2015-01-23| 805.34
#2015-01-26| 788.03
#2015-01-27| 791.90
#2015-01-28| 774.19
#2015-01-29| 758.77
#2015-01-30| 742.17
#2015-02-02| 747.98
#2015-02-03| 786.23
#2015-02-04| 790.75
#2015-02-05| 791.58
#2015-02-06| 789.09
#2015-02-09| 786.35
#2015-02-10| 777.41
#2015-02-11| 776.04
#2015-02-12| 793.87
#2015-02-13| 818.18
#2015-02-16| 810.54
#2015-02-17| 810.87
#2015-02-18| 830.25
#2015-02-19| 820.84
#2015-02-20| 815.67
#2015-02-23| 800.50
#2015-02-24| 800.07
#2015-02-25| 791.27
#2015-02-26| 803.01
#2015-02-27| 805.17
#2015-03-02| 807.08
#2015-03-03| 811.08
#2015-03-04| 790.30
#2015-03-05| 791.58
#2015-03-06| 782.78
#2015-03-09| 773.50
#2015-03-10| 747.44
#2015-03-11| 745.13
#2015-03-12| 747.79
#2015-03-13| 733.05
#2015-03-16| 728.71
#2015-03-17| 735.28
#2015-03-18| 749.93
#2015-03-19| 751.49
#2015-03-20| 759.67
#2015-03-23| 755.29
#2015-03-24| 761.75
#2015-03-25| 764.51
#2015-03-26| 753.59
#2015-03-27| 748.42
#2015-03-30| 764.96
#2015-03-31| 771.48
#2015-04-01| 789.56
#2015-04-02| 806.66
#2015-04-03| 809.34
#2015-04-06| 819.92
#2015-04-07| 823.37
#2015-04-08| 845.54
#2015-04-09| 873.16
#2015-04-10| 879.27
#2015-04-13| 888.11
#2015-04-14| 888.42
#2015-04-15| 917.23
#2015-04-16| 936.36
#2015-04-17| 916.49
#2015-04-20| 901.80
#2015-04-21| 908.82
#2015-04-22| 903.52
#2015-04-23| 911.75
#2015-04-24| 923.26
#2015-04-27| 926.47
#2015-04-28| 919.61
#2015-04-29| 914.45
#2015-04-30| 914.65
#2015-05-01| 912.08
#2015-05-04| 923.44
#2015-05-05| 941.69
#2015-05-06| 929.00
#2015-05-07| 912.03
#2015-05-08| 918.88
#2015-05-11| 917.77
#2015-05-12| 918.43
#2015-05-13| 923.61
#2015-05-14| 913.94
#2015-05-15| 925.99
#2015-05-18| 919.82
#2015-05-19| 905.36
#2015-05-20| 895.67
#2015-05-21| 904.84
#2015-05-22| 910.17
#2015-05-25| 900.80
#2015-05-26| 892.02
#2015-05-27| 887.41
#2015-05-28| 874.04
#2015-05-29| 855.98
#2015-06-01| 856.62
#2015-06-02| 867.15
#2015-06-03| 858.96
#2015-06-04| 849.44
#2015-06-05| 842.07
#2015-06-08| 843.29
#2015-06-09| 852.46
#2015-06-10| 860.10
#2015-06-11| 849.55
#2015-06-12| 852.15
#2015-06-15| 854.25
#2015-06-16| 854.89
#2015-06-17| 856.58
#2015-06-18| 869.11
#2015-06-19| 866.39
#2015-06-22| 873.49
#2015-06-23| 870.27
#2015-06-24| 876.24
#2015-06-25| 860.87
#2015-06-26| 858.92
#2015-06-29| 844.49
#2015-06-30| 853.80
#2015-07-01| 848.66
#2015-07-02| 848.83
#2015-07-03| 838.05
#2015-07-06| 826.81
#2015-07-07| 815.31
#2015-07-08| 792.50
#2015-07-09| 801.57
#2015-07-10| 812.00
#2015-07-13| 815.96
#2015-07-14| 817.85
#2015-07-15| 819.04
#2015-07-16| 825.47
#2015-07-17| 814.84
#2015-07-20| 803.71
#2015-07-21| 801.56
#2015-07-22| 798.40
#2015-07-23| 789.44
#2015-07-24| 773.42
#2015-07-27| 746.15
#2015-07-28| 751.74
#2015-07-29| 771.48
#2015-07-30| 768.38
#2015-07-31| 767.66
#2015-08-03| 750.95
#2015-08-04| 746.52
#2015-08-05| 750.81
#2015-08-06| 740.64
#2015-08-07| 740.56
#2015-08-10| 743.15
#2015-08-11| 739.25
#2015-08-12| 736.13
#2015-08-13| 732.75
#2015-08-14| 734.53
#2015-08-17| 724.05
#2015-08-18| 713.23
#2015-08-19| 704.40
#2015-08-20| 690.66
#2015-08-21| 666.56
#2015-08-24| 622.19
#2015-08-25| 632.64
#2015-08-26| 631.73
#2015-08-27| 676.00
#2015-08-28| 688.32
#2015-08-31| 687.92
#2015-09-01| 667.15
#2015-09-02| 653.07
#2015-09-03| 662.30
#2015-09-04| 645.22
#2015-09-07| 636.51
#2015-09-08| 652.04
#2015-09-09| 668.91
#2015-09-10| 657.36
#2015-09-11| 646.19
#2015-09-14| 654.46
#2015-09-15| 651.24
#2015-09-16| 669.12
#2015-09-17| 664.33
#2015-09-18| 662.60
#2015-09-21| 646.76
#2015-09-22| 633.75
#2015-09-23| 624.29
#2015-09-24| 612.39
#2015-09-25| 621.82
#2015-09-28| 613.55
#2015-09-29| 603.67
#2015-09-30| 624.19
#2015-10-01| 620.29
#2015-10-02| 626.33
#2015-10-05| 651.33
#2015-10-06| 669.28
#2015-10-07| 703.77
#2015-10-08| 696.27
#2015-10-09| 715.30
#2015-10-12| 715.15
#2015-10-13| 697.86
#2015-10-14| 694.38
#2015-10-15| 705.04
#2015-10-16| 706.73
#2015-10-19| 709.99
#2015-10-20| 708.89
#2015-10-21| 698.03
#2015-10-22| 696.32
#2015-10-23| 705.27
#2015-10-26| 695.42
#2015-10-27| 684.77
#2015-10-28| 686.15
#2015-10-29| 681.56
#2015-10-30| 678.47
#2015-11-02| 681.13
#2015-11-03| 704.61
#2015-11-04| 705.87
#2015-11-05| 700.90
#2015-11-06| 687.48
#2015-11-09| 683.02
#2015-11-10| 672.99
#2015-11-11| 669.00
#2015-11-12| 668.89
#2015-11-13| 650.57
#2015-11-16| 650.55
#2015-11-17| 667.46
#2015-11-18| 667.51
#2015-11-19| 678.00
#2015-11-20| 684.25
#2015-11-23| 690.68
#2015-11-24| 686.32
#2015-11-25| 683.39
#2015-11-26| 683.99
#2015-11-27| 666.76
#2015-11-30| 658.98
#2015-12-01| 663.89
#2015-12-02| 663.92
#2015-12-03| 665.02
#2015-12-04| 653.13
#2015-12-07| 634.28
#2015-12-08| 621.52
#2015-12-09| 629.23
#2015-12-10| 628.00
#2015-12-11| 614.67
#2015-12-14| 605.58
#2015-12-15| 618.34
#2015-12-16| 626.21
#2015-12-17| 629.77
#2015-12-18| 614.88
#2015-12-21| 609.18
#2015-12-22| 611.03
#2015-12-23| 630.93
#2015-12-24| 636.22
#2015-12-25| 634.42
#2015-12-28| 625.34
#2015-12-29| 629.73
#2015-12-30| 620.19
#2015-12-31| 620.88
#2016-01-01| 621.24
#2016-01-04| 610.96
#2016-01-05| 613.04
#2016-01-06| 606.24
#2016-01-07| 589.75
#2016-01-08| 596.33
#2016-01-11| 575.90
#2016-01-12| 567.39
#2016-01-13| 572.09
#2016-01-14| 571.03
#2016-01-15| 547.28
#2016-01-18| 532.30
#2016-01-19| 544.54
#2016-01-20| 517.64
#2016-01-21| 514.07
#2016-01-22| 550.19
#2016-01-25| 553.77
#2016-01-26| 540.42
#2016-01-27| 553.81
#2016-01-28| 567.82
#2016-01-29| 592.83
#2016-02-01| 580.03
#2016-02-02| 560.83
#2016-02-03| 551.58
#2016-02-04| 577.63
#2016-02-05| 574.39
#2016-02-08| 564.81
#2016-02-09| 560.14
#2016-02-10| 559.14
#2016-02-11| 534.53
#2016-02-12| 541.49
#2016-02-15| 561.86
#2016-02-16| 563.93
#2016-02-17| 572.56
#2016-02-18| 583.41
#2016-02-19| 572.14
#2016-02-22| 592.69
#2016-02-23| 588.75
#2016-02-24| 577.49
#2016-02-25| 575.27
#2016-02-26| 586.83
#2016-02-29| 589.78
#2016-03-01| 605.62
#2016-03-02| 618.73
#2016-03-03| 637.42
#2016-03-04| 657.42
#2016-03-07| 667.15
#2016-03-08| 662.68
#2016-03-09| 664.13
#2016-03-10| 663.92
#2016-03-11| 672.09
#2016-03-14| 660.33
#2016-03-15| 646.56
#2016-03-16| 654.04
#2016-03-17| 685.74
#2016-03-18| 691.29
#2016-03-21| 689.49
#2016-03-22| 693.64
#2016-03-23| 680.97
#2016-03-24| 668.62
#2016-03-25| 668.40
#2016-03-28| 674.69
#2016-03-29| 672.90
#2016-03-30| 692.87
#2016-03-31| 697.75
#2016-04-01| 685.57
#2016-04-04| 679.92
#2016-04-05| 667.65
#2016-04-06| 670.97
#2016-04-07| 674.73
#2016-04-08| 689.18
#2016-04-11| 698.58
#2016-04-12| 710.64
#2016-04-13| 734.14
#2016-04-14| 726.52
#2016-04-15| 724.69
#2016-04-18| 714.78
#2016-04-19| 736.03
#2016-04-20| 735.50
#2016-04-21| 743.80
#2016-04-22| 744.51
#2016-04-25| 737.61
#2016-04-26| 743.75
#2016-04-27| 749.78
#2016-04-28| 762.26
#2016-04-29| 753.50
#2016-05-02| 750.30
#2016-05-03| 731.56
#2016-05-04| 724.23
#2016-05-05| 718.10
#2016-05-06| 714.84
#2016-05-09| 708.06
#2016-05-10| 713.59
#2016-05-11| 721.13
#2016-05-12| 721.07
#2016-05-13| 712.32
#2016-05-16| 715.27
#2016-05-17| 719.42
#2016-05-18| 711.28
#2016-05-19| 688.63
#2016-05-20| 689.64
#2016-05-23| 677.79
#2016-05-24| 679.40
#2016-05-25| 693.29
#2016-05-26| 698.21
#2016-05-27| 696.50
#2016-05-30| 698.69
#2016-05-31| 685.86
#2016-06-01| 686.87
#2016-06-02| 688.04
#2016-06-03| 695.67
#2016-06-06| 704.43
#2016-06-07| 719.06
#2016-06-08| 736.82
#2016-06-09| 732.12
#2016-06-10| 716.03
#2016-06-13| 702.59
#2016-06-14| 696.98
#2016-06-15| 701.83
#2016-06-16| 691.38
#2016-06-17| 702.45
#2016-06-20| 718.51
#2016-06-21| 722.78
#2016-06-22| 721.78
#2016-06-23| 729.61
#2016-06-24| 706.15
#2016-06-27| 693.20
#2016-06-28| 702.53
#2016-06-29| 721.39
#2016-06-30| 727.43
#2016-07-01| 733.14
#2016-07-04| 740.30
#2016-07-05| 725.90
#2016-07-06| 721.75
#2016-07-07| 729.29
#2016-07-08| 729.43
#2016-07-11| 743.60
#2016-07-12| 754.70
#2016-07-13| 756.22
#2016-07-14| 767.04
#2016-07-15| 766.95
#2016-07-18| 769.19
#2016-07-19| 767.54
#2016-07-20| 770.91
#2016-07-21| 769.10
#2016-07-22| 765.09
#2016-07-25| 764.68
#2016-07-26| 757.57
#2016-07-27| 756.57
#2016-07-28| 753.47
#2016-07-29| 752.47
#2016-08-01| 746.79
#2016-08-02| 740.52
#2016-08-03| 735.52
#2016-08-04| 747.57
#2016-08-05| 754.74
#2016-08-08| 765.32
#2016-08-09| 765.82
#2016-08-10| 756.69
#2016-08-11| 762.94
#2016-08-12| 770.84
#2016-08-15| 781.42
#2016-08-16| 784.53
#2016-08-17| 784.85
#2016-08-18| 788.99
#2016-08-19| 784.71
#2016-08-22| 778.62
#2016-08-23| 781.37
#2016-08-24| 776.62
#2016-08-25| 775.64
#2016-08-26| 783.32
#2016-08-29| 779.47
#2016-08-30| 781.44
#2016-08-31| 774.19
#2016-09-01| 767.90
#2016-09-02| 779.71
#2016-09-05| 786.66
#2016-09-06| 798.13
#2016-09-07| 801.78
#2016-09-08| 810.20
#2016-09-09| 794.83
#2016-09-12| 789.58
#2016-09-13| 778.58
#2016-09-14| 776.58
#2016-09-15| 780.93
#2016-09-16| 777.57
#2016-09-19| 783.56
#2016-09-20| 785.43
#2016-09-21| 790.91
#2016-09-22| 806.56
#2016-09-23| 803.00
#2016-09-26| 795.67
#2016-09-27| 792.15
#2016-09-28| 794.32
#2016-09-29| 802.70
#2016-09-30| 802.02
#2016-10-03| 813.03
#2016-10-04| 816.29
#2016-10-05| 824.21
#2016-10-06| 840.54
#2016-10-07| 839.88
#2016-10-10| 845.90
#2016-10-11| 839.31
#2016-10-12| 838.12
#2016-10-13| 824.91
#2016-10-14| 836.01
#2016-10-17| 832.28
#2016-10-18| 846.71
#2016-10-19| 850.23
#2016-10-20| 851.39
#2016-10-21| 852.86
#2016-10-24| 861.31
#2016-10-25| 858.89
#2016-10-26| 851.50
#2016-10-27| 846.22
#2016-10-28| 843.97
#2016-10-31| 840.88
#2016-11-01| 838.59
#2016-11-02| 822.09
#2016-11-03| 813.59
#2016-11-04| 806.60
#2016-11-07| 822.09
#2016-11-08| 824.87
#2016-11-09| 821.85
#2016-11-10| 813.36
#2016-11-11| 783.64
#2016-11-14| 779.74
#2016-11-15| 782.80
#2016-11-16| 791.28
#2016-11-17| 791.85
#2016-11-18| 790.05
#2016-11-21| 806.69
#2016-11-22| 817.02
#2016-11-23| 814.40
#2016-11-24| 810.09
#2016-11-25| 807.39
#2016-11-28| 807.16
#2016-11-29| 798.67
#2016-11-30| 815.56
#2016-12-01| 826.76
#2016-12-02| 828.39
#2016-12-05| 829.18
#2016-12-06| 834.60
#2016-12-07| 836.69
#2016-12-08| 849.19
#2016-12-09| 851.74
#2016-12-12| 860.74
#2016-12-13| 868.73
#2016-12-14| 866.99
#2016-12-15| 855.58
#2016-12-16| 851.22
#2016-12-19| 848.31
#2016-12-20| 851.88
#2016-12-21| 855.17
#2016-12-22| 844.11
#2016-12-23| 846.20
#2016-12-26| 845.92
#2016-12-27| 852.54
#2016-12-28| 853.41
#2016-12-29| 863.21
#2016-12-30| 867.83
#2017-01-02| 866.15
#2017-01-03| 887.89
#2017-01-04| 881.76
#2017-01-05| 890.85
#2017-01-06| 890.32
#2017-01-09| 886.05
#2017-01-10| 893.46
#2017-01-11| 891.30
#2017-01-12| 898.75
#2017-01-13| 898.48
#2017-01-16| 890.03
#2017-01-17| 888.16
#2017-01-18| 887.14
#2017-01-19| 880.27
#2017-01-20| 876.84
#2017-01-23| 877.20
#2017-01-24| 884.60
#2017-01-25| 886.68
#2017-01-26| 890.70
#2017-01-27| 900.52
#2017-01-30| 889.38
#2017-01-31| 885.12
#2017-02-01| 885.76
#2017-02-02| 885.47
#2017-02-03| 893.95
#2017-02-06| 889.68
#2017-02-07| 884.63
#2017-02-08| 882.32
#2017-02-09| 882.66
#2017-02-10| 887.61
#2017-02-13| 892.33
#2017-02-14| 894.81
#2017-02-15| 895.13
#2017-02-16| 895.44
#2017-02-17| 885.01
#2017-02-20| 892.37
#2017-02-21| 897.76
#2017-02-22| 907.50
#2017-02-23| 904.63
#2017-02-24| 892.80
#2017-02-27| 893.94
#2017-02-28| 884.75
#2017-03-01| 888.15
#2017-03-02| 881.32
#2017-03-03| 887.89
#2017-03-06| 896.64
#2017-03-07| 894.45
#2017-03-08| 882.89
#2017-03-09| 863.05
#2017-03-10| 861.91
#2017-03-13| 868.63
#2017-03-14| 866.32
#2017-03-15| 870.33
#2017-03-16| 883.48
#2017-03-17| 883.45
#2017-03-20| 886.52
#2017-03-21| 881.70
#2017-03-22| 884.17
#2017-03-23| 882.23
#2017-03-24| 885.90
#2017-03-27| 880.52
#2017-03-28| 887.56
#2017-03-29| 895.32
#2017-03-30| 897.91
#2017-03-31| 898.74
#2017-04-03| 912.26
#2017-04-04| 916.73
#2017-04-05| 929.77
#2017-04-06| 932.90
#2017-04-07| 924.40
#2017-04-10| 911.76
#2017-04-11| 905.38
#2017-04-12| 899.96
#2017-04-13| 899.13
#2017-04-14| 893.40
#2017-04-17| 903.41
#2017-04-18| 890.05
#2017-04-19| 880.46
#2017-04-20| 882.68
#2017-04-21| 885.26
#2017-04-24| 901.50
#2017-04-25| 911.94
#2017-04-26| 908.20
#2017-04-27| 899.07
#2017-04-28| 898.97
#2017-05-01| 900.22
#2017-05-02| 899.04
#2017-05-03| 893.78
#2017-05-04| 881.64
#2017-05-05| 878.18
#2017-05-08| 877.49
#2017-05-09| 881.98
#2017-05-10| 899.48
#2017-05-11| 897.98
#2017-05-12| 905.43
#2017-05-15| 917.90
#2017-05-16| 919.23
#2017-05-17| 914.10
#2017-05-18| 871.93
#2017-05-19| 871.91
#2017-05-22| 869.83
#2017-05-23| 874.03
#2017-05-24| 874.68
#2017-05-25| 877.79
#2017-05-26| 882.30
#2017-05-29| 886.92
#2017-05-30| 884.95
#2017-05-31| 870.83
#2017-06-01| 857.72
#2017-06-02| 859.29
#2017-06-05| 861.01
#2017-06-06| 855.89
#2017-06-07| 853.29
#2017-06-08| 851.31
#2017-06-09| 853.67
#2017-06-12| 849.35
#2017-06-13| 846.19
#2017-06-14| 845.81
#2017-06-15| 837.38
#2017-06-16| 834.46
#2017-06-19| 840.50
#2017-06-20| 830.49
#2017-06-21| 824.78
#2017-06-22| 825.89
#2017-06-23| 828.28
#2017-06-26| 831.02
#2017-06-27| 833.41
#2017-06-28| 830.47
#2017-06-29| 833.23
#2017-06-30| 830.02
#2017-07-03| 835.23
#2017-07-04| 846.06
#2017-07-05| 843.76
#2017-07-06| 845.11
#2017-07-07| 841.81
#2017-07-10| 844.08
#2017-07-11| 848.32
#2017-07-12| 863.84
#2017-07-13| 872.54
#2017-07-14| 881.15
#2017-07-17| 880.63
#2017-07-18| 877.16
#2017-07-19| 891.20
#2017-07-20| 890.09
#2017-07-21| 886.02
#2017-07-24| 884.84
#2017-07-25| 882.34
#2017-07-26| 889.20
#2017-07-27| 890.68
#2017-07-28| 883.61
#2017-07-31| 888.02
#2017-08-01| 895.88
#2017-08-02| 901.88
#2017-08-03| 905.25
#2017-08-04| 903.63
#2017-08-07| 906.67
#2017-08-08| 909.43
#2017-08-09| 901.70
#2017-08-10| 891.60
#2017-08-11| 878.87
#2017-08-14| 885.99
#2017-08-15| 880.62
#2017-08-16| 881.20
#2017-08-17| 882.92
#2017-08-18| 885.35
#2017-08-21| 888.38
#2017-08-22| 897.49
#2017-08-23| 899.42
#2017-08-24| 899.55
#2017-08-25| 909.51
#2017-08-28| 911.34
#2017-08-29| 901.61
#2017-08-30| 909.31
#2017-08-31| 919.93
#2017-09-01| 930.49
#2017-09-04| 926.86
#2017-09-05| 933.94
#2017-09-06| 943.95
#2017-09-07| 942.92
#2017-09-08| 946.23
#2017-09-11| 951.33
#2017-09-12| 953.17
#2017-09-13| 952.56
#2017-09-14| 955.78
#2017-09-15| 957.03
#2017-09-18| 960.53
#2017-09-19| 957.55
#2017-09-20| 966.18
#2017-09-21| 961.95
#2017-09-22| 956.04
#2017-09-25| 957.70
#2017-09-26| 956.94
#2017-09-27| 948.93
#2017-09-28| 944.75
#2017-09-29| 953.21
#2017-10-02| 950.07
#2017-10-03| 961.61
#2017-10-04| 969.70
#2017-10-05| 975.81
#2017-10-06| 973.16
#2017-10-09| 967.64
#2017-10-10| 975.69
#2017-10-11| 980.80
#2017-10-12| 985.55
#2017-10-13| 990.89
#2017-10-16| 993.48
#2017-10-17| 988.36
#2017-10-18| 997.52
#2017-10-19| 988.25
#2017-10-20| 990.05
#2017-10-23| 995.07
#2017-10-24| 993.24
#2017-10-25| 998.03
#2017-10-26|1000.05
#2017-10-27| 998.40
#2017-10-30|1008.41
#2017-10-31|1009.13
#2017-11-01|1017.99
#2017-11-02|1019.97
#2017-11-03|1013.09
#2017-11-06|1017.92
#2017-11-07|1026.17
#2017-11-08|1024.38
#2017-11-09|1026.74
#2017-11-10|1020.30
#2017-11-13|1010.34
#2017-11-14| 992.21
#2017-11-15| 980.92
#2017-11-16| 991.38
#2017-11-17| 996.68
#2017-11-20| 997.35
#2017-11-21|1009.52
#2017-11-22|1019.70
#2017-11-23|1027.06
#2017-11-24|1031.56
#2017-11-27|1029.08
#2017-11-28|1024.96
#2017-11-29|1017.85
#2017-11-30|1004.82
#2017-12-01|1006.51
#2017-12-04|1015.03
#2017-12-05|1019.08
#2017-12-06|1014.28
#2017-12-07|1009.84
#2017-12-08|1008.75
#2017-12-11|1017.36
#2017-12-12|1022.39
#2017-12-13|1027.06
#2017-12-14|1027.10
#2017-12-15|1024.05
#2017-12-18|1028.44
#2017-12-19|1027.75
#2017-12-20|1024.18
#2017-12-21|1034.70
#2017-12-22|1040.75
#2017-12-25|1038.34
#2017-12-26|1044.04
#2017-12-27|1043.02
#2017-12-28|1043.13
#2017-12-29|1041.75
#2018-01-01|1039.21
#2018-01-02|1051.98
#2018-01-03|1062.90
#2018-01-04|1086.15
#2018-01-05|1091.76
#2018-01-08|1095.87
#2018-01-09|1103.81
#2018-01-10|1108.39
#2018-01-11|1115.84
#2018-01-12|1133.88
#2018-01-15|1132.82
#2018-01-16|1127.36
#2018-01-17|1134.08
#2018-01-18|1136.69
#2018-01-19|1135.84
#2018-01-22|1152.50
#2018-01-23|1153.77
#2018-01-24|1176.75
#2018-01-25|1187.53
#2018-01-26|1188.75
#2018-01-29|1182.58
#2018-01-30|1163.57
#2018-01-31|1168.92
#2018-02-01|1175.19
#2018-02-02|1163.55
#2018-02-05|1141.52
#2018-02-06|1118.06
#2018-02-07|1118.38
#2018-02-08|1099.30
#2018-02-09|1074.74
#2018-02-12|1080.77
#2018-02-13|1089.38
#2018-02-14|1105.26
#2018-02-15|1123.01
#2018-02-16|1121.97
#2018-02-19|1124.38
#2018-02-20|1125.34
#2018-02-21|1139.10
#2018-02-22|1140.43
#2018-02-23|1155.28
#2018-02-26|1169.13
#2018-02-27|1165.84
#2018-02-28|1148.99
#2018-03-01|1137.95
#2018-03-02|1134.01
#2018-03-05|1134.13
#2018-03-06|1140.98
#2018-03-07|1124.10
#2018-03-08|1128.79
#2018-03-09|1145.54
#2018-03-12|1154.89
#2018-03-13|1156.39
#2018-03-14|1146.80
#2018-03-15|1134.53
#2018-03-16|1134.69
#2018-03-19|1122.61
#2018-03-20|1131.22
#2018-03-21|1145.28
#2018-03-22|1141.69
#2018-03-23|1136.52
#2018-03-26|1137.62
#2018-03-27|1139.61
#2018-03-28|1126.74
#2018-03-29|1136.30
#2018-03-30|1134.80
#2018-04-02|1127.99
#2018-04-03|1133.06
#2018-04-04|1119.68
#2018-04-05|1136.08
#2018-04-06|1140.07
#2018-04-09|1112.32
#2018-04-10|1127.53
#2018-04-11|1138.63
#2018-04-12|1153.50
#2018-04-13|1139.67
#2018-04-16|1124.65
#2018-04-17|1137.41
#2018-04-18|1154.77
#2018-04-19|1166.17
#2018-04-20|1152.34
#2018-04-23|1145.51
#2018-04-24|1158.48
#2018-04-25|1139.92
#2018-04-26|1151.56
#2018-04-27|1174.67
#2018-04-30|1163.39
#2018-05-01|1159.81
#2018-05-02|1152.53
#2018-05-03|1139.99
#2018-05-04|1141.12
#2018-05-07|1156.37
#2018-05-08|1154.15
#2018-05-09|1182.73
#2018-05-10|1211.97
#2018-05-11|1221.66
#2018-05-14|1231.81
#2018-05-15|1223.10
#2018-05-16|1224.05
#2018-05-17|1206.27
#2018-05-18|1205.83
#2018-05-21|1204.64
#2018-05-22|1204.54
#2018-05-23|1161.19
#2018-05-24|1132.74
#2018-05-25|1128.82
#2018-05-28|1109.70
#2018-05-29|1123.23
#2018-05-30|1120.39
#2018-05-31|1138.25
#2018-06-01|1119.35
#2018-06-04|1135.88
#2018-06-05|1124.18
#2018-06-06|1126.95
#2018-06-07|1125.42
#2018-06-08|1110.04
#2018-06-11|1118.39
#2018-06-12|1122.45
#2018-06-13|1115.60
#2018-06-14|1104.64
#2018-06-15|1089.26
#2018-06-18|1084.19
#2018-06-19|1073.00
#2018-06-20|1097.10
#2018-06-21|1083.09
#2018-06-22|1083.51
#2018-06-25|1086.85
#2018-06-26|1078.62
#2018-06-27|1081.55
#2018-06-28|1078.74
#2018-06-29|1105.63
#2018-07-02|1102.19
#2018-07-03|1099.04
#2018-07-04|1101.96
#2018-07-05|1099.36
#2018-07-06|1101.82
#2018-07-09|1121.38
#2018-07-10|1136.75
#2018-07-11|1130.85
#2018-07-12|1140.06
#2018-07-13|1149.69
#2018-07-16|1140.70
#2018-07-17|1140.10
#2018-07-18|1135.87
#2018-07-19|1135.13
#2018-07-20|1147.35
#2018-07-23|1151.40
#2018-07-24|1159.56
#2018-07-25|1173.28
#2018-07-26|1172.25
#2018-07-27|1185.89
#2018-07-30|1194.55
#2018-07-31|1208.05
#2018-08-01|1209.05
#2018-08-02|1192.76
#2018-08-03|1203.56
#2018-08-06|1202.09
#2018-08-07|1212.42
#2018-08-08|1211.01
#2018-08-09|1202.66
#2018-08-10|1182.37
#2018-08-13|1163.11
#2018-08-14|1173.12
#2018-08-15|1151.84
#2018-08-16|1145.64
#2018-08-17|1135.38
#2018-08-20|1152.89
#2018-08-21|1156.51
#2018-08-22|1163.50
#2018-08-23|1154.57
#2018-08-24|1174.27
#2018-08-27|1199.19
#2018-08-28|1197.41
#2018-08-29|1203.54
#2018-08-30|1193.58
#2018-08-31|1196.39
#2018-09-03|1185.06
#2018-09-04|1182.37
#2018-09-05|1165.42
#2018-09-06|1173.51
#2018-09-07|1182.38
#2018-09-10|1173.40
#2018-09-11|1166.78
#2018-09-12|1180.30
#2018-09-13|1189.04
#2018-09-14|1191.47
#2018-09-17|1189.91
#2018-09-18|1204.61
#2018-09-19|1217.11
#2018-09-20|1214.16
#2018-09-21|1223.30
#2018-09-24|1225.43
#2018-09-25|1231.81
#2018-09-26|1245.08
#2018-09-27|1271.80
#2018-09-28|1283.23
#2018-10-01|1273.66
#2018-10-02|1280.11
#2018-10-03|1299.61
#2018-10-04|1253.58
#2018-10-05|1234.78
#2018-10-08|1265.90
#2018-10-09|1266.35
#2018-10-10|1257.14
#2018-10-11|1232.08
#2018-10-12|1250.82
#2018-10-15|1260.33
#2018-10-16|1283.06
#2018-10-17|1273.00
#2018-10-18|1250.21
#2018-10-19|1238.24
#2018-10-22|1240.85
#2018-10-23|1224.38
#2018-10-24|1224.71
#2018-10-25|1218.89
#2018-10-26|1225.06
#2018-10-29|1226.98
#2018-10-30|1225.59
#2018-10-31|1238.07
#2018-11-01|1239.08
#2018-11-02|1253.24
#2018-11-05|1259.58
#2018-11-06|1264.08
#2018-11-07|1266.74
#2018-11-08|1260.79
#2018-11-09|1236.60
#2018-11-12|1229.58
#2018-11-13|1209.42
#2018-11-14|1210.42
#2018-11-15|1220.50
#2018-11-16|1237.93
#2018-11-19|1249.57
#2018-11-20|1235.71
#2018-11-21|1220.86
#2018-11-22|1223.88
#2018-11-23|1200.63
#2018-11-26|1188.64
#2018-11-27|1196.88
#2018-11-28|1223.95
#2018-11-29|1243.17
#2018-11-30|1244.26
#2018-12-03|1273.09
#2018-12-04|1275.21
#2018-12-05|1269.31
#2018-12-06|1234.98
#2018-12-07|1247.76
#2018-12-10|1211.99
#2018-12-11|1211.74
#2018-12-12|1209.10
#2018-12-13|1216.55
#2018-12-14|1206.06
#2018-12-17|1204.92
#2018-12-18|1185.37
#2018-12-19|1177.41
#2018-12-20|1164.73
#2018-12-21|1155.98
#2018-12-24|1150.23
#2018-12-25|1142.73
#2018-12-26|1148.11
#2018-12-27|1150.24
#2018-12-28|1168.67
#2018-12-31|1173.69
#2019-01-01|1174.09
#2019-01-02|1175.21
#2019-01-03|1186.54
#2019-01-04|1214.89
#2019-01-07|1233.31
#2019-01-08|1225.61
#2019-01-09|1238.45
#2019-01-10|1244.46
#2019-01-11|1243.41
#2019-01-14|1231.94
#2019-01-15|1242.66
#2019-01-16|1244.36
#2019-01-17|1248.30
#2019-01-18|1268.51
#2019-01-21|1279.29
#2019-01-22|1269.99
#2019-01-23|1274.81
#2019-01-24|1287.96
#2019-01-25|1293.95
#2019-01-28|1278.55
#2019-01-29|1282.77
#2019-01-30|1291.37
#2019-01-31|1311.62
#2019-02-01|1319.29
#2019-02-04|1327.70
#2019-02-05|1334.22
#2019-02-06|1330.25
#2019-02-07|1314.86
#2019-02-08|1306.08
#2019-02-11|1295.91
#2019-02-12|1314.78
#2019-02-13|1309.05
#2019-02-14|1296.09
#2019-02-15|1308.86
#2019-02-18|1310.52
#2019-02-19|1317.61
#2019-02-20|1329.85
#2019-02-21|1334.06
#2019-02-22|1338.43
#2019-02-25|1332.32
#2019-02-26|1322.68
#2019-02-27|1327.44
#2019-02-28|1319.40
#2019-03-01|1315.12
#2019-03-04|1317.79
#2019-03-05|1320.95
#2019-03-06|1330.36
#2019-03-07|1318.02
#2019-03-08|1308.98
#2019-03-11|1328.77
#2019-03-12|1340.60
#2019-03-13|1351.70
#2019-03-14|1354.71
#2019-03-15|1368.71
#2019-03-18|1392.19
#2019-03-19|1411.53
#2019-03-20|1403.63
#2019-03-21|1394.95
#2019-03-22|1349.87
#2019-03-25|1335.87
#2019-03-26|1366.89
#2019-03-27|1340.56
#2019-03-28|1349.98
#2019-03-29|1360.25
#2019-04-01|1375.32
#2019-04-02|1376.53
#2019-04-03|1368.02
#2019-04-04|1360.87
#2019-04-05|1367.99
#2019-04-08|1371.88
#2019-04-09|1377.59
#2019-04-10|1375.12
#2019-04-11|1366.64
#2019-04-12|1332.86
#2019-04-15|1327.65
#2019-04-16|1339.99
#2019-04-17|1336.24
#2019-04-18|1354.80
#2019-04-19|1354.81
#2019-04-22|1340.19
#2019-04-23|1348.88
#2019-04-24|1344.50
#2019-04-25|1337.23
#2019-04-26|1344.12
#2019-04-29|1347.10
#2019-04-30|1342.58
#2019-05-01|1345.12
#2019-05-02|1333.54
#2019-05-03|1338.11
#2019-05-06|1320.66
#2019-05-07|1303.08
#2019-05-08|1295.84
#2019-05-09|1263.73
#2019-05-10|1259.32
#2019-05-13|1234.27
#2019-05-14|1242.51
#2019-05-15|1239.43
#2019-05-16|1237.28
#2019-05-17|1221.18
#2019-05-20|1255.32
#2019-05-21|1272.57
#2019-05-22|1277.94
#2019-05-23|1258.22
#2019-05-24|1263.11
#2019-05-27|1261.74
#2019-05-28|1270.09
#2019-05-29|1266.84
#2019-05-30|1280.57
#2019-05-31|1274.45
#2019-06-03|1294.40
#2019-06-04|1294.74
#2019-06-05|1287.10
#2019-06-06|1276.55
#2019-06-07|1281.82
#2019-06-10|1285.44
#2019-06-11|1302.85
#2019-06-12|1295.41
#2019-06-13|1294.41
#2019-06-14|1286.88
#2019-06-17|1274.26
#2019-06-18|1285.83
#2019-06-19|1294.51
#2019-06-20|1314.55
#2019-06-21|1323.69
#2019-06-24|1317.53
#2019-06-25|1311.95
#2019-06-26|1312.67
#2019-06-27|1303.48
#2019-06-28|1300.76
#2019-07-01|1303.87
#2019-07-02|1301.60
#2019-07-03|1305.07
#2019-07-04|1317.94
#2019-07-05|1306.96
#2019-07-08|1301.27
#2019-07-09|1306.30
#2019-07-10|1316.09
#2019-07-11|1330.36
#2019-07-12|1327.97
#2019-07-15|1322.58
#2019-07-16|1322.81
#2019-07-17|1314.11
#2019-07-18|1300.65
#2019-07-19|1303.98
#2019-07-22|1308.67
#2019-07-23|1308.60
#2019-07-24|1300.67
#2019-07-25|1283.98
#2019-07-26|1267.25
#2019-07-29|1265.48
#2019-07-30|1253.84
#2019-07-31|1250.08
#2019-08-01|1240.65
#2019-08-02|1228.09
#2019-08-05|1178.07
#2019-08-06|1176.77
#2019-08-07|1163.68
#2019-08-08|1193.85
#2019-08-09|1190.99
#2019-08-12|1176.09
#2019-08-13|1202.95
#2019-08-14|1188.62
#2019-08-15|1175.98
#2019-08-16|1173.48
#2019-08-19|1179.59
#2019-08-20|1177.73
#2019-08-21|1195.08
#2019-08-22|1178.16
#2019-08-23|1176.69
#2019-08-26|1150.79
#2019-08-27|1158.56
#2019-08-28|1160.04
#2019-08-29|1168.09
#2019-08-30|1190.34
#2019-09-02|1186.10
#2019-09-03|1166.48
#2019-09-04|1186.72
#2019-09-05|1200.72
#2019-09-06|1217.20
#2019-09-09|1224.90
#2019-09-10|1228.56
#2019-09-11|1237.28
#2019-09-12|1235.77
#2019-09-13|1242.34
#2019-09-16|1266.05
#2019-09-17|1249.84
#2019-09-18|1245.37
#2019-09-19|1232.05
#2019-09-20|1253.25
#2019-09-23|1253.44
#2019-09-24|1257.14
#2019-09-25|1251.98
#2019-09-26|1263.10
#2019-09-27|1261.29
#2019-09-30|1261.95
#2019-10-01|1254.23
#2019-10-02|1243.69
#2019-10-03|1252.11
#2019-10-04|1248.59
#2019-10-07|1240.51
#2019-10-08|1236.84
#2019-10-09|1244.50
#2019-10-10|1257.23
#2019-10-11|1275.07
#2019-10-14|1274.11
#2019-10-15|1272.27
#2019-10-16|1279.85
#2019-10-17|1289.79
#2019-10-18|1292.76
#2019-10-21|1300.00
#2019-10-22|1319.15
#2019-10-23|1317.90
#2019-10-24|1330.03
#2019-10-25|1341.62
#2019-10-28|1352.11
#2019-10-29|1360.47
#2019-10-30|1361.96
#2019-10-31|1355.43
#2019-11-01|1363.33
#2019-11-04|1371.24
#2019-11-05|1369.40
#2019-11-06|1361.23
#2019-11-07|1378.03
#2019-11-08|1356.33
#2019-11-11|1343.98
#2019-11-12|1343.56
#2019-11-13|1332.28
#2019-11-14|1319.76
#2019-11-15|1320.54
#2019-11-18|1317.85
#2019-11-19|1325.72
#2019-11-20|1335.52
#2019-11-21|1337.71
#2019-11-22|1348.54
#2019-11-25|1349.45
#2019-11-26|1334.70
#2019-11-27|1341.18
#2019-11-28|1343.06
#2019-11-29|1322.19
#2019-12-02|1333.83
#2019-12-03|1329.45
#2019-12-04|1328.98
#2019-12-05|1336.07
#2019-12-06|1344.70
#2019-12-09|1356.85
#2019-12-10|1354.06
#2019-12-11|1363.06
#2019-12-12|1381.50
#2019-12-13|1382.13
#2019-12-16|1374.95
#2019-12-17|1388.48
#2019-12-18|1407.91
#2019-12-19|1413.10
#2019-12-20|1404.15
#2019-12-23|1410.36
#2019-12-24|1398.56
#2019-12-25|1399.06
#2019-12-26|1397.38
#2019-12-27|1411.86
#2019-12-30|1411.99
#2019-12-31|1406.04
#2020-01-01|1405.04
#2020-01-02|1424.31
#2020-01-03|1423.05
#2020-01-06|1426.45
#2020-01-07|1423.08
#2020-01-08|1418.91
#2020-01-09|1437.80
#2020-01-10|1437.33
#2020-01-13|1433.74
#2020-01-14|1423.57
#2020-01-15|1407.09
#2020-01-16|1411.97
#2020-01-17|1430.76
#2020-01-20|1420.58
#2020-01-21|1397.92
#2020-01-22|1403.41
#2020-01-23|1395.51
#2020-01-24|1390.45
#2020-01-27|1359.91
#2020-01-28|1364.90
#2020-01-29|1350.69
#2020-01-30|1324.05
#2020-01-31|1297.42
#2020-02-03|1285.26
#2020-02-04|1313.18
#2020-02-05|1322.91
#2020-02-06|1346.36
#2020-02-07|1323.46
#2020-02-10|1321.68
#2020-02-11|1339.52
#2020-02-12|1355.63
#2020-02-13|1346.89
#2020-02-14|1346.88
#2020-02-17|1344.03
#2020-02-18|1331.95
#2020-02-19|1350.88
#2020-02-20|1332.96
#2020-02-21|1319.77
#2020-02-24|1291.59
#2020-02-25|1274.47
#2020-02-26|1229.39
#2020-02-27|1201.02
#2020-02-28|1163.45
#2020-03-02|1180.81
#2020-03-03|1186.90
#2020-03-04|1187.02
#2020-03-05|1155.90
#2020-03-06|1097.74
#2020-03-09| 934.43
#2020-03-10| 946.06
#2020-03-11| 923.16
#2020-03-12| 814.85
#2020-03-13| 867.09
#2020-03-16| 789.70
#2020-03-17| 783.12
#2020-03-18| 721.27
#2020-03-19| 705.25
#2020-03-20| 763.99
#2020-03-23| 702.34
#2020-03-24| 755.02
#2020-03-25| 818.21
#2020-03-26| 820.25
#2020-03-27| 801.66
#2020-03-30| 786.25
#2020-03-31| 835.15
#2020-04-01| 817.13
#2020-04-02| 851.55
#2020-04-03| 843.87
#2020-04-06| 862.23
#2020-04-07| 902.08
#2020-04-08| 900.35
#2020-04-09| 917.19
#2020-04-10| 916.55
#2020-04-13| 905.09
#2020-04-14| 897.69
#2020-04-15| 864.00
#2020-04-16| 862.47
#2020-04-17| 881.54
#2020-04-20| 884.73
#2020-04-21| 867.72
#2020-04-22| 905.27
#2020-04-23| 917.04
#2020-04-24| 908.65
#2020-04-27| 926.92
#2020-04-28| 944.20
#2020-04-29| 971.97
#2020-04-30| 980.91
#2020-05-01| 977.00
#2020-05-04| 934.14
#2020-05-05| 953.77
#2020-05-06| 946.87
#2020-05-07| 952.96
#2020-05-08| 984.11
#2020-05-11| 983.09
#2020-05-12| 953.57
#2020-05-13| 944.83
#2020-05-14| 922.05
#2020-05-15| 929.45
#2020-05-18| 953.87
#2020-05-19| 957.35
#2020-05-20| 972.28
#2020-05-21| 973.35
#2020-05-22| 948.28
#2020-05-25| 963.33
#2020-05-26| 974.47
#2020-05-27| 984.45
#2020-05-28| 989.16
#2020-05-29| 985.49
#2020-06-01|1015.55
#2020-06-02|1040.03
#2020-06-03|1063.15
#2020-06-04|1066.45
#2020-06-05|1086.34
#2020-06-08|1098.16
#2020-06-09|1089.98
#2020-06-10|1089.21
#2020-06-11|1064.08
#2020-06-12|1055.57
#2020-06-15|1046.56
#2020-06-16|1067.07
#2020-06-17|1066.12
#2020-06-18|1075.87
#2020-06-19|1100.46
#2020-06-22|1097.84
#2020-06-23|1105.74
#2020-06-24|1092.28
#2020-06-25|1088.93
#2020-06-26|1079.27
#2020-06-29|1075.10
#2020-06-30|1061.07
#2020-07-01|1077.13
#2020-07-02|1103.89
#2020-07-03|1118.90
#2020-07-06|1151.41
#2020-07-07|1129.82
#2020-07-08|1123.97
#2020-07-09|1130.50
#2020-07-10|1140.20
#2020-07-13|1154.35
#2020-07-14|1144.56
#2020-07-15|1135.43
#2020-07-16|1123.85
#2020-07-17|1149.23
#2020-07-20|1154.99
#2020-07-21|1186.11
#2020-07-22|1199.14
#2020-07-23|1208.37
#2020-07-24|1228.22
#2020-07-27|1236.26
#2020-07-28|1237.89
#2020-07-29|1218.39
#2020-07-30|1211.62
#2020-07-31|1188.69
#2020-08-03|1160.96
#2020-08-04|1205.65
#2020-08-05|1221.87
#2020-08-06|1222.10
#2020-08-07|1213.12
#2020-08-10|1210.11
#2020-08-11|1221.14
#2020-08-12|1222.88
#2020-08-13|1224.92
#2020-08-14|1217.74
#2020-08-17|1210.43
#2020-08-18|1220.68
#2020-08-19|1220.17
#2020-08-20|1196.61
#2020-08-21|1194.95
#2020-08-24|1212.04
#2020-08-25|1209.92
#2020-08-26|1216.39
#2020-08-27|1201.74
#2020-08-28|1215.53
#2020-08-31|1196.78
#2020-09-01|1216.85
#2020-09-02|1222.67
#2020-09-03|1213.84
#2020-09-04|1206.57
#2020-09-07|1204.19
#2020-09-08|1198.43
#2020-09-09|1215.99
#2020-09-10|1247.71
#2020-09-11|1250.21
#2020-09-14|1244.22
#2020-09-15|1249.36
#2020-09-16|1254.03
#2020-09-17|1253.03
#2020-09-18|1250.17
#2020-09-21|1213.07
#2020-09-22|1195.05
#2020-09-23|1186.87
#2020-09-24|1164.39
#2020-09-25|1165.80
#2020-09-28|1167.10
#2020-09-29|1170.12
#2020-09-30|1171.74
#2020-10-01|1177.43
#2020-10-02|1168.29
#2020-10-05|1177.01
#2020-10-06|1185.87
#2020-10-07|1191.32
#2020-10-08|1200.73
#2020-10-09|1191.77
#2020-10-12|1189.68
#2020-10-13|1198.32
#2020-10-14|1197.50
#2020-10-15|1167.09
#2020-10-16|1155.44
#2020-10-19|1158.95
#2020-10-20|1158.89
#2020-10-21|1149.64
#2020-10-22|1148.98
#2020-10-23|1160.26
#2020-10-26|1132.49
#2020-10-27|1123.02
#2020-10-28|1093.06
#2020-10-29|1103.01
#2020-10-30|1104.39
#2020-11-02|1059.78
#2020-11-03|1069.31
#2020-11-04|1080.09
#2020-11-05|1116.62
#2020-11-06|1141.13
#2020-11-09|1181.39
#2020-11-10|1224.65
#2020-11-11|1208.56
#2020-11-12|1193.33
#2020-11-13|1187.92
#2020-11-16|1205.07
#2020-11-17|1216.74
#2020-11-18|1220.82
#2020-11-19|1213.89
#2020-11-20|1189.82
#2020-11-23|1226.72
#2020-11-24|1245.27
#2020-11-25|1249.27
#2020-11-26|1252.82
#2020-11-27|1233.57
#2020-11-30|1200.88
#2020-12-01|1223.72
#2020-12-02|1230.09
#2020-12-03|1242.02
#2020-12-04|1239.93
#2020-12-07|1235.98
#2020-12-08|1237.86
#2020-12-09|1240.59
#2020-12-10|1248.58
#2020-12-11|1256.34
#2020-12-14|1255.11
#2020-12-15|1254.49
#2020-12-16|1256.92
#2020-12-17|1270.71
#2020-12-18|1276.80
#2020-12-21|1248.06
#2020-12-22|1247.95
#2020-12-23|1262.12
#2020-12-24|1279.83
#2020-12-25|1279.65
#2020-12-28|1285.28
#2020-12-29|1288.31
#2020-12-30|1295.23
#2020-12-31|1292.39
#2021-01-01|1293.55
#2021-01-04|1306.56
#2021-01-05|1301.16
#2021-01-06|1298.61
#2021-01-07|1313.73
#2021-01-08|1325.02
#2021-01-11|1295.75
#2021-01-12|1321.47
#2021-01-13|1326.06
#2021-01-14|1331.53
#2021-01-15|1301.49
#2021-01-18|1317.58
#2021-01-19|1330.31
#2021-01-20|1343.98
#2021-01-21|1338.87
#2021-01-22|1305.58
#2021-01-25|1271.06
#2021-01-26|1273.48
#2021-01-27|1256.78
#2021-01-28|1247.26
#2021-01-29|1218.52
#2021-02-01|1245.40
#2021-02-02|1278.38
#2021-02-03|1284.50
#2021-02-04|1282.38
#2021-02-05|1287.52
#2021-02-08|1298.59
#2021-02-09|1293.19
#2021-02-10|1303.15
#2021-02-11|1331.27
#2021-02-12|1332.97
#2021-02-15|1333.97
#2021-02-16|1363.32
#2021-02-17|1379.79
#2021-02-18|1363.72
#2021-02-19|1351.97
#2021-02-22|1272.82
#2021-02-23|1304.00
#2021-02-24|1304.93
#2021-02-25|1322.81
#2021-02-26|1266.38
#2021-03-01|1276.81
#2021-03-02|1268.45
#2021-03-03|1291.57
#2021-03-04|1287.73
#2021-03-05|1287.39
#2021-03-08|1275.39
#2021-03-09|1280.59
#2021-03-10|1291.95
#2021-03-11|1320.63
#2021-03-12|1311.09
#2021-03-15|1309.06
#2021-03-16|1304.27
#2021-03-17|1289.98
#2021-03-18|1272.67
#2021-03-19|1291.77
#2021-03-22|1290.85
#2021-03-23|1287.15
#2021-03-24|1262.47
#2021-03-25|1241.25
#2021-03-26|1250.85
#2021-03-29|1255.91
#2021-03-30|1267.34
#2021-03-31|1265.70
#2021-04-01|1277.76
#2021-04-02|1278.30
#2021-04-05|1271.02
#2021-04-06|1267.81
#2021-04-07|1261.62
#2021-04-08|1258.01
#2021-04-09|1244.40
#2021-04-12|1219.21
#2021-04-13|1224.12
#2021-04-14|1238.05
#2021-04-15|1240.80
#2021-04-16|1245.76
#2021-04-19|1247.37
#2021-04-20|1246.33
#2021-04-21|1234.45
#2021-04-22|1237.46
#2021-04-23|1241.68
#2021-04-26|1249.63
#2021-04-27|1257.16
#2021-04-28|1267.80
#2021-04-29|1276.99
#2021-04-30|1260.77
#2021-05-03|1255.29
#2021-05-04|1241.17
#2021-05-05|1253.91
#2021-05-06|1262.67
#2021-05-07|1276.07
#2021-05-10|1287.28
#2021-05-11|1286.43
#2021-05-12|1277.85
#2021-05-13|1270.94
#2021-05-14|1287.96
#2021-05-17|1307.00
#2021-05-18|1324.01
#2021-05-19|1320.62
#2021-05-20|1309.57
#2021-05-21|1321.00
#2021-05-24|1319.90
#2021-05-25|1312.35
#2021-05-26|1315.56
#2021-05-27|1321.27
#2021-05-28|1370.47
#2021-05-31|1387.91
#2021-06-01|1408.45
#2021-06-02|1434.09
#2021-06-03|1439.34
#2021-06-04|1441.32
#2021-06-07|1451.88
#2021-06-08|1452.99
#2021-06-09|1444.10
#2021-06-10|1451.03
#2021-06-11|1464.57
#2021-06-14|1474.34
#2021-06-15|1475.24
#2021-06-16|1463.45
#2021-06-17|1445.96
#2021-06-18|1450.34
#2021-06-21|1458.63
#2021-06-22|1465.12
#2021-06-23|1465.18
#2021-06-24|1463.83
#2021-06-25|1448.78
#2021-06-28|1438.38
#2021-06-29|1435.17
#2021-06-30|1437.82
#2021-07-01|1430.03
#2021-07-02|1427.48
#2021-07-05|1436.37
#2021-07-06|1405.18
#2021-07-07|1402.73
#2021-07-08|1377.67
#2021-07-09|1372.28
#2021-07-12|1382.68
#2021-07-13|1398.00
#2021-07-14|1391.77
#2021-07-15|1382.37
#2021-07-16|1382.94
#2021-07-19|1361.11
#2021-07-20|1355.01
#2021-07-21|1359.68
#2021-07-22|1383.46
#2021-07-23|1375.77
#2021-07-26|1362.95
#2021-07-27|1347.68
#2021-07-28|1352.34
#2021-07-29|1369.80
#2021-07-30|1352.18
#2021-08-02|1372.84
#2021-08-03|1381.92
#2021-08-04|1382.72
#2021-08-05|1412.87
#2021-08-06|1391.59
#2021-08-09|1382.03
#2021-08-10|1384.03
#2021-08-11|1396.94
#2021-08-12|1396.39
#2021-08-13|1407.39
#2021-08-16|1407.47
#2021-08-17|1396.72
#2021-08-18|1400.10
#2021-08-19|1382.25
#2021-08-20|1367.23
#2021-08-23|1391.77
#2021-08-24|1415.83
#2021-08-25|1431.02
#2021-08-26|1429.21
#2021-08-27|1449.03
#2021-08-30|1484.38
#2021-08-31|1486.75
#2021-09-01|1480.73
#2021-09-02|1490.98
#2021-09-03|1520.92
#2021-09-06|1531.78
#2021-09-07|1531.34
#2021-09-08|1506.06
#2021-09-09|1512.77
#2021-09-10|1516.65
#2021-09-13|1514.71
#2021-09-14|1511.64
#2021-09-15|1521.95
#2021-09-16|1526.56
#2021-09-17|1472.54
#2021-09-20|1451.29
#2021-09-21|1469.08
#2021-09-22|1485.78
#2021-09-23|1522.70
#2021-09-24|1508.42
#2021-09-27|1528.52
#2021-09-28|1538.36
#2021-09-29|1526.08
#2021-09-30|1525.48
#2021-10-01|1538.01
#2021-10-04|1544.05
#2021-10-05|1574.60
#2021-10-06|1546.72
#2021-10-07|1555.53
#2021-10-08|1573.66
#2021-10-11|1569.40
#2021-10-12|1573.26
#2021-10-13|1583.26
#2021-10-14|1592.47
#2021-10-15|1600.34
#2021-10-18|1601.29
#2021-10-19|1593.48
#2021-10-20|1590.42
#2021-10-21|1552.04
#2021-10-22|1536.65
#2021-10-25|1556.19
#2021-10-26|1567.21
#2021-10-27|1545.74
#2021-10-28|1529.80
#2021-10-29|1499.05
#2021-11-01|1504.66
#2021-11-02|1488.86
#2021-11-03|1476.12
#2021-11-04|1477.88
#2021-11-05|1473.91
#2021-11-08|1489.10
#2021-11-09|1502.18
#2021-11-10|1502.31
#2021-11-11|1508.35
#2021-11-12|1520.30
#2021-11-15|1512.72
#2021-11-16|1498.13
#2021-11-17|1478.17
#2021-11-18|1469.64
#2021-11-19|1464.80
#2021-11-22|1424.88
#2021-11-23|1442.17
#2021-11-24|1445.17
#2021-11-25|1493.66
#2021-11-26|1435.33
#2021-11-29|1449.59
#2021-11-30|1437.70
#2021-12-01|1468.03
#2021-12-02|1497.18
#2021-12-03|1484.42
#2021-12-06|1461.93
#2021-12-07|1479.29
#2021-12-08|1498.02
#2021-12-09|1511.65
#2021-12-10|1505.82
#2021-12-13|1489.61
#2021-12-14|1473.25
#2021-12-15|1466.61
#2021-12-16|1496.93
#2021-12-17|1459.33
#2021-12-20|1416.84
#2021-12-21|1430.08
#2021-12-22|1451.43
#2021-12-23|1465.89
#2021-12-24|1470.10
#2021-12-27|1478.36
#2021-12-28|1489.72
#2021-12-29|1481.73
#2021-12-30|1476.43
#2021-12-31|1483.57
#2022-01-03|1500.92
#2022-01-04|1508.30
#2022-01-05|1496.73
#2022-01-06|1474.48
#2022-01-07|1490.79
#2022-01-10|1498.95
#2022-01-11|1521.33
#2022-01-12|1559.28
#2022-01-13|1576.40
#2022-01-14|1582.44
#2022-01-17|1587.44
#2022-01-18|1578.24
#2022-01-19|1590.20
#2022-01-20|1586.95
#2022-01-21|1581.00
#2022-01-24|1538.92
#2022-01-25|1543.24
#2022-01-26|1566.29
#2022-01-27|1555.79
#2022-01-28|1540.13
#2022-01-31|1562.48
#2022-02-01|1567.23
#2022-02-02|1561.59
#2022-02-03|1549.22
#2022-02-04|1559.70
#2022-02-07|1563.07
#2022-02-08|1570.36
#2022-02-09|1586.72
#2022-02-10|1599.56
#2022-02-11|1608.80
#2022-02-14|1575.17
#2022-02-15|1597.30
#2022-02-16|1611.68
#2022-02-17|1615.64
#2022-02-18|1613.50
#2022-02-21|1612.77
#2022-02-22|1599.70
#2022-02-23|1598.31
#2022-02-24|1511.96
#2022-02-25|1537.95
#2022-02-28|1552.15
#2022-03-01|1552.35
#2022-03-02|1562.90
#2022-03-03|1578.35
#2022-03-04|1551.02
#2022-03-07|1489.83
#2022-03-08|1461.66
#2022-03-09|1500.71
#2022-03-10|1522.71
#2022-03-11|1506.17
#2022-03-14|1478.17
#2022-03-15|1424.54
#2022-03-16|1459.74
#2022-03-17|1502.00
#2022-03-18|1516.17
#2022-03-21|1509.30
#2022-03-22|1533.43
#2022-03-23|1546.64
#2022-03-24|1568.19
#2022-03-25|1571.54
#2022-03-28|1581.17
#2022-03-29|1604.17
#2022-03-30|1636.23
#2022-03-31|1626.97
#2022-04-01|1645.01
#2022-04-04|1657.75
#2022-04-05|1641.38
#2022-04-06|1630.63
#2022-04-07|1617.79
#2022-04-08|1640.31
#2022-04-11|1629.50
#2022-04-12|1619.18
#2022-04-13|1629.60
#2022-04-14|1631.25
#2022-04-15|1631.25
#2022-04-18|1624.78
#2022-04-19|1649.26
#2022-04-20|1665.84
#2022-04-21|1675.42
#2022-04-22|1638.02
#2022-04-25|1575.59
#2022-04-26|1587.88
#2022-04-27|1591.76
#2022-04-28|1618.83
#2022-04-29|1615.41
#2022-05-02|1599.21
#2022-05-03|1605.82
#2022-05-04|1600.41
#2022-05-05|1585.50
#2022-05-06|1571.49
#2022-05-09|1517.59
#2022-05-10|1498.42
#2022-05-11|1515.15
#2022-05-12|1498.59
#2022-05-13|1519.57
#2022-05-16|1530.76
#2022-05-17|1572.04
#2022-05-18|1569.90
#2022-05-19|1557.23
#2022-05-20|1620.33
#2022-05-23|1636.59
#2022-05-24|1605.53
#2022-05-25|1618.42
#2022-05-26|1622.71
#2022-05-27|1609.16
#2022-05-30|1625.35
#2022-05-31|1625.86
#2022-06-01|1621.89
#2022-06-02|1641.98
#2022-06-03|1660.21
#2022-06-06|1658.16
#2022-06-07|1649.57
#2022-06-08|1647.40
#2022-06-09|1659.37
#2022-06-10|1618.39
#2022-06-13|1574.89
#2022-06-14|1565.28
#2022-06-15|1543.97
#2022-06-16|1525.28
#2022-06-17|1498.49
#2022-06-20|1481.13
#2022-06-21|1496.75
#2022-06-22|1459.93
#2022-06-23|1442.95
#2022-06-24|1449.14
#2022-06-27|1472.48
#2022-06-28|1492.18
#2022-06-29|1493.41
#2022-06-30|1492.22
#2022-07-01|1438.39
#2022-07-04|1445.21
#2022-07-05|1429.55
#2022-07-06|1410.35
#2022-07-07|1421.95
#2022-07-08|1432.24
#2022-07-11|1428.63
#2022-07-12|1417.30
#2022-07-13|1407.00
#2022-07-14|1395.95
#2022-07-15|1400.45
#2022-07-18|1429.80
#2022-07-19|1434.07
#2022-07-20|1454.26
#2022-07-21|1439.49
#2022-07-22|1446.48
#2022-07-25|1441.96
#2022-07-26|1457.89
#2022-07-27|1463.93
#2022-07-28|1490.06
#2022-07-29|1528.99
#2022-08-01|1549.27
#2022-08-02|1538.76
#2022-08-03|1533.85
#2022-08-04|1530.30
#2022-08-05|1531.60
#2022-08-08|1562.85
#2022-08-09|1572.68
#2022-08-10|1581.81
#2022-08-11|1571.76
#2022-08-12|1616.80
#2022-08-15|1612.10
#2022-08-16|1613.99
#2022-08-17|1633.63
#2022-08-18|1636.10
#2022-08-19|1607.65
#2022-08-22|1610.92
#2022-08-23|1646.92
#2022-08-24|1646.21
#2022-08-25|1652.12
#2022-08-26|1658.59
#2022-08-29|1664.08
#2022-08-30|1652.48
#2022-08-31|1645.01
#2022-09-01|1621.22
#2022-09-02|1604.17
#2022-09-05|1627.33
#2022-09-06|1619.20
#2022-09-07|1610.75
#2022-09-08|1607.05
#2022-09-09|1615.14
#2022-09-12|1625.27
#2022-09-13|1620.01
#2022-09-14|1608.07
#2022-09-15|1584.48
#2022-09-16|1549.71
#2022-09-19|1557.20
#2022-09-20|1563.45
#2022-09-21|1557.84
#2022-09-22|1552.93
#2022-09-23|1502.09
#2022-09-26|1451.20
#2022-09-27|1459.25
#2022-09-28|1423.05
#2022-09-29|1416.88
#2022-09-30|1444.10
#2022-10-03|1484.32
#2022-10-04|1497.58
#2022-10-05|1514.77
#2022-10-06|1528.71
#2022-10-07|1519.30
#2022-10-10|1501.20
#2022-10-11|1479.68
#2022-10-12|1476.79
#2022-10-13|1484.36
#2022-10-14|1478.31
#2022-10-17|1489.30
#2022-10-18|1518.90
#2022-10-19|1533.78
#2022-10-20|1553.66
#2022-10-21|1567.62
#2022-10-24|1504.17
#2022-10-25|1492.47
#2022-10-26|1483.08
#2022-10-27|1493.63
#2022-10-28|1498.19
#2022-10-31|1463.50
#2022-11-01|1484.10
#2022-11-02|1488.82
#2022-11-03|1495.31
#2022-11-04|1511.14
#2022-11-07|1510.43
#2022-11-08|1511.91
#2022-11-09|1506.12
#2022-11-10|1471.47
#2022-11-11|1519.23
#2022-11-14|1515.90
#2022-11-15|1520.86
#2022-11-16|1506.56
#2022-11-17|1487.44
#2022-11-18|1486.24
#2022-11-21|1472.74
#2022-11-22|1481.54
#2022-11-23|1477.42
#2022-11-24|1508.36
#2022-11-25|1510.82
#2022-11-28|1533.33
#2022-11-29|1560.37
#2022-11-30|1594.98
#2022-12-01|1583.04
#2022-12-02|1575.04
#2022-12-05|1557.06
#2022-12-06|1554.90
#2022-12-07|1528.47
#2022-12-08|1521.98
#2022-12-09|1516.00
#2022-12-12|1500.69
#2022-12-13|1499.11
#2022-12-14|1482.39
#2022-12-15|1472.25
#2022-12-16|1469.60
#2022-12-19|1480.43
#2022-12-20|1496.54
#2022-12-21|1490.07
#2022-12-22|1495.02
#2022-12-23|1485.57
#2022-12-26|1489.47
#2022-12-27|1487.13
#2022-12-28|1502.18
#2022-12-29|1493.69
#2022-12-30|1494.23
#2023-01-02|1482.24
#2023-01-03|1466.80
#2023-01-04|1459.31
#2023-01-05|1475.21
#2023-01-06|1494.03
#2023-01-09|1518.66
#2023-01-10|1520.83
#2023-01-11|1529.48
#2023-01-12|1527.73
#2023-01-13|1530.31
#2023-01-16|1517.88
#2023-01-17|1542.76
#2023-01-18|1546.27
#2023-01-19|1544.90
#2023-01-20|1556.00
#2023-01-23|1557.97
#2023-01-24|1551.64
#2023-01-25|1553.64
#2023-01-26|1550.32
#2023-01-27|1529.27
#2023-01-30|1526.44
#2023-01-31|1524.95
#2023-02-01|1518.91
#2023-02-02|1500.55
#2023-02-03|1489.12
#2023-02-06|1478.43
#2023-02-07|1478.61
#2023-02-08|1500.62
#2023-02-09|1496.31
#2023-02-10|1495.76
#2023-02-13|1497.92
#2023-02-14|1511.47
#2023-02-15|1516.92
#2023-02-16|1515.08
#2023-02-17|1515.01
#2023-02-20|1516.17
#2023-02-21|1522.69
#2023-02-22|1495.49
#2023-02-23|1506.45
#2023-02-24|1497.17
#2023-02-27|1490.62
#2023-02-28|1452.79
#2023-03-01|1470.52
#2023-03-02|1461.59
#2023-03-03|1503.99
#2023-03-06|1524.81
#2023-03-07|1522.53
#2023-03-08|1529.38
#2023-03-09|1502.68
#2023-03-10|1481.94
#2023-03-13|1466.83
#2023-03-14|1446.25
#2023-03-15|1431.59
#2023-03-16|1418.60
#2023-03-17|1434.10
#2023-03-20|1411.77
#2023-03-21|1437.49
#2023-03-22|1440.58
#2023-03-23|1432.49
#2023-03-24|1411.15
#2023-03-27|1420.90
#2023-03-28|1437.62
#2023-03-29|1440.97
#2023-03-30|1460.20
#2023-03-31|1485.48
#2023-04-03|1495.87
#2023-04-04|1495.12
#2023-04-05|1497.77
#2023-04-06|1495.72
#2023-04-07|1495.21
#2023-04-10|1493.60
#2023-04-11|1519.01
#2023-04-12|1532.65
#2023-04-13|1540.29
#2023-04-14|1545.74
#2023-04-17|1565.60
#2023-04-18|1561.26
#2023-04-19|1546.51
#2023-04-20|1544.04
#2023-04-21|1542.99
#2023-04-24|1552.74
#2023-04-25|1550.37
#2023-04-26|1549.45
#2023-04-27|1548.42
#2023-04-28|1572.54
#2023-05-01|1573.60
#2023-05-02|1560.38
#2023-05-03|1547.19
#2023-05-04|1563.51
#2023-05-05|1580.06
#2023-05-08|1612.85
#2023-05-09|1609.63
#2023-05-10|1619.90
#2023-05-11|1619.40
#2023-05-12|1621.09
#2023-05-15|1621.14
#2023-05-16|1624.14
#2023-05-17|1603.14
#2023-05-18|1607.37
#2023-05-19|1603.02
#2023-05-22|1605.86
#2023-05-23|1610.25
#2023-05-24|1608.82
#2023-05-25|1593.34
#2023-05-26|1616.73
#2023-05-29|1613.87
#2023-05-30|1602.16
#2023-05-31|1561.63
#2023-06-01|1578.00
#2023-06-02|1599.37
#2023-06-05|1609.77
#2023-06-06|1619.41
#2023-06-07|1634.53
#2023-06-08|1638.42
#2023-06-09|1657.63
#2023-06-12|1660.06
#2023-06-13|1671.71
#2023-06-14|1698.53
#2023-06-15|1702.74
#2023-06-16|1718.14
#2023-06-19|1722.10
#2023-06-20|1713.99
#2023-06-21|1730.27
#2023-06-22|1715.80
#2023-06-23|1687.18
#2023-06-26|1686.21
#2023-06-27|1687.04
#2023-06-28|1698.35
#2023-06-29|1698.99
#2023-06-30|1701.21
#2023-07-03|1742.51
#2023-07-04|1731.39
#2023-07-05|1720.65
#2023-07-06|1717.58
#2023-07-07|1711.04
#2023-07-10|1739.47
#2023-07-11|1746.40
#2023-07-12|1761.39
#2023-07-13|1773.25
#2023-07-14|1767.93
#2023-07-17|1782.55
#2023-07-18|1779.94
#2023-07-19|1790.38
#2023-07-20|1726.48
#2023-07-21|1717.36
#2023-07-24|1709.85
#2023-07-25|1724.96
#2023-07-26|1731.64
#2023-07-27|1702.44
#2023-07-28|1711.84
#2023-07-31|1734.36
#2023-08-01|1713.13
#2023-08-02|1683.93
#2023-08-03|1675.02
#2023-08-04|1675.86
#2023-08-07|1683.53
#2023-08-08|1678.24
#2023-08-09|1689.19
#2023-08-10|1704.59
#2023-08-11|1694.13
#2023-08-14|1688.67
#2023-08-15|1681.90
#2023-08-16|1683.08
#2023-08-17|1666.46
#2023-08-18|1670.08
#2023-08-21|1715.35
#2023-08-22|1731.01
#2023-08-23|1755.41
#2023-08-24|1745.66
#2023-08-25|1734.93
#2023-08-28|1736.24
#2023-08-29|1741.80
#2023-08-30|1743.68
#2023-08-31|1724.46
#2023-09-01|1746.07
#2023-09-04|1763.18
#2023-09-05|1771.02
#2023-09-06|1772.16
#2023-09-07|1773.83
#2023-09-08|1779.96
#2023-09-11|1788.55
#2023-09-12|1765.21
#2023-09-13|1767.44
#2023-09-14|1798.05
#2023-09-15|1791.39
#2023-09-18|1788.48
#2023-09-19|1793.49
#2023-09-20|1780.51
#2023-09-21|1754.05
#2023-09-22|1760.40
#2023-09-25|1747.76
#2023-09-26|1732.03
#2023-09-27|1754.08
#2023-09-28|1739.69
#2023-09-29|1757.90
#2023-10-02|1741.63
#2023-10-03|1702.47
#2023-10-04|1679.66
#2023-10-05|1679.98
#2023-10-06|1693.99
#2023-10-09|1713.72
#2023-10-10|1730.07
#2023-10-11|1748.63
#2023-10-12|1751.65
#2023-10-13|1758.68
#2023-10-16|1764.38
#2023-10-17|1788.08
#2023-10-18|1782.33
#2023-10-19|1765.92
#2023-10-20|1757.33
#2023-10-23|1720.30
#2023-10-24|1724.30
#2023-10-25|1716.39
#2023-10-26|1701.52
#2023-10-27|1721.23
#2023-10-30|1712.34
#2023-10-31|1696.05
#2023-11-01|1710.62
#2023-11-02|1729.06
#2023-11-03|1750.23
#2023-11-06|1754.19
#2023-11-07|1747.00
#2023-11-08|1738.17
#2023-11-09|1737.47
#2023-11-10|1734.27
#2023-11-13|1752.91
#2023-11-14|1766.89
#2023-11-15|1796.83
#2023-11-16|1792.61
#2023-11-17|1791.76
#2023-11-20|1800.53
#2023-11-21|1797.24
#2023-11-22|1797.51
#2023-11-23|1807.46
#2023-11-24|1801.94
#2023-11-27|1795.54
#2023-11-28|1802.86
#2023-11-29|1796.13
#2023-11-30|1796.94
#2023-12-01|1800.33
#2023-12-04|1800.96
#2023-12-05|1789.84
#2023-12-06|1790.88
#2023-12-07|1783.04
#2023-12-08|1796.11
#2023-12-11|1792.10
#2023-12-12|1772.46
#2023-12-13|1780.44
#2023-12-14|1811.46
#2023-12-15|1826.59
#2023-12-18|1839.31
#2023-12-19|1860.56
#2023-12-20|1844.21
#2023-12-21|1862.90
#2023-12-22|1877.00
#2023-12-25|1877.00
#2023-12-26|1893.77
#2023-12-27|1903.69
#2023-12-28|1919.20
#2023-12-29|1911.86
#2024-01-01|1915.25
#2024-01-02|1920.96
#2024-01-03|1927.67
#2024-01-04|1931.56
#2024-01-05|1946.04
#2024-01-08|1932.78
#2024-01-09|1925.84
#2024-01-10|1939.76
#2024-01-11|1962.30
#2024-01-12|1984.69
#2024-01-15|2002.26
#2024-01-16|1967.64
#2024-01-17|1937.97
#2024-01-18|1942.01
#2024-01-19|1940.78
#2024-01-22|1928.49
#2024-01-23|1911.62
#2024-01-24|1946.97
#2024-01-25|1990.68
#2024-01-26|1998.02
#2024-01-29|2065.09
#2024-01-30|2029.44
#2024-01-31|2047.14
#2024-02-01|2061.43
#2024-02-02|2077.72
#2024-02-05|2064.97
#2024-02-06|2085.15
#2024-02-07|2102.76
#2024-02-08|2100.00
#2024-02-09|2093.51
#2024-02-12|2081.95
#2024-02-13|2088.80
#2024-02-14|2100.63
#2024-02-15|2120.41
#2024-02-16|2131.84
#2024-02-19|2153.04
#2024-02-20|2157.36
#2024-02-21|2152.76
#2024-02-22|2180.20
#2024-02-23|2171.16
#2024-02-26|2170.83
#2024-02-27|2174.10
#2024-02-28|2117.22
#2024-02-29|2114.93
#2024-03-01|2141.94
#2024-03-04|2162.65
#2024-03-05|2146.11
#2024-03-06|2157.55
#2024-03-07|2141.85
#2024-03-08|2101.44
#2024-03-11|2086.62
#2024-03-12|2104.28
#2024-03-13|2069.10
#2024-03-14|2073.21
#2024-03-15|2055.26
#2024-03-18|2060.90
#2024-03-19|2048.11
#2024-03-20|2064.81
#2024-03-21|2071.01
#2024-03-22|2061.59
#2024-03-25|2068.81
#2024-03-26|2054.61
#2024-03-27|2088.15
#2024-03-28|2101.11
#2024-03-29|2101.19
#2024-04-01|2098.15
#2024-04-02|2133.48
#2024-04-03|2122.46
#2024-04-04|2116.13
#2024-04-05|2109.78
#2024-04-08|2138.14
#2024-04-09|2135.66
#2024-04-10|2162.07
#2024-04-11|2157.02
#2024-04-12|2127.35
#2024-04-15|2128.18
#2024-04-16|2114.79
#2024-04-17|2117.05
#2024-04-18|2114.71
#2024-04-19|2133.06
#2024-04-22|2141.58
#2024-04-23|2129.23
#2024-04-24|2124.81
#2024-04-25|2150.01
#2024-04-26|2161.74
#2024-04-29|2175.38
#2024-04-30|2168.71
#2024-05-01|2167.37
#2024-05-02|2172.93
#2024-05-03|2156.27
#2024-05-06|2150.91
#2024-05-07|2153.34
#2024-05-08|2172.88
#2024-05-09|2151.66
#2024-05-10|2182.47
#2024-05-13|2176.99
#2024-05-14|2173.52
#2024-05-15|2150.05
#2024-05-16|2148.95
#2024-05-17|2157.45
#2024-05-20|2166.16
#2024-05-21|2164.05
#2024-05-22|2178.68
#2024-05-23|2190.62
#2024-05-24|2182.00
#2024-05-27|2186.79
#2024-05-28|2191.30
#2024-05-29|2177.82
#2024-05-30|2156.31
#2024-05-31|2162.87
#2024-06-03|2233.59
#2024-06-04|2112.25
#2024-06-05|2124.26
#2024-06-06|2146.02
#2024-06-07|2155.66
#2024-06-10|2151.14
#2024-06-11|2141.51
#2024-06-12|2141.16
#2024-06-13|2139.15
#2024-06-14|2143.73
#2024-06-17|2127.10
#2024-06-18|2145.91
#2024-06-19|2137.14
#2024-06-20|2162.79
#2024-06-21|2142.50
#2024-06-24|2147.89
#2024-06-25|2150.75
#2024-06-26|2180.04
#2024-06-27|2185.46
#2024-06-28|2222.41
#2024-07-01|2223.32
#2024-07-02|2230.30
#2024-07-03|2236.43
#2024-07-04|2248.95
#2024-07-05|2273.41
#2024-07-08|2285.93
#2024-07-09|2276.56
#2024-07-10|2254.82
#2024-07-11|2262.35
#2024-07-12|2267.36
#2024-07-15|2282.34
#2024-07-16|2271.30
#2024-07-17|2251.42
#2024-07-18|2247.20
#2024-07-19|2204.73
#2024-07-22|2167.67
#2024-07-23|2148.85
#2024-07-24|2168.71
#2024-07-25|2159.47
#2024-07-26|2171.92
#2024-07-29|2178.41
#2024-07-30|2168.90
#2024-07-31|2188.62
#2024-08-01|2184.67
#2024-08-02|2154.82
#2024-08-05|2088.67
#2024-08-06|2104.20
#2024-08-07|2140.84
#2024-08-08|2135.49
#2024-08-09|2171.91
#2024-08-12|2185.20
#2024-08-13|2187.47
#2024-08-14|2190.60
#2024-08-15|2197.31
#2024-08-16|2220.49
#2024-08-19|2240.59
#2024-08-20|2229.37
#2024-08-21|2224.41
#2024-08-22|2217.06
#2024-08-23|2222.94
#2024-08-26|2266.49
#2024-08-27|2273.68
#2024-08-28|2272.70
#2024-08-29|2268.66
#2024-08-30|2264.18
#2024-09-02|2261.83
#2024-09-03|2243.32
#2024-09-04|2231.59
#2024-09-05|2206.17
#2024-09-06|2173.96
#2024-09-09|2149.10
#2024-09-10|2138.37
#2024-09-11|2123.74
#2024-09-12|2138.44
#2024-09-13|2148.49
#2024-09-16|2157.82
#2024-09-17|2162.42
#2024-09-18|2147.59
#2024-09-19|2154.53
#2024-09-20|2170.13
#2024-09-23|2184.12
#2024-09-24|2218.11
#2024-09-25|2223.64
#2024-09-26|2224.19
#2024-09-27|2258.67
#2024-09-30|2228.14
#2024-10-01|2229.07
#2024-10-02|2260.03
#2024-10-03|2200.56
#2024-10-04|2206.19
#2024-10-07|2201.18
#2024-10-08|2158.19
#2024-10-09|2119.92
#2024-10-10|2142.32
#2024-10-11|2135.74
#2024-10-14|2138.57
#2024-10-15|2102.44
#2024-10-16|2102.80
#2024-10-17|2083.26
#2024-10-18|2093.35
#2024-10-21|2077.59
#2024-10-22|2055.53
#2024-10-23|2050.30
#2024-10-24|2054.15
#2024-10-25|2044.69
#2024-10-28|2049.66
#2024-10-29|2039.55
#2024-10-30|2028.51
#2024-10-31|2023.89
#2024-11-01|2021.82
#2024-11-04|1998.95
#2024-11-05|2009.16
#2024-11-06|2025.80
#2024-11-07|2015.42
#2024-11-08|1980.65
#2024-11-11|1966.32
#2024-11-12|1957.79
#2024-11-13|1932.19
#2024-11-14|1940.39
#2024-11-15|1943.33
#2024-11-18|1957.02
#2024-11-19|1941.57
#2024-11-20|1944.02
#2024-11-21|1926.71
#2024-11-22|1968.07
#2024-11-25|1985.68
#2024-11-26|1986.27
#2024-11-27|1980.80
#2024-11-28|1940.74
#2024-11-29|1965.47
#2024-12-02|1969.22
#2024-12-03|1990.65
#2024-12-04|1992.70
#2024-12-05|2009.64
#2024-12-06|1990.92
#2024-12-09|1998.50
#2024-12-10|1988.06
#2024-12-11|1992.60
#2024-12-12|1971.39
#2024-12-13|1965.96
#2024-12-16|1955.25
#2024-12-17|1937.92
#2024-12-18|1924.20
#2024-12-19|1906.30
#2024-12-20|1879.54
#2024-12-23|1887.86
#2024-12-24|1896.69
#2024-12-25|1896.69
#2024-12-26|1899.19
#2024-12-27|1889.93
#2024-12-30|1883.04
#2024-12-31|1897.71
#2025-01-01|1906.33
#2025-01-02|1912.76
#2025-01-03|1921.03
#2025-01-06|1892.67
#2025-01-07|1921.23
#2025-01-08|1925.37
#2025-01-09|1909.46
#2025-01-10|1889.19
#2025-01-13|1874.83
#2025-01-14|1888.36
#2025-01-15|1907.41
#2025-01-16|1915.35
#2025-01-17|1935.07
#2025-01-20|1935.58
#2025-01-21|1914.37
#2025-01-22|1915.47
#2025-01-23|1900.78
#2025-01-24|1892.59
#2025-01-27|1881.73
#2025-01-28|1877.93
#2025-01-29|1878.47
#2025-01-30|1900.60
#2025-01-31|1919.71
#2025-02-03|1886.07
#2025-02-04|1923.81
#2025-02-05|1905.85
#2025-02-06|1912.24
#2025-02-07|1900.21
#2025-02-10|1890.75
#2025-02-11|1882.62
#2025-02-12|1865.97
#2025-02-13|1862.10
#2025-02-14|1877.58
#2025-02-17|1885.09
#2025-02-18|1892.99
#2025-02-19|1894.79
#2025-02-20|1903.69
#2025-02-21|1890.48
#2025-02-24|1874.19
#2025-02-25|1856.56
#2025-02-26|1853.91
#2025-02-27|1832.35
#2025-02-28|1803.56
#2025-03-03|1790.75
#2025-03-04|1784.22
#2025-03-05|1793.37
#2025-03-06|1821.10
#2025-03-07|1856.18
#2025-03-10|1837.63
#2025-03-11|1837.88
#2025-03-12|1844.70
#2025-03-13|1849.13
#2025-03-14|1873.74
#2025-03-17|1886.47
#2025-03-18|1897.19
#2025-03-19|1910.90
#2025-03-20|1925.75
#2025-03-21|1934.87
#2025-03-24|1959.72
#2025-03-25|1948.84
#2025-03-26|1938.95
#2025-03-27|1952.96
#2025-03-28|1944.92
#2025-03-31|1944.72
#2025-04-01|1944.57
#2025-04-02|1940.89
#2025-04-03|1921.67
#2025-04-04|1858.68
#2025-04-07|1753.88
#2025-04-08|1760.75
#2025-04-09|1754.32
#2025-04-10|1741.82
#2025-04-11|1789.74
#2025-04-14|1801.30
#2025-04-15|1817.23
#2025-04-16|1822.40
#2025-04-17|1861.19
#2025-04-18|1860.96
#2025-04-21|1892.66
#2025-04-22|1895.94
#2025-04-23|1907.26
#2025-04-24|1907.89
#2025-04-25|1894.53
#2025-04-28|1938.79
#2025-04-29|1952.58
#2025-04-30|1959.80
#2025-05-01|1958.84
#2025-05-02|1982.81
#2025-05-05|1986.26
#2025-05-06|1967.34
#2025-05-07|1960.20
#2025-05-08|1947.89
#2025-05-09|1941.57
#2025-05-12|2004.01
#2025-05-13|1999.79
#2025-05-14|2020.87
#2025-05-15|2033.15
#2025-05-16|2032.81
#2025-05-19|2031.73
#2025-05-20|2022.67
#2025-05-21|2031.30
#2025-05-22|2004.38
#2025-05-23|2027.39
#2025-05-26|2040.58
#2025-05-27|2033.79
#2025-05-28|2027.99
#2025-05-29|2034.72
#2025-05-30|2022.70
#2025-06-02|2018.43
#2025-06-03|2016.15
#2025-06-04|2019.15
#2025-06-05|2030.33
#2025-06-06|2040.78
#2025-06-09|2046.57
#2025-06-10|2060.34
#2025-06-11|2092.08
#2025-06-12|2082.03
#2025-06-13|2077.22
#2025-06-16|2089.23
#2025-06-17|2085.32
#2025-06-18|2071.77
#2025-06-19|2055.11
#2025-06-20|2080.85
#2025-06-23|2064.60
#2025-06-24|2068.42
#2025-06-25|2067.69
#2025-06-26|2098.35
#2025-06-27|2117.61
#2025-06-30|2112.56
#2025-07-01|2130.42
#2025-07-02|2131.96
#2025-07-03|2146.00
#2025-07-04|2156.75
#2025-07-07|2148.10
#2025-07-08|2161.02
#2025-07-09|2142.73
#2025-07-10|2141.13
#2025-07-11|2124.78
#2025-07-14|2122.43
#2025-07-15|2125.09
#2025-07-16|2119.17
#2025-07-17|2105.84
#2025-07-18|2099.99
#2025-07-21|2086.07
#2025-07-22|2089.52
#2025-07-23|2107.12
#2025-07-24|2099.45
#2025-07-25|2078.90
#2025-07-28|2058.08
#2025-07-29|2085.75
#2025-07-30|2086.23
#2025-07-31|2053.80
#2025-08-01|2040.89
#2025-08-04|2054.63
#2025-08-05|2043.86
#2025-08-06|2055.79
#2025-08-07|2058.71
#2025-08-08|2025.50
#2025-08-11|2036.80
#2025-08-12|2049.11
#2025-08-13|2048.00
#2025-08-14|2033.49
#2025-08-15|2031.87
#2025-08-18|2029.41
#2025-08-19|2050.99
#2025-08-20|2049.83
#2025-08-21|2055.28
#2025-08-22|2051.68
#2025-08-25|2055.22
#2025-08-26|2026.45
#2025-08-27|2025.85
#2025-08-28|2034.13
#2025-08-29|2012.75
#2025-09-01|2022.60
#2025-09-02|2031.45
#2025-09-03|2036.93
#2025-09-04|2021.76
#2025-09-05|2035.20
#2025-09-08|2041.16
#2025-09-09|2041.73
#2025-09-10|2058.94
#2025-09-11|2064.18
#2025-09-12|2067.34
#2025-09-15|2084.47
#2025-09-16|2095.61
#2025-09-17|2114.58
#2025-09-18|2096.81
#2025-09-19|2091.54
#2025-09-22|2069.95
#2025-09-23|2073.22
#2025-09-24|2075.27
#2025-09-25|2058.98
#2025-09-26|2054.09
#2025-09-29|2060.46
#2025-09-30|2045.49
#2025-10-01|2048.01
#2025-10-02|2048.80
#2025-10-03|2045.70
#2025-10-06|2051.63
#2025-10-07|2056.36
#2025-10-08|2040.88
#2025-10-09|2050.30
#2025-10-10|2045.58
#2025-10-13|2046.42
#2025-10-14|2033.77
#2025-10-15|2053.36
#2025-10-16|2078.02
#2025-10-17|2079.04
#2025-10-20|2125.07
#2025-10-21|2123.75
#2025-10-22|2127.47
#2025-10-23|2130.30
#2025-10-24|2130.23
#2025-10-27|2152.66
#2025-10-28|2152.16
#2025-10-29|2171.40
#2025-10-30|2155.01
#2025-10-31|2148.22
#2025-11-03|2168.83
#2025-11-04|2163.13
#2025-11-05|2175.57
#2025-11-06|2194.81
#2025-11-07|2201.51
#2025-11-10|2224.60
#2025-11-11|2243.83
#2025-11-12|2252.92
#2025-11-13|2245.78
#2025-11-14|2243.21
#2025-11-17|2246.83
#2025-11-18|2235.35
#2025-11-19|2237.77
#2025-11-20|2248.66
#2025-11-21|2206.26
#2025-11-24|2201.48
#2025-11-25|2199.15
#2025-11-26|2224.41
#2025-11-27|2222.39
#2025-11-28|2205.49
#2025-12-01|2207.60
#2025-12-02|2201.64
#2025-12-03|2195.66
#2025-12-04|2198.80
#2025-12-05|2179.45
#2025-12-08|2165.24
#2025-12-09|2153.86
#2025-12-10|2147.53
#2025-12-11|2144.63
#2025-12-12|2160.82
#2025-12-15|2158.56
#2025-12-16|2122.15
#2025-12-17|2131.81
#2025-12-18|2136.97
#2025-12-19|2167.74
#2025-12-22|2170.83
#2025-12-23|2176.86
#2025-12-24|2166.49
#2025-12-25|2166.69
#2025-12-26|2165.87
#2025-12-29|2160.52
#2025-12-30|2171.69
#2025-12-31|2194.27
#2026-01-01|2196.07
#2026-01-02|2216.78
#2026-01-05|2187.39
#2026-01-06|2152.31
#2026-01-07|2151.32
#2026-01-08|2125.92
#2026-01-09|2130.89
#2026-01-12|2137.86
#2026-01-13|2134.63
#2026-01-14|2155.09
#2026-01-15|2153.66
#2026-01-16|2143.56
#2026-01-19|2123.05
#2026-01-20|2105.76
#2026-01-21|2125.27
#2026-01-22|2148.04
#2026-01-23|2144.30
#2026-01-26|2164.60
#2026-01-27|2183.58
#2026-01-28|2245.35
#2026-01-29|2250.23
#2026-01-30|2241.38
#2026-02-02|2212.35
#2026-02-03|2277.01
#2026-02-04|2306.73
#2026-02-05|2283.65
#2026-02-06|2293.88
#2026-02-09|2316.26
#2026-02-10|2323.69
#2026-02-11|2348.51
#2026-02-12|2327.07
#2026-02-13|2274.25
#2026-02-16|2295.89
#2026-02-17|2287.56
#2026-02-18|2305.88
#2026-02-19|2294.18
#2026-02-20|2305.95
#2026-02-23|2326.04
#2026-02-24|2343.33
#2026-02-25|2325.04
#2026-02-26|2322.37
#2026-02-27|2324.88
#2026-03-02|2319.18
#2026-03-03|2305.00
#2026-03-04|2279.68
#2026-03-05|2310.96
#2026-03-06|2336.16
#2026-03-09|2353.64
#2026-03-10|2350.33
#2026-03-11|2375.48
#2026-03-12|2383.45
#2026-03-13|2347.35
#2026-03-16|2356.43
#2026-03-17|2376.04
#2026-03-18|2393.78
#2026-03-19|2375.94
#2026-03-20|2367.05
#2026-03-23|2352.26
#2026-03-24|2371.42
#2026-03-25|2385.49
#2026-03-26|2395.50
#2026-03-27|2370.49
#2026-03-30|2368.69
#2026-03-31|2336.24
#2026-04-01|2340.97
#2026-04-02|2370.96
#2026-04-03|2370.98
#2026-04-06|2354.28
#2026-04-07|2354.60
#2026-04-08|2367.52
#2026-04-09|2381.50
#2026-04-10|2423.12
#2026-04-13|2409.12
#2026-04-14|2388.08
#2026-04-15|2391.10
#2026-04-16|2417.26
#2026-04-17|2406.61
#2026-04-20|2402.90
#2026-04-21|2408.05
#2026-04-22|2421.65
#2026-04-23|2432.23