Table Data - NASDAQ BRIC Utilities Large Mid Cap Net Total Return Index
| Title | NASDAQ BRIC Utilities Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC65LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:44 PM CDT |
| Notes | For more information about this series, see: NQBRIC65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 306.13 |
| 2001-04-02 | 303.87 |
| 2001-04-03 | 297.98 |
| 2001-04-04 | 296.31 |
| 2001-04-05 | 299.23 |
| 2001-04-06 | 302.34 |
| 2001-04-09 | 304.82 |
| 2001-04-10 | 310.01 |
| 2001-04-11 | 306.85 |
| 2001-04-12 | 307.64 |
| 2001-04-13 | . |
| 2001-04-16 | 307.86 |
| 2001-04-17 | 307.17 |
| 2001-04-18 | 316.95 |
| 2001-04-19 | 315.66 |
| 2001-04-20 | 306.80 |
| 2001-04-23 | 301.44 |
| 2001-04-24 | 302.32 |
| 2001-04-25 | 297.43 |
| 2001-04-26 | 299.58 |
| 2001-04-27 | 303.97 |
| 2001-04-30 | 307.39 |
| 2001-05-01 | 306.59 |
| 2001-05-02 | 304.19 |
| 2001-05-03 | 301.08 |
| 2001-05-04 | 302.13 |
| 2001-05-07 | 302.33 |
| 2001-05-08 | 305.10 |
| 2001-05-09 | 307.35 |
| 2001-05-10 | 305.27 |
| 2001-05-11 | 305.59 |
| 2001-05-14 | 299.64 |
| 2001-05-15 | 304.30 |
| 2001-05-16 | 307.64 |
| 2001-05-17 | 309.75 |
| 2001-05-18 | 313.16 |
| 2001-05-21 | 317.99 |
| 2001-05-22 | 319.92 |
| 2001-05-23 | 316.24 |
| 2001-05-24 | 322.11 |
| 2001-05-25 | 323.23 |
| 2001-05-28 | . |
| 2001-05-29 | 324.39 |
| 2001-05-30 | 324.90 |
| 2001-05-31 | 325.32 |
| 2001-06-01 | 316.58 |
| 2001-06-04 | 315.66 |
| 2001-06-05 | 312.51 |
| 2001-06-06 | 315.16 |
| 2001-06-07 | 315.72 |
| 2001-06-08 | 316.17 |
| 2001-06-11 | 300.39 |
| 2001-06-12 | 292.46 |
| 2001-06-13 | 297.67 |
| 2001-06-14 | 296.86 |
| 2001-06-15 | 296.26 |
| 2001-06-18 | 296.87 |
| 2001-06-19 | 297.05 |
| 2001-06-20 | 300.38 |
| 2001-06-21 | 308.08 |
| 2001-06-22 | 313.97 |
| 2001-06-25 | 317.21 |
| 2001-06-26 | 319.25 |
| 2001-06-27 | 317.02 |
| 2001-06-28 | 311.21 |
| 2001-06-29 | 312.09 |
| 2001-07-02 | 309.18 |
| 2001-07-03 | 306.98 |
| 2001-07-04 | . |
| 2001-07-05 | 297.37 |
| 2001-07-06 | 291.92 |
| 2001-07-09 | 288.06 |
| 2001-07-10 | 287.98 |
| 2001-07-11 | 284.25 |
| 2001-07-12 | 286.28 |
| 2001-07-13 | 287.85 |
| 2001-07-16 | 287.96 |
| 2001-07-17 | 287.84 |
| 2001-07-18 | 286.70 |
| 2001-07-19 | 279.85 |
| 2001-07-20 | 288.30 |
| 2001-07-23 | 287.89 |
| 2001-07-24 | 279.18 |
| 2001-07-25 | 275.27 |
| 2001-07-26 | 281.08 |
| 2001-07-27 | 282.22 |
| 2001-07-30 | 280.92 |
| 2001-07-31 | 277.36 |
| 2001-08-01 | 278.42 |
| 2001-08-02 | 273.34 |
| 2001-08-03 | 271.04 |
| 2001-08-06 | 263.28 |
| 2001-08-07 | 267.27 |
| 2001-08-08 | 271.00 |
| 2001-08-09 | 277.19 |
| 2001-08-10 | 281.61 |
| 2001-08-13 | 276.99 |
| 2001-08-14 | 276.24 |
| 2001-08-15 | 277.76 |
| 2001-08-16 | 274.63 |
| 2001-08-17 | 273.19 |
| 2001-08-20 | 277.52 |
| 2001-08-21 | 277.67 |
| 2001-08-22 | 280.50 |
| 2001-08-23 | 277.72 |
| 2001-08-24 | 276.09 |
| 2001-08-27 | 274.48 |
| 2001-08-28 | 271.58 |
| 2001-08-29 | 272.11 |
| 2001-08-30 | 272.06 |
| 2001-08-31 | 267.68 |
| 2001-09-03 | . |
| 2001-09-04 | 263.85 |
| 2001-09-05 | 263.63 |
| 2001-09-06 | 263.00 |
| 2001-09-07 | 259.31 |
| 2001-09-10 | 255.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 224.18 |
| 2001-09-18 | 225.39 |
| 2001-09-19 | 232.17 |
| 2001-09-20 | 232.13 |
| 2001-09-21 | 223.52 |
| 2001-09-24 | 230.77 |
| 2001-09-25 | 231.56 |
| 2001-09-26 | 228.82 |
| 2001-09-27 | 235.94 |
| 2001-09-28 | 234.35 |
| 2001-10-01 | 233.00 |
| 2001-10-02 | 231.34 |
| 2001-10-03 | 232.64 |
| 2001-10-04 | 231.74 |
| 2001-10-05 | 231.48 |
| 2001-10-08 | 230.47 |
| 2001-10-09 | 232.21 |
| 2001-10-10 | 227.94 |
| 2001-10-11 | 226.99 |
| 2001-10-12 | 226.51 |
| 2001-10-15 | 232.79 |
| 2001-10-16 | 237.02 |
| 2001-10-17 | 238.28 |
| 2001-10-18 | 233.37 |
| 2001-10-19 | 236.54 |
| 2001-10-22 | 236.52 |
| 2001-10-23 | 244.46 |
| 2001-10-24 | 240.34 |
| 2001-10-25 | 239.36 |
| 2001-10-26 | 240.54 |
| 2001-10-29 | 244.17 |
| 2001-10-30 | 244.81 |
| 2001-10-31 | 246.82 |
| 2001-11-01 | 246.01 |
| 2001-11-02 | 246.20 |
| 2001-11-05 | 249.62 |
| 2001-11-06 | 253.93 |
| 2001-11-07 | 249.48 |
| 2001-11-08 | 252.01 |
| 2001-11-09 | 252.45 |
| 2001-11-12 | 250.75 |
| 2001-11-13 | 252.43 |
| 2001-11-14 | 253.08 |
| 2001-11-15 | 251.87 |
| 2001-11-16 | 256.19 |
| 2001-11-19 | 261.46 |
| 2001-11-20 | 258.71 |
| 2001-11-21 | 261.04 |
| 2001-11-22 | . |
| 2001-11-23 | 270.26 |
| 2001-11-26 | 269.42 |
| 2001-11-27 | 270.99 |
| 2001-11-28 | 266.74 |
| 2001-11-29 | 264.23 |
| 2001-11-30 | 268.56 |
| 2001-12-03 | 273.95 |
| 2001-12-04 | 275.13 |
| 2001-12-05 | 272.40 |
| 2001-12-06 | 269.68 |
| 2001-12-07 | 267.76 |
| 2001-12-10 | 274.08 |
| 2001-12-11 | 275.04 |
| 2001-12-12 | 269.50 |
| 2001-12-13 | 263.97 |
| 2001-12-14 | 266.28 |
| 2001-12-17 | 271.42 |
| 2001-12-18 | 273.08 |
| 2001-12-19 | 272.65 |
| 2001-12-20 | 271.25 |
| 2001-12-21 | 272.29 |
| 2001-12-24 | 271.01 |
| 2001-12-25 | . |
| 2001-12-26 | 274.02 |
| 2001-12-27 | 274.74 |
| 2001-12-28 | 273.50 |
| 2001-12-31 | 275.66 |
| 2002-01-01 | . |
| 2002-01-02 | 277.34 |
| 2002-01-03 | 281.22 |
| 2002-01-04 | 279.59 |
| 2002-01-07 | 278.00 |
| 2002-01-08 | 270.43 |
| 2002-01-09 | 265.86 |
| 2002-01-10 | 265.26 |
| 2002-01-11 | 264.35 |
| 2002-01-14 | 259.98 |
| 2002-01-15 | 258.95 |
| 2002-01-16 | 263.62 |
| 2002-01-17 | 265.33 |
| 2002-01-18 | 277.50 |
| 2002-01-21 | . |
| 2002-01-22 | 271.74 |
| 2002-01-23 | 273.79 |
| 2002-01-24 | 270.78 |
| 2002-01-25 | 274.14 |
| 2002-01-28 | 270.53 |
| 2002-01-29 | 266.00 |
| 2002-01-30 | 269.54 |
| 2002-01-31 | 281.85 |
| 2002-02-01 | 280.53 |
| 2002-02-04 | 279.55 |
| 2002-02-05 | 281.08 |
| 2002-02-06 | 283.53 |
| 2002-02-07 | 289.95 |
| 2002-02-08 | 290.23 |
| 2002-02-11 | 291.45 |
| 2002-02-12 | 291.45 |
| 2002-02-13 | 292.79 |
| 2002-02-14 | 291.53 |
| 2002-02-15 | 289.56 |
| 2002-02-18 | . |
| 2002-02-19 | 289.47 |
| 2002-02-20 | 291.63 |
| 2002-02-21 | 292.87 |
| 2002-02-22 | 293.45 |
| 2002-02-25 | 292.12 |
| 2002-02-26 | 285.72 |
| 2002-02-27 | 294.44 |
| 2002-02-28 | 295.06 |
| 2002-03-01 | 288.11 |
| 2002-03-04 | 296.26 |
| 2002-03-05 | 296.62 |
| 2002-03-06 | 291.39 |
| 2002-03-07 | 291.39 |
| 2002-03-08 | 299.56 |
| 2002-03-11 | 299.09 |
| 2002-03-12 | 301.30 |
| 2002-03-13 | 303.21 |
| 2002-03-14 | 297.01 |
| 2002-03-15 | 297.02 |
| 2002-03-18 | 298.07 |
| 2002-03-19 | 301.88 |
| 2002-03-20 | 298.30 |
| 2002-03-21 | 294.11 |
| 2002-03-22 | 291.63 |
| 2002-03-25 | 287.72 |
| 2002-03-26 | 288.33 |
| 2002-03-27 | 288.81 |
| 2002-03-28 | 291.18 |
| 2002-03-29 | . |
| 2002-04-01 | 295.53 |
| 2002-04-02 | 295.46 |
| 2002-04-03 | 295.19 |
| 2002-04-04 | 300.36 |
| 2002-04-05 | 302.32 |
| 2002-04-08 | 302.69 |
| 2002-04-09 | 300.73 |
| 2002-04-10 | 307.87 |
| 2002-04-11 | 308.27 |
| 2002-04-12 | 310.06 |
| 2002-04-15 | 303.51 |
| 2002-04-16 | 303.66 |
| 2002-04-17 | 303.87 |
| 2002-04-18 | 299.82 |
| 2002-04-19 | 301.66 |
| 2002-04-22 | 299.03 |
| 2002-04-23 | 297.48 |
| 2002-04-24 | 298.94 |
| 2002-04-25 | 296.98 |
| 2002-04-26 | 296.29 |
| 2002-04-29 | 292.30 |
| 2002-04-30 | 292.38 |
| 2002-05-01 | 292.58 |
| 2002-05-02 | 283.71 |
| 2002-05-03 | 280.36 |
| 2002-05-06 | 275.43 |
| 2002-05-07 | 273.35 |
| 2002-05-08 | 274.12 |
| 2002-05-09 | 264.51 |
| 2002-05-10 | 265.81 |
| 2002-05-13 | 262.06 |
| 2002-05-14 | 260.82 |
| 2002-05-15 | 263.41 |
| 2002-05-16 | 272.20 |
| 2002-05-17 | 273.07 |
| 2002-05-20 | 271.34 |
| 2002-05-21 | 272.69 |
| 2002-05-22 | 265.97 |
| 2002-05-23 | 266.04 |
| 2002-05-24 | 267.39 |
| 2002-05-27 | . |
| 2002-05-28 | 268.93 |
| 2002-05-29 | 269.96 |
| 2002-05-30 | 269.72 |
| 2002-05-31 | 264.99 |
| 2002-06-03 | 261.76 |
| 2002-06-04 | 260.29 |
| 2002-06-05 | 258.10 |
| 2002-06-06 | 252.25 |
| 2002-06-07 | 251.36 |
| 2002-06-10 | 259.63 |
| 2002-06-11 | 253.09 |
| 2002-06-12 | 247.18 |
| 2002-06-13 | 249.50 |
| 2002-06-14 | 244.58 |
| 2002-06-17 | 248.91 |
| 2002-06-18 | 247.51 |
| 2002-06-19 | 241.55 |
| 2002-06-20 | 232.94 |
| 2002-06-21 | 228.19 |
| 2002-06-24 | 230.05 |
| 2002-06-25 | 230.18 |
| 2002-06-26 | 228.62 |
| 2002-06-27 | 232.48 |
| 2002-06-28 | 236.09 |
| 2002-07-01 | 234.67 |
| 2002-07-02 | 233.67 |
| 2002-07-03 | 233.90 |
| 2002-07-04 | . |
| 2002-07-05 | 230.32 |
| 2002-07-08 | 231.41 |
| 2002-07-09 | 232.34 |
| 2002-07-10 | 230.67 |
| 2002-07-11 | 235.86 |
| 2002-07-12 | 237.21 |
| 2002-07-15 | 230.42 |
| 2002-07-16 | 226.82 |
| 2002-07-17 | 224.76 |
| 2002-07-18 | 227.10 |
| 2002-07-19 | 222.83 |
| 2002-07-22 | 211.31 |
| 2002-07-23 | 211.00 |
| 2002-07-24 | 210.90 |
| 2002-07-25 | 205.81 |
| 2002-07-26 | 198.01 |
| 2002-07-29 | 193.77 |
| 2002-07-30 | 192.11 |
| 2002-07-31 | 186.30 |
| 2002-08-01 | 189.43 |
| 2002-08-02 | 200.96 |
| 2002-08-05 | 195.81 |
| 2002-08-06 | 192.51 |
| 2002-08-07 | 200.87 |
| 2002-08-08 | 212.85 |
| 2002-08-09 | 201.72 |
| 2002-08-12 | 193.83 |
| 2002-08-13 | 187.67 |
| 2002-08-14 | 184.61 |
| 2002-08-15 | 180.73 |
| 2002-08-16 | 183.43 |
| 2002-08-19 | 182.62 |
| 2002-08-20 | 181.01 |
| 2002-08-21 | 184.00 |
| 2002-08-22 | 188.84 |
| 2002-08-23 | 189.49 |
| 2002-08-26 | 194.51 |
| 2002-08-27 | 196.13 |
| 2002-08-28 | 193.40 |
| 2002-08-29 | 193.77 |
| 2002-08-30 | 199.38 |
| 2002-09-02 | . |
| 2002-09-03 | 193.30 |
| 2002-09-04 | 190.04 |
| 2002-09-05 | 186.50 |
| 2002-09-06 | 183.44 |
| 2002-09-09 | 186.54 |
| 2002-09-10 | 188.73 |
| 2002-09-11 | 193.15 |
| 2002-09-12 | 191.67 |
| 2002-09-13 | 189.15 |
| 2002-09-16 | 180.49 |
| 2002-09-17 | 180.08 |
| 2002-09-18 | 179.02 |
| 2002-09-19 | 177.54 |
| 2002-09-20 | 176.66 |
| 2002-09-23 | 170.95 |
| 2002-09-24 | 168.36 |
| 2002-09-25 | 166.34 |
| 2002-09-26 | 166.37 |
| 2002-09-27 | 160.98 |
| 2002-09-30 | 156.68 |
| 2002-10-01 | 160.82 |
| 2002-10-02 | 162.91 |
| 2002-10-03 | 162.26 |
| 2002-10-04 | 160.29 |
| 2002-10-07 | 155.56 |
| 2002-10-08 | 153.20 |
| 2002-10-09 | 151.55 |
| 2002-10-10 | 148.18 |
| 2002-10-11 | 148.35 |
| 2002-10-14 | 147.37 |
| 2002-10-15 | 147.04 |
| 2002-10-16 | 145.83 |
| 2002-10-17 | 149.64 |
| 2002-10-18 | 153.44 |
| 2002-10-21 | 152.96 |
| 2002-10-22 | 154.03 |
| 2002-10-23 | 161.10 |
| 2002-10-24 | 156.83 |
| 2002-10-25 | 160.08 |
| 2002-10-28 | 159.03 |
| 2002-10-29 | 157.94 |
| 2002-10-30 | 161.03 |
| 2002-10-31 | 160.91 |
| 2002-11-01 | 162.69 |
| 2002-11-04 | 164.87 |
| 2002-11-05 | 162.46 |
| 2002-11-06 | 159.42 |
| 2002-11-07 | 158.34 |
| 2002-11-08 | 161.85 |
| 2002-11-11 | 163.27 |
| 2002-11-12 | 159.21 |
| 2002-11-13 | 159.79 |
| 2002-11-14 | 160.39 |
| 2002-11-15 | 161.01 |
| 2002-11-18 | 163.21 |
| 2002-11-19 | 163.66 |
| 2002-11-20 | 163.70 |
| 2002-11-21 | 163.85 |
| 2002-11-22 | 164.34 |
| 2002-11-25 | 164.52 |
| 2002-11-26 | 163.44 |
| 2002-11-27 | 164.12 |
| 2002-11-28 | . |
| 2002-11-29 | 164.26 |
| 2002-12-02 | 166.12 |
| 2002-12-03 | 165.10 |
| 2002-12-04 | 163.36 |
| 2002-12-05 | 161.88 |
| 2002-12-06 | 163.80 |
| 2002-12-09 | 160.41 |
| 2002-12-10 | 159.77 |
| 2002-12-11 | 160.93 |
| 2002-12-12 | 162.45 |
| 2002-12-13 | 164.90 |
| 2002-12-16 | 168.41 |
| 2002-12-17 | 171.28 |
| 2002-12-18 | 175.41 |
| 2002-12-19 | 181.33 |
| 2002-12-20 | 184.67 |
| 2002-12-23 | 180.72 |
| 2002-12-24 | 181.57 |
| 2002-12-25 | . |
| 2002-12-26 | 178.29 |
| 2002-12-27 | 177.32 |
| 2002-12-30 | 176.98 |
| 2002-12-31 | 176.69 |
| 2003-01-01 | . |
| 2003-01-02 | 177.24 |
| 2003-01-03 | 176.79 |
| 2003-01-06 | 179.66 |
| 2003-01-07 | 178.86 |
| 2003-01-08 | 181.19 |
| 2003-01-09 | 185.07 |
| 2003-01-10 | 192.21 |
| 2003-01-13 | 190.01 |
| 2003-01-14 | 192.68 |
| 2003-01-15 | 190.12 |
| 2003-01-16 | 189.97 |
| 2003-01-17 | 186.24 |
| 2003-01-20 | . |
| 2003-01-21 | 182.69 |
| 2003-01-22 | 179.07 |
| 2003-01-23 | 179.23 |
| 2003-01-24 | 175.05 |
| 2003-01-27 | 172.41 |
| 2003-01-28 | 171.43 |
| 2003-01-29 | 173.54 |
| 2003-01-30 | 174.57 |
| 2003-01-31 | 175.24 |
| 2003-02-03 | 176.24 |
| 2003-02-04 | 174.85 |
| 2003-02-05 | 176.23 |
| 2003-02-06 | 176.45 |
| 2003-02-07 | 176.29 |
| 2003-02-10 | 174.71 |
| 2003-02-11 | 173.26 |
| 2003-02-12 | 172.16 |
| 2003-02-13 | 168.87 |
| 2003-02-14 | 169.18 |
| 2003-02-17 | . |
| 2003-02-18 | 174.27 |
| 2003-02-19 | 172.17 |
| 2003-02-20 | 169.75 |
| 2003-02-21 | 169.78 |
| 2003-02-24 | 170.88 |
| 2003-02-25 | 171.46 |
| 2003-02-26 | 168.75 |
| 2003-02-27 | 170.43 |
| 2003-02-28 | 172.93 |
| 2003-03-03 | 172.21 |
| 2003-03-04 | 170.70 |
| 2003-03-05 | 169.60 |
| 2003-03-06 | 171.76 |
| 2003-03-07 | 173.00 |
| 2003-03-10 | 168.42 |
| 2003-03-11 | 169.24 |
| 2003-03-12 | 173.40 |
| 2003-03-13 | 173.63 |
| 2003-03-14 | 176.25 |
| 2003-03-17 | 177.16 |
| 2003-03-18 | 177.46 |
| 2003-03-19 | 176.43 |
| 2003-03-20 | 176.97 |
| 2003-03-21 | 179.00 |
| 2003-03-24 | 177.42 |
| 2003-03-25 | 178.67 |
| 2003-03-26 | 179.87 |
| 2003-03-27 | 180.32 |
| 2003-03-28 | 183.58 |
| 2003-03-31 | 183.36 |
| 2003-04-01 | 186.53 |
| 2003-04-02 | 192.52 |
| 2003-04-03 | 197.46 |
| 2003-04-04 | 200.57 |
| 2003-04-07 | 203.55 |
| 2003-04-08 | 198.67 |
| 2003-04-09 | 197.67 |
| 2003-04-10 | 196.49 |
| 2003-04-11 | 198.91 |
| 2003-04-14 | 199.26 |
| 2003-04-15 | 204.17 |
| 2003-04-16 | 203.25 |
| 2003-04-17 | 208.76 |
| 2003-04-18 | . |
| 2003-04-21 | 207.48 |
| 2003-04-22 | 203.53 |
| 2003-04-23 | 201.15 |
| 2003-04-24 | 201.39 |
| 2003-04-25 | 202.20 |
| 2003-04-28 | 206.54 |
| 2003-04-29 | 211.08 |
| 2003-04-30 | 215.67 |
| 2003-05-01 | 214.89 |
| 2003-05-02 | 215.56 |
| 2003-05-05 | 213.69 |
| 2003-05-06 | 209.78 |
| 2003-05-07 | 214.96 |
| 2003-05-08 | 218.44 |
| 2003-05-09 | 224.07 |
| 2003-05-12 | 223.83 |
| 2003-05-13 | 226.80 |
| 2003-05-14 | 226.32 |
| 2003-05-15 | 223.01 |
| 2003-05-16 | 223.67 |
| 2003-05-19 | 220.80 |
| 2003-05-20 | 218.59 |
| 2003-05-21 | 223.41 |
| 2003-05-22 | 229.04 |
| 2003-05-23 | 231.00 |
| 2003-05-26 | . |
| 2003-05-27 | 226.98 |
| 2003-05-28 | 228.27 |
| 2003-05-29 | 233.32 |
| 2003-05-30 | 232.56 |
| 2003-06-02 | 232.41 |
| 2003-06-03 | 231.78 |
| 2003-06-04 | 237.49 |
| 2003-06-05 | 236.35 |
| 2003-06-06 | 237.12 |
| 2003-06-09 | 236.61 |
| 2003-06-10 | 236.94 |
| 2003-06-11 | 238.45 |
| 2003-06-12 | 243.86 |
| 2003-06-13 | 245.19 |
| 2003-06-16 | 243.96 |
| 2003-06-17 | 242.92 |
| 2003-06-18 | 240.54 |
| 2003-06-19 | 242.31 |
| 2003-06-20 | 237.85 |
| 2003-06-23 | 234.91 |
| 2003-06-24 | 236.39 |
| 2003-06-25 | 239.09 |
| 2003-06-26 | 235.96 |
| 2003-06-27 | 237.43 |
| 2003-06-30 | 236.40 |
| 2003-07-01 | 242.10 |
| 2003-07-02 | 245.99 |
| 2003-07-03 | 245.42 |
| 2003-07-04 | . |
| 2003-07-07 | 245.74 |
| 2003-07-08 | 249.39 |
| 2003-07-09 | 253.58 |
| 2003-07-10 | 251.32 |
| 2003-07-11 | 251.82 |
| 2003-07-14 | 260.87 |
| 2003-07-15 | 258.93 |
| 2003-07-16 | 255.60 |
| 2003-07-17 | 252.56 |
| 2003-07-18 | 255.35 |
| 2003-07-21 | 254.73 |
| 2003-07-22 | 252.49 |
| 2003-07-23 | 249.32 |
| 2003-07-24 | 251.41 |
| 2003-07-25 | 251.89 |
| 2003-07-28 | 254.36 |
| 2003-07-29 | 251.45 |
| 2003-07-30 | 249.50 |
| 2003-07-31 | 251.58 |
| 2003-08-01 | 249.86 |
| 2003-08-04 | 250.93 |
| 2003-08-05 | 250.48 |
| 2003-08-06 | 245.35 |
| 2003-08-07 | 249.33 |
| 2003-08-08 | 251.52 |
| 2003-08-11 | 256.60 |
| 2003-08-12 | 255.90 |
| 2003-08-13 | 254.41 |
| 2003-08-14 | 257.24 |
| 2003-08-15 | 258.85 |
| 2003-08-18 | 262.09 |
| 2003-08-19 | 258.97 |
| 2003-08-20 | 261.61 |
| 2003-08-21 | 263.85 |
| 2003-08-22 | 265.98 |
| 2003-08-25 | 258.91 |
| 2003-08-26 | 264.09 |
| 2003-08-27 | 267.86 |
| 2003-08-28 | 270.23 |
| 2003-08-29 | 275.05 |
| 2003-09-01 | . |
| 2003-09-02 | 279.36 |
| 2003-09-03 | 279.02 |
| 2003-09-04 | 279.53 |
| 2003-09-05 | 285.17 |
| 2003-09-08 | 283.29 |
| 2003-09-09 | 277.25 |
| 2003-09-10 | 283.46 |
| 2003-09-11 | 289.62 |
| 2003-09-12 | 290.96 |
| 2003-09-15 | 291.97 |
| 2003-09-16 | 290.96 |
| 2003-09-17 | 289.06 |
| 2003-09-18 | 282.50 |
| 2003-09-19 | 280.63 |
| 2003-09-22 | 277.26 |
| 2003-09-23 | 280.18 |
| 2003-09-24 | 284.21 |
| 2003-09-25 | 280.51 |
| 2003-09-26 | 281.65 |
| 2003-09-29 | 285.60 |
| 2003-09-30 | 287.73 |
| 2003-10-01 | 294.62 |
| 2003-10-02 | 297.82 |
| 2003-10-03 | 301.19 |
| 2003-10-06 | 309.05 |
| 2003-10-07 | 314.28 |
| 2003-10-08 | 324.16 |
| 2003-10-09 | 330.22 |
| 2003-10-10 | 333.40 |
| 2003-10-13 | 337.35 |
| 2003-10-14 | 334.49 |
| 2003-10-15 | 330.51 |
| 2003-10-16 | 331.21 |
| 2003-10-17 | 332.31 |
| 2003-10-20 | 344.60 |
| 2003-10-21 | 340.34 |
| 2003-10-22 | 341.20 |
| 2003-10-23 | 330.84 |
| 2003-10-24 | 332.84 |
| 2003-10-27 | 331.00 |
| 2003-10-28 | 338.41 |
| 2003-10-29 | 338.04 |
| 2003-10-30 | 342.47 |
| 2003-10-31 | 348.97 |
| 2003-11-03 | 361.13 |
| 2003-11-04 | 360.97 |
| 2003-11-05 | 358.66 |
| 2003-11-06 | 361.20 |
| 2003-11-07 | 357.70 |
| 2003-11-10 | 357.81 |
| 2003-11-11 | 358.75 |
| 2003-11-12 | 358.03 |
| 2003-11-13 | 349.91 |
| 2003-11-14 | 347.95 |
| 2003-11-17 | 347.02 |
| 2003-11-18 | 345.93 |
| 2003-11-19 | 341.04 |
| 2003-11-20 | 340.92 |
| 2003-11-21 | 342.45 |
| 2003-11-24 | 351.38 |
| 2003-11-25 | 355.62 |
| 2003-11-26 | 352.95 |
| 2003-11-27 | . |
| 2003-11-28 | 362.81 |
| 2003-12-01 | 368.09 |
| 2003-12-02 | 366.75 |
| 2003-12-03 | 368.15 |
| 2003-12-04 | 364.17 |
| 2003-12-05 | 363.61 |
| 2003-12-08 | 367.85 |
| 2003-12-09 | 376.55 |
| 2003-12-10 | 379.23 |
| 2003-12-11 | 382.66 |
| 2003-12-12 | 379.10 |
| 2003-12-15 | 368.36 |
| 2003-12-16 | 371.32 |
| 2003-12-17 | 373.85 |
| 2003-12-18 | 383.49 |
| 2003-12-19 | 384.08 |
| 2003-12-22 | 393.98 |
| 2003-12-23 | 400.01 |
| 2003-12-24 | 406.09 |
| 2003-12-25 | . |
| 2003-12-26 | 411.66 |
| 2003-12-29 | 421.31 |
| 2003-12-30 | 428.34 |
| 2003-12-31 | 432.74 |
| 2004-01-01 | . |
| 2004-01-02 | 444.01 |
| 2004-01-05 | 461.72 |
| 2004-01-06 | 448.09 |
| 2004-01-07 | 437.72 |
| 2004-01-08 | 443.99 |
| 2004-01-09 | 453.29 |
| 2004-01-12 | 444.87 |
| 2004-01-13 | 446.93 |
| 2004-01-14 | 440.54 |
| 2004-01-15 | 432.25 |
| 2004-01-16 | 422.15 |
| 2004-01-19 | . |
| 2004-01-20 | 421.91 |
| 2004-01-21 | 412.16 |
| 2004-01-22 | 406.57 |
| 2004-01-23 | 422.71 |
| 2004-01-26 | 426.59 |
| 2004-01-27 | 430.98 |
| 2004-01-28 | 422.16 |
| 2004-01-29 | 407.75 |
| 2004-01-30 | 400.88 |
| 2004-02-02 | 394.32 |
| 2004-02-03 | 394.20 |
| 2004-02-04 | 398.84 |
| 2004-02-05 | 391.73 |
| 2004-02-06 | 400.68 |
| 2004-02-09 | 411.39 |
| 2004-02-10 | 412.98 |
| 2004-02-11 | 419.02 |
| 2004-02-12 | 422.64 |
| 2004-02-13 | 420.15 |
| 2004-02-16 | . |
| 2004-02-17 | 421.23 |
| 2004-02-18 | 420.42 |
| 2004-02-19 | 409.16 |
| 2004-02-20 | 410.54 |
| 2004-02-23 | 409.76 |
| 2004-02-24 | 409.20 |
| 2004-02-25 | 407.25 |
| 2004-02-26 | 409.32 |
| 2004-02-27 | 419.67 |
| 2004-03-01 | 427.56 |
| 2004-03-02 | 427.03 |
| 2004-03-03 | 433.92 |
| 2004-03-04 | 428.88 |
| 2004-03-05 | 433.27 |
| 2004-03-08 | 438.76 |
| 2004-03-09 | 436.33 |
| 2004-03-10 | 427.95 |
| 2004-03-11 | 407.82 |
| 2004-03-12 | 419.60 |
| 2004-03-15 | 414.31 |
| 2004-03-16 | 415.03 |
| 2004-03-17 | 421.52 |
| 2004-03-18 | 424.33 |
| 2004-03-19 | 427.07 |
| 2004-03-22 | 419.15 |
| 2004-03-23 | 417.11 |
| 2004-03-24 | 420.84 |
| 2004-03-25 | 419.07 |
| 2004-03-26 | 424.14 |
| 2004-03-29 | 421.89 |
| 2004-03-30 | 425.73 |
| 2004-03-31 | 432.72 |
| 2004-04-01 | 441.29 |
| 2004-04-02 | 452.28 |
| 2004-04-05 | 452.60 |
| 2004-04-06 | 460.31 |
| 2004-04-07 | 460.64 |
| 2004-04-08 | 467.48 |
| 2004-04-09 | . |
| 2004-04-12 | 468.77 |
| 2004-04-13 | 465.84 |
| 2004-04-14 | 456.62 |
| 2004-04-15 | 453.42 |
| 2004-04-16 | 451.28 |
| 2004-04-19 | 451.76 |
| 2004-04-20 | 436.24 |
| 2004-04-21 | 426.90 |
| 2004-04-22 | 432.80 |
| 2004-04-23 | 442.07 |
| 2004-04-26 | 432.17 |
| 2004-04-27 | 425.78 |
| 2004-04-28 | 417.66 |
| 2004-04-29 | 403.37 |
| 2004-04-30 | 400.12 |
| 2004-05-03 | 399.27 |
| 2004-05-04 | 408.26 |
| 2004-05-05 | 408.60 |
| 2004-05-06 | 406.06 |
| 2004-05-07 | 394.24 |
| 2004-05-10 | 372.62 |
| 2004-05-11 | 373.47 |
| 2004-05-12 | 371.24 |
| 2004-05-13 | 366.24 |
| 2004-05-14 | 342.73 |
| 2004-05-17 | 312.29 |
| 2004-05-18 | 334.34 |
| 2004-05-19 | 345.60 |
| 2004-05-20 | 330.58 |
| 2004-05-21 | 336.00 |
| 2004-05-24 | 349.81 |
| 2004-05-25 | 349.73 |
| 2004-05-26 | 352.87 |
| 2004-05-27 | 361.96 |
| 2004-05-28 | 356.32 |
| 2004-05-31 | . |
| 2004-06-01 | 354.15 |
| 2004-06-02 | 356.46 |
| 2004-06-03 | 347.78 |
| 2004-06-04 | 353.13 |
| 2004-06-07 | 366.85 |
| 2004-06-08 | 367.02 |
| 2004-06-09 | 364.49 |
| 2004-06-10 | 363.53 |
| 2004-06-11 | . |
| 2004-06-14 | 351.99 |
| 2004-06-15 | 357.83 |
| 2004-06-16 | 359.81 |
| 2004-06-17 | 354.83 |
| 2004-06-18 | 347.93 |
| 2004-06-21 | 348.04 |
| 2004-06-22 | 348.13 |
| 2004-06-23 | 353.19 |
| 2004-06-24 | 357.80 |
| 2004-06-25 | 359.79 |
| 2004-06-28 | 356.96 |
| 2004-06-29 | 361.24 |
| 2004-06-30 | 362.61 |
| 2004-07-01 | 368.68 |
| 2004-07-02 | 371.95 |
| 2004-07-05 | . |
| 2004-07-06 | 375.32 |
| 2004-07-07 | 377.19 |
| 2004-07-08 | 367.87 |
| 2004-07-09 | 367.07 |
| 2004-07-12 | 369.77 |
| 2004-07-13 | 369.59 |
| 2004-07-14 | 368.38 |
| 2004-07-15 | 373.39 |
| 2004-07-16 | 385.40 |
| 2004-07-19 | 385.95 |
| 2004-07-20 | 387.98 |
| 2004-07-21 | 386.66 |
| 2004-07-22 | 383.08 |
| 2004-07-23 | 379.72 |
| 2004-07-26 | 374.53 |
| 2004-07-27 | 379.00 |
| 2004-07-28 | 382.93 |
| 2004-07-29 | 387.53 |
| 2004-07-30 | 393.47 |
| 2004-08-02 | 391.09 |
| 2004-08-03 | 385.95 |
| 2004-08-04 | 381.09 |
| 2004-08-05 | 372.09 |
| 2004-08-06 | 376.18 |
| 2004-08-09 | 374.08 |
| 2004-08-10 | 376.02 |
| 2004-08-11 | 368.24 |
| 2004-08-12 | 365.97 |
| 2004-08-13 | 361.30 |
| 2004-08-16 | 362.00 |
| 2004-08-17 | 365.58 |
| 2004-08-18 | 374.69 |
| 2004-08-19 | 382.16 |
| 2004-08-20 | 379.68 |
| 2004-08-23 | 374.62 |
| 2004-08-24 | 378.35 |
| 2004-08-25 | 383.30 |
| 2004-08-26 | 380.67 |
| 2004-08-27 | 379.03 |
| 2004-08-30 | 386.84 |
| 2004-08-31 | 384.20 |
| 2004-09-01 | 385.29 |
| 2004-09-02 | 386.87 |
| 2004-09-03 | 384.57 |
| 2004-09-06 | . |
| 2004-09-07 | 387.79 |
| 2004-09-08 | 387.06 |
| 2004-09-09 | 383.42 |
| 2004-09-10 | 379.58 |
| 2004-09-13 | 376.32 |
| 2004-09-14 | 380.61 |
| 2004-09-15 | 388.89 |
| 2004-09-16 | 401.93 |
| 2004-09-17 | 409.91 |
| 2004-09-20 | 412.38 |
| 2004-09-21 | 412.97 |
| 2004-09-22 | 410.03 |
| 2004-09-23 | 410.80 |
| 2004-09-24 | 410.26 |
| 2004-09-27 | 413.49 |
| 2004-09-28 | 415.45 |
| 2004-09-29 | 416.29 |
| 2004-09-30 | 419.94 |
| 2004-10-01 | 428.33 |
| 2004-10-04 | 435.12 |
| 2004-10-05 | 440.95 |
| 2004-10-06 | 440.00 |
| 2004-10-07 | 442.09 |
| 2004-10-08 | 440.96 |
| 2004-10-11 | 441.33 |
| 2004-10-12 | 437.86 |
| 2004-10-13 | 432.39 |
| 2004-10-14 | 427.90 |
| 2004-10-15 | 431.65 |
| 2004-10-18 | 431.45 |
| 2004-10-19 | 427.60 |
| 2004-10-20 | 422.84 |
| 2004-10-21 | 419.98 |
| 2004-10-22 | 414.96 |
| 2004-10-25 | 405.19 |
| 2004-10-26 | 412.82 |
| 2004-10-27 | 414.98 |
| 2004-10-28 | 419.46 |
| 2004-10-29 | 416.41 |
| 2004-11-01 | 415.18 |
| 2004-11-02 | 421.39 |
| 2004-11-03 | 428.97 |
| 2004-11-04 | 431.98 |
| 2004-11-05 | 428.65 |
| 2004-11-08 | 421.58 |
| 2004-11-09 | 421.55 |
| 2004-11-10 | 426.28 |
| 2004-11-11 | 426.64 |
| 2004-11-12 | 432.78 |
| 2004-11-15 | 435.42 |
| 2004-11-16 | 432.12 |
| 2004-11-17 | 436.67 |
| 2004-11-18 | 434.24 |
| 2004-11-19 | 427.57 |
| 2004-11-22 | 431.87 |
| 2004-11-23 | 435.05 |
| 2004-11-24 | 434.95 |
| 2004-11-25 | . |
| 2004-11-26 | 434.35 |
| 2004-11-29 | 432.97 |
| 2004-11-30 | 437.28 |
| 2004-12-01 | 439.16 |
| 2004-12-02 | 444.13 |
| 2004-12-03 | 452.16 |
| 2004-12-06 | 451.02 |
| 2004-12-07 | 436.55 |
| 2004-12-08 | 419.65 |
| 2004-12-09 | 417.28 |
| 2004-12-10 | 418.57 |
| 2004-12-13 | 424.42 |
| 2004-12-14 | 429.11 |
| 2004-12-15 | 430.93 |
| 2004-12-16 | 430.45 |
| 2004-12-17 | 431.47 |
| 2004-12-20 | 433.85 |
| 2004-12-21 | 436.47 |
| 2004-12-22 | 429.88 |
| 2004-12-23 | 431.55 |
| 2004-12-24 | . |
| 2004-12-27 | 431.42 |
| 2004-12-28 | 431.09 |
| 2004-12-29 | 432.64 |
| 2004-12-30 | 434.30 |
| 2004-12-31 | 434.79 |
| 2005-01-03 | 434.65 |
| 2005-01-04 | 426.99 |
| 2005-01-05 | 414.27 |
| 2005-01-06 | 408.05 |
| 2005-01-07 | 411.99 |
| 2005-01-10 | 407.13 |
| 2005-01-11 | 403.59 |
| 2005-01-12 | 398.49 |
| 2005-01-13 | 402.74 |
| 2005-01-14 | 393.06 |
| 2005-01-17 | . |
| 2005-01-18 | 391.26 |
| 2005-01-19 | 389.82 |
| 2005-01-20 | 382.37 |
| 2005-01-21 | 386.54 |
| 2005-01-24 | 389.81 |
| 2005-01-25 | 389.65 |
| 2005-01-26 | 395.53 |
| 2005-01-27 | 395.23 |
#2005-01-28| 396.65
#2005-01-31| 407.94
#2005-02-01| 405.17
#2005-02-02| 412.90
#2005-02-03| 421.19
#2005-02-04| 429.37
#2005-02-07| 428.90
#2005-02-08| 430.18
#2005-02-09| 434.21
#2005-02-10| 436.81
#2005-02-11| 440.83
#2005-02-14| 440.42
#2005-02-15| 440.57
#2005-02-16| 434.62
#2005-02-17| 440.65
#2005-02-18| 435.09
#2005-02-21| .
#2005-02-22| 433.06
#2005-02-23| 435.10
#2005-02-24| 441.25
#2005-02-25| 440.54
#2005-02-28| 449.18
#2005-03-01| 444.52
#2005-03-02| 438.74
#2005-03-03| 438.46
#2005-03-04| 441.52
#2005-03-07| 444.61
#2005-03-08| 439.50
#2005-03-09| 433.40
#2005-03-10| 431.22
#2005-03-11| 427.75
#2005-03-14| 422.73
#2005-03-15| 416.18
#2005-03-16| 420.57
#2005-03-17| 422.08
#2005-03-18| 418.93
#2005-03-21| 416.28
#2005-03-22| 404.37
#2005-03-23| 394.41
#2005-03-24| 398.26
#2005-03-25| .
#2005-03-28| 396.69
#2005-03-29| 395.51
#2005-03-30| 404.54
#2005-03-31| 404.77
#2005-04-01| 412.25
#2005-04-04| 404.58
#2005-04-05| 408.72
#2005-04-06| 411.38
#2005-04-07| 416.98
#2005-04-08| 413.53
#2005-04-11| 417.73
#2005-04-12| 424.07
#2005-04-13| 430.50
#2005-04-14| 418.88
#2005-04-15| 407.91
#2005-04-18| 403.75
#2005-04-19| 416.47
#2005-04-20| 417.84
#2005-04-21| 419.92
#2005-04-22| 418.74
#2005-04-25| 421.84
#2005-04-26| 428.57
#2005-04-27| 434.45
#2005-04-28| 427.95
#2005-04-29| 427.98
#2005-05-02| 428.51
#2005-05-03| 429.37
#2005-05-04| 440.77
#2005-05-05| 442.05
#2005-05-06| 438.04
#2005-05-09| 435.83
#2005-05-10| 430.82
#2005-05-11| 435.23
#2005-05-12| 434.18
#2005-05-13| 429.21
#2005-05-16| 434.56
#2005-05-17| 432.70
#2005-05-18| 439.83
#2005-05-19| 440.64
#2005-05-20| 436.04
#2005-05-23| 435.40
#2005-05-24| 436.32
#2005-05-25| 441.73
#2005-05-26| 443.24
#2005-05-27| 456.63
#2005-05-30| .
#2005-05-31| 458.32
#2005-06-01| 461.98
#2005-06-02| 468.81
#2005-06-03| 468.38
#2005-06-06| 455.55
#2005-06-07| 448.28
#2005-06-08| 454.89
#2005-06-09| 443.86
#2005-06-10| 450.62
#2005-06-13| 450.00
#2005-06-14| 459.20
#2005-06-15| 457.61
#2005-06-16| 459.67
#2005-06-17| 463.55
#2005-06-20| 460.84
#2005-06-21| 459.12
#2005-06-22| 465.46
#2005-06-23| 455.74
#2005-06-24| 458.33
#2005-06-27| 462.14
#2005-06-28| 462.23
#2005-06-29| 463.14
#2005-06-30| 464.68
#2005-07-01| 470.95
#2005-07-04| .
#2005-07-05| 456.86
#2005-07-06| 451.28
#2005-07-07| 447.55
#2005-07-08| 451.00
#2005-07-11| 463.82
#2005-07-12| 472.27
#2005-07-13| 469.09
#2005-07-14| 469.57
#2005-07-15| 465.35
#2005-07-18| 471.72
#2005-07-19| 467.05
#2005-07-20| 473.48
#2005-07-21| 475.80
#2005-07-22| 469.65
#2005-07-25| 458.57
#2005-07-26| 458.50
#2005-07-27| 462.72
#2005-07-28| 469.63
#2005-07-29| 478.27
#2005-08-01| 482.42
#2005-08-02| 491.61
#2005-08-03| 495.32
#2005-08-04| 495.86
#2005-08-05| 500.13
#2005-08-08| 498.25
#2005-08-09| 498.19
#2005-08-10| 509.89
#2005-08-11| 494.79
#2005-08-12| 486.28
#2005-08-15| 494.07
#2005-08-16| 492.88
#2005-08-17| 497.07
#2005-08-18| 489.63
#2005-08-19| 474.06
#2005-08-22| 483.03
#2005-08-23| 476.67
#2005-08-24| 472.28
#2005-08-25| 476.98
#2005-08-26| 479.07
#2005-08-29| 479.19
#2005-08-30| 486.15
#2005-08-31| 493.05
#2005-09-01| 496.93
#2005-09-02| 505.03
#2005-09-05| .
#2005-09-06| 507.13
#2005-09-07| 507.38
#2005-09-08| 510.11
#2005-09-09| 519.13
#2005-09-12| 523.51
#2005-09-13| 524.20
#2005-09-14| 530.82
#2005-09-15| 540.06
#2005-09-16| 539.37
#2005-09-19| 541.95
#2005-09-20| 542.01
#2005-09-21| 543.31
#2005-09-22| 535.11
#2005-09-23| 539.73
#2005-09-26| 545.55
#2005-09-27| 547.39
#2005-09-28| 553.97
#2005-09-29| 559.08
#2005-09-30| 566.86
#2005-10-03| 566.56
#2005-10-04| 564.99
#2005-10-05| 544.40
#2005-10-06| 534.59
#2005-10-07| 540.72
#2005-10-10| 546.77
#2005-10-11| 555.46
#2005-10-12| 553.88
#2005-10-13| 547.51
#2005-10-14| 537.45
#2005-10-17| 541.64
#2005-10-18| 529.72
#2005-10-19| 524.67
#2005-10-20| 517.13
#2005-10-21| 530.98
#2005-10-24| 527.81
#2005-10-25| 523.20
#2005-10-26| 518.63
#2005-10-27| 507.65
#2005-10-28| 508.06
#2005-10-31| 522.60
#2005-11-01| 535.39
#2005-11-02| 538.50
#2005-11-03| 541.86
#2005-11-04| 542.20
#2005-11-07| 546.86
#2005-11-08| 544.04
#2005-11-09| 546.85
#2005-11-10| 551.30
#2005-11-11| 552.04
#2005-11-14| 543.49
#2005-11-15| 543.96
#2005-11-16| 547.16
#2005-11-17| 552.48
#2005-11-18| 548.09
#2005-11-21| 543.82
#2005-11-22| 533.27
#2005-11-23| 541.10
#2005-11-24| .
#2005-11-25| 543.99
#2005-11-28| 550.71
#2005-11-29| 557.17
#2005-11-30| 562.43
#2005-12-01| 568.90
#2005-12-02| 566.26
#2005-12-05| 557.82
#2005-12-06| 568.18
#2005-12-07| 565.15
#2005-12-08| 553.60
#2005-12-09| 550.19
#2005-12-12| 550.73
#2005-12-13| 554.38
#2005-12-14| 553.82
#2005-12-15| 548.22
#2005-12-16| 550.11
#2005-12-19| 544.72
#2005-12-20| 550.07
#2005-12-21| 559.59
#2005-12-22| 557.47
#2005-12-23| 548.94
#2005-12-26| .
#2005-12-27| 550.45
#2005-12-28| 548.13
#2005-12-29| 555.16
#2005-12-30| 557.80
#2006-01-02| .
#2006-01-03| 569.75
#2006-01-04| 582.99
#2006-01-05| 585.52
#2006-01-06| 589.41
#2006-01-09| 595.57
#2006-01-10| 592.54
#2006-01-11| 603.68
#2006-01-12| 606.63
#2006-01-13| 613.65
#2006-01-16| .
#2006-01-17| 614.15
#2006-01-18| 605.90
#2006-01-19| 614.94
#2006-01-20| 624.09
#2006-01-23| 618.21
#2006-01-24| 630.54
#2006-01-25| 630.08
#2006-01-26| 638.18
#2006-01-27| 637.36
#2006-01-30| 643.46
#2006-01-31| 638.35
#2006-02-01| 636.83
#2006-02-02| 626.20
#2006-02-03| 624.72
#2006-02-06| 632.07
#2006-02-07| 627.69
#2006-02-08| 622.11
#2006-02-09| 631.04
#2006-02-10| 649.85
#2006-02-13| 644.15
#2006-02-14| 648.63
#2006-02-15| 652.97
#2006-02-16| 658.13
#2006-02-17| 668.22
#2006-02-20| .
#2006-02-21| 662.10
#2006-02-22| 669.48
#2006-02-23| 674.36
#2006-02-24| 671.12
#2006-02-27| 673.24
#2006-02-28| 671.81
#2006-03-01| 683.69
#2006-03-02| 687.34
#2006-03-03| 689.45
#2006-03-06| 677.85
#2006-03-07| 653.34
#2006-03-08| 646.13
#2006-03-09| 642.63
#2006-03-10| 647.48
#2006-03-13| 650.72
#2006-03-14| 657.55
#2006-03-15| 666.73
#2006-03-16| 675.48
#2006-03-17| 673.87
#2006-03-20| 677.81
#2006-03-21| 673.02
#2006-03-22| 682.24
#2006-03-23| 678.39
#2006-03-24| 675.44
#2006-03-27| 670.71
#2006-03-28| 650.12
#2006-03-29| 660.94
#2006-03-30| 667.43
#2006-03-31| 673.52
#2006-04-03| 684.46
#2006-04-04| 700.58
#2006-04-05| 706.16
#2006-04-06| 715.53
#2006-04-07| 708.98
#2006-04-10| 695.77
#2006-04-11| 689.15
#2006-04-12| 693.12
#2006-04-13| 683.83
#2006-04-14| .
#2006-04-17| 683.46
#2006-04-18| 703.06
#2006-04-19| 704.87
#2006-04-20| 699.19
#2006-04-21| 701.51
#2006-04-24| 696.50
#2006-04-25| 691.09
#2006-04-26| 704.29
#2006-04-27| 694.35
#2006-04-28| 706.97
#2006-05-01| 711.57
#2006-05-02| 720.02
#2006-05-03| 721.15
#2006-05-04| 728.56
#2006-05-05| 737.36
#2006-05-08| 740.58
#2006-05-09| 738.49
#2006-05-10| 745.63
#2006-05-11| 720.02
#2006-05-12| 702.27
#2006-05-15| 673.37
#2006-05-16| 677.77
#2006-05-17| 669.95
#2006-05-18| 650.60
#2006-05-19| 640.96
#2006-05-22| 592.12
#2006-05-23| 607.11
#2006-05-24| 583.20
#2006-05-25| 591.15
#2006-05-26| 615.76
#2006-05-29| .
#2006-05-30| 586.74
#2006-05-31| 580.67
#2006-06-01| 586.88
#2006-06-02| 598.90
#2006-06-05| 592.25
#2006-06-06| 588.82
#2006-06-07| 579.88
#2006-06-08| 570.59
#2006-06-09| 581.15
#2006-06-12| 563.19
#2006-06-13| 535.52
#2006-06-14| 530.50
#2006-06-15| 538.76
#2006-06-16| 561.32
#2006-06-19| 560.26
#2006-06-20| 549.75
#2006-06-21| 558.95
#2006-06-22| 562.52
#2006-06-23| 562.08
#2006-06-26| 556.85
#2006-06-27| 566.04
#2006-06-28| 569.28
#2006-06-29| 596.47
#2006-06-30| 617.57
#2006-07-03| 630.23
#2006-07-04| .
#2006-07-05| 624.46
#2006-07-06| 626.57
#2006-07-07| 620.66
#2006-07-10| 621.81
#2006-07-11| 617.90
#2006-07-12| 617.30
#2006-07-13| 604.25
#2006-07-14| 596.91
#2006-07-17| 583.47
#2006-07-18| 593.90
#2006-07-19| 606.20
#2006-07-20| 608.33
#2006-07-21| 600.89
#2006-07-24| 608.65
#2006-07-25| 616.04
#2006-07-26| 613.65
#2006-07-27| 617.91
#2006-07-28| 617.38
#2006-07-31| 617.08
#2006-08-01| 614.27
#2006-08-02| 622.21
#2006-08-03| 623.38
#2006-08-04| 632.42
#2006-08-07| 635.09
#2006-08-08| 636.84
#2006-08-09| 641.12
#2006-08-10| 653.27
#2006-08-11| 649.41
#2006-08-14| 644.78
#2006-08-15| 651.35
#2006-08-16| 659.66
#2006-08-17| 661.56
#2006-08-18| 658.98
#2006-08-21| 653.47
#2006-08-22| 649.70
#2006-08-23| 642.13
#2006-08-24| 644.12
#2006-08-25| 646.13
#2006-08-28| 648.89
#2006-08-29| 653.76
#2006-08-30| 652.90
#2006-08-31| 651.52
#2006-09-01| 661.09
#2006-09-04| .
#2006-09-05| 673.29
#2006-09-06| 669.08
#2006-09-07| 665.15
#2006-09-08| 659.90
#2006-09-11| 640.14
#2006-09-12| 641.29
#2006-09-13| 647.69
#2006-09-14| 646.80
#2006-09-15| 647.61
#2006-09-18| 657.88
#2006-09-19| 653.38
#2006-09-20| 645.44
#2006-09-21| 639.70
#2006-09-22| 633.05
#2006-09-25| 639.58
#2006-09-26| 651.95
#2006-09-27| 660.60
#2006-09-28| 669.70
#2006-09-29| 671.39
#2006-10-02| 678.98
#2006-10-03| 683.59
#2006-10-04| 688.56
#2006-10-05| 692.97
#2006-10-06| 690.20
#2006-10-09| 689.92
#2006-10-10| 697.59
#2006-10-11| 692.46
#2006-10-12| 695.99
#2006-10-13| 700.15
#2006-10-16| 702.27
#2006-10-17| 695.86
#2006-10-18| 690.65
#2006-10-19| 693.66
#2006-10-20| 693.64
#2006-10-23| 698.42
#2006-10-24| 695.94
#2006-10-25| 690.64
#2006-10-26| 692.63
#2006-10-27| 685.92
#2006-10-30| 688.53
#2006-10-31| 694.49
#2006-11-01| 701.60
#2006-11-02| 701.63
#2006-11-03| 709.61
#2006-11-06| 713.66
#2006-11-07| 717.49
#2006-11-08| 717.16
#2006-11-09| 721.68
#2006-11-10| 719.82
#2006-11-13| 716.36
#2006-11-14| 720.47
#2006-11-15| 719.07
#2006-11-16| 717.97
#2006-11-17| 719.42
#2006-11-20| 716.16
#2006-11-21| 721.19
#2006-11-22| 731.73
#2006-11-23| .
#2006-11-24| 730.61
#2006-11-27| 720.54
#2006-11-28| 713.66
#2006-11-29| 726.63
#2006-11-30| 730.17
#2006-12-01| 726.98
#2006-12-04| 738.44
#2006-12-05| 747.15
#2006-12-06| 746.40
#2006-12-07| 749.20
#2006-12-08| 744.94
#2006-12-11| 737.14
#2006-12-12| 725.50
#2006-12-13| 738.82
#2006-12-14| 746.55
#2006-12-15| 748.03
#2006-12-18| 754.37
#2006-12-19| 745.66
#2006-12-20| 746.84
#2006-12-21| 740.75
#2006-12-22| 744.45
#2006-12-25| .
#2006-12-26| 751.29
#2006-12-27| 759.64
#2006-12-28| 769.55
#2006-12-29| 769.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 770.03
#2007-01-04| 766.29
#2007-01-05| 757.06
#2007-01-08| 757.45
#2007-01-09| 749.76
#2007-01-10| 742.90
#2007-01-11| 747.26
#2007-01-12| 753.57
#2007-01-15| .
#2007-01-16| 757.54
#2007-01-17| 758.60
#2007-01-18| 754.49
#2007-01-19| 756.88
#2007-01-22| 761.92
#2007-01-23| 764.46
#2007-01-24| 772.17
#2007-01-25| 771.60
#2007-01-26| 764.84
#2007-01-29| 756.23
#2007-01-30| 758.82
#2007-01-31| 758.91
#2007-02-01| 763.25
#2007-02-02| 771.70
#2007-02-05| 780.39
#2007-02-06| 780.54
#2007-02-07| 775.76
#2007-02-08| 772.96
#2007-02-09| 768.95
#2007-02-12| 754.01
#2007-02-13| 763.41
#2007-02-14| 773.53
#2007-02-15| 772.76
#2007-02-16| 770.85
#2007-02-19| .
#2007-02-20| 765.34
#2007-02-21| 770.12
#2007-02-22| 776.22
#2007-02-23| 771.01
#2007-02-26| 776.44
#2007-02-27| 747.26
#2007-02-28| 734.40
#2007-03-01| 739.89
#2007-03-02| 728.44
#2007-03-05| 698.28
#2007-03-06| 715.15
#2007-03-07| 720.48
#2007-03-08| 732.38
#2007-03-09| 737.96
#2007-03-12| 735.08
#2007-03-13| 730.70
#2007-03-14| 720.28
#2007-03-15| 724.57
#2007-03-16| 714.24
#2007-03-19| 727.43
#2007-03-20| 741.39
#2007-03-21| 749.22
#2007-03-22| 754.26
#2007-03-23| 755.04
#2007-03-26| 756.74
#2007-03-27| 754.35
#2007-03-28| 741.26
#2007-03-29| 749.88
#2007-03-30| 752.31
#2007-04-02| 746.99
#2007-04-03| 762.50
#2007-04-04| 775.83
#2007-04-05| 780.27
#2007-04-06| .
#2007-04-09| 787.93
#2007-04-10| 799.57
#2007-04-11| 798.79
#2007-04-12| 796.60
#2007-04-13| 807.51
#2007-04-16| 820.33
#2007-04-17| 818.58
#2007-04-18| 821.78
#2007-04-19| 822.77
#2007-04-20| 834.39
#2007-04-23| 835.35
#2007-04-24| 842.26
#2007-04-25| 852.02
#2007-04-26| 854.26
#2007-04-27| 847.81
#2007-04-30| 846.23
#2007-05-01| 845.98
#2007-05-02| 852.05
#2007-05-03| 867.86
#2007-05-04| 874.95
#2007-05-07| 878.51
#2007-05-08| 876.90
#2007-05-09| 886.17
#2007-05-10| 883.50
#2007-05-11| 884.09
#2007-05-14| 899.82
#2007-05-15| 897.94
#2007-05-16| 923.18
#2007-05-17| 919.56
#2007-05-18| 916.60
#2007-05-21| 923.63
#2007-05-22| 928.11
#2007-05-23| 932.33
#2007-05-24| 913.15
#2007-05-25| 940.37
#2007-05-28| .
#2007-05-29| 946.24
#2007-05-30| 939.10
#2007-05-31| 952.47
#2007-06-01| 976.68
#2007-06-04| 973.02
#2007-06-05| 969.34
#2007-06-06| 944.12
#2007-06-07| 944.06
#2007-06-08| 948.57
#2007-06-11| 967.23
#2007-06-12| 960.14
#2007-06-13| 966.96
#2007-06-14| 977.87
#2007-06-15|1006.07
#2007-06-18|1015.02
#2007-06-19|1020.51
#2007-06-20|1028.96
#2007-06-21|1034.03
#2007-06-22|1027.65
#2007-06-25|1015.28
#2007-06-26|1018.64
#2007-06-27|1020.10
#2007-06-28|1034.67
#2007-06-29|1045.73
#2007-07-02|1063.40
#2007-07-03|1066.72
#2007-07-04| .
#2007-07-05|1059.12
#2007-07-06|1070.94
#2007-07-09|1080.75
#2007-07-10|1069.20
#2007-07-11|1072.31
#2007-07-12|1094.84
#2007-07-13|1097.84
#2007-07-16|1092.90
#2007-07-17|1091.79
#2007-07-18|1092.24
#2007-07-19|1097.48
#2007-07-20|1091.86
#2007-07-23|1104.34
#2007-07-24|1088.06
#2007-07-25|1082.16
#2007-07-26|1046.09
#2007-07-27|1017.89
#2007-07-30|1042.28
#2007-07-31|1049.91
#2007-08-01|1022.52
#2007-08-02|1032.93
#2007-08-03|1018.17
#2007-08-06|1001.33
#2007-08-07|1009.73
#2007-08-08|1043.94
#2007-08-09|1010.61
#2007-08-10| 979.81
#2007-08-13| 989.48
#2007-08-14| 952.09
#2007-08-15| 926.36
#2007-08-16| 859.76
#2007-08-17| 871.46
#2007-08-20| 923.85
#2007-08-21| 931.39
#2007-08-22| 965.24
#2007-08-23| 970.60
#2007-08-24| 991.67
#2007-08-27|1027.87
#2007-08-28|1000.44
#2007-08-29|1002.72
#2007-08-30|1000.63
#2007-08-31|1032.32
#2007-09-03| .
#2007-09-04|1032.29
#2007-09-05|1020.36
#2007-09-06|1029.09
#2007-09-07|1030.20
#2007-09-10|1002.04
#2007-09-11|1024.67
#2007-09-12|1027.77
#2007-09-13|1043.99
#2007-09-14|1040.73
#2007-09-17|1028.22
#2007-09-18|1051.15
#2007-09-19|1079.33
#2007-09-20|1084.42
#2007-09-21|1099.64
#2007-09-24|1125.20
#2007-09-25|1126.95
#2007-09-26|1136.76
#2007-09-27|1162.62
#2007-09-28|1178.09
#2007-10-01|1210.77
#2007-10-02|1214.97
#2007-10-03|1221.28
#2007-10-04|1215.46
#2007-10-05|1233.06
#2007-10-08|1236.80
#2007-10-09|1262.94
#2007-10-10|1265.42
#2007-10-11|1263.19
#2007-10-12|1251.68
#2007-10-15|1273.54
#2007-10-16|1272.03
#2007-10-17|1268.23
#2007-10-18|1256.57
#2007-10-19|1215.84
#2007-10-22|1196.72
#2007-10-23|1244.19
#2007-10-24|1242.32
#2007-10-25|1238.94
#2007-10-26|1258.80
#2007-10-29|1277.33
#2007-10-30|1285.70
#2007-10-31|1297.26
#2007-11-01|1276.43
#2007-11-02|1274.05
#2007-11-05|1278.00
#2007-11-06|1312.30
#2007-11-07|1308.46
#2007-11-08|1278.55
#2007-11-09|1263.04
#2007-11-12|1219.20
#2007-11-13|1234.35
#2007-11-14|1283.46
#2007-11-15|1265.90
#2007-11-16|1259.12
#2007-11-19|1237.04
#2007-11-20|1229.35
#2007-11-21|1182.65
#2007-11-22| .
#2007-11-23|1169.52
#2007-11-26|1157.17
#2007-11-27|1143.82
#2007-11-28|1170.31
#2007-11-29|1176.56
#2007-11-30|1214.07
#2007-12-03|1238.35
#2007-12-04|1240.31
#2007-12-05|1266.22
#2007-12-06|1276.23
#2007-12-07|1275.94
#2007-12-10|1272.73
#2007-12-11|1262.32
#2007-12-12|1258.55
#2007-12-13|1230.70
#2007-12-14|1213.82
#2007-12-17|1166.27
#2007-12-18|1172.75
#2007-12-19|1181.14
#2007-12-20|1181.98
#2007-12-21|1200.07
#2007-12-24|1226.23
#2007-12-25| .
#2007-12-26|1261.95
#2007-12-27|1269.60
#2007-12-28|1269.65
#2007-12-31|1270.57
#2008-01-01| .
#2008-01-02|1282.28
#2008-01-03|1305.18
#2008-01-04|1291.79
#2008-01-07|1286.61
#2008-01-08|1293.76
#2008-01-09|1303.88
#2008-01-10|1277.86
#2008-01-11|1266.41
#2008-01-14|1272.50
#2008-01-15|1237.18
#2008-01-16|1203.15
#2008-01-17|1191.73
#2008-01-18|1181.11
#2008-01-21| .
#2008-01-22|1061.97
#2008-01-23|1088.33
#2008-01-24|1087.07
#2008-01-25|1123.09
#2008-01-28|1125.29
#2008-01-29|1131.37
#2008-01-30|1107.39
#2008-01-31|1104.88
#2008-02-01|1138.13
#2008-02-04|1155.99
#2008-02-05|1157.79
#2008-02-06|1140.60
#2008-02-07|1131.66
#2008-02-08|1118.33
#2008-02-11|1084.93
#2008-02-12|1102.86
#2008-02-13|1115.50
#2008-02-14|1138.13
#2008-02-15|1131.83
#2008-02-18| .
#2008-02-19|1131.22
#2008-02-20|1139.77
#2008-02-21|1149.39
#2008-02-22|1154.72
#2008-02-25|1169.23
#2008-02-26|1186.44
#2008-02-27|1203.04
#2008-02-28|1196.79
#2008-02-29|1181.87
#2008-03-03|1178.18
#2008-03-04|1173.73
#2008-03-05|1169.48
#2008-03-06|1159.57
#2008-03-07|1110.52
#2008-03-10|1084.44
#2008-03-11|1111.26
#2008-03-12|1117.28
#2008-03-13|1086.74
#2008-03-14|1083.39
#2008-03-17|1031.89
#2008-03-18|1058.51
#2008-03-19|1053.02
#2008-03-20|1031.96
#2008-03-21| .
#2008-03-24|1031.05
#2008-03-25|1044.08
#2008-03-26|1036.11
#2008-03-27|1046.13
#2008-03-28|1050.94
#2008-03-31|1048.90
#2008-04-01|1065.28
#2008-04-02|1095.10
#2008-04-03|1098.19
#2008-04-04|1102.67
#2008-04-07|1099.98
#2008-04-08|1091.34
#2008-04-09|1082.95
#2008-04-10|1090.58
#2008-04-11|1094.59
#2008-04-14|1080.16
#2008-04-15|1086.21
#2008-04-16|1098.59
#2008-04-17|1112.32
#2008-04-18|1112.85
#2008-04-21|1114.36
#2008-04-22|1120.36
#2008-04-23|1133.11
#2008-04-24|1147.38
#2008-04-25|1152.67
#2008-04-28|1155.90
#2008-04-29|1138.30
#2008-04-30|1174.18
#2008-05-01|1186.25
#2008-05-02|1226.09
#2008-05-05|1240.32
#2008-05-06|1216.73
#2008-05-07|1186.24
#2008-05-08|1172.24
#2008-05-09|1161.91
#2008-05-12|1172.73
#2008-05-13|1172.07
#2008-05-14|1162.14
#2008-05-15|1181.74
#2008-05-16|1210.43
#2008-05-19|1211.57
#2008-05-20|1192.82
#2008-05-21|1187.37
#2008-05-22|1177.45
#2008-05-23|1166.33
#2008-05-26| .
#2008-05-27|1147.01
#2008-05-28|1182.34
#2008-05-29|1181.87
#2008-05-30|1213.96
#2008-06-02|1201.88
#2008-06-03|1183.02
#2008-06-04|1179.80
#2008-06-05|1212.94
#2008-06-06|1186.78
#2008-06-09|1191.69
#2008-06-10|1164.47
#2008-06-11|1164.95
#2008-06-12|1175.36
#2008-06-13|1156.53
#2008-06-16|1174.33
#2008-06-17|1184.35
#2008-06-18|1170.05
#2008-06-19|1171.16
#2008-06-20|1148.23
#2008-06-23|1128.92
#2008-06-24|1111.60
#2008-06-25|1136.86
#2008-06-26|1131.66
#2008-06-27|1122.77
#2008-06-30|1124.66
#2008-07-01|1091.16
#2008-07-02|1088.11
#2008-07-03|1049.78
#2008-07-04| .
#2008-07-07|1065.67
#2008-07-08|1068.09
#2008-07-09|1083.65
#2008-07-10|1106.55
#2008-07-11|1104.10
#2008-07-14|1118.26
#2008-07-15|1117.37
#2008-07-16|1124.94
#2008-07-17|1119.48
#2008-07-18|1132.82
#2008-07-21|1163.05
#2008-07-22|1165.29
#2008-07-23|1177.05
#2008-07-24|1161.50
#2008-07-25|1152.20
#2008-07-28|1145.88
#2008-07-29|1139.25
#2008-07-30|1157.04
#2008-07-31|1154.71
#2008-08-01|1155.01
#2008-08-04|1145.11
#2008-08-05|1155.36
#2008-08-06|1145.73
#2008-08-07|1133.28
#2008-08-08|1118.63
#2008-08-11|1097.67
#2008-08-12|1083.13
#2008-08-13|1078.46
#2008-08-14|1083.11
#2008-08-15|1069.92
#2008-08-18|1060.25
#2008-08-19|1067.57
#2008-08-20|1081.65
#2008-08-21|1077.92
#2008-08-22|1079.69
#2008-08-25|1062.93
#2008-08-26|1058.34
#2008-08-27|1072.37
#2008-08-28|1071.46
#2008-08-29|1066.94
#2008-09-01| .
#2008-09-02|1048.27
#2008-09-03|1028.21
#2008-09-04| 999.86
#2008-09-05| 975.58
#2008-09-08| 988.26
#2008-09-09| 955.51
#2008-09-10| 940.27
#2008-09-11| 924.64
#2008-09-12| 940.95
#2008-09-15| 905.45
#2008-09-16| 877.71
#2008-09-17| 838.26
#2008-09-18| 842.75
#2008-09-19| 933.57
#2008-09-22| 940.32
#2008-09-23| 911.62
#2008-09-24| 899.08
#2008-09-25| 917.71
#2008-09-26| 916.48
#2008-09-29| 839.83
#2008-09-30| 866.38
#2008-10-01| 880.45
#2008-10-02| 853.89
#2008-10-03| 831.16
#2008-10-06| 751.91
#2008-10-07| 733.23
#2008-10-08| 653.87
#2008-10-09| 677.42
#2008-10-10| 635.49
#2008-10-13| 713.36
#2008-10-14| 760.06
#2008-10-15| 703.51
#2008-10-16| 697.92
#2008-10-17| 693.55
#2008-10-20| 718.39
#2008-10-21| 700.85
#2008-10-22| 623.36
#2008-10-23| 609.63
#2008-10-24| 571.11
#2008-10-27| 550.83
#2008-10-28| 616.64
#2008-10-29| 637.86
#2008-10-30| 660.48
#2008-10-31| 675.54
#2008-11-03| 680.75
#2008-11-04| 712.48
#2008-11-05| 694.85
#2008-11-06| 667.69
#2008-11-07| 679.91
#2008-11-10| 701.42
#2008-11-11| 684.78
#2008-11-12| 641.82
#2008-11-13| 657.07
#2008-11-14| 670.01
#2008-11-17| 676.62
#2008-11-18| 676.35
#2008-11-19| 665.65
#2008-11-20| 648.31
#2008-11-21| 631.96
#2008-11-24| 666.86
#2008-11-25| 674.49
#2008-11-26| 693.76
#2008-11-27| .
#2008-11-28| 699.54
#2008-12-01| 667.71
#2008-12-02| 665.73
#2008-12-03| 685.13
#2008-12-04| 673.34
#2008-12-05| 662.51
#2008-12-08| 702.13
#2008-12-09| 686.32
#2008-12-10| 699.19
#2008-12-11| 692.79
#2008-12-12| 701.10
#2008-12-15| 692.79
#2008-12-16| 708.19
#2008-12-17| 702.72
#2008-12-18| 721.94
#2008-12-19| 718.31
#2008-12-22| 702.27
#2008-12-23| 681.74
#2008-12-24| 682.63
#2008-12-25| .
#2008-12-26| 679.55
#2008-12-29| 684.31
#2008-12-30| 701.60
#2008-12-31| 705.54
#2009-01-01| .
#2009-01-02| 731.42
#2009-01-05| 740.97
#2009-01-06| 739.81
#2009-01-07| 712.77
#2009-01-08| 708.64
#2009-01-09| 701.79
#2009-01-12| 685.21
#2009-01-13| 693.46
#2009-01-14| 687.20
#2009-01-15| 681.19
#2009-01-16| 694.80
#2009-01-19| .
#2009-01-20| 677.60
#2009-01-21| 675.85
#2009-01-22| 673.62
#2009-01-23| 671.61
#2009-01-26| 680.01
#2009-01-27| 680.64
#2009-01-28| 692.38
#2009-01-29| 698.23
#2009-01-30| 699.17
#2009-02-02| 680.30
#2009-02-03| 687.92
#2009-02-04| 697.50
#2009-02-05| 701.35
#2009-02-06| 719.36
#2009-02-09| 727.49
#2009-02-10| 729.32
#2009-02-11| 722.73
#2009-02-12| 717.23
#2009-02-13| 727.46
#2009-02-16| .
#2009-02-17| 692.48
#2009-02-18| 688.42
#2009-02-19| 702.19
#2009-02-20| 682.65
#2009-02-23| 688.78
#2009-02-24| 685.47
#2009-02-25| 690.03
#2009-02-26| 692.50
#2009-02-27| 693.60
#2009-03-02| 659.27
#2009-03-03| 649.11
#2009-03-04| 669.95
#2009-03-05| 661.52
#2009-03-06| 663.50
#2009-03-09| 657.45
#2009-03-10| 671.84
#2009-03-11| 670.08
#2009-03-12| 670.58
#2009-03-13| 686.94
#2009-03-16| 699.28
#2009-03-17| 705.16
#2009-03-18| 713.33
#2009-03-19| 727.76
#2009-03-20| 712.77
#2009-03-23| 731.58
#2009-03-24| 726.90
#2009-03-25| 733.24
#2009-03-26| 749.16
#2009-03-27| 738.94
#2009-03-30| 715.12
#2009-03-31| 737.67
#2009-04-01| 754.26
#2009-04-02| 781.33
#2009-04-03| 802.30
#2009-04-06| 796.69
#2009-04-07| 785.13
#2009-04-08| 802.58
#2009-04-09| 815.91
#2009-04-10| .
#2009-04-13| 817.38
#2009-04-14| 807.49
#2009-04-15| 808.21
#2009-04-16| 811.72
#2009-04-17| 811.75
#2009-04-20| 803.74
#2009-04-21| 799.20
#2009-04-22| 806.75
#2009-04-23| 822.05
#2009-04-24| 828.43
#2009-04-27| 814.39
#2009-04-28| 810.82
#2009-04-29| 837.15
#2009-04-30| 835.54
#2009-05-01| 834.02
#2009-05-04| 861.75
#2009-05-05| 860.18
#2009-05-06| 867.95
#2009-05-07| 862.89
#2009-05-08| 872.55
#2009-05-11| 864.24
#2009-05-12| 867.62
#2009-05-13| 845.17
#2009-05-14| 856.25
#2009-05-15| 867.73
#2009-05-18| 922.10
#2009-05-19| 922.78
#2009-05-20| 938.02
#2009-05-21| 926.55
#2009-05-22| 941.52
#2009-05-25| .
#2009-05-26| 928.62
#2009-05-27| 949.38
#2009-05-28| 955.86
#2009-05-29| 979.19
#2009-06-01|1006.58
#2009-06-02| 991.40
#2009-06-03| 993.07
#2009-06-04|1003.69
#2009-06-05|1009.89
#2009-06-08| 988.29
#2009-06-09|1000.72
#2009-06-10|1021.37
#2009-06-11|1011.46
#2009-06-12|1020.87
#2009-06-15| 999.05
#2009-06-16|1002.17
#2009-06-17| 978.59
#2009-06-18| 987.33
#2009-06-19|1003.20
#2009-06-22| 973.44
#2009-06-23| 963.90
#2009-06-24| 985.90
#2009-06-25| 993.19
#2009-06-26|1011.09
#2009-06-29|1020.33
#2009-06-30|1000.64
#2009-07-01|1012.89
#2009-07-02|1014.38
#2009-07-03| .
#2009-07-06| 980.91
#2009-07-07| 984.95
#2009-07-08| 958.25
#2009-07-09| 964.18
#2009-07-10| 952.59
#2009-07-13| 941.96
#2009-07-14| 956.68
#2009-07-15| 992.27
#2009-07-16| 997.22
#2009-07-17|1010.40
#2009-07-20|1023.12
#2009-07-21|1015.12
#2009-07-22|1008.58
#2009-07-23|1026.75
#2009-07-24|1028.73
#2009-07-27|1043.64
#2009-07-28|1056.78
#2009-07-29|1051.62
#2009-07-30|1068.70
#2009-07-31|1080.91
#2009-08-03|1112.04
#2009-08-04|1104.66
#2009-08-05|1108.14
#2009-08-06|1117.79
#2009-08-07|1095.67
#2009-08-10|1093.96
#2009-08-11|1081.91
#2009-08-12|1073.72
#2009-08-13|1080.77
#2009-08-14|1074.64
#2009-08-17|1024.13
#2009-08-18|1039.60
#2009-08-19|1030.05
#2009-08-20|1045.59
#2009-08-21|1058.67
#2009-08-24|1073.30
#2009-08-25|1066.81
#2009-08-26|1063.00
#2009-08-27|1063.62
#2009-08-28|1070.02
#2009-08-31|1068.08
#2009-09-01|1055.79
#2009-09-02|1037.13
#2009-09-03|1042.91
#2009-09-04|1059.66
#2009-09-07| .
#2009-09-08|1083.89
#2009-09-09|1086.16
#2009-09-10|1092.82
#2009-09-11|1092.61
#2009-09-14|1085.64
#2009-09-15|1086.77
#2009-09-16|1110.41
#2009-09-17|1116.32
#2009-09-18|1114.21
#2009-09-21|1105.76
#2009-09-22|1110.40
#2009-09-23|1105.22
#2009-09-24|1095.84
#2009-09-25|1094.69
#2009-09-28|1094.82
#2009-09-29|1098.67
#2009-09-30|1103.87
#2009-10-01|1101.70
#2009-10-02|1099.75
#2009-10-05|1113.38
#2009-10-06|1131.84
#2009-10-07|1133.41
#2009-10-08|1147.33
#2009-10-09|1147.60
#2009-10-12|1151.54
#2009-10-13|1162.45
#2009-10-14|1185.04
#2009-10-15|1188.52
#2009-10-16|1193.37
#2009-10-19|1198.81
#2009-10-20|1169.11
#2009-10-21|1171.14
#2009-10-22|1162.35
#2009-10-23|1161.09
#2009-10-26|1154.00
#2009-10-27|1126.08
#2009-10-28|1095.98
#2009-10-29|1106.52
#2009-10-30|1082.33
#2009-11-02|1072.24
#2009-11-03|1069.24
#2009-11-04|1100.37
#2009-11-05|1116.13
#2009-11-06|1122.81
#2009-11-09|1157.88
#2009-11-10|1151.54
#2009-11-11|1161.09
#2009-11-12|1140.26
#2009-11-13|1145.81
#2009-11-16|1168.29
#2009-11-17|1164.83
#2009-11-18|1165.48
#2009-11-19|1142.00
#2009-11-20|1143.55
#2009-11-23|1148.43
#2009-11-24|1149.71
#2009-11-25|1155.57
#2009-11-26| .
#2009-11-27|1141.92
#2009-11-30|1136.90
#2009-12-01|1171.69
#2009-12-02|1194.23
#2009-12-03|1206.46
#2009-12-04|1198.89
#2009-12-07|1199.10
#2009-12-08|1191.08
#2009-12-09|1201.16
#2009-12-10|1212.40
#2009-12-11|1216.34
#2009-12-14|1209.67
#2009-12-15|1193.03
#2009-12-16|1176.93
#2009-12-17|1156.76
#2009-12-18|1149.50
#2009-12-21|1149.04
#2009-12-22|1152.35
#2009-12-23|1164.00
#2009-12-24|1172.43
#2009-12-25| .
#2009-12-28|1190.30
#2009-12-29|1197.62
#2009-12-30|1202.19
#2009-12-31|1212.20
#2010-01-01| .
#2010-01-04|1235.80
#2010-01-05|1243.64
#2010-01-06|1246.79
#2010-01-07|1248.24
#2010-01-08|1249.73
#2010-01-11|1257.48
#2010-01-12|1248.78
#2010-01-13|1243.34
#2010-01-14|1228.41
#2010-01-15|1216.09
#2010-01-18| .
#2010-01-19|1207.73
#2010-01-20|1186.88
#2010-01-21|1167.33
#2010-01-22|1171.80
#2010-01-25|1167.68
#2010-01-26|1163.53
#2010-01-27|1139.08
#2010-01-28|1140.63
#2010-01-29|1146.01
#2010-02-01|1159.10
#2010-02-02|1161.93
#2010-02-03|1160.24
#2010-02-04|1116.93
#2010-02-05|1104.20
#2010-02-08|1113.34
#2010-02-09|1131.33
#2010-02-10|1136.76
#2010-02-11|1140.60
#2010-02-12|1135.68
#2010-02-15| .
#2010-02-16|1140.84
#2010-02-17|1156.36
#2010-02-18|1156.33
#2010-02-19|1140.61
#2010-02-22|1137.47
#2010-02-23|1124.96
#2010-02-24|1122.70
#2010-02-25|1124.88
#2010-02-26|1136.23
#2010-03-01|1152.82
#2010-03-02|1168.89
#2010-03-03|1177.76
#2010-03-04|1172.43
#2010-03-05|1186.98
#2010-03-08|1185.13
#2010-03-09|1188.00
#2010-03-10|1200.16
#2010-03-11|1192.16
#2010-03-12|1189.95
#2010-03-15|1189.10
#2010-03-16|1201.64
#2010-03-17|1210.75
#2010-03-18|1198.07
#2010-03-19|1194.37
#2010-03-22|1186.40
#2010-03-23|1196.38
#2010-03-24|1187.09
#2010-03-25|1179.10
#2010-03-26|1183.27
#2010-03-29|1195.83
#2010-03-30|1197.45
#2010-03-31|1194.27
#2010-04-01|1214.78
#2010-04-02| .
#2010-04-05|1231.85
#2010-04-06|1231.11
#2010-04-07|1235.23
#2010-04-08|1224.21
#2010-04-09|1227.69
#2010-04-12|1224.02
#2010-04-13|1225.30
#2010-04-14|1237.78
#2010-04-15|1228.80
#2010-04-16|1222.93
#2010-04-19|1207.50
#2010-04-20|1219.40
#2010-04-21|1228.82
#2010-04-22|1223.74
#2010-04-23|1234.84
#2010-04-26|1244.83
#2010-04-27|1235.19
#2010-04-28|1225.00
#2010-04-29|1240.36
#2010-04-30|1243.19
#2010-05-03|1239.14
#2010-05-04|1207.33
#2010-05-05|1183.49
#2010-05-06|1158.53
#2010-05-07|1138.48
#2010-05-10|1198.11
#2010-05-11|1184.48
#2010-05-12|1203.87
#2010-05-13|1210.52
#2010-05-14|1182.52
#2010-05-17|1172.93
#2010-05-18|1167.90
#2010-05-19|1136.43
#2010-05-20|1108.41
#2010-05-21|1115.41
#2010-05-24|1123.57
#2010-05-25|1079.10
#2010-05-26|1112.29
#2010-05-27|1127.24
#2010-05-28|1141.17
#2010-05-31| .
#2010-06-01|1121.96
#2010-06-02|1119.19
#2010-06-03|1130.57
#2010-06-04|1123.04
#2010-06-07|1109.60
#2010-06-08|1107.76
#2010-06-09|1114.72
#2010-06-10|1136.54
#2010-06-11|1148.32
#2010-06-14|1161.51
#2010-06-15|1175.99
#2010-06-16|1180.82
#2010-06-17|1193.17
#2010-06-18|1201.94
#2010-06-21|1222.37
#2010-06-22|1218.44
#2010-06-23|1211.73
#2010-06-24|1208.06
#2010-06-25|1214.74
#2010-06-28|1234.95
#2010-06-29|1214.18
#2010-06-30|1214.97
#2010-07-01|1206.48
#2010-07-02|1213.19
#2010-07-05| .
#2010-07-06|1226.07
#2010-07-07|1217.41
#2010-07-08|1209.02
#2010-07-09|1218.11
#2010-07-12|1209.76
#2010-07-13|1223.20
#2010-07-14|1207.73
#2010-07-15|1204.64
#2010-07-16|1194.40
#2010-07-19|1191.45
#2010-07-20|1199.65
#2010-07-21|1202.81
#2010-07-22|1217.75
#2010-07-23|1218.79
#2010-07-26|1212.21
#2010-07-27|1219.36
#2010-07-28|1224.08
#2010-07-29|1228.92
#2010-07-30|1236.32
#2010-08-02|1254.61
#2010-08-03|1245.29
#2010-08-04|1249.55
#2010-08-05|1248.44
#2010-08-06|1249.28
#2010-08-09|1250.61
#2010-08-10|1242.62
#2010-08-11|1226.17
#2010-08-12|1224.83
#2010-08-13|1224.98
#2010-08-16|1233.22
#2010-08-17|1239.62
#2010-08-18|1250.38
#2010-08-19|1244.52
#2010-08-20|1247.68
#2010-08-23|1244.97
#2010-08-24|1238.56
#2010-08-25|1230.16
#2010-08-26|1234.86
#2010-08-27|1246.80
#2010-08-30|1249.03
#2010-08-31|1237.15
#2010-09-01|1259.89
#2010-09-02|1254.56
#2010-09-03|1257.95
#2010-09-06| .
#2010-09-07|1263.43
#2010-09-08|1247.31
#2010-09-09|1252.84
#2010-09-10|1265.01
#2010-09-13|1275.94
#2010-09-14|1283.08
#2010-09-15|1294.06
#2010-09-16|1287.17
#2010-09-17|1288.00
#2010-09-20|1292.82
#2010-09-21|1279.42
#2010-09-22|1287.28
#2010-09-23|1282.87
#2010-09-24|1284.41
#2010-09-27|1289.60
#2010-09-28|1291.95
#2010-09-29|1294.27
#2010-09-30|1304.25
#2010-10-01|1324.59
#2010-10-04|1339.09
#2010-10-05|1361.02
#2010-10-06|1365.24
#2010-10-07|1362.65
#2010-10-08|1360.67
#2010-10-11|1376.68
#2010-10-12|1363.72
#2010-10-13|1388.15
#2010-10-14|1384.21
#2010-10-15|1386.94
#2010-10-18|1376.75
#2010-10-19|1352.18
#2010-10-20|1356.07
#2010-10-21|1355.46
#2010-10-22|1342.79
#2010-10-25|1338.47
#2010-10-26|1345.60
#2010-10-27|1331.14
#2010-10-28|1326.96
#2010-10-29|1329.79
#2010-11-01|1338.48
#2010-11-02|1339.79
#2010-11-03|1342.44
#2010-11-04|1357.11
#2010-11-05|1349.79
#2010-11-08|1347.41
#2010-11-09|1356.29
#2010-11-10|1345.00
#2010-11-11|1327.62
#2010-11-12|1313.51
#2010-11-15|1309.17
#2010-11-16|1291.78
#2010-11-17|1296.26
#2010-11-18|1304.76
#2010-11-19|1301.69
#2010-11-22|1296.47
#2010-11-23|1279.68
#2010-11-24|1294.78
#2010-11-25| .
#2010-11-26|1268.36
#2010-11-29|1259.87
#2010-11-30|1273.24
#2010-12-01|1300.99
#2010-12-02|1314.08
#2010-12-03|1330.49
#2010-12-06|1321.98
#2010-12-07|1317.63
#2010-12-08|1299.64
#2010-12-09|1277.28
#2010-12-10|1277.56
#2010-12-13|1298.64
#2010-12-14|1303.03
#2010-12-15|1292.85
#2010-12-16|1287.58
#2010-12-17|1290.05
#2010-12-20|1287.03
#2010-12-21|1298.65
#2010-12-22|1293.21
#2010-12-23|1292.44
#2010-12-24| .
#2010-12-27|1286.93
#2010-12-28|1292.68
#2010-12-29|1304.67
#2010-12-30|1317.02
#2010-12-31|1325.36
#2011-01-03|1341.63
#2011-01-04|1341.44
#2011-01-05|1341.99
#2011-01-06|1327.22
#2011-01-07|1325.09
#2011-01-10|1306.78
#2011-01-11|1314.88
#2011-01-12|1339.73
#2011-01-13|1340.60
#2011-01-14|1337.91
#2011-01-17| .
#2011-01-18|1328.20
#2011-01-19|1324.68
#2011-01-20|1311.88
#2011-01-21|1305.57
#2011-01-24|1304.16
#2011-01-25|1300.31
#2011-01-26|1296.86
#2011-01-27|1286.38
#2011-01-28|1261.87
#2011-01-31|1263.25
#2011-02-01|1270.86
#2011-02-02|1267.42
#2011-02-03|1272.24
#2011-02-04|1257.13
#2011-02-07|1265.56
#2011-02-08|1262.23
#2011-02-09|1238.80
#2011-02-10|1229.39
#2011-02-11|1239.05
#2011-02-14|1251.33
#2011-02-15|1251.77
#2011-02-16|1265.39
#2011-02-17|1266.81
#2011-02-18|1259.90
#2011-02-21| .
#2011-02-22|1254.87
#2011-02-23|1252.64
#2011-02-24|1246.60
#2011-02-25|1256.25
#2011-02-28|1268.84
#2011-03-01|1270.24
#2011-03-02|1277.41
#2011-03-03|1283.00
#2011-03-04|1295.52
#2011-03-07|1290.74
#2011-03-08|1290.63
#2011-03-09|1295.66
#2011-03-10|1283.02
#2011-03-11|1283.04
#2011-03-14|1291.30
#2011-03-15|1269.03
#2011-03-16|1258.30
#2011-03-17|1259.99
#2011-03-18|1265.11
#2011-03-21|1277.30
#2011-03-22|1295.69
#2011-03-23|1305.10
#2011-03-24|1317.37
#2011-03-25|1328.34
#2011-03-28|1320.73
#2011-03-29|1327.93
#2011-03-30|1357.51
#2011-03-31|1369.46
#2011-04-01|1388.09
#2011-04-04|1397.28
#2011-04-05|1406.14
#2011-04-06|1401.02
#2011-04-07|1397.07
#2011-04-08|1398.27
#2011-04-11|1384.55
#2011-04-12|1372.09
#2011-04-13|1379.04
#2011-04-14|1376.94
#2011-04-15|1381.59
#2011-04-18|1364.56
#2011-04-19|1373.58
#2011-04-20|1392.10
#2011-04-21|1394.06
#2011-04-22| .
#2011-04-25|1388.60
#2011-04-26|1390.97
#2011-04-27|1381.67
#2011-04-28|1367.01
#2011-04-29|1374.52
#2011-05-02|1370.39
#2011-05-03|1356.92
#2011-05-04|1356.43
#2011-05-05|1347.15
#2011-05-06|1365.92
#2011-05-09|1360.70
#2011-05-10|1365.73
#2011-05-11|1354.52
#2011-05-12|1342.90
#2011-05-13|1342.50
#2011-05-16|1338.42
#2011-05-17|1334.55
#2011-05-18|1338.76
#2011-05-19|1338.47
#2011-05-20|1339.39
#2011-05-23|1308.87
#2011-05-24|1316.82
#2011-05-25|1312.96
#2011-05-26|1309.14
#2011-05-27|1323.91
#2011-05-30| .
#2011-05-31|1344.32
#2011-06-01|1337.85
#2011-06-02|1348.04
#2011-06-03|1356.52
#2011-06-06|1343.95
#2011-06-07|1349.74
#2011-06-08|1339.10
#2011-06-09|1337.07
#2011-06-10|1323.77
#2011-06-13|1326.02
#2011-06-14|1339.47
#2011-06-15|1329.08
#2011-06-16|1321.41
#2011-06-17|1325.95
#2011-06-20|1320.34
#2011-06-21|1331.92
#2011-06-22|1324.62
#2011-06-23|1312.32
#2011-06-24|1319.43
#2011-06-27|1323.96
#2011-06-28|1340.73
#2011-06-29|1352.81
#2011-06-30|1360.55
#2011-07-01|1366.00
#2011-07-04| .
#2011-07-05|1380.07
#2011-07-06|1374.16
#2011-07-07|1381.68
#2011-07-08|1372.24
#2011-07-11|1349.36
#2011-07-12|1342.65
#2011-07-13|1358.13
#2011-07-14|1353.73
#2011-07-15|1350.57
#2011-07-18|1340.51
#2011-07-19|1344.82
#2011-07-20|1342.75
#2011-07-21|1350.90
#2011-07-22|1361.18
#2011-07-25|1363.83
#2011-07-26|1365.67
#2011-07-27|1335.76
#2011-07-28|1335.97
#2011-07-29|1344.94
#2011-08-01|1345.57
#2011-08-02|1332.01
#2011-08-03|1316.81
#2011-08-04|1298.12
#2011-08-05|1267.68
#2011-08-08|1190.65
#2011-08-09|1169.14
#2011-08-10|1168.02
#2011-08-11|1162.44
#2011-08-12|1158.42
#2011-08-15|1195.41
#2011-08-16|1201.74
#2011-08-17|1212.44
#2011-08-18|1181.62
#2011-08-19|1167.64
#2011-08-22|1165.12
#2011-08-23|1168.76
#2011-08-24|1165.28
#2011-08-25|1158.00
#2011-08-26|1160.23
#2011-08-29|1195.53
#2011-08-30|1204.06
#2011-08-31|1224.59
#2011-09-01|1220.74
#2011-09-02|1199.78
#2011-09-05| .
#2011-09-06|1188.08
#2011-09-07|1203.09
#2011-09-08|1208.64
#2011-09-09|1176.39
#2011-09-12|1148.07
#2011-09-13|1140.13
#2011-09-14|1139.82
#2011-09-15|1152.99
#2011-09-16|1179.53
#2011-09-19|1138.42
#2011-09-20|1137.67
#2011-09-21|1124.96
#2011-09-22|1056.66
#2011-09-23|1035.94
#2011-09-26|1031.31
#2011-09-27|1063.82
#2011-09-28|1054.59
#2011-09-29|1057.28
#2011-09-30|1040.98
#2011-10-03|1015.63
#2011-10-04|1001.86
#2011-10-05|1015.62
#2011-10-06|1036.05
#2011-10-07|1049.81
#2011-10-10|1082.33
#2011-10-11|1077.79
#2011-10-12|1082.69
#2011-10-13|1094.05
#2011-10-14|1104.29
#2011-10-17|1097.91
#2011-10-18|1103.13
#2011-10-19|1105.70
#2011-10-20|1083.89
#2011-10-21|1103.72
#2011-10-24|1118.90
#2011-10-25|1115.52
#2011-10-26|1130.15
#2011-10-27|1153.64
#2011-10-28|1175.16
#2011-10-31|1178.24
#2011-11-01|1136.52
#2011-11-02|1143.06
#2011-11-03|1158.03
#2011-11-04|1163.50
#2011-11-07|1179.46
#2011-11-08|1185.37
#2011-11-09|1163.38
#2011-11-10|1154.10
#2011-11-11|1181.04
#2011-11-14|1165.84
#2011-11-15|1161.01
#2011-11-16|1160.30
#2011-11-17|1140.92
#2011-11-18|1132.31
#2011-11-21|1106.08
#2011-11-22|1109.23
#2011-11-23|1082.54
#2011-11-24| .
#2011-11-25|1084.91
#2011-11-28|1116.37
#2011-11-29|1112.96
#2011-11-30|1148.03
#2011-12-01|1155.88
#2011-12-02|1151.03
#2011-12-05|1163.67
#2011-12-06|1162.82
#2011-12-07|1150.49
#2011-12-08|1140.84
#2011-12-09|1133.03
#2011-12-12|1110.14
#2011-12-13|1111.98
#2011-12-14|1100.36
#2011-12-15|1114.46
#2011-12-16|1119.72
#2011-12-19|1109.70
#2011-12-20|1128.04
#2011-12-21|1130.39
#2011-12-22|1135.66
#2011-12-23|1147.66
#2011-12-26| .
#2011-12-27|1155.08
#2011-12-28|1137.82
#2011-12-29|1140.75
#2011-12-30|1141.64
#2012-01-02| .
#2012-01-03|1155.08
#2012-01-04|1175.67
#2012-01-05|1169.44
#2012-01-06|1162.13
#2012-01-09|1175.24
#2012-01-10|1188.49
#2012-01-11|1180.33
#2012-01-12|1192.29
#2012-01-13|1188.33
#2012-01-16| .
#2012-01-17|1204.85
#2012-01-18|1214.48
#2012-01-19|1221.22
#2012-01-20|1219.52
#2012-01-23|1220.42
#2012-01-24|1219.39
#2012-01-25|1223.19
#2012-01-26|1244.12
#2012-01-27|1246.75
#2012-01-30|1239.69
#2012-01-31|1266.58
#2012-02-01|1287.25
#2012-02-02|1290.61
#2012-02-03|1295.87
#2012-02-06|1302.80
#2012-02-07|1310.76
#2012-02-08|1320.49
#2012-02-09|1327.96
#2012-02-10|1318.76
#2012-02-13|1334.71
#2012-02-14|1329.00
#2012-02-15|1352.16
#2012-02-16|1356.62
#2012-02-17|1378.83
#2012-02-20| .
#2012-02-21|1372.73
#2012-02-22|1369.35
#2012-02-23|1362.49
#2012-02-24|1380.95
#2012-02-27|1365.64
#2012-02-28|1384.35
#2012-02-29|1386.94
#2012-03-01|1396.86
#2012-03-02|1390.83
#2012-03-05|1388.77
#2012-03-06|1354.47
#2012-03-07|1348.71
#2012-03-08|1353.25
#2012-03-09|1369.57
#2012-03-12|1353.32
#2012-03-13|1381.42
#2012-03-14|1371.21
#2012-03-15|1364.73
#2012-03-16|1354.37
#2012-03-19|1347.90
#2012-03-20|1334.04
#2012-03-21|1329.52
#2012-03-22|1316.42
#2012-03-23|1320.31
#2012-03-26|1331.34
#2012-03-27|1340.73
#2012-03-28|1324.31
#2012-03-29|1309.96
#2012-03-30|1324.96
#2012-04-02|1344.61
#2012-04-03|1343.97
#2012-04-04|1324.89
#2012-04-05|1331.81
#2012-04-06| .
#2012-04-09|1321.48
#2012-04-10|1313.70
#2012-04-11|1309.18
#2012-04-12|1316.04
#2012-04-13|1302.80
#2012-04-16|1300.16
#2012-04-17|1302.97
#2012-04-18|1306.51
#2012-04-19|1299.70
#2012-04-20|1304.71
#2012-04-23|1283.93
#2012-04-24|1294.73
#2012-04-25|1298.88
#2012-04-26|1287.75
#2012-04-27|1297.12
#2012-04-30|1306.73
#2012-05-01|1300.64
#2012-05-02|1291.30
#2012-05-03|1267.96
#2012-05-04|1250.20
#2012-05-07|1252.02
#2012-05-08|1244.42
#2012-05-09|1230.55
#2012-05-10|1245.86
#2012-05-11|1241.37
#2012-05-14|1192.63
#2012-05-15|1182.14
#2012-05-16|1180.80
#2012-05-17|1165.95
#2012-05-18|1155.79
#2012-05-21|1151.08
#2012-05-22|1146.96
#2012-05-23|1108.75
#2012-05-24|1126.73
#2012-05-25|1131.44
#2012-05-28| .
#2012-05-29|1142.69
#2012-05-30|1127.66
#2012-05-31|1143.90
#2012-06-01|1129.93
#2012-06-04|1128.69
#2012-06-05|1132.20
#2012-06-06|1164.93
#2012-06-07|1166.61
#2012-06-08|1167.01
#2012-06-11|1169.64
#2012-06-12|1181.64
#2012-06-13|1186.75
#2012-06-14|1172.26
#2012-06-15|1189.78
#2012-06-18|1186.15
#2012-06-19|1199.33
#2012-06-20|1195.34
#2012-06-21|1182.51
#2012-06-22|1161.91
#2012-06-25|1160.04
#2012-06-26|1171.43
#2012-06-27|1185.95
#2012-06-28|1181.29
#2012-06-29|1226.23
#2012-07-02|1243.75
#2012-07-03|1236.44
#2012-07-04| .
#2012-07-05|1225.53
#2012-07-06|1216.07
#2012-07-09|1215.72
#2012-07-10|1206.83
#2012-07-11|1200.71
#2012-07-12|1190.68
#2012-07-13|1200.62
#2012-07-16|1196.45
#2012-07-17|1209.41
#2012-07-18|1214.35
#2012-07-19|1225.48
#2012-07-20|1217.98
#2012-07-23|1192.07
#2012-07-24|1188.11
#2012-07-25|1186.07
#2012-07-26|1205.78
#2012-07-27|1237.43
#2012-07-30|1245.66
#2012-07-31|1233.48
#2012-08-01|1236.32
#2012-08-02|1223.76
#2012-08-03|1239.68
#2012-08-06|1252.42
#2012-08-07|1243.71
#2012-08-08|1245.64
#2012-08-09|1253.12
#2012-08-10|1260.61
#2012-08-13|1256.20
#2012-08-14|1259.35
#2012-08-15|1259.23
#2012-08-16|1263.72
#2012-08-17|1249.85
#2012-08-20|1250.57
#2012-08-21|1251.24
#2012-08-22|1246.89
#2012-08-23|1239.27
#2012-08-24|1238.40
#2012-08-27|1231.82
#2012-08-28|1227.45
#2012-08-29|1210.47
#2012-08-30|1192.00
#2012-08-31|1177.14
#2012-09-03| .
#2012-09-04|1183.96
#2012-09-05|1197.57
#2012-09-06|1208.15
#2012-09-07|1217.48
#2012-09-10|1210.93
#2012-09-11|1186.98
#2012-09-12|1128.30
#2012-09-13|1146.50
#2012-09-14|1162.42
#2012-09-17|1161.34
#2012-09-18|1166.69
#2012-09-19|1163.95
#2012-09-20|1153.23
#2012-09-21|1158.03
#2012-09-24|1163.69
#2012-09-25|1161.91
#2012-09-26|1152.65
#2012-09-27|1159.48
#2012-09-28|1163.52
#2012-10-01|1170.13
#2012-10-02|1171.27
#2012-10-03|1163.01
#2012-10-04|1161.18
#2012-10-05|1170.88
#2012-10-08|1158.28
#2012-10-09|1151.23
#2012-10-10|1139.42
#2012-10-11|1152.46
#2012-10-12|1145.10
#2012-10-15|1141.35
#2012-10-16|1147.58
#2012-10-17|1149.44
#2012-10-18|1143.95
#2012-10-19|1138.54
#2012-10-22|1139.75
#2012-10-23|1128.45
#2012-10-24|1131.16
#2012-10-25|1133.91
#2012-10-26|1127.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1124.63
#2012-11-01|1138.50
#2012-11-02|1141.62
#2012-11-05|1126.83
#2012-11-06|1128.36
#2012-11-07|1122.76
#2012-11-08|1103.97
#2012-11-09|1091.16
#2012-11-12|1090.03
#2012-11-13|1089.24
#2012-11-14|1079.94
#2012-11-15|1082.85
#2012-11-16|1071.96
#2012-11-19|1073.43
#2012-11-20|1068.90
#2012-11-21|1050.44
#2012-11-22| .
#2012-11-23|1076.41
#2012-11-26|1080.89
#2012-11-27|1069.95
#2012-11-28|1071.33
#2012-11-29|1077.88
#2012-11-30|1091.51
#2012-12-03|1094.72
#2012-12-04|1092.98
#2012-12-05|1092.60
#2012-12-06|1106.01
#2012-12-07|1100.86
#2012-12-10|1100.16
#2012-12-11|1106.47
#2012-12-12|1108.25
#2012-12-13|1098.02
#2012-12-14|1098.12
#2012-12-17|1093.39
#2012-12-18|1096.30
#2012-12-19|1107.69
#2012-12-20|1107.26
#2012-12-21|1107.75
#2012-12-24|1105.83
#2012-12-25|1106.74
#2012-12-26|1106.82
#2012-12-27|1108.05
#2012-12-28|1120.10
#2012-12-31|1120.54
#2013-01-01|1122.05
#2013-01-02|1141.04
#2013-01-03|1134.68
#2013-01-04|1127.74
#2013-01-07|1120.18
#2013-01-08|1107.85
#2013-01-09|1121.50
#2013-01-10|1126.63
#2013-01-11|1122.20
#2013-01-14|1130.36
#2013-01-15|1128.72
#2013-01-16|1131.75
#2013-01-17|1143.45
#2013-01-18|1157.26
#2013-01-21|1168.49
#2013-01-22|1164.32
#2013-01-23|1169.19
#2013-01-24|1161.86
#2013-01-25|1166.64
#2013-01-28|1170.67
#2013-01-29|1179.37
#2013-01-30|1173.17
#2013-01-31|1178.41
#2013-02-01|1191.37
#2013-02-04|1182.49
#2013-02-05|1185.75
#2013-02-06|1179.01
#2013-02-07|1177.92
#2013-02-08|1173.69
#2013-02-11|1171.51
#2013-02-12|1170.65
#2013-02-13|1177.04
#2013-02-14|1173.67
#2013-02-15|1175.29
#2013-02-18|1170.99
#2013-02-19|1175.23
#2013-02-20|1170.39
#2013-02-21|1159.20
#2013-02-22|1160.80
#2013-02-25|1168.78
#2013-02-26|1161.35
#2013-02-27|1170.03
#2013-02-28|1166.83
#2013-03-01|1164.11
#2013-03-04|1155.50
#2013-03-05|1173.36
#2013-03-06|1184.52
#2013-03-07|1195.37
#2013-03-08|1195.60
#2013-03-11|1186.77
#2013-03-12|1185.06
#2013-03-13|1178.30
#2013-03-14|1181.20
#2013-03-15|1173.43
#2013-03-18|1166.17
#2013-03-19|1167.87
#2013-03-20|1145.32
#2013-03-21|1134.64
#2013-03-22|1132.67
#2013-03-25|1132.69
#2013-03-26|1139.61
#2013-03-27|1142.00
#2013-03-28|1154.24
#2013-03-29|1155.21
#2013-04-01|1154.95
#2013-04-02|1153.84
#2013-04-03|1149.73
#2013-04-04|1142.91
#2013-04-05|1146.95
#2013-04-08|1143.30
#2013-04-09|1151.94
#2013-04-10|1171.89
#2013-04-11|1158.42
#2013-04-12|1152.85
#2013-04-15|1134.68
#2013-04-16|1143.13
#2013-04-17|1132.82
#2013-04-18|1140.89
#2013-04-19|1146.51
#2013-04-22|1146.62
#2013-04-23|1150.96
#2013-04-24|1164.27
#2013-04-25|1169.38
#2013-04-26|1161.93
#2013-04-29|1168.14
#2013-04-30|1186.88
#2013-05-01|1185.10
#2013-05-02|1192.85
#2013-05-03|1196.05
#2013-05-06|1188.10
#2013-05-07|1196.86
#2013-05-08|1197.95
#2013-05-09|1191.96
#2013-05-10|1176.12
#2013-05-13|1167.39
#2013-05-14|1175.63
#2013-05-15|1178.67
#2013-05-16|1176.62
#2013-05-17|1186.63
#2013-05-20|1189.01
#2013-05-21|1180.03
#2013-05-22|1178.88
#2013-05-23|1161.36
#2013-05-24|1165.44
#2013-05-27|1164.95
#2013-05-28|1168.65
#2013-05-29|1147.65
#2013-05-30|1143.88
#2013-05-31|1112.04
#2013-06-03|1110.56
#2013-06-04|1108.19
#2013-06-05|1093.78
#2013-06-06|1088.92
#2013-06-07|1077.71
#2013-06-10|1066.27
#2013-06-11|1049.09
#2013-06-12|1042.89
#2013-06-13|1041.49
#2013-06-14|1045.14
#2013-06-17|1048.03
#2013-06-18|1039.83
#2013-06-19|1023.10
#2013-06-20| 976.05
#2013-06-21| 960.66
#2013-06-24| 941.84
#2013-06-25| 953.92
#2013-06-26| 972.31
#2013-06-27| 998.76
#2013-06-28|1010.93
#2013-07-01|1013.29
#2013-07-02| 994.12
#2013-07-03| 981.02
#2013-07-04| 984.95
#2013-07-05| 989.63
#2013-07-08| 985.35
#2013-07-09| 993.96
#2013-07-10|1003.36
#2013-07-11|1024.26
#2013-07-12|1022.13
#2013-07-15|1028.12
#2013-07-16|1031.58
#2013-07-17|1033.58
#2013-07-18|1038.34
#2013-07-19|1029.68
#2013-07-22|1039.01
#2013-07-23|1049.20
#2013-07-24|1039.70
#2013-07-25|1040.25
#2013-07-26|1031.51
#2013-07-29|1027.67
#2013-07-30|1013.03
#2013-07-31|1001.07
#2013-08-01|1003.88
#2013-08-02| 989.16
#2013-08-05| 992.16
#2013-08-06| 974.99
#2013-08-07| 978.42
#2013-08-08| 991.22
#2013-08-09| 999.29
#2013-08-12|1005.11
#2013-08-13|1001.82
#2013-08-14| 997.93
#2013-08-15| 981.61
#2013-08-16| 971.21
#2013-08-19| 940.97
#2013-08-20| 936.98
#2013-08-21| 933.75
#2013-08-22| 931.38
#2013-08-23| 945.20
#2013-08-26| 942.05
#2013-08-27| 917.66
#2013-08-28| 918.54
#2013-08-29| 923.57
#2013-08-30| 922.48
#2013-09-02| 930.65
#2013-09-03| 915.96
#2013-09-04| 928.90
#2013-09-05| 951.49
#2013-09-06| 963.85
#2013-09-09| 976.55
#2013-09-10| 993.99
#2013-09-11| 993.09
#2013-09-12| 985.26
#2013-09-13| 998.55
#2013-09-16|1004.50
#2013-09-17|1010.36
#2013-09-18|1016.76
#2013-09-19|1041.78
#2013-09-20|1033.24
#2013-09-23|1037.12
#2013-09-24|1040.31
#2013-09-25|1038.09
#2013-09-26|1030.84
#2013-09-27|1023.93
#2013-09-30|1020.15
#2013-10-01|1029.72
#2013-10-02|1033.88
#2013-10-03|1038.66
#2013-10-04|1041.95
#2013-10-07|1040.32
#2013-10-08|1046.42
#2013-10-09|1050.97
#2013-10-10|1062.92
#2013-10-11|1062.85
#2013-10-14|1067.32
#2013-10-15|1070.21
#2013-10-16|1073.21
#2013-10-17|1074.08
#2013-10-18|1087.07
#2013-10-21|1091.57
#2013-10-22|1104.43
#2013-10-23|1088.73
#2013-10-24|1074.93
#2013-10-25|1067.18
#2013-10-28|1070.79
#2013-10-29|1076.86
#2013-10-30|1081.33
#2013-10-31|1073.09
#2013-11-01|1062.92
#2013-11-04|1066.31
#2013-11-05|1052.62
#2013-11-06|1048.06
#2013-11-07|1028.09
#2013-11-08|1010.35
#2013-11-11|1011.09
#2013-11-12|1005.87
#2013-11-13| 999.62
#2013-11-14|1020.09
#2013-11-15|1025.13
#2013-11-18|1052.75
#2013-11-19|1047.03
#2013-11-20|1043.09
#2013-11-21|1028.12
#2013-11-22|1031.90
#2013-11-25|1035.26
#2013-11-26|1032.66
#2013-11-27|1032.89
#2013-11-28|1026.64
#2013-11-29|1040.04
#2013-12-02|1027.81
#2013-12-03|1016.25
#2013-12-04|1009.13
#2013-12-05|1019.20
#2013-12-06|1033.55
#2013-12-09|1041.68
#2013-12-10|1029.59
#2013-12-11|1015.72
#2013-12-12|1012.24
#2013-12-13|1010.68
#2013-12-16|1014.45
#2013-12-17|1017.81
#2013-12-18|1016.52
#2013-12-19|1019.00
#2013-12-20|1016.03
#2013-12-23|1024.73
#2013-12-24|1029.28
#2013-12-25|1028.96
#2013-12-26|1029.47
#2013-12-27|1036.19
#2013-12-30|1032.38
#2013-12-31|1037.49
#2014-01-01|1038.24
#2014-01-02|1016.43
#2014-01-03|1018.96
#2014-01-06|1009.40
#2014-01-07|1002.19
#2014-01-08|1000.31
#2014-01-09| 989.36
#2014-01-10|1000.00
#2014-01-13|1002.92
#2014-01-14|1002.11
#2014-01-15|1005.77
#2014-01-16| 999.01
#2014-01-17| 999.40
#2014-01-20| 997.52
#2014-01-21| 994.05
#2014-01-22|1003.44
#2014-01-23| 992.03
#2014-01-24| 974.78
#2014-01-27| 952.21
#2014-01-28| 950.08
#2014-01-29| 948.28
#2014-01-30| 946.74
#2014-01-31| 952.46
#2014-02-03| 938.07
#2014-02-04| 933.94
#2014-02-05| 927.19
#2014-02-06| 947.33
#2014-02-07| 957.41
#2014-02-10| 947.70
#2014-02-11| 953.36
#2014-02-12| 958.07
#2014-02-13| 948.82
#2014-02-14| 957.09
#2014-02-17| 955.72
#2014-02-18| 938.97
#2014-02-19| 947.36
#2014-02-20| 954.58
#2014-02-21| 960.80
#2014-02-24| 958.22
#2014-02-25| 948.35
#2014-02-26| 953.09
#2014-02-27| 966.52
#2014-02-28| 965.48
#2014-03-03| 947.66
#2014-03-04| 953.80
#2014-03-05| 946.92
#2014-03-06| 963.22
#2014-03-07| 941.67
#2014-03-10| 935.34
#2014-03-11| 938.84
#2014-03-12| 934.81
#2014-03-13| 936.99
#2014-03-14| 914.23
#2014-03-17| 923.64
#2014-03-18| 952.99
#2014-03-19| 962.15
#2014-03-20| 961.27
#2014-03-21| 967.55
#2014-03-24| 972.35
#2014-03-25| 987.57
#2014-03-26| 990.01
#2014-03-27|1016.87
#2014-03-28|1030.03
#2014-03-31|1043.52
#2014-04-01|1051.49
#2014-04-02|1062.69
#2014-04-03|1052.35
#2014-04-04|1055.06
#2014-04-07|1059.66
#2014-04-08|1064.03
#2014-04-09|1062.42
#2014-04-10|1080.83
#2014-04-11|1081.47
#2014-04-14|1080.27
#2014-04-15|1066.08
#2014-04-16|1065.26
#2014-04-17|1074.34
#2014-04-18|1079.41
#2014-04-21|1078.89
#2014-04-22|1071.44
#2014-04-23|1071.11
#2014-04-24|1072.40
#2014-04-25|1056.24
#2014-04-28|1051.64
#2014-04-29|1058.94
#2014-04-30|1059.59
#2014-05-01|1060.41
#2014-05-02|1070.04
#2014-05-05|1072.60
#2014-05-06|1078.04
#2014-05-07|1076.90
#2014-05-08|1065.60
#2014-05-09|1059.82
#2014-05-12|1079.89
#2014-05-13|1091.31
#2014-05-14|1107.59
#2014-05-15|1096.67
#2014-05-16|1109.57
#2014-05-19|1130.44
#2014-05-20|1122.44
#2014-05-21|1125.55
#2014-05-22|1154.04
#2014-05-23|1168.27
#2014-05-26|1162.03
#2014-05-27|1130.90
#2014-05-28|1135.66
#2014-05-29|1138.13
#2014-05-30|1129.63
#2014-06-02|1131.33
#2014-06-03|1146.23
#2014-06-04|1139.75
#2014-06-05|1144.74
#2014-06-06|1164.32
#2014-06-09|1184.76
#2014-06-10|1186.38
#2014-06-11|1181.96
#2014-06-12|1187.69
#2014-06-13|1169.77
#2014-06-16|1172.01
#2014-06-17|1171.28
#2014-06-18|1184.05
#2014-06-19|1191.06
#2014-06-20|1181.49
#2014-06-23|1175.75
#2014-06-24|1190.53
#2014-06-25|1195.25
#2014-06-26|1191.44
#2014-06-27|1194.19
#2014-06-30|1188.07
#2014-07-01|1181.71
#2014-07-02|1189.66
#2014-07-03|1189.77
#2014-07-04|1201.50
#2014-07-07|1203.30
#2014-07-08|1194.66
#2014-07-09|1188.02
#2014-07-10|1199.37
#2014-07-11|1192.75
#2014-07-14|1204.57
#2014-07-15|1205.83
#2014-07-16|1204.03
#2014-07-17|1200.75
#2014-07-18|1200.31
#2014-07-21|1211.75
#2014-07-22|1225.35
#2014-07-23|1214.63
#2014-07-24|1216.35
#2014-07-25|1204.89
#2014-07-28|1195.55
#2014-07-29|1184.75
#2014-07-30|1171.07
#2014-07-31|1149.03
#2014-08-01|1150.33
#2014-08-04|1160.70
#2014-08-05|1147.62
#2014-08-06|1154.14
#2014-08-07|1156.22
#2014-08-08|1150.68
#2014-08-11|1171.50
#2014-08-12|1169.64
#2014-08-13|1160.45
#2014-08-14|1166.87
#2014-08-15|1178.27
#2014-08-18|1187.29
#2014-08-19|1201.33
#2014-08-20|1214.05
#2014-08-21|1218.57
#2014-08-22|1207.38
#2014-08-25|1210.63
#2014-08-26|1189.82
#2014-08-27|1201.92
#2014-08-28|1196.90
#2014-08-29|1209.23
#2014-09-01|1206.54
#2014-09-02|1201.97
#2014-09-03|1222.34
#2014-09-04|1216.46
#2014-09-05|1213.34
#2014-09-08|1195.32
#2014-09-09|1180.90
#2014-09-10|1171.85
#2014-09-11|1174.16
#2014-09-12|1153.73
#2014-09-15|1145.63
#2014-09-16|1142.58
#2014-09-17|1136.89
#2014-09-18|1127.53
#2014-09-19|1120.59
#2014-09-22|1102.91
#2014-09-23|1090.88
#2014-09-24|1097.48
#2014-09-25|1087.11
#2014-09-26|1087.99
#2014-09-29|1063.44
#2014-09-30|1052.68
#2014-10-01|1040.49
#2014-10-02|1033.84
#2014-10-03|1034.48
#2014-10-06|1078.47
#2014-10-07|1093.88
#2014-10-08|1090.73
#2014-10-09|1097.50
#2014-10-10|1067.47
#2014-10-13|1086.27
#2014-10-14|1090.80
#2014-10-15|1070.70
#2014-10-16|1040.28
#2014-10-17|1066.79
#2014-10-20|1060.36
#2014-10-21|1048.88
#2014-10-22|1058.31
#2014-10-23|1026.55
#2014-10-24|1050.04
#2014-10-27|1016.12
#2014-10-28|1048.13
#2014-10-29|1051.02
#2014-10-30|1066.77
#2014-10-31|1082.34
#2014-11-03|1065.06
#2014-11-04|1064.58
#2014-11-05|1058.73
#2014-11-06|1036.00
#2014-11-07|1033.59
#2014-11-10|1042.53
#2014-11-11|1032.28
#2014-11-12|1037.90
#2014-11-13|1024.32
#2014-11-14|1014.82
#2014-11-17|1013.82
#2014-11-18|1025.43
#2014-11-19|1027.32
#2014-11-20|1026.52
#2014-11-21|1056.34
#2014-11-24|1057.20
#2014-11-25|1055.87
#2014-11-26|1060.10
#2014-11-27|1061.58
#2014-11-28|1048.54
#2014-12-01|1022.54
#2014-12-02|1021.14
#2014-12-03|1027.20
#2014-12-04|1010.48
#2014-12-05|1007.44
#2014-12-08| 986.89
#2014-12-09| 982.72
#2014-12-10| 984.26
#2014-12-11| 972.49
#2014-12-12| 961.49
#2014-12-15| 948.86
#2014-12-16| 912.26
#2014-12-17| 932.81
#2014-12-18| 950.70
#2014-12-19| 963.45
#2014-12-22| 983.32
#2014-12-23| 976.67
#2014-12-24| 975.30
#2014-12-25| 974.96
#2014-12-26| 976.55
#2014-12-29| 983.71
#2014-12-30| 980.33
#2014-12-31| 984.68
#2015-01-01| 984.15
#2015-01-02| 973.11
#2015-01-05| 960.22
#2015-01-06| 956.65
#2015-01-07| 970.98
#2015-01-08| 985.12
#2015-01-09| 973.07
#2015-01-12| 961.96
#2015-01-13| 963.79
#2015-01-14| 971.68
#2015-01-15| 979.60
#2015-01-16| 991.24
#2015-01-19| 969.20
#2015-01-20| 973.53
#2015-01-21| 990.24
#2015-01-22| 994.11
#2015-01-23| 988.57
#2015-01-26| 978.25
#2015-01-27| 987.07
#2015-01-28| 987.08
#2015-01-29| 988.74
#2015-01-30| 971.48
#2015-02-02| 977.23
#2015-02-03| 970.54
#2015-02-04| 958.18
#2015-02-05| 931.05
#2015-02-06| 922.05
#2015-02-09| 915.54
#2015-02-10| 907.47
#2015-02-11| 908.07
#2015-02-12| 929.08
#2015-02-13| 943.33
#2015-02-16| 941.51
#2015-02-17| 940.27
#2015-02-18| 946.88
#2015-02-19| 946.71
#2015-02-20| 937.98
#2015-02-23| 938.85
#2015-02-24| 943.64
#2015-02-25| 948.19
#2015-02-26| 966.70
#2015-02-27| 977.50
#2015-03-02| 976.08
#2015-03-03| 971.19
#2015-03-04| 943.39
#2015-03-05| 948.77
#2015-03-06| 945.89
#2015-03-09| 920.25
#2015-03-10| 910.88
#2015-03-11| 912.41
#2015-03-12| 917.79
#2015-03-13| 892.42
#2015-03-16| 894.71
#2015-03-17| 908.44
#2015-03-18| 915.60
#2015-03-19| 914.23
#2015-03-20| 927.46
#2015-03-23| 939.71
#2015-03-24| 941.43
#2015-03-25| 933.02
#2015-03-26| 921.72
#2015-03-27| 919.38
#2015-03-30| 931.68
#2015-03-31| 949.13
#2015-04-01| 974.95
#2015-04-02| 980.67
#2015-04-03| 985.57
#2015-04-06| 998.45
#2015-04-07| 992.14
#2015-04-08|1014.51
#2015-04-09|1031.09
#2015-04-10|1028.65
#2015-04-13|1027.62
#2015-04-14|1029.92
#2015-04-15|1028.50
#2015-04-16|1047.85
#2015-04-17|1041.52
#2015-04-20|1029.71
#2015-04-21|1041.85
#2015-04-22|1075.38
#2015-04-23|1076.16
#2015-04-24|1082.14
#2015-04-27|1082.55
#2015-04-28|1087.94
#2015-04-29|1082.63
#2015-04-30|1067.95
#2015-05-01|1065.77
#2015-05-04|1078.66
#2015-05-05|1081.79
#2015-05-06|1066.35
#2015-05-07|1048.44
#2015-05-08|1067.44
#2015-05-11|1074.27
#2015-05-12|1064.46
#2015-05-13|1054.83
#2015-05-14|1065.58
#2015-05-15|1077.72
#2015-05-18|1068.82
#2015-05-19|1065.83
#2015-05-20|1060.97
#2015-05-21|1047.63
#2015-05-22|1038.94
#2015-05-25|1037.85
#2015-05-26|1035.93
#2015-05-27|1037.49
#2015-05-28|1020.63
#2015-05-29|1012.08
#2015-06-01|1030.47
#2015-06-02|1032.62
#2015-06-03|1024.68
#2015-06-04|1016.64
#2015-06-05|1016.78
#2015-06-08|1017.43
#2015-06-09|1012.86
#2015-06-10|1014.70
#2015-06-11| 997.17
#2015-06-12|1001.91
#2015-06-15| 998.77
#2015-06-16| 990.10
#2015-06-17| 998.09
#2015-06-18|1007.33
#2015-06-19| 996.50
#2015-06-22|1010.93
#2015-06-23|1015.58
#2015-06-24|1013.94
#2015-06-25|1002.72
#2015-06-26| 993.10
#2015-06-29| 983.14
#2015-06-30| 993.30
#2015-07-01| 991.56
#2015-07-02| 989.88
#2015-07-03| 978.59
#2015-07-06| 959.67
#2015-07-07| 940.74
#2015-07-08| 909.63
#2015-07-09| 933.87
#2015-07-10| 953.75
#2015-07-13| 972.18
#2015-07-14| 979.90
#2015-07-15| 972.28
#2015-07-16| 985.41
#2015-07-17| 980.34
#2015-07-20| 974.10
#2015-07-21| 977.77
#2015-07-22| 975.36
#2015-07-23| 959.63
#2015-07-24| 945.72
#2015-07-27| 919.34
#2015-07-28| 917.52
#2015-07-29| 926.67
#2015-07-30| 933.27
#2015-07-31| 940.57
#2015-08-03| 937.19
#2015-08-04| 941.93
#2015-08-05| 936.85
#2015-08-06| 915.93
#2015-08-07| 907.20
#2015-08-10| 911.51
#2015-08-11| 909.24
#2015-08-12| 892.79
#2015-08-13| 882.87
#2015-08-14| 888.80
#2015-08-17| 884.45
#2015-08-18| 884.20
#2015-08-19| 868.93
#2015-08-20| 853.36
#2015-08-21| 834.84
#2015-08-24| 789.60
#2015-08-25| 791.65
#2015-08-26| 794.79
#2015-08-27| 834.71
#2015-08-28| 837.37
#2015-08-31| 824.03
#2015-09-01| 800.38
#2015-09-02| 791.45
#2015-09-03| 798.93
#2015-09-04| 789.08
#2015-09-07| 782.37
#2015-09-08| 792.97
#2015-09-09| 814.30
#2015-09-10| 810.34
#2015-09-11| 812.11
#2015-09-14| 824.14
#2015-09-15| 813.57
#2015-09-16| 835.64
#2015-09-17| 832.10
#2015-09-18| 831.30
#2015-09-21| 825.75
#2015-09-22| 810.27
#2015-09-23| 787.89
#2015-09-24| 780.40
#2015-09-25| 793.89
#2015-09-28| 785.41
#2015-09-29| 775.96
#2015-09-30| 805.25
#2015-10-01| 804.88
#2015-10-02| 821.67
#2015-10-05| 840.86
#2015-10-06| 841.97
#2015-10-07| 861.21
#2015-10-08| 859.95
#2015-10-09| 876.26
#2015-10-12| 876.55
#2015-10-13| 869.06
#2015-10-14| 858.24
#2015-10-15| 870.03
#2015-10-16| 874.39
#2015-10-19| 874.56
#2015-10-20| 887.30
#2015-10-21| 877.95
#2015-10-22| 883.68
#2015-10-23| 889.37
#2015-10-26| 877.75
#2015-10-27| 871.08
#2015-10-28| 864.63
#2015-10-29| 846.54
#2015-10-30| 853.49
#2015-11-02| 845.15
#2015-11-03| 870.04
#2015-11-04| 873.35
#2015-11-05| 877.54
#2015-11-06| 856.59
#2015-11-09| 853.88
#2015-11-10| 847.84
#2015-11-11| 857.61
#2015-11-12| 854.47
#2015-11-13| 843.59
#2015-11-16| 838.39
#2015-11-17| 841.96
#2015-11-18| 857.82
#2015-11-19| 868.50
#2015-11-20| 866.23
#2015-11-23| 864.76
#2015-11-24| 862.28
#2015-11-25| 844.65
#2015-11-26| 851.39
#2015-11-27| 834.55
#2015-11-30| 812.24
#2015-12-01| 823.94
#2015-12-02| 823.34
#2015-12-03| 836.02
#2015-12-04| 821.18
#2015-12-07| 820.55
#2015-12-08| 808.72
#2015-12-09| 821.37
#2015-12-10| 811.86
#2015-12-11| 794.47
#2015-12-14| 789.12
#2015-12-15| 791.52
#2015-12-16| 792.25
#2015-12-17| 809.69
#2015-12-18| 799.86
#2015-12-21| 789.70
#2015-12-22| 789.82
#2015-12-23| 808.87
#2015-12-24| 816.22
#2015-12-25| 816.14
#2015-12-28| 822.35
#2015-12-29| 822.62
#2015-12-30| 807.56
#2015-12-31| 814.74
#2016-01-01| 816.57
#2016-01-04| 784.96
#2016-01-05| 794.78
#2016-01-06| 788.07
#2016-01-07| 760.43
#2016-01-08| 762.47
#2016-01-11| 747.66
#2016-01-12| 749.69
#2016-01-13| 752.00
#2016-01-14| 745.66
#2016-01-15| 721.38
#2016-01-18| 716.08
#2016-01-19| 720.76
#2016-01-20| 695.89
#2016-01-21| 686.61
#2016-01-22| 715.06
#2016-01-25| 720.32
#2016-01-26| 708.67
#2016-01-27| 724.14
#2016-01-28| 730.43
#2016-01-29| 754.55
#2016-02-01| 767.10
#2016-02-02| 741.82
#2016-02-03| 738.45
#2016-02-04| 749.56
#2016-02-05| 746.18
#2016-02-08| 743.27
#2016-02-09| 742.84
#2016-02-10| 741.14
#2016-02-11| 713.09
#2016-02-12| 712.59
#2016-02-15| 729.31
#2016-02-16| 729.22
#2016-02-17| 740.30
#2016-02-18| 752.55
#2016-02-19| 743.70
#2016-02-22| 762.36
#2016-02-23| 752.90
#2016-02-24| 740.10
#2016-02-25| 744.37
#2016-02-26| 745.53
#2016-02-29| 746.18
#2016-03-01| 766.13
#2016-03-02| 788.18
#2016-03-03| 810.76
#2016-03-04| 831.00
#2016-03-07| 827.34
#2016-03-08| 821.34
#2016-03-09| 830.86
#2016-03-10| 838.00
#2016-03-11| 850.40
#2016-03-14| 842.41
#2016-03-15| 824.02
#2016-03-16| 818.54
#2016-03-17| 861.09
#2016-03-18| 865.24
#2016-03-21| 871.85
#2016-03-22| 866.59
#2016-03-23| 851.89
#2016-03-24| 856.20
#2016-03-25| 856.28
#2016-03-28| 865.69
#2016-03-29| 860.25
#2016-03-30| 882.08
#2016-03-31| 887.63
#2016-04-01| 877.44
#2016-04-04| 868.17
#2016-04-05| 853.92
#2016-04-06| 853.39
#2016-04-07| 857.89
#2016-04-08| 877.43
#2016-04-11| 893.21
#2016-04-12| 905.06
#2016-04-13| 917.48
#2016-04-14| 917.87
#2016-04-15| 920.35
#2016-04-18| 911.93
#2016-04-19| 920.75
#2016-04-20| 903.46
#2016-04-21| 904.89
#2016-04-22| 902.45
#2016-04-25| 894.11
#2016-04-26| 890.77
#2016-04-27| 891.57
#2016-04-28| 892.28
#2016-04-29| 893.20
#2016-05-02| 886.61
#2016-05-03| 873.81
#2016-05-04| 882.20
#2016-05-05| 879.09
#2016-05-06| 877.59
#2016-05-09| 876.77
#2016-05-10| 891.82
#2016-05-11| 893.01
#2016-05-12| 891.52
#2016-05-13| 874.34
#2016-05-16| 873.48
#2016-05-17| 869.80
#2016-05-18| 856.01
#2016-05-19| 841.15
#2016-05-20| 853.39
#2016-05-23| 845.31
#2016-05-24| 848.20
#2016-05-25| 842.71
#2016-05-26| 849.63
#2016-05-27| 850.06
#2016-05-30| 861.98
#2016-05-31| 857.51
#2016-06-01| 854.99
#2016-06-02| 858.12
#2016-06-03| 873.75
#2016-06-06| 879.75
#2016-06-07| 894.84
#2016-06-08| 909.50
#2016-06-09| 910.57
#2016-06-10| 890.05
#2016-06-13| 888.17
#2016-06-14| 874.73
#2016-06-15| 886.93
#2016-06-16| 880.07
#2016-06-17| 892.98
#2016-06-20| 908.45
#2016-06-21| 910.42
#2016-06-22| 912.89
#2016-06-23| 924.08
#2016-06-24| 908.33
#2016-06-27| 899.58
#2016-06-28| 916.78
#2016-06-29| 942.35
#2016-06-30| 963.22
#2016-07-01| 957.09
#2016-07-04| 960.74
#2016-07-05| 950.90
#2016-07-06| 937.06
#2016-07-07| 939.21
#2016-07-08| 947.52
#2016-07-11| 967.36
#2016-07-12| 975.66
#2016-07-13| 969.41
#2016-07-14| 987.59
#2016-07-15| 979.00
#2016-07-18| 984.52
#2016-07-19| 983.21
#2016-07-20| 997.92
#2016-07-21| 999.53
#2016-07-22|1001.50
#2016-07-25|1000.05
#2016-07-26|1002.98
#2016-07-27|1004.89
#2016-07-28|1016.65
#2016-07-29|1022.80
#2016-08-01|1016.57
#2016-08-02|1011.37
#2016-08-03|1005.75
#2016-08-04|1020.93
#2016-08-05|1030.69
#2016-08-08|1036.44
#2016-08-09|1039.47
#2016-08-10|1040.38
#2016-08-11|1055.99
#2016-08-12|1059.89
#2016-08-15|1063.87
#2016-08-16|1060.91
#2016-08-17|1069.37
#2016-08-18|1069.92
#2016-08-19|1071.40
#2016-08-22|1054.28
#2016-08-23|1048.09
#2016-08-24|1045.86
#2016-08-25|1042.23
#2016-08-26|1054.96
#2016-08-29|1056.40
#2016-08-30|1059.24
#2016-08-31|1064.50
#2016-09-01|1048.00
#2016-09-02|1067.81
#2016-09-05|1067.54
#2016-09-06|1085.89
#2016-09-07|1089.52
#2016-09-08|1098.50
#2016-09-09|1069.97
#2016-09-12|1046.26
#2016-09-13|1030.42
#2016-09-14|1031.57
#2016-09-15|1037.03
#2016-09-16|1030.75
#2016-09-19|1050.01
#2016-09-20|1055.05
#2016-09-21|1059.56
#2016-09-22|1071.66
#2016-09-23|1061.44
#2016-09-26|1050.96
#2016-09-27|1048.39
#2016-09-28|1058.81
#2016-09-29|1048.36
#2016-09-30|1038.27
#2016-10-03|1056.67
#2016-10-04|1057.06
#2016-10-05|1059.09
#2016-10-06|1061.63
#2016-10-07|1063.21
#2016-10-10|1070.19
#2016-10-11|1062.26
#2016-10-12|1062.16
#2016-10-13|1058.33
#2016-10-14|1063.33
#2016-10-17|1063.44
#2016-10-18|1077.64
#2016-10-19|1081.04
#2016-10-20|1089.48
#2016-10-21|1092.58
#2016-10-24|1095.36
#2016-10-25|1098.22
#2016-10-26|1095.23
#2016-10-27|1086.63
#2016-10-28|1084.02
#2016-10-31|1084.59
#2016-11-01|1065.57
#2016-11-02|1056.05
#2016-11-03|1046.84
#2016-11-04|1043.57
#2016-11-07|1063.26
#2016-11-08|1071.39
#2016-11-09|1053.08
#2016-11-10|1020.58
#2016-11-11| 974.61
#2016-11-14| 975.69
#2016-11-15| 976.85
#2016-11-16| 995.58
#2016-11-17| 997.80
#2016-11-18|1004.33
#2016-11-21|1009.47
#2016-11-22|1016.84
#2016-11-23|1003.25
#2016-11-24|1007.36
#2016-11-25|1008.14
#2016-11-28|1018.37
#2016-11-29|1014.89
#2016-11-30|1025.24
#2016-12-01| 995.99
#2016-12-02| 996.29
#2016-12-05| 993.88
#2016-12-06| 996.39
#2016-12-07| 999.11
#2016-12-08|1002.08
#2016-12-09|1004.36
#2016-12-12|1000.68
#2016-12-13|1008.72
#2016-12-14| 998.29
#2016-12-15| 985.10
#2016-12-16| 986.19
#2016-12-19| 987.96
#2016-12-20| 982.90
#2016-12-21| 987.40
#2016-12-22| 985.76
#2016-12-23| 990.58
#2016-12-26| 986.81
#2016-12-27| 990.54
#2016-12-28|1000.09
#2016-12-29|1014.53
#2016-12-30|1019.60
#2017-01-02|1019.68
#2017-01-03|1026.10
#2017-01-04|1030.87
#2017-01-05|1038.44
#2017-01-06|1036.65
#2017-01-09|1039.15
#2017-01-10|1041.63
#2017-01-11|1040.68
#2017-01-12|1073.64
#2017-01-13|1066.73
#2017-01-16|1062.47
#2017-01-17|1069.54
#2017-01-18|1071.34
#2017-01-19|1074.83
#2017-01-20|1070.39
#2017-01-23|1082.39
#2017-01-24|1083.97
#2017-01-25|1085.03
#2017-01-26|1084.04
#2017-01-27|1092.16
#2017-01-30|1086.07
#2017-01-31|1083.80
#2017-02-01|1084.51
#2017-02-02|1094.89
#2017-02-03|1107.09
#2017-02-06|1101.10
#2017-02-07|1097.32
#2017-02-08|1108.09
#2017-02-09|1109.87
#2017-02-10|1113.69
#2017-02-13|1124.63
#2017-02-14|1118.58
#2017-02-15|1136.90
#2017-02-16|1140.36
#2017-02-17|1129.97
#2017-02-20|1142.22
#2017-02-21|1140.43
#2017-02-22|1144.29
#2017-02-23|1139.65
#2017-02-24|1125.59
#2017-02-27|1115.18
#2017-02-28|1117.61
#2017-03-01|1122.29
#2017-03-02|1116.02
#2017-03-03|1127.21
#2017-03-06|1137.92
#2017-03-07|1136.16
#2017-03-08|1122.02
#2017-03-09|1101.59
#2017-03-10|1112.63
#2017-03-13|1123.36
#2017-03-14|1122.57
#2017-03-15|1129.99
#2017-03-16|1148.69
#2017-03-17|1155.64
#2017-03-20|1157.53
#2017-03-21|1149.39
#2017-03-22|1140.72
#2017-03-23|1138.25
#2017-03-24|1150.32
#2017-03-27|1144.10
#2017-03-28|1144.74
#2017-03-29|1151.64
#2017-03-30|1149.56
#2017-03-31|1140.01
#2017-04-03|1163.06
#2017-04-04|1162.12
#2017-04-05|1166.12
#2017-04-06|1157.39
#2017-04-07|1156.04
#2017-04-10|1149.18
#2017-04-11|1154.09
#2017-04-12|1151.99
#2017-04-13|1148.91
#2017-04-14|1148.34
#2017-04-17|1161.91
#2017-04-18|1148.01
#2017-04-19|1140.33
#2017-04-20|1136.45
#2017-04-21|1135.09
#2017-04-24|1138.37
#2017-04-25|1147.26
#2017-04-26|1139.13
#2017-04-27|1135.01
#2017-04-28|1135.20
#2017-05-01|1138.37
#2017-05-02|1145.99
#2017-05-03|1148.56
#2017-05-04|1137.52
#2017-05-05|1130.68
#2017-05-08|1126.70
#2017-05-09|1140.64
#2017-05-10|1145.77
#2017-05-11|1150.75
#2017-05-12|1155.68
#2017-05-15|1156.48
#2017-05-16|1171.96
#2017-05-17|1161.65
#2017-05-18|1084.57
#2017-05-19|1094.86
#2017-05-22|1086.89
#2017-05-23|1097.45
#2017-05-24|1101.77
#2017-05-25|1101.26
#2017-05-26|1116.15
#2017-05-29|1113.67
#2017-05-30|1117.05
#2017-05-31|1114.87
#2017-06-01|1118.26
#2017-06-02|1121.64
#2017-06-05|1115.65
#2017-06-06|1123.48
#2017-06-07|1121.97
#2017-06-08|1113.47
#2017-06-09|1105.69
#2017-06-12|1097.03
#2017-06-13|1098.10
#2017-06-14|1100.42
#2017-06-15|1097.18
#2017-06-16|1101.73
#2017-06-19|1106.66
#2017-06-20|1094.49
#2017-06-21|1090.30
#2017-06-22|1097.84
#2017-06-23|1105.35
#2017-06-26|1114.91
#2017-06-27|1110.70
#2017-06-28|1112.18
#2017-06-29|1114.21
#2017-06-30|1115.78
#2017-07-03|1117.82
#2017-07-04|1114.89
#2017-07-05|1118.05
#2017-07-06|1125.79
#2017-07-07|1132.23
#2017-07-10|1143.43
#2017-07-11|1148.45
#2017-07-12|1165.26
#2017-07-13|1180.75
#2017-07-14|1181.82
#2017-07-17|1175.42
#2017-07-18|1173.12
#2017-07-19|1178.95
#2017-07-20|1182.96
#2017-07-21|1183.75
#2017-07-24|1179.34
#2017-07-25|1173.62
#2017-07-26|1170.99
#2017-07-27|1176.03
#2017-07-28|1171.16
#2017-07-31|1180.61
#2017-08-01|1185.51
#2017-08-02|1180.52
#2017-08-03|1185.69
#2017-08-04|1186.88
#2017-08-07|1192.93
#2017-08-08|1184.00
#2017-08-09|1177.12
#2017-08-10|1153.60
#2017-08-11|1150.55
#2017-08-14|1163.45
#2017-08-15|1159.55
#2017-08-16|1167.46
#2017-08-17|1166.02
#2017-08-18|1165.12
#2017-08-21|1161.20
#2017-08-22|1185.80
#2017-08-23|1180.17
#2017-08-24|1188.86
#2017-08-25|1185.78
#2017-08-28|1183.64
#2017-08-29|1181.15
#2017-08-30|1188.71
#2017-08-31|1197.91
#2017-09-01|1206.81
#2017-09-04|1199.93
#2017-09-05|1201.11
#2017-09-06|1203.94
#2017-09-07|1208.01
#2017-09-08|1218.34
#2017-09-11|1234.83
#2017-09-12|1237.28
#2017-09-13|1227.75
#2017-09-14|1227.40
#2017-09-15|1226.85
#2017-09-18|1232.10
#2017-09-19|1231.64
#2017-09-20|1234.12
#2017-09-21|1220.39
#2017-09-22|1215.21
#2017-09-25|1199.82
#2017-09-26|1192.87
#2017-09-27|1174.85
#2017-09-28|1178.14
#2017-09-29|1191.16
#2017-10-02|1193.88
#2017-10-03|1207.23
#2017-10-04|1214.86
#2017-10-05|1214.87
#2017-10-06|1211.40
#2017-10-09|1202.10
#2017-10-10|1211.12
#2017-10-11|1210.22
#2017-10-12|1211.52
#2017-10-13|1221.75
#2017-10-16|1216.40
#2017-10-17|1211.62
#2017-10-18|1223.92
#2017-10-19|1211.01
#2017-10-20|1212.62
#2017-10-23|1217.51
#2017-10-24|1212.05
#2017-10-25|1220.86
#2017-10-26|1217.97
#2017-10-27|1218.78
#2017-10-30|1215.06
#2017-10-31|1208.61
#2017-11-01|1202.49
#2017-11-02|1206.16
#2017-11-03|1190.06
#2017-11-06|1195.87
#2017-11-07|1187.84
#2017-11-08|1204.56
#2017-11-09|1196.65
#2017-11-10|1181.73
#2017-11-13|1177.52
#2017-11-14|1161.96
#2017-11-15|1154.15
#2017-11-16|1169.82
#2017-11-17|1173.92
#2017-11-20|1172.97
#2017-11-21|1185.64
#2017-11-22|1190.82
#2017-11-23|1197.13
#2017-11-24|1198.24
#2017-11-27|1199.40
#2017-11-28|1197.84
#2017-11-29|1189.84
#2017-11-30|1165.99
#2017-12-01|1160.02
#2017-12-04|1166.33
#2017-12-05|1164.21
#2017-12-06|1156.37
#2017-12-07|1149.13
#2017-12-08|1147.68
#2017-12-11|1152.77
#2017-12-12|1150.54
#2017-12-13|1149.86
#2017-12-14|1141.61
#2017-12-15|1143.69
#2017-12-18|1147.31
#2017-12-19|1146.94
#2017-12-20|1151.05
#2017-12-21|1161.70
#2017-12-22|1165.87
#2017-12-25|1166.26
#2017-12-26|1169.00
#2017-12-27|1168.50
#2017-12-28|1172.78
#2017-12-29|1180.22
#2018-01-01|1185.47
#2018-01-02|1199.95
#2018-01-03|1195.30
#2018-01-04|1201.70
#2018-01-05|1197.91
#2018-01-08|1202.19
#2018-01-09|1187.85
#2018-01-10|1184.27
#2018-01-11|1188.50
#2018-01-12|1191.89
#2018-01-15|1193.28
#2018-01-16|1179.03
#2018-01-17|1187.39
#2018-01-18|1182.76
#2018-01-19|1190.78
#2018-01-22|1201.22
#2018-01-23|1196.60
#2018-01-24|1224.53
#2018-01-25|1228.78
#2018-01-26|1238.44
#2018-01-29|1233.33
#2018-01-30|1224.14
#2018-01-31|1226.24
#2018-02-01|1223.57
#2018-02-02|1195.24
#2018-02-05|1183.30
#2018-02-06|1164.93
#2018-02-07|1175.31
#2018-02-08|1168.43
#2018-02-09|1152.30
#2018-02-12|1158.28
#2018-02-13|1171.40
#2018-02-14|1186.07
#2018-02-15|1193.99
#2018-02-16|1192.97
#2018-02-19|1186.86
#2018-02-20|1196.89
#2018-02-21|1199.17
#2018-02-22|1192.70
#2018-02-23|1209.86
#2018-02-26|1214.19
#2018-02-27|1214.73
#2018-02-28|1202.97
#2018-03-01|1196.87
#2018-03-02|1198.73
#2018-03-05|1192.16
#2018-03-06|1194.92
#2018-03-07|1185.48
#2018-03-08|1189.85
#2018-03-09|1194.77
#2018-03-12|1200.52
#2018-03-13|1201.74
#2018-03-14|1184.76
#2018-03-15|1177.94
#2018-03-16|1173.45
#2018-03-19|1171.01
#2018-03-20|1176.72
#2018-03-21|1182.78
#2018-03-22|1173.64
#2018-03-23|1166.01
#2018-03-26|1179.66
#2018-03-27|1177.58
#2018-03-28|1159.77
#2018-03-29|1164.82
#2018-03-30|1165.49
#2018-04-02|1165.53
#2018-04-03|1167.91
#2018-04-04|1160.06
#2018-04-05|1172.31
#2018-04-06|1162.43
#2018-04-09|1145.23
#2018-04-10|1139.67
#2018-04-11|1142.44
#2018-04-12|1145.48
#2018-04-13|1137.42
#2018-04-16|1130.50
#2018-04-17|1134.28
#2018-04-18|1144.25
#2018-04-19|1146.32
#2018-04-20|1136.85
#2018-04-23|1126.71
#2018-04-24|1123.70
#2018-04-25|1119.05
#2018-04-26|1125.37
#2018-04-27|1137.16
#2018-04-30|1139.91
#2018-05-01|1137.18
#2018-05-02|1125.48
#2018-05-03|1108.97
#2018-05-04|1107.69
#2018-05-07|1099.47
#2018-05-08|1099.04
#2018-05-09|1096.88
#2018-05-10|1102.19
#2018-05-11|1099.32
#2018-05-14|1094.70
#2018-05-15|1082.93
#2018-05-16|1088.12
#2018-05-17|1085.58
#2018-05-18|1079.22
#2018-05-21|1079.64
#2018-05-22|1092.68
#2018-05-23|1083.79
#2018-05-24|1079.39
#2018-05-25|1079.04
#2018-05-28|1064.65
#2018-05-29|1063.66
#2018-05-30|1066.14
#2018-05-31|1083.75
#2018-06-01|1083.66
#2018-06-04|1082.33
#2018-06-05|1063.64
#2018-06-06|1061.23
#2018-06-07|1050.34
#2018-06-08|1043.71
#2018-06-11|1058.32
#2018-06-12|1060.92
#2018-06-13|1055.70
#2018-06-14|1047.46
#2018-06-15|1024.37
#2018-06-18|1025.05
#2018-06-19|1017.28
#2018-06-20|1021.04
#2018-06-21|1002.66
#2018-06-22|1022.80
#2018-06-25|1019.67
#2018-06-26|1013.19
#2018-06-27| 981.69
#2018-06-28| 972.69
#2018-06-29| 999.33
#2018-07-02| 991.02
#2018-07-03|1003.94
#2018-07-04|1002.81
#2018-07-05| 997.42
#2018-07-06|1003.36
#2018-07-09|1022.13
#2018-07-10|1021.09
#2018-07-11|1013.65
#2018-07-12|1018.67
#2018-07-13|1018.34
#2018-07-16|1020.85
#2018-07-17|1024.92
#2018-07-18|1025.06
#2018-07-19|1023.72
#2018-07-20|1038.50
#2018-07-23|1036.97
#2018-07-24|1049.62
#2018-07-25|1053.85
#2018-07-26|1056.24
#2018-07-27|1058.02
#2018-07-30|1062.37
#2018-07-31|1054.96
#2018-08-01|1055.80
#2018-08-02|1047.48
#2018-08-03|1058.57
#2018-08-06|1046.77
#2018-08-07|1049.97
#2018-08-08|1045.93
#2018-08-09|1039.07
#2018-08-10|1013.28
#2018-08-13|1001.83
#2018-08-14|1012.38
#2018-08-15| 989.80
#2018-08-16| 996.09
#2018-08-17| 989.51
#2018-08-20|1001.71
#2018-08-21| 998.85
#2018-08-22|1000.15
#2018-08-23| 985.88
#2018-08-24| 985.29
#2018-08-27|1009.05
#2018-08-28| 998.45
#2018-08-29|1000.75
#2018-08-30| 989.91
#2018-08-31|1002.39
#2018-09-03| 994.90
#2018-09-04| 983.08
#2018-09-05| 976.75
#2018-09-06| 981.22
#2018-09-07| 987.45
#2018-09-10| 974.08
#2018-09-11| 957.08
#2018-09-12| 963.28
#2018-09-13| 964.88
#2018-09-14| 973.90
#2018-09-17| 973.57
#2018-09-18| 982.03
#2018-09-19| 980.19
#2018-09-20| 980.97
#2018-09-21| 991.81
#2018-09-24| 972.07
#2018-09-25| 966.02
#2018-09-26| 972.52
#2018-09-27| 980.18
#2018-09-28| 964.87
#2018-10-01| 961.10
#2018-10-02| 964.45
#2018-10-03| 978.86
#2018-10-04| 975.06
#2018-10-05| 973.99
#2018-10-08|1004.17
#2018-10-09|1016.15
#2018-10-10|1005.86
#2018-10-11| 991.43
#2018-10-12| 995.51
#2018-10-15| 995.59
#2018-10-16|1016.10
#2018-10-17|1014.95
#2018-10-18|1011.36
#2018-10-19|1015.82
#2018-10-22|1025.73
#2018-10-23|1010.32
#2018-10-24|1003.04
#2018-10-25|1011.88
#2018-10-26|1018.51
#2018-10-29|1023.03
#2018-10-30|1028.10
#2018-10-31|1033.05
#2018-11-01|1037.25
#2018-11-02|1051.39
#2018-11-05|1045.69
#2018-11-06|1041.94
#2018-11-07|1041.90
#2018-11-08|1040.93
#2018-11-09|1042.53
#2018-11-12|1040.04
#2018-11-13|1041.20
#2018-11-14|1048.59
#2018-11-15|1049.17
#2018-11-16|1066.52
#2018-11-19|1068.32
#2018-11-20|1057.42
#2018-11-21|1056.12
#2018-11-22|1062.75
#2018-11-23|1061.53
#2018-11-26|1063.83
#2018-11-27|1072.01
#2018-11-28|1076.22
#2018-11-29|1078.36
#2018-11-30|1069.55
#2018-12-03|1081.42
#2018-12-04|1083.40
#2018-12-05|1077.75
#2018-12-06|1069.35
#2018-12-07|1064.36
#2018-12-10|1041.20
#2018-12-11|1051.34
#2018-12-12|1076.71
#2018-12-13|1076.63
#2018-12-14|1073.52
#2018-12-17|1073.87
#2018-12-18|1077.32
#2018-12-19|1079.54
#2018-12-20|1086.28
#2018-12-21|1075.07
#2018-12-24|1070.29
#2018-12-25|1069.61
#2018-12-26|1068.10
#2018-12-27|1079.09
#2018-12-28|1097.16
#2018-12-31|1097.19
#2019-01-01|1098.43
#2019-01-02|1116.59
#2019-01-03|1127.25
#2019-01-04|1143.64
#2019-01-07|1139.18
#2019-01-08|1140.57
#2019-01-09|1151.30
#2019-01-10|1157.42
#2019-01-11|1162.90
#2019-01-14|1165.91
#2019-01-15|1164.53
#2019-01-16|1164.04
#2019-01-17|1171.61
#2019-01-18|1176.39
#2019-01-21|1169.03
#2019-01-22|1167.13
#2019-01-23|1177.61
#2019-01-24|1196.02
#2019-01-25|1191.89
#2019-01-28|1183.65
#2019-01-29|1200.31
#2019-01-30|1195.33
#2019-01-31|1213.59
#2019-02-01|1215.87
#2019-02-04|1205.60
#2019-02-05|1206.01
#2019-02-06|1188.32
#2019-02-07|1181.55
#2019-02-08|1181.99
#2019-02-11|1174.69
#2019-02-12|1183.74
#2019-02-13|1188.34
#2019-02-14|1189.44
#2019-02-15|1196.39
#2019-02-18|1191.86
#2019-02-19|1197.56
#2019-02-20|1199.74
#2019-02-21|1192.73
#2019-02-22|1205.89
#2019-02-25|1202.56
#2019-02-26|1198.03
#2019-02-27|1209.31
#2019-02-28|1192.69
#2019-03-01|1185.10
#2019-03-04|1188.81
#2019-03-05|1192.80
#2019-03-06|1185.46
#2019-03-07|1169.85
#2019-03-08|1172.86
#2019-03-11|1198.08
#2019-03-12|1213.90
#2019-03-13|1213.87
#2019-03-14|1217.26
#2019-03-15|1233.09
#2019-03-18|1246.23
#2019-03-19|1246.39
#2019-03-20|1227.07
#2019-03-21|1217.53
#2019-03-22|1184.57
#2019-03-25|1193.14
#2019-03-26|1203.37
#2019-03-27|1169.06
#2019-03-28|1182.43
#2019-03-29|1202.72
#2019-04-01|1209.15
#2019-04-02|1202.86
#2019-04-03|1208.15
#2019-04-04|1199.90
#2019-04-05|1200.91
#2019-04-08|1204.11
#2019-04-09|1196.89
#2019-04-10|1204.17
#2019-04-11|1200.18
#2019-04-12|1190.10
#2019-04-15|1191.80
#2019-04-16|1197.14
#2019-04-17|1184.04
#2019-04-18|1187.34
#2019-04-19|1187.18
#2019-04-22|1190.65
#2019-04-23|1193.30
#2019-04-24|1188.96
#2019-04-25|1193.55
#2019-04-26|1199.10
#2019-04-29|1202.55
#2019-04-30|1203.67
#2019-05-01|1207.22
#2019-05-02|1204.32
#2019-05-03|1204.94
#2019-05-06|1193.11
#2019-05-07|1192.21
#2019-05-08|1191.53
#2019-05-09|1178.52
#2019-05-10|1170.96
#2019-05-13|1150.00
#2019-05-14|1150.55
#2019-05-15|1145.52
#2019-05-16|1128.67
#2019-05-17|1117.61
#2019-05-20|1140.29
#2019-05-21|1150.61
#2019-05-22|1157.82
#2019-05-23|1150.28
#2019-05-24|1156.80
#2019-05-27|1174.12
#2019-05-28|1178.44
#2019-05-29|1182.81
#2019-05-30|1202.72
#2019-05-31|1223.33
#2019-06-03|1239.02
#2019-06-04|1251.56
#2019-06-05|1249.33
#2019-06-06|1258.09
#2019-06-07|1258.58
#2019-06-10|1250.55
#2019-06-11|1260.64
#2019-06-12|1259.20
#2019-06-13|1264.07
#2019-06-14|1255.64
#2019-06-17|1251.23
#2019-06-18|1260.45
#2019-06-19|1269.82
#2019-06-20|1279.32
#2019-06-21|1280.92
#2019-06-24|1285.31
#2019-06-25|1273.85
#2019-06-26|1277.47
#2019-06-27|1281.06
#2019-06-28|1294.20
#2019-07-01|1302.17
#2019-07-02|1301.12
#2019-07-03|1313.89
#2019-07-04|1340.05
#2019-07-05|1327.39
#2019-07-08|1323.21
#2019-07-09|1318.16
#2019-07-10|1334.66
#2019-07-11|1352.40
#2019-07-12|1344.37
#2019-07-15|1333.17
#2019-07-16|1337.06
#2019-07-17|1337.83
#2019-07-18|1338.78
#2019-07-19|1334.81
#2019-07-22|1329.10
#2019-07-23|1330.22
#2019-07-24|1325.23
#2019-07-25|1315.70
#2019-07-26|1315.29
#2019-07-29|1315.44
#2019-07-30|1319.12
#2019-07-31|1328.46
#2019-08-01|1333.71
#2019-08-02|1314.67
#2019-08-05|1277.97
#2019-08-06|1279.69
#2019-08-07|1278.18
#2019-08-08|1305.08
#2019-08-09|1307.14
#2019-08-12|1292.60
#2019-08-13|1290.59
#2019-08-14|1267.81
#2019-08-15|1250.42
#2019-08-16|1267.64
#2019-08-19|1258.03
#2019-08-20|1256.11
#2019-08-21|1274.48
#2019-08-22|1266.60
#2019-08-23|1262.56
#2019-08-26|1231.48
#2019-08-27|1237.58
#2019-08-28|1239.56
#2019-08-29|1253.09
#2019-08-30|1273.70
#2019-09-02|1266.46
#2019-09-03|1243.84
#2019-09-04|1260.96
#2019-09-05|1272.43
#2019-09-06|1274.18
#2019-09-09|1262.46
#2019-09-10|1257.81
#2019-09-11|1280.46
#2019-09-12|1286.33
#2019-09-13|1289.56
#2019-09-16|1281.98
#2019-09-17|1276.36
#2019-09-18|1279.85
#2019-09-19|1271.90
#2019-09-20|1254.94
#2019-09-23|1245.55
#2019-09-24|1242.75
#2019-09-25|1232.89
#2019-09-26|1240.18
#2019-09-27|1236.13
#2019-09-30|1235.43
#2019-10-01|1226.25
#2019-10-02|1214.97
#2019-10-03|1232.90
#2019-10-04|1239.80
#2019-10-07|1218.95
#2019-10-08|1217.19
#2019-10-09|1220.22
#2019-10-10|1227.54
#2019-10-11|1240.50
#2019-10-14|1239.10
#2019-10-15|1232.62
#2019-10-16|1236.45
#2019-10-17|1242.06
#2019-10-18|1256.24
#2019-10-21|1259.02
#2019-10-22|1270.43
#2019-10-23|1273.16
#2019-10-24|1278.16
#2019-10-25|1270.28
#2019-10-28|1279.90
#2019-10-29|1285.00
#2019-10-30|1290.22
#2019-10-31|1299.72
#2019-11-01|1305.10
#2019-11-04|1303.44
#2019-11-05|1297.98
#2019-11-06|1290.55
#2019-11-07|1295.38
#2019-11-08|1273.92
#2019-11-11|1268.74
#2019-11-12|1263.38
#2019-11-13|1246.80
#2019-11-14|1243.91
#2019-11-15|1238.35
#2019-11-18|1242.12
#2019-11-19|1239.37
#2019-11-20|1242.85
#2019-11-21|1237.80
#2019-11-22|1247.39
#2019-11-25|1240.79
#2019-11-26|1231.49
#2019-11-27|1236.59
#2019-11-28|1243.14
#2019-11-29|1245.11
#2019-12-02|1246.38
#2019-12-03|1250.92
#2019-12-04|1256.04
#2019-12-05|1259.32
#2019-12-06|1257.91
#2019-12-09|1262.67
#2019-12-10|1257.22
#2019-12-11|1276.25
#2019-12-12|1282.88
#2019-12-13|1294.83
#2019-12-16|1299.72
#2019-12-17|1306.52
#2019-12-18|1311.08
#2019-12-19|1309.19
#2019-12-20|1308.80
#2019-12-23|1322.75
#2019-12-24|1319.31
#2019-12-25|1319.31
#2019-12-26|1328.02
#2019-12-27|1335.29
#2019-12-30|1341.23
#2019-12-31|1342.86
#2020-01-01|1347.59
#2020-01-02|1356.99
#2020-01-03|1343.47
#2020-01-06|1340.09
#2020-01-07|1339.66
#2020-01-08|1343.78
#2020-01-09|1357.26
#2020-01-10|1368.01
#2020-01-13|1373.98
#2020-01-14|1383.67
#2020-01-15|1377.52
#2020-01-16|1380.76
#2020-01-17|1387.95
#2020-01-20|1387.45
#2020-01-21|1371.54
#2020-01-22|1386.35
#2020-01-23|1395.78
#2020-01-24|1395.40
#2020-01-27|1369.18
#2020-01-28|1388.22
#2020-01-29|1372.26
#2020-01-30|1347.46
#2020-01-31|1325.90
#2020-02-03|1335.54
#2020-02-04|1350.06
#2020-02-05|1352.09
#2020-02-06|1343.32
#2020-02-07|1319.56
#2020-02-10|1302.29
#2020-02-11|1319.82
#2020-02-12|1331.88
#2020-02-13|1331.52
#2020-02-14|1330.16
#2020-02-17|1332.63
#2020-02-18|1326.99
#2020-02-19|1337.25
#2020-02-20|1322.76
#2020-02-21|1325.83
#2020-02-24|1313.06
#2020-02-25|1301.40
#2020-02-26|1260.63
#2020-02-27|1232.24
#2020-02-28|1208.06
#2020-03-02|1226.36
#2020-03-03|1248.46
#2020-03-04|1267.63
#2020-03-05|1234.33
#2020-03-06|1195.16
#2020-03-09|1109.02
#2020-03-10|1134.09
#2020-03-11|1103.23
#2020-03-12| 987.48
#2020-03-13|1039.74
#2020-03-16| 951.17
#2020-03-17| 949.10
#2020-03-18| 863.64
#2020-03-19| 838.11
#2020-03-20| 873.78
#2020-03-23| 816.79
#2020-03-24| 847.37
#2020-03-25| 887.16
#2020-03-26| 931.53
#2020-03-27| 913.08
#2020-03-30| 914.08
#2020-03-31| 922.50
#2020-04-01| 890.78
#2020-04-02| 891.47
#2020-04-03| 890.55
#2020-04-06| 911.61
#2020-04-07| 930.57
#2020-04-08| 948.11
#2020-04-09| 981.87
#2020-04-10| 981.59
#2020-04-13| 972.12
#2020-04-14| 984.66
#2020-04-15| 972.06
#2020-04-16| 966.66
#2020-04-17| 977.37
#2020-04-20| 981.71
#2020-04-21| 964.76
#2020-04-22| 977.58
#2020-04-23| 968.91
#2020-04-24| 923.58
#2020-04-27| 955.05
#2020-04-28| 968.56
#2020-04-29| 988.70
#2020-04-30| 985.21
#2020-05-01| 979.34
#2020-05-04| 945.88
#2020-05-05| 954.30
#2020-05-06| 947.81
#2020-05-07| 917.36
#2020-05-08| 931.19
#2020-05-11| 931.82
#2020-05-12| 922.58
#2020-05-13| 914.06
#2020-05-14| 918.84
#2020-05-15| 922.85
#2020-05-18| 933.78
#2020-05-19| 942.64
#2020-05-20| 950.95
#2020-05-21| 961.77
#2020-05-22| 958.36
#2020-05-25| 989.78
#2020-05-26|1009.73
#2020-05-27|1024.65
#2020-05-28|1023.54
#2020-05-29|1032.14
#2020-06-01|1052.80
#2020-06-02|1070.99
#2020-06-03|1093.42
#2020-06-04|1087.06
#2020-06-05|1101.26
#2020-06-08|1120.38
#2020-06-09|1125.36
#2020-06-10|1113.34
#2020-06-11|1097.51
#2020-06-12|1082.38
#2020-06-15|1058.87
#2020-06-16|1068.22
#2020-06-17|1076.79
#2020-06-18|1070.01
#2020-06-19|1072.59
#2020-06-22|1091.84
#2020-06-23|1100.61
#2020-06-24|1080.23
#2020-06-25|1077.32
#2020-06-26|1052.46
#2020-06-29|1055.92
#2020-06-30|1046.31
#2020-07-01|1063.47
#2020-07-02|1076.88
#2020-07-03|1090.74
#2020-07-06|1104.42
#2020-07-07|1091.52
#2020-07-08|1091.80
#2020-07-09|1107.70
#2020-07-10|1094.29
#2020-07-13|1090.75
#2020-07-14|1069.96
#2020-07-15|1091.20
#2020-07-16|1080.12
#2020-07-17|1108.06
#2020-07-20|1115.60
#2020-07-21|1125.90
#2020-07-22|1144.90
#2020-07-23|1132.68
#2020-07-24|1120.42
#2020-07-27|1125.47
#2020-07-28|1125.01
#2020-07-29|1127.65
#2020-07-30|1123.53
#2020-07-31|1122.63
#2020-08-03|1107.44
#2020-08-04|1100.81
#2020-08-05|1102.64
#2020-08-06|1101.73
#2020-08-07|1089.31
#2020-08-10|1089.90
#2020-08-11|1082.70
#2020-08-12|1084.87
#2020-08-13|1092.54
#2020-08-14|1091.23
#2020-08-17|1077.13
#2020-08-18|1085.63
#2020-08-19|1073.79
#2020-08-20|1061.89
#2020-08-21|1070.64
#2020-08-24|1078.07
#2020-08-25|1084.40
#2020-08-26|1071.61
#2020-08-27|1065.84
#2020-08-28|1085.34
#2020-08-31|1051.22
#2020-09-01|1081.79
#2020-09-02|1083.47
#2020-09-03|1079.55
#2020-09-04|1077.34
#2020-09-07|1069.91
#2020-09-08|1065.11
#2020-09-09|1077.86
#2020-09-10|1071.43
#2020-09-11|1063.93
#2020-09-14|1067.50
#2020-09-15|1065.80
#2020-09-16|1063.99
#2020-09-17|1066.39
#2020-09-18|1059.29
#2020-09-21|1037.27
#2020-09-22|1038.86
#2020-09-23|1016.35
#2020-09-24|1010.72
#2020-09-25|1015.79
#2020-09-28|1013.12
#2020-09-29| 992.39
#2020-09-30| 998.78
#2020-10-01|1002.00
#2020-10-02| 995.75
#2020-10-05|1004.62
#2020-10-06|1011.60
#2020-10-07| 996.71
#2020-10-08|1000.63
#2020-10-09|1003.47
#2020-10-12|1000.95
#2020-10-13| 999.59
#2020-10-14|1007.64
#2020-10-15| 998.05
#2020-10-16| 999.62
#2020-10-19|1017.20
#2020-10-20|1022.11
#2020-10-21|1029.19
#2020-10-22|1035.60
#2020-10-23|1038.96
#2020-10-26|1041.73
#2020-10-27|1034.83
#2020-10-28|1004.14
#2020-10-29|1005.41
#2020-10-30|1003.37
#2020-11-02|1002.39
#2020-11-03|1018.09
#2020-11-04|1032.10
#2020-11-05|1074.03
#2020-11-06|1087.90
#2020-11-09|1103.06
#2020-11-10|1111.28
#2020-11-11|1127.13
#2020-11-12|1106.10
#2020-11-13|1100.70
#2020-11-16|1111.35
#2020-11-17|1119.95
#2020-11-18|1119.41
#2020-11-19|1113.91
#2020-11-20|1097.14
#2020-11-23|1118.40
#2020-11-24|1127.57
#2020-11-25|1123.73
#2020-11-26|1131.43
#2020-11-27|1131.25
#2020-11-30|1122.89
#2020-12-01|1144.14
#2020-12-02|1155.02
#2020-12-03|1165.57
#2020-12-04|1155.95
#2020-12-07|1159.67
#2020-12-08|1160.20
#2020-12-09|1161.14
#2020-12-10|1169.84
#2020-12-11|1186.03
#2020-12-14|1181.31
#2020-12-15|1185.96
#2020-12-16|1187.08
#2020-12-17|1193.57
#2020-12-18|1194.63
#2020-12-21|1163.79
#2020-12-22|1176.52
#2020-12-23|1187.16
#2020-12-24|1191.53
#2020-12-25|1192.04
#2020-12-28|1199.15
#2020-12-29|1203.90
#2020-12-30|1217.40
#2020-12-31|1211.89
#2021-01-01|1212.36
#2021-01-04|1210.01
#2021-01-05|1202.17
#2021-01-06|1198.70
#2021-01-07|1200.05
#2021-01-08|1225.80
#2021-01-11|1205.15
#2021-01-12|1218.84
#2021-01-13|1233.19
#2021-01-14|1248.84
#2021-01-15|1232.50
#2021-01-18|1218.95
#2021-01-19|1222.99
#2021-01-20|1210.34
#2021-01-21|1194.10
#2021-01-22|1184.93
#2021-01-25|1179.68
#2021-01-26|1173.65
#2021-01-27|1175.38
#2021-01-28|1171.18
#2021-01-29|1141.26
#2021-02-01|1168.10
#2021-02-02|1195.63
#2021-02-03|1204.71
#2021-02-04|1203.69
#2021-02-05|1209.39
#2021-02-08|1206.34
#2021-02-09|1206.08
#2021-02-10|1205.95
#2021-02-11|1213.94
#2021-02-12|1211.07
#2021-02-15|1209.88
#2021-02-16|1218.00
#2021-02-17|1217.59
#2021-02-18|1217.91
#2021-02-19|1214.74
#2021-02-22|1193.50
#2021-02-23|1201.33
#2021-02-24|1193.60
#2021-02-25|1198.16
#2021-02-26|1171.86
#2021-03-01|1167.22
#2021-03-02|1159.51
#2021-03-03|1168.14
#2021-03-04|1165.63
#2021-03-05|1157.54
#2021-03-08|1156.59
#2021-03-09|1151.13
#2021-03-10|1160.93
#2021-03-11|1179.93
#2021-03-12|1190.14
#2021-03-15|1202.41
#2021-03-16|1208.62
#2021-03-17|1211.58
#2021-03-18|1215.33
#2021-03-19|1241.98
#2021-03-22|1243.33
#2021-03-23|1220.34
#2021-03-24|1208.41
#2021-03-25|1201.28
#2021-03-26|1203.86
#2021-03-29|1206.99
#2021-03-30|1210.34
#2021-03-31|1212.36
#2021-04-01|1205.16
#2021-04-02|1205.15
#2021-04-05|1205.92
#2021-04-06|1207.75
#2021-04-07|1209.55
#2021-04-08|1212.14
#2021-04-09|1200.58
#2021-04-12|1184.63
#2021-04-13|1193.60
#2021-04-14|1195.19
#2021-04-15|1200.72
#2021-04-16|1214.30
#2021-04-19|1200.33
#2021-04-20|1201.67
#2021-04-21|1195.65
#2021-04-22|1181.17
#2021-04-23|1202.07
#2021-04-26|1201.15
#2021-04-27|1186.90
#2021-04-28|1201.76
#2021-04-29|1219.10
#2021-04-30|1209.17
#2021-05-03|1206.93
#2021-05-04|1205.77
#2021-05-05|1216.55
#2021-05-06|1229.65
#2021-05-07|1245.14
#2021-05-10|1247.33
#2021-05-11|1254.89
#2021-05-12|1241.29
#2021-05-13|1241.60
#2021-05-14|1255.81
#2021-05-17|1256.29
#2021-05-18|1272.91
#2021-05-19|1278.06
#2021-05-20|1275.48
#2021-05-21|1279.19
#2021-05-24|1281.25
#2021-05-25|1288.35
#2021-05-26|1283.71
#2021-05-27|1297.22
#2021-05-28|1302.80
#2021-05-31|1300.25
#2021-06-01|1307.17
#2021-06-02|1318.93
#2021-06-03|1317.20
#2021-06-04|1320.40
#2021-06-07|1345.40
#2021-06-08|1341.71
#2021-06-09|1341.28
#2021-06-10|1348.39
#2021-06-11|1353.35
#2021-06-14|1361.05
#2021-06-15|1330.37
#2021-06-16|1338.03
#2021-06-17|1337.90
#2021-06-18|1309.09
#2021-06-21|1317.61
#2021-06-22|1316.67
#2021-06-23|1317.64
#2021-06-24|1315.76
#2021-06-25|1311.72
#2021-06-28|1314.96
#2021-06-29|1300.26
#2021-06-30|1286.77
#2021-07-01|1281.31
#2021-07-02|1277.64
#2021-07-05|1279.24
#2021-07-06|1260.29
#2021-07-07|1261.05
#2021-07-08|1248.87
#2021-07-09|1252.52
#2021-07-12|1258.88
#2021-07-13|1269.33
#2021-07-14|1285.28
#2021-07-15|1302.73
#2021-07-16|1297.43
#2021-07-19|1281.45
#2021-07-20|1272.75
#2021-07-21|1273.05
#2021-07-22|1293.46
#2021-07-23|1284.33
#2021-07-26|1277.16
#2021-07-27|1273.33
#2021-07-28|1269.64
#2021-07-29|1282.70
#2021-07-30|1277.26
#2021-08-02|1293.98
#2021-08-03|1299.62
#2021-08-04|1301.48
#2021-08-05|1293.74
#2021-08-06|1290.25
#2021-08-09|1289.76
#2021-08-10|1284.01
#2021-08-11|1289.81
#2021-08-12|1295.29
#2021-08-13|1303.72
#2021-08-16|1302.21
#2021-08-17|1279.47
#2021-08-18|1270.47
#2021-08-19|1267.64
#2021-08-20|1265.98
#2021-08-23|1281.34
#2021-08-24|1269.50
#2021-08-25|1272.20
#2021-08-26|1257.34
#2021-08-27|1277.82
#2021-08-30|1295.25
#2021-08-31|1310.73
#2021-09-01|1319.73
#2021-09-02|1331.93
#2021-09-03|1329.23
#2021-09-06|1329.41
#2021-09-07|1325.18
#2021-09-08|1308.61
#2021-09-09|1315.35
#2021-09-10|1306.73
#2021-09-13|1317.22
#2021-09-14|1310.84
#2021-09-15|1316.81
#2021-09-16|1306.48
#2021-09-17|1303.95
#2021-09-20|1284.33
#2021-09-21|1299.53
#2021-09-22|1304.74
#2021-09-23|1323.57
#2021-09-24|1284.86
#2021-09-27|1283.28
#2021-09-28|1293.66
#2021-09-29|1305.53
#2021-09-30|1315.00
#2021-10-01|1322.86
#2021-10-04|1284.95
#2021-10-05|1292.10
#2021-10-06|1286.18
#2021-10-07|1297.14
#2021-10-08|1278.28
#2021-10-11|1285.00
#2021-10-12|1284.05
#2021-10-13|1301.74
#2021-10-14|1314.23
#2021-10-15|1317.60
#2021-10-18|1321.70
#2021-10-19|1307.94
#2021-10-20|1305.59
#2021-10-21|1277.07
#2021-10-22|1253.71
#2021-10-25|1271.43
#2021-10-26|1268.58
#2021-10-27|1276.98
#2021-10-28|1255.15
#2021-10-29|1254.68
#2021-11-01|1261.63
#2021-11-02|1256.41
#2021-11-03|1260.82
#2021-11-04|1258.63
#2021-11-05|1254.69
#2021-11-08|1261.90
#2021-11-09|1277.79
#2021-11-10|1266.84
#2021-11-11|1277.52
#2021-11-12|1273.79
#2021-11-15|1269.34
#2021-11-16|1266.53
#2021-11-17|1272.85
#2021-11-18|1263.86
#2021-11-19|1269.41
#2021-11-22|1254.80
#2021-11-23|1268.05
#2021-11-24|1290.81
#2021-11-25|1295.38
#2021-11-26|1264.94
#2021-11-29|1261.96
#2021-11-30|1235.95
#2021-12-01|1248.93
#2021-12-02|1275.23
#2021-12-03|1271.42
#2021-12-06|1241.84
#2021-12-07|1252.18
#2021-12-08|1273.68
#2021-12-09|1277.10
#2021-12-10|1270.90
#2021-12-13|1270.55
#2021-12-14|1273.82
#2021-12-15|1274.78
#2021-12-16|1281.84
#2021-12-17|1280.82
#2021-12-20|1254.55
#2021-12-21|1265.98
#2021-12-22|1275.35
#2021-12-23|1287.43
#2021-12-24|1295.63
#2021-12-27|1299.71
#2021-12-28|1297.85
#2021-12-29|1286.41
#2021-12-30|1297.48
#2021-12-31|1298.11
#2022-01-03|1303.52
#2022-01-04|1284.38
#2022-01-05|1275.77
#2022-01-06|1246.90
#2022-01-07|1241.32
#2022-01-10|1246.32
#2022-01-11|1254.55
#2022-01-12|1273.56
#2022-01-13|1281.74
#2022-01-14|1274.28
#2022-01-17|1264.05
#2022-01-18|1251.72
#2022-01-19|1259.73
#2022-01-20|1272.01
#2022-01-21|1270.94
#2022-01-24|1240.92
#2022-01-25|1244.39
#2022-01-26|1248.55
#2022-01-27|1241.80
#2022-01-28|1237.51
#2022-01-31|1262.60
#2022-02-01|1262.21
#2022-02-02|1258.16
#2022-02-03|1260.57
#2022-02-04|1258.49
#2022-02-07|1262.84
#2022-02-08|1258.34
#2022-02-09|1272.14
#2022-02-10|1285.99
#2022-02-11|1273.65
#2022-02-14|1240.55
#2022-02-15|1263.05
#2022-02-16|1264.59
#2022-02-17|1260.59
#2022-02-18|1258.61
#2022-02-21|1246.75
#2022-02-22|1229.80
#2022-02-23|1234.35
#2022-02-24|1181.28
#2022-02-25|1215.65
#2022-02-28|1212.16
#2022-03-01|1212.60
#2022-03-02|1201.12
#2022-03-03|1211.12
#2022-03-04|1188.39
#2022-03-07|1154.09
#2022-03-08|1138.26
#2022-03-09|1153.06
#2022-03-10|1160.58
#2022-03-11|1145.48
#2022-03-14|1116.72
#2022-03-15|1079.39
#2022-03-16|1109.42
#2022-03-17|1154.26
#2022-03-18|1161.52
#2022-03-21|1170.89
#2022-03-22|1198.28
#2022-03-23|1202.33
#2022-03-24|1222.30
#2022-03-25|1211.92
#2022-03-28|1211.31
#2022-03-29|1226.24
#2022-03-30|1238.66
#2022-03-31|1235.72
#2022-04-01|1271.90
#2022-04-04|1288.07
#2022-04-05|1291.64
#2022-04-06|1286.80
#2022-04-07|1261.37
#2022-04-08|1279.14
#2022-04-11|1268.00
#2022-04-12|1268.22
#2022-04-13|1270.96
#2022-04-14|1272.67
#2022-04-15|1272.67
#2022-04-18|1277.29
#2022-04-19|1247.63
#2022-04-20|1258.15
#2022-04-21|1253.88
#2022-04-22|1236.33
#2022-04-25|1207.73
#2022-04-26|1210.70
#2022-04-27|1217.82
#2022-04-28|1230.71
#2022-04-29|1224.66
#2022-05-02|1217.55
#2022-05-03|1220.33
#2022-05-04|1230.07
#2022-05-05|1215.35
#2022-05-06|1193.23
#2022-05-09|1185.73
#2022-05-10|1178.29
#2022-05-11|1172.15
#2022-05-12|1161.81
#2022-05-13|1182.19
#2022-05-16|1199.15
#2022-05-17|1220.90
#2022-05-18|1230.73
#2022-05-19|1228.09
#2022-05-20|1253.99
#2022-05-23|1263.14
#2022-05-24|1258.06
#2022-05-25|1264.57
#2022-05-26|1268.15
#2022-05-27|1268.94
#2022-05-30|1264.78
#2022-05-31|1292.69
#2022-06-01|1282.37
#2022-06-02|1282.88
#2022-06-03|1273.97
#2022-06-06|1272.40
#2022-06-07|1261.37
#2022-06-08|1256.34
#2022-06-09|1252.50
#2022-06-10|1233.81
#2022-06-13|1199.96
#2022-06-14|1214.39
#2022-06-15|1211.05
#2022-06-16|1197.75
#2022-06-17|1184.16
#2022-06-20|1183.52
#2022-06-21|1199.35
#2022-06-22|1183.86
#2022-06-23|1180.51
#2022-06-24|1194.17
#2022-06-27|1200.28
#2022-06-28|1219.75
#2022-06-29|1204.49
#2022-06-30|1211.20
#2022-07-01|1204.91
#2022-07-04|1204.87
#2022-07-05|1195.99
#2022-07-06|1190.34
#2022-07-07|1215.12
#2022-07-08|1230.68
#2022-07-11|1213.99
#2022-07-12|1206.58
#2022-07-13|1205.83
#2022-07-14|1194.11
#2022-07-15|1187.90
#2022-07-18|1199.51
#2022-07-19|1193.68
#2022-07-20|1188.10
#2022-07-21|1185.46
#2022-07-22|1183.29
#2022-07-25|1189.18
#2022-07-26|1195.75
#2022-07-27|1207.56
#2022-07-28|1224.85
#2022-07-29|1227.98
#2022-08-01|1238.18
#2022-08-02|1228.08
#2022-08-03|1222.56
#2022-08-04|1235.32
#2022-08-05|1244.75
#2022-08-08|1251.98
#2022-08-09|1245.89
#2022-08-10|1248.04
#2022-08-11|1239.32
#2022-08-12|1256.59
#2022-08-15|1262.26
#2022-08-16|1267.96
#2022-08-17|1279.76
#2022-08-18|1275.56
#2022-08-19|1274.35
#2022-08-22|1246.28
#2022-08-23|1259.05
#2022-08-24|1251.03
#2022-08-25|1253.17
#2022-08-26|1255.76
#2022-08-29|1254.96
#2022-08-30|1254.18
#2022-08-31|1249.65
#2022-09-01|1243.24
#2022-09-02|1245.19
#2022-09-05|1246.41
#2022-09-06|1242.93
#2022-09-07|1243.72
#2022-09-08|1249.34
#2022-09-09|1258.30
#2022-09-12|1264.05
#2022-09-13|1255.47
#2022-09-14|1246.46
#2022-09-15|1234.53
#2022-09-16|1213.13
#2022-09-19|1220.13
#2022-09-20|1226.66
#2022-09-21|1208.41
#2022-09-22|1210.92
#2022-09-23|1183.47
#2022-09-26|1141.18
#2022-09-27|1133.85
#2022-09-28|1117.17
#2022-09-29|1107.87
#2022-09-30|1121.69
#2022-10-03|1155.15
#2022-10-04|1152.99
#2022-10-05|1160.17
#2022-10-06|1160.67
#2022-10-07|1148.89
#2022-10-10|1141.53
#2022-10-11|1134.84
#2022-10-12|1129.54
#2022-10-13|1122.40
#2022-10-14|1120.37
#2022-10-17|1133.02
#2022-10-18|1149.63
#2022-10-19|1141.93
#2022-10-20|1150.18
#2022-10-21|1163.85
#2022-10-24|1134.50
#2022-10-25|1131.07
#2022-10-26|1122.40
#2022-10-27|1138.52
#2022-10-28|1124.29
#2022-10-31|1120.20
#2022-11-01|1161.03
#2022-11-02|1157.89
#2022-11-03|1157.88
#2022-11-04|1184.06
#2022-11-07|1171.02
#2022-11-08|1170.84
#2022-11-09|1164.00
#2022-11-10|1115.56
#2022-11-11|1148.11
#2022-11-14|1162.88
#2022-11-15|1177.94
#2022-11-16|1160.07
#2022-11-17|1139.20
#2022-11-18|1145.70
#2022-11-21|1162.62
#2022-11-22|1158.33
#2022-11-23|1156.95
#2022-11-24|1188.43
#2022-11-25|1172.09
#2022-11-28|1166.97
#2022-11-29|1181.61
#2022-11-30|1206.63
#2022-12-01|1199.63
#2022-12-02|1179.23
#2022-12-05|1177.85
#2022-12-06|1183.29
#2022-12-07|1177.59
#2022-12-08|1171.33
#2022-12-09|1186.84
#2022-12-12|1163.04
#2022-12-13|1163.10
#2022-12-14|1168.86
#2022-12-15|1161.51
#2022-12-16|1160.64
#2022-12-19|1154.73
#2022-12-20|1166.86
#2022-12-21|1159.82
#2022-12-22|1159.79
#2022-12-23|1154.96
#2022-12-26|1155.05
#2022-12-27|1141.82
#2022-12-28|1184.46
#2022-12-29|1180.22
#2022-12-30|1178.17
#2023-01-02|1166.96
#2023-01-03|1163.54
#2023-01-04|1173.06
#2023-01-05|1186.05
#2023-01-06|1199.63
#2023-01-09|1206.58
#2023-01-10|1211.92
#2023-01-11|1219.68
#2023-01-12|1227.07
#2023-01-13|1225.97
#2023-01-16|1223.04
#2023-01-17|1226.23
#2023-01-18|1238.13
#2023-01-19|1225.27
#2023-01-20|1226.56
#2023-01-23|1224.88
#2023-01-24|1227.36
#2023-01-25|1237.38
#2023-01-26|1238.98
#2023-01-27|1230.24
#2023-01-30|1210.00
#2023-01-31|1212.41
#2023-02-01|1213.86
#2023-02-02|1211.31
#2023-02-03|1186.76
#2023-02-06|1175.69
#2023-02-07|1165.75
#2023-02-08|1179.00
#2023-02-09|1166.62
#2023-02-10|1172.73
#2023-02-13|1177.06
#2023-02-14|1171.53
#2023-02-15|1167.06
#2023-02-16|1168.28
#2023-02-17|1168.93
#2023-02-20|1177.63
#2023-02-21|1181.43
#2023-02-22|1157.77
#2023-02-23|1159.86
#2023-02-24|1147.12
#2023-02-27|1139.07
#2023-02-28|1132.50
#2023-03-01|1141.60
#2023-03-02|1139.75
#2023-03-03|1155.57
#2023-03-06|1174.95
#2023-03-07|1165.66
#2023-03-08|1174.92
#2023-03-09|1157.99
#2023-03-10|1152.03
#2023-03-13|1153.87
#2023-03-14|1136.87
#2023-03-15|1151.13
#2023-03-16|1154.00
#2023-03-17|1146.72
#2023-03-20|1128.40
#2023-03-21|1126.48
#2023-03-22|1128.62
#2023-03-23|1119.63
#2023-03-24|1116.74
#2023-03-27|1115.76
#2023-03-28|1137.53
#2023-03-29|1146.84
#2023-03-30|1152.28
#2023-03-31|1161.68
#2023-04-03|1148.83
#2023-04-04|1151.35
#2023-04-05|1151.72
#2023-04-06|1154.16
#2023-04-07|1154.16
#2023-04-10|1156.95
#2023-04-11|1182.57
#2023-04-12|1192.23
#2023-04-13|1197.37
#2023-04-14|1198.97
#2023-04-17|1197.92
#2023-04-18|1184.41
#2023-04-19|1166.63
#2023-04-20|1180.09
#2023-04-21|1176.32
#2023-04-24|1182.39
#2023-04-25|1172.28
#2023-04-26|1186.00
#2023-04-27|1194.46
#2023-04-28|1194.34
#2023-05-01|1195.68
#2023-05-02|1205.38
#2023-05-03|1197.74
#2023-05-04|1212.33
#2023-05-05|1221.26
#2023-05-08|1230.21
#2023-05-09|1233.33
#2023-05-10|1252.25
#2023-05-11|1258.81
#2023-05-12|1246.71
#2023-05-15|1255.25
#2023-05-16|1256.03
#2023-05-17|1232.74
#2023-05-18|1220.29
#2023-05-19|1225.03
#2023-05-22|1236.92
#2023-05-23|1225.29
#2023-05-24|1217.35
#2023-05-25|1212.48
#2023-05-26|1211.63
#2023-05-29|1207.08
#2023-05-30|1196.88
#2023-05-31|1182.40
#2023-06-01|1199.93
#2023-06-02|1224.05
#2023-06-05|1227.08
#2023-06-06|1238.49
#2023-06-07|1247.26
#2023-06-08|1255.75
#2023-06-09|1274.69
#2023-06-12|1276.09
#2023-06-13|1272.82
#2023-06-14|1280.22
#2023-06-15|1287.24
#2023-06-16|1285.95
#2023-06-19|1289.77
#2023-06-20|1292.61
#2023-06-21|1295.53
#2023-06-22|1280.54
#2023-06-23|1276.12
#2023-06-26|1277.08
#2023-06-27|1282.87
#2023-06-28|1281.98
#2023-06-29|1276.00
#2023-06-30|1297.48
#2023-07-03|1306.41
#2023-07-04|1299.63
#2023-07-05|1294.54
#2023-07-06|1281.50
#2023-07-07|1270.28
#2023-07-10|1272.56
#2023-07-11|1270.98
#2023-07-12|1276.98
#2023-07-13|1279.39
#2023-07-14|1274.64
#2023-07-17|1273.64
#2023-07-18|1268.61
#2023-07-19|1270.50
#2023-07-20|1266.65
#2023-07-21|1276.30
#2023-07-24|1284.46
#2023-07-25|1299.91
#2023-07-26|1302.60
#2023-07-27|1293.18
#2023-07-28|1311.37
#2023-07-31|1328.41
#2023-08-01|1316.12
#2023-08-02|1295.69
#2023-08-03|1277.06
#2023-08-04|1277.05
#2023-08-07|1269.06
#2023-08-08|1265.55
#2023-08-09|1268.05
#2023-08-10|1276.84
#2023-08-11|1271.66
#2023-08-14|1255.79
#2023-08-15|1242.44
#2023-08-16|1241.41
#2023-08-17|1238.31
#2023-08-18|1240.24
#2023-08-21|1231.26
#2023-08-22|1252.61
#2023-08-23|1261.41
#2023-08-24|1267.19
#2023-08-25|1241.77
#2023-08-28|1238.35
#2023-08-29|1257.89
#2023-08-30|1247.07
#2023-08-31|1225.07
#2023-09-01|1245.10
#2023-09-04|1256.94
#2023-09-05|1238.30
#2023-09-06|1226.79
#2023-09-07|1234.12
#2023-09-08|1244.74
#2023-09-11|1264.12
#2023-09-12|1253.84
#2023-09-13|1267.50
#2023-09-14|1277.11
#2023-09-15|1278.59
#2023-09-18|1283.55
#2023-09-19|1290.42
#2023-09-20|1298.12
#2023-09-21|1279.66
#2023-09-22|1280.99
#2023-09-25|1273.73
#2023-09-26|1268.04
#2023-09-27|1253.48
#2023-09-28|1254.36
#2023-09-29|1273.98
#2023-10-02|1262.23
#2023-10-03|1230.60
#2023-10-04|1222.37
#2023-10-05|1213.54
#2023-10-06|1219.27
#2023-10-09|1219.45
#2023-10-10|1241.82
#2023-10-11|1250.59
#2023-10-12|1253.95
#2023-10-13|1233.57
#2023-10-16|1237.78
#2023-10-17|1242.08
#2023-10-18|1218.68
#2023-10-19|1219.70
#2023-10-20|1210.62
#2023-10-23|1205.96
#2023-10-24|1210.21
#2023-10-25|1204.01
#2023-10-26|1218.03
#2023-10-27|1230.83
#2023-10-30|1212.26
#2023-10-31|1216.24
#2023-11-01|1226.78
#2023-11-02|1240.95
#2023-11-03|1268.43
#2023-11-06|1278.87
#2023-11-07|1280.81
#2023-11-08|1276.19
#2023-11-09|1278.25
#2023-11-10|1286.21
#2023-11-13|1292.78
#2023-11-14|1315.13
#2023-11-15|1323.97
#2023-11-16|1339.15
#2023-11-17|1325.89
#2023-11-20|1334.12
#2023-11-21|1324.28
#2023-11-22|1326.72
#2023-11-23|1333.00
#2023-11-24|1324.21
#2023-11-27|1324.18
#2023-11-28|1338.78
#2023-11-29|1329.66
#2023-11-30|1331.48
#2023-12-01|1343.19
#2023-12-04|1347.23
#2023-12-05|1377.56
#2023-12-06|1391.65
#2023-12-07|1402.08
#2023-12-08|1390.27
#2023-12-11|1391.66
#2023-12-12|1385.67
#2023-12-13|1404.42
#2023-12-14|1421.75
#2023-12-15|1429.17
#2023-12-18|1433.41
#2023-12-19|1443.71
#2023-12-20|1418.18
#2023-12-21|1435.44
#2023-12-22|1439.46
#2023-12-25|1439.46
#2023-12-26|1449.95
#2023-12-27|1456.76
#2023-12-28|1474.96
#2023-12-29|1475.75
#2024-01-01|1474.97
#2024-01-02|1457.02
#2024-01-03|1463.75
#2024-01-04|1479.65
#2024-01-05|1487.81
#2024-01-08|1483.31
#2024-01-09|1488.13
#2024-01-10|1487.80
#2024-01-11|1495.23
#2024-01-12|1502.14
#2024-01-15|1510.75
#2024-01-16|1479.61
#2024-01-17|1457.06
#2024-01-18|1436.53
#2024-01-19|1445.40
#2024-01-22|1424.36
#2024-01-23|1427.16
#2024-01-24|1461.37
#2024-01-25|1489.01
#2024-01-26|1481.54
#2024-01-29|1500.70
#2024-01-30|1475.07
#2024-01-31|1491.46
#2024-02-01|1506.43
#2024-02-02|1506.79
#2024-02-05|1501.90
#2024-02-06|1526.98
#2024-02-07|1524.91
#2024-02-08|1517.74
#2024-02-09|1509.24
#2024-02-12|1493.39
#2024-02-13|1498.01
#2024-02-14|1490.02
#2024-02-15|1508.60
#2024-02-16|1514.60
#2024-02-19|1526.84
#2024-02-20|1559.89
#2024-02-21|1536.87
#2024-02-22|1554.00
#2024-02-23|1543.89
#2024-02-26|1547.70
#2024-02-27|1558.01
#2024-02-28|1540.18
#2024-02-29|1541.70
#2024-03-01|1555.20
#2024-03-04|1571.61
#2024-03-05|1574.52
#2024-03-06|1579.37
#2024-03-07|1583.76
#2024-03-08|1587.29
#2024-03-11|1570.13
#2024-03-12|1567.50
#2024-03-13|1524.16
#2024-03-14|1526.29
#2024-03-15|1518.64
#2024-03-18|1515.82
#2024-03-19|1503.44
#2024-03-20|1510.31
#2024-03-21|1536.10
#2024-03-22|1529.53
#2024-03-25|1525.23
#2024-03-26|1518.35
#2024-03-27|1516.38
#2024-03-28|1521.85
#2024-03-29|1521.85
#2024-04-01|1526.95
#2024-04-02|1533.73
#2024-04-03|1544.99
#2024-04-04|1559.36
#2024-04-05|1548.47
#2024-04-08|1576.38
#2024-04-09|1593.95
#2024-04-10|1590.05
#2024-04-11|1582.40
#2024-04-12|1553.89
#2024-04-15|1541.29
#2024-04-16|1519.88
#2024-04-17|1526.46
#2024-04-18|1523.50
#2024-04-19|1529.68
#2024-04-22|1530.51
#2024-04-23|1537.56
#2024-04-24|1544.81
#2024-04-25|1554.17
#2024-04-26|1561.48
#2024-04-29|1573.54
#2024-04-30|1575.40
#2024-05-01|1574.25
#2024-05-02|1602.80
#2024-05-03|1614.62
#2024-05-06|1604.13
#2024-05-07|1590.15
#2024-05-08|1595.16
#2024-05-09|1575.06
#2024-05-10|1602.55
#2024-05-13|1608.20
#2024-05-14|1630.71
#2024-05-15|1643.14
#2024-05-16|1642.94
#2024-05-17|1645.95
#2024-05-20|1652.22
#2024-05-21|1669.00
#2024-05-22|1658.67
#2024-05-23|1653.76
#2024-05-24|1658.22
#2024-05-27|1660.75
#2024-05-28|1644.17
#2024-05-29|1630.85
#2024-05-30|1621.42
#2024-05-31|1616.14
#2024-06-03|1705.64
#2024-06-04|1591.10
#2024-06-05|1606.50
#2024-06-06|1632.62
#2024-06-07|1650.56
#2024-06-10|1650.09
#2024-06-11|1642.88
#2024-06-12|1641.09
#2024-06-13|1651.99
#2024-06-14|1653.38
#2024-06-17|1630.13
#2024-06-18|1640.11
#2024-06-19|1631.09
#2024-06-20|1629.68
#2024-06-21|1628.09
#2024-06-24|1650.53
#2024-06-25|1639.16
#2024-06-26|1629.45
#2024-06-27|1639.90
#2024-06-28|1647.91
#2024-07-01|1644.93
#2024-07-02|1638.70
#2024-07-03|1664.87
#2024-07-04|1681.60
#2024-07-05|1690.56
#2024-07-08|1689.05
#2024-07-09|1703.87
#2024-07-10|1703.97
#2024-07-11|1699.45
#2024-07-12|1691.55
#2024-07-15|1695.70
#2024-07-16|1691.73
#2024-07-17|1678.93
#2024-07-18|1659.73
#2024-07-19|1624.46
#2024-07-22|1655.11
#2024-07-23|1644.82
#2024-07-24|1654.65
#2024-07-25|1644.43
#2024-07-26|1659.32
#2024-07-29|1657.71
#2024-07-30|1671.83
#2024-07-31|1686.91
#2024-08-01|1708.84
#2024-08-02|1683.31
#2024-08-05|1636.46
#2024-08-06|1650.78
#2024-08-07|1681.76
#2024-08-08|1670.21
#2024-08-09|1702.33
#2024-08-12|1692.28
#2024-08-13|1689.73
#2024-08-14|1697.90
#2024-08-15|1692.87
#2024-08-16|1702.23
#2024-08-19|1727.31
#2024-08-20|1727.59
#2024-08-21|1723.06
#2024-08-22|1699.84
#2024-08-23|1705.62
#2024-08-26|1706.79
#2024-08-27|1702.85
#2024-08-28|1693.88
#2024-08-29|1676.02
#2024-08-30|1679.25
#2024-09-02|1685.52
#2024-09-03|1677.36
#2024-09-04|1681.04
#2024-09-05|1673.20
#2024-09-06|1662.50
#2024-09-09|1645.92
#2024-09-10|1658.54
#2024-09-11|1632.03
#2024-09-12|1649.14
#2024-09-13|1664.11
#2024-09-16|1688.15
#2024-09-17|1695.70
#2024-09-18|1692.59
#2024-09-19|1702.43
#2024-09-20|1697.95
#2024-09-23|1704.67
#2024-09-24|1735.75
#2024-09-25|1742.98
#2024-09-26|1758.50
#2024-09-27|1761.84
#2024-09-30|1764.86
#2024-10-01|1756.53
#2024-10-02|1774.43
#2024-10-03|1743.51
#2024-10-04|1748.24
#2024-10-07|1737.70
#2024-10-08|1702.38
#2024-10-09|1678.14
#2024-10-10|1700.95
#2024-10-11|1688.31
#2024-10-14|1699.00
#2024-10-15|1685.89
#2024-10-16|1680.39
#2024-10-17|1667.19
#2024-10-18|1680.51
#2024-10-21|1672.87
#2024-10-22|1660.12
#2024-10-23|1639.96
#2024-10-24|1651.18
#2024-10-25|1626.88
#2024-10-28|1632.80
#2024-10-29|1632.98
#2024-10-30|1620.14
#2024-10-31|1620.56
#2024-11-01|1610.32
#2024-11-04|1609.87
#2024-11-05|1613.40
#2024-11-06|1620.52
#2024-11-07|1612.75
#2024-11-08|1586.64
#2024-11-11|1593.80
#2024-11-12|1562.32
#2024-11-13|1549.62
#2024-11-14|1545.14
#2024-11-15|1544.70
#2024-11-18|1535.56
#2024-11-19|1541.34
#2024-11-20|1543.56
#2024-11-21|1523.04
#2024-11-22|1531.39
#2024-11-25|1539.53
#2024-11-26|1534.17
#2024-11-27|1550.75
#2024-11-28|1518.73
#2024-11-29|1518.86
#2024-12-02|1504.32
#2024-12-03|1528.09
#2024-12-04|1524.72
#2024-12-05|1539.25
#2024-12-06|1536.54
#2024-12-09|1547.09
#2024-12-10|1542.82
#2024-12-11|1552.99
#2024-12-12|1541.08
#2024-12-13|1535.48
#2024-12-16|1526.35
#2024-12-17|1514.18
#2024-12-18|1494.97
#2024-12-19|1488.83
#2024-12-20|1480.15
#2024-12-23|1473.84
#2024-12-24|1467.26
#2024-12-25|1467.26
#2024-12-26|1472.26
#2024-12-27|1462.25
#2024-12-30|1461.90
#2024-12-31|1469.61
#2025-01-01|1470.32
#2025-01-02|1459.87
#2025-01-03|1453.67
#2025-01-06|1435.80
#2025-01-07|1443.33
#2025-01-08|1423.37
#2025-01-09|1417.41
#2025-01-10|1384.91
#2025-01-13|1353.87
#2025-01-14|1392.12
#2025-01-15|1425.22
#2025-01-16|1425.10
#2025-01-17|1431.33
#2025-01-20|1439.02
#2025-01-21|1426.99
#2025-01-22|1423.84
#2025-01-23|1419.33
#2025-01-24|1422.66
#2025-01-27|1421.91
#2025-01-28|1415.57
#2025-01-29|1421.92
#2025-01-30|1438.47
#2025-01-31|1447.91
#2025-02-03|1419.66
#2025-02-04|1435.89
#2025-02-05|1430.24
#2025-02-06|1428.26
#2025-02-07|1425.67
#2025-02-10|1409.94
#2025-02-11|1407.35
#2025-02-12|1401.69
#2025-02-13|1407.87
#2025-02-14|1419.87
#2025-02-17|1439.39
#2025-02-18|1449.64
#2025-02-19|1444.53
#2025-02-20|1456.23
#2025-02-21|1451.20
#2025-02-24|1433.19
#2025-02-25|1431.05
#2025-02-26|1432.30
#2025-02-27|1423.03
#2025-02-28|1396.42
#2025-03-03|1403.00
#2025-03-04|1403.74
#2025-03-05|1434.04
#2025-03-06|1453.35
#2025-03-07|1454.52
#2025-03-10|1455.39
#2025-03-11|1451.17
#2025-03-12|1459.15
#2025-03-13|1468.42
#2025-03-14|1478.12
#2025-03-17|1502.21
#2025-03-18|1518.52
#2025-03-19|1547.14
#2025-03-20|1546.00
#2025-03-21|1544.26
#2025-03-24|1561.50
#2025-03-25|1559.62
#2025-03-26|1540.14
#2025-03-27|1567.04
#2025-03-28|1549.11
#2025-03-31|1549.28
#2025-04-01|1550.34
#2025-04-02|1550.39
#2025-04-03|1585.68
#2025-04-04|1552.64
#2025-04-07|1501.38
#2025-04-08|1502.76
#2025-04-09|1496.83
#2025-04-10|1508.45
#2025-04-11|1542.19
#2025-04-14|1558.45
#2025-04-15|1578.13
#2025-04-16|1569.10
#2025-04-17|1591.97
#2025-04-18|1591.97
#2025-04-21|1618.58
#2025-04-22|1618.15
#2025-04-23|1638.74
#2025-04-24|1652.40
#2025-04-25|1625.57
#2025-04-28|1642.79
#2025-04-29|1632.10
#2025-04-30|1644.55
#2025-05-01|1643.20
#2025-05-02|1635.92
#2025-05-05|1646.95
#2025-05-06|1620.02
#2025-05-07|1619.88
#2025-05-08|1609.81
#2025-05-09|1599.77
#2025-05-12|1632.71
#2025-05-13|1632.05
#2025-05-14|1632.99
#2025-05-15|1635.98
#2025-05-16|1639.28
#2025-05-19|1655.06
#2025-05-20|1644.44
#2025-05-21|1642.92
#2025-05-22|1623.36
#2025-05-23|1640.03
#2025-05-26|1649.55
#2025-05-27|1649.46
#2025-05-28|1635.42
#2025-05-29|1649.23
#2025-05-30|1618.78
#2025-06-02|1624.10
#2025-06-03|1622.52
#2025-06-04|1624.66
#2025-06-05|1630.11
#2025-06-06|1639.62
#2025-06-09|1650.06
#2025-06-10|1670.26
#2025-06-11|1666.18
#2025-06-12|1646.03
#2025-06-13|1634.68
#2025-06-16|1651.68
#2025-06-17|1648.91
#2025-06-18|1634.92
#2025-06-19|1613.28
#2025-06-20|1621.25
#2025-06-23|1618.11
#2025-06-24|1634.18
#2025-06-25|1630.47
#2025-06-26|1656.16
#2025-06-27|1666.80
#2025-06-30|1678.01
#2025-07-01|1683.69
#2025-07-02|1673.02
#2025-07-03|1690.29
#2025-07-04|1691.57
#2025-07-07|1677.86
#2025-07-08|1680.34
#2025-07-09|1674.10
#2025-07-10|1661.07
#2025-07-11|1652.38
#2025-07-14|1651.65
#2025-07-15|1658.15
#2025-07-16|1657.03
#2025-07-17|1652.43
#2025-07-18|1644.07
#2025-07-21|1646.99
#2025-07-22|1639.30
#2025-07-23|1648.65
#2025-07-24|1643.46
#2025-07-25|1613.27
#2025-07-28|1602.98
#2025-07-29|1614.36
#2025-07-30|1614.36
#2025-07-31|1596.27
#2025-08-01|1590.46
#2025-08-04|1597.96
#2025-08-05|1596.17
#2025-08-06|1602.53
#2025-08-07|1628.79
#2025-08-08|1639.33
#2025-08-11|1641.25
#2025-08-12|1672.71
#2025-08-13|1671.70
#2025-08-14|1660.85
#2025-08-15|1659.57
#2025-08-18|1668.10
#2025-08-19|1653.54
#2025-08-20|1661.88
#2025-08-21|1647.98
#2025-08-22|1657.13
#2025-08-25|1666.29
#2025-08-26|1645.25
#2025-08-27|1650.06
#2025-08-28|1647.89
#2025-08-29|1639.48
#2025-09-01|1647.02
#2025-09-02|1654.67
#2025-09-03|1654.39
#2025-09-04|1651.03
#2025-09-05|1671.56
#2025-09-08|1671.98
#2025-09-09|1679.08
#2025-09-10|1690.09
#2025-09-11|1701.31
#2025-09-12|1711.49
#2025-09-15|1724.21
#2025-09-16|1732.69
#2025-09-17|1741.26
#2025-09-18|1741.12
#2025-09-19|1768.27
#2025-09-22|1783.86
#2025-09-23|1793.90
#2025-09-24|1774.17
#2025-09-25|1751.82
#2025-09-26|1741.96
#2025-09-29|1761.34
#2025-09-30|1762.45
#2025-10-01|1772.36
#2025-10-02|1758.70
#2025-10-03|1764.12
#2025-10-06|1766.40
#2025-10-07|1751.80
#2025-10-08|1739.75
#2025-10-09|1749.26
#2025-10-10|1744.89
#2025-10-13|1755.95
#2025-10-14|1746.89
#2025-10-15|1782.99
#2025-10-16|1796.19
#2025-10-17|1800.69
#2025-10-20|1816.67
#2025-10-21|1815.44
#2025-10-22|1809.64
#2025-10-23|1811.03
#2025-10-24|1815.46
#2025-10-27|1816.94
#2025-10-28|1805.78
#2025-10-29|1833.18
#2025-10-30|1825.07
#2025-10-31|1811.62
#2025-11-03|1824.45
#2025-11-04|1814.31
#2025-11-05|1832.48
#2025-11-06|1821.06
#2025-11-07|1819.56
#2025-11-10|1828.63
#2025-11-11|1855.66
#2025-11-12|1859.77
#2025-11-13|1861.24
#2025-11-14|1865.57
#2025-11-17|1860.18
#2025-11-18|1844.21
#2025-11-19|1834.85
#2025-11-20|1835.71
#2025-11-21|1806.20
#2025-11-24|1808.42
#2025-11-25|1817.70
#2025-11-26|1850.75
#2025-11-27|1848.22
#2025-11-28|1840.41
#2025-12-01|1837.79
#2025-12-02|1851.31
#2025-12-03|1845.69
#2025-12-04|1864.16
#2025-12-05|1816.95
#2025-12-08|1785.15
#2025-12-09|1791.11
#2025-12-10|1779.95
#2025-12-11|1786.48
#2025-12-12|1809.04
#2025-12-15|1817.59
#2025-12-16|1773.35
#2025-12-17|1758.36
#2025-12-18|1759.65
#2025-12-19|1784.44
#2025-12-22|1729.89
#2025-12-23|1754.89
#2025-12-24|1756.74
#2025-12-25|1756.74
#2025-12-26|1754.61
#2025-12-29|1733.71
#2025-12-30|1753.13
#2025-12-31|1763.96
#2026-01-01|1779.47
#2026-01-02|1802.23
#2026-01-05|1802.06
#2026-01-06|1816.08
#2026-01-07|1788.11
#2026-01-08|1786.94
#2026-01-09|1780.57
#2026-01-12|1774.85
#2026-01-13|1756.98
#2026-01-14|1767.04
#2026-01-15|1770.93
#2026-01-16|1753.19
#2026-01-19|1752.27
#2026-01-20|1744.49
#2026-01-21|1763.74
#2026-01-22|1808.25
#2026-01-23|1786.90
#2026-01-26|1782.00
#2026-01-27|1806.48
#2026-01-28|1831.44
#2026-01-29|1828.57
#2026-01-30|1820.69
#2026-02-02|1822.61
#2026-02-03|1885.67
#2026-02-04|1888.88
#2026-02-05|1898.09
#2026-02-06|1905.21
#2026-02-09|1926.53
#2026-02-10|1927.25
#2026-02-11|1948.73
#2026-02-12|1940.38
#2026-02-13|1904.56
#2026-02-16|1931.06
#2026-02-17|1933.58
#2026-02-18|1936.39
#2026-02-19|1935.75
#2026-02-20|1956.41
#2026-02-23|1965.75
#2026-02-24|1985.65
#2026-02-25|1988.82
#2026-02-26|1992.58
#2026-02-27|1972.17
#2026-03-02|1942.92
#2026-03-03|1896.93
#2026-03-04|1913.54
#2026-03-05|1905.66
#2026-03-06|1895.29
#2026-03-09|1897.96
#2026-03-10|1935.95
#2026-03-11|1936.23
#2026-03-12|1932.38
#2026-03-13|1901.36
#2026-03-16|1915.12
#2026-03-17|1930.04
#2026-03-18|1930.92
#2026-03-19|1926.85
#2026-03-20|1898.30
#2026-03-23|1907.41
#2026-03-24|1903.70
#2026-03-25|1945.04
#2026-03-26|1917.27
#2026-03-27|1887.42
#2026-03-30|1877.39
#2026-03-31|1904.09
#2026-04-01|1928.31
#2026-04-02|1945.39
#2026-04-03|1945.39
#2026-04-06|1963.80
#2026-04-07|1969.94