Table Data - NASDAQ BRIC Utilities Large Mid Cap Total Return Index
| Title | NASDAQ BRIC Utilities Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC65LMT |
| 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 2026-06-18 |
| Last Updated | 2026-06-18 10:40 PM CDT |
| Notes | For more information about this series, see: NQBRIC65LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 301.94 |
| 2001-04-02 | 299.71 |
| 2001-04-03 | 293.90 |
| 2001-04-04 | 292.25 |
| 2001-04-05 | 295.13 |
| 2001-04-06 | 298.20 |
| 2001-04-09 | 300.65 |
| 2001-04-10 | 305.76 |
| 2001-04-11 | 302.65 |
| 2001-04-12 | 303.43 |
| 2001-04-13 | . |
| 2001-04-16 | 303.65 |
| 2001-04-17 | 302.96 |
| 2001-04-18 | 312.61 |
| 2001-04-19 | 311.55 |
| 2001-04-20 | 302.81 |
| 2001-04-23 | 297.52 |
| 2001-04-24 | 298.38 |
| 2001-04-25 | 293.56 |
| 2001-04-26 | 295.68 |
| 2001-04-27 | 300.02 |
| 2001-04-30 | 303.39 |
| 2001-05-01 | 302.60 |
| 2001-05-02 | 300.23 |
| 2001-05-03 | 297.16 |
| 2001-05-04 | 298.20 |
| 2001-05-07 | 298.40 |
| 2001-05-08 | 301.13 |
| 2001-05-09 | 303.35 |
| 2001-05-10 | 301.30 |
| 2001-05-11 | 301.61 |
| 2001-05-14 | 295.74 |
| 2001-05-15 | 300.34 |
| 2001-05-16 | 303.64 |
| 2001-05-17 | 305.81 |
| 2001-05-18 | 309.17 |
| 2001-05-21 | 313.94 |
| 2001-05-22 | 315.84 |
| 2001-05-23 | 312.21 |
| 2001-05-24 | 318.01 |
| 2001-05-25 | 319.11 |
| 2001-05-28 | . |
| 2001-05-29 | 320.26 |
| 2001-05-30 | 320.76 |
| 2001-05-31 | 321.17 |
| 2001-06-01 | 312.54 |
| 2001-06-04 | 311.64 |
| 2001-06-05 | 308.52 |
| 2001-06-06 | 311.14 |
| 2001-06-07 | 311.70 |
| 2001-06-08 | 312.14 |
| 2001-06-11 | 296.56 |
| 2001-06-12 | 288.74 |
| 2001-06-13 | 293.87 |
| 2001-06-14 | 293.07 |
| 2001-06-15 | 292.48 |
| 2001-06-18 | 294.22 |
| 2001-06-19 | 294.40 |
| 2001-06-20 | 297.70 |
| 2001-06-21 | 305.34 |
| 2001-06-22 | 311.17 |
| 2001-06-25 | 314.38 |
| 2001-06-26 | 316.40 |
| 2001-06-27 | 314.19 |
| 2001-06-28 | 308.43 |
| 2001-06-29 | 309.31 |
| 2001-07-02 | 306.42 |
| 2001-07-03 | 304.24 |
| 2001-07-04 | . |
| 2001-07-05 | 294.71 |
| 2001-07-06 | 289.32 |
| 2001-07-09 | 285.49 |
| 2001-07-10 | 285.41 |
| 2001-07-11 | 281.71 |
| 2001-07-12 | 283.72 |
| 2001-07-13 | 285.28 |
| 2001-07-16 | 285.39 |
| 2001-07-17 | 285.28 |
| 2001-07-18 | 284.14 |
| 2001-07-19 | 277.35 |
| 2001-07-20 | 285.72 |
| 2001-07-23 | 285.33 |
| 2001-07-24 | 276.69 |
| 2001-07-25 | 272.82 |
| 2001-07-26 | 278.57 |
| 2001-07-27 | 279.70 |
| 2001-07-30 | 278.41 |
| 2001-07-31 | 274.88 |
| 2001-08-01 | 275.94 |
| 2001-08-02 | 270.90 |
| 2001-08-03 | 268.62 |
| 2001-08-06 | 260.93 |
| 2001-08-07 | 264.89 |
| 2001-08-08 | 268.58 |
| 2001-08-09 | 274.72 |
| 2001-08-10 | 279.10 |
| 2001-08-13 | 274.52 |
| 2001-08-14 | 273.78 |
| 2001-08-15 | 275.28 |
| 2001-08-16 | 272.18 |
| 2001-08-17 | 270.75 |
| 2001-08-20 | 275.04 |
| 2001-08-21 | 275.20 |
| 2001-08-22 | 278.00 |
| 2001-08-23 | 275.24 |
| 2001-08-24 | 273.63 |
| 2001-08-27 | 272.03 |
| 2001-08-28 | 269.16 |
| 2001-08-29 | 269.68 |
| 2001-08-30 | 269.63 |
| 2001-08-31 | 265.29 |
| 2001-09-03 | . |
| 2001-09-04 | 261.49 |
| 2001-09-05 | 261.28 |
| 2001-09-06 | 260.66 |
| 2001-09-07 | 257.00 |
| 2001-09-10 | 252.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 222.18 |
| 2001-09-18 | 223.38 |
| 2001-09-19 | 230.10 |
| 2001-09-20 | 230.06 |
| 2001-09-21 | 221.53 |
| 2001-09-24 | 228.71 |
| 2001-09-25 | 229.50 |
| 2001-09-26 | 226.78 |
| 2001-09-27 | 233.84 |
| 2001-09-28 | 232.26 |
| 2001-10-01 | 230.92 |
| 2001-10-02 | 229.27 |
| 2001-10-03 | 230.56 |
| 2001-10-04 | 229.67 |
| 2001-10-05 | 229.41 |
| 2001-10-08 | 228.42 |
| 2001-10-09 | 230.13 |
| 2001-10-10 | 225.90 |
| 2001-10-11 | 224.97 |
| 2001-10-12 | 224.49 |
| 2001-10-15 | 230.72 |
| 2001-10-16 | 234.91 |
| 2001-10-17 | 236.15 |
| 2001-10-18 | 231.29 |
| 2001-10-19 | 234.43 |
| 2001-10-22 | 234.41 |
| 2001-10-23 | 242.28 |
| 2001-10-24 | 238.19 |
| 2001-10-25 | 237.23 |
| 2001-10-26 | 238.39 |
| 2001-10-29 | 241.99 |
| 2001-10-30 | 242.63 |
| 2001-10-31 | 244.62 |
| 2001-11-01 | 243.81 |
| 2001-11-02 | 244.00 |
| 2001-11-05 | 247.40 |
| 2001-11-06 | 251.66 |
| 2001-11-07 | 247.26 |
| 2001-11-08 | 249.76 |
| 2001-11-09 | 250.20 |
| 2001-11-12 | 248.51 |
| 2001-11-13 | 250.18 |
| 2001-11-14 | 250.83 |
| 2001-11-15 | 249.63 |
| 2001-11-16 | 253.90 |
| 2001-11-19 | 259.12 |
| 2001-11-20 | 256.40 |
| 2001-11-21 | 258.72 |
| 2001-11-22 | . |
| 2001-11-23 | 267.85 |
| 2001-11-26 | 267.02 |
| 2001-11-27 | 268.58 |
| 2001-11-28 | 264.36 |
| 2001-11-29 | 261.87 |
| 2001-11-30 | 266.17 |
| 2001-12-03 | 271.51 |
| 2001-12-04 | 272.67 |
| 2001-12-05 | 269.97 |
| 2001-12-06 | 267.27 |
| 2001-12-07 | 265.37 |
| 2001-12-10 | 271.64 |
| 2001-12-11 | 272.59 |
| 2001-12-12 | 267.09 |
| 2001-12-13 | 261.61 |
| 2001-12-14 | 263.90 |
| 2001-12-17 | 269.00 |
| 2001-12-18 | 270.64 |
| 2001-12-19 | 270.22 |
| 2001-12-20 | 268.83 |
| 2001-12-21 | 269.86 |
| 2001-12-24 | 268.59 |
| 2001-12-25 | . |
| 2001-12-26 | 271.58 |
| 2001-12-27 | 272.29 |
| 2001-12-28 | 271.06 |
| 2001-12-31 | 273.20 |
| 2002-01-01 | . |
| 2002-01-02 | 274.87 |
| 2002-01-03 | 278.71 |
| 2002-01-04 | 277.10 |
| 2002-01-07 | 275.52 |
| 2002-01-08 | 268.01 |
| 2002-01-09 | 263.49 |
| 2002-01-10 | 262.89 |
| 2002-01-11 | 261.99 |
| 2002-01-14 | 257.66 |
| 2002-01-15 | 256.64 |
| 2002-01-16 | 261.27 |
| 2002-01-17 | 262.97 |
| 2002-01-18 | 275.03 |
| 2002-01-21 | . |
| 2002-01-22 | 269.32 |
| 2002-01-23 | 271.34 |
| 2002-01-24 | 268.37 |
| 2002-01-25 | 271.70 |
| 2002-01-28 | 268.11 |
| 2002-01-29 | 263.62 |
| 2002-01-30 | 267.14 |
| 2002-01-31 | 279.34 |
| 2002-02-01 | 278.03 |
| 2002-02-04 | 277.06 |
| 2002-02-05 | 278.57 |
| 2002-02-06 | 281.00 |
| 2002-02-07 | 287.36 |
| 2002-02-08 | 287.64 |
| 2002-02-11 | 288.85 |
| 2002-02-12 | 288.85 |
| 2002-02-13 | 290.18 |
| 2002-02-14 | 288.92 |
| 2002-02-15 | 286.98 |
| 2002-02-18 | . |
| 2002-02-19 | 286.89 |
| 2002-02-20 | 289.03 |
| 2002-02-21 | 290.25 |
| 2002-02-22 | 290.84 |
| 2002-02-25 | 289.51 |
| 2002-02-26 | 283.17 |
| 2002-02-27 | 291.82 |
| 2002-02-28 | 292.43 |
| 2002-03-01 | 285.54 |
| 2002-03-04 | 293.62 |
| 2002-03-05 | 293.97 |
| 2002-03-06 | 288.79 |
| 2002-03-07 | 288.79 |
| 2002-03-08 | 296.89 |
| 2002-03-11 | 296.42 |
| 2002-03-12 | 298.61 |
| 2002-03-13 | 300.50 |
| 2002-03-14 | 294.36 |
| 2002-03-15 | 294.37 |
| 2002-03-18 | 295.41 |
| 2002-03-19 | 299.18 |
| 2002-03-20 | 295.64 |
| 2002-03-21 | 291.73 |
| 2002-03-22 | 289.26 |
| 2002-03-25 | 285.38 |
| 2002-03-26 | 285.99 |
| 2002-03-27 | 286.47 |
| 2002-03-28 | 288.82 |
| 2002-03-29 | . |
| 2002-04-01 | 293.14 |
| 2002-04-02 | 293.07 |
| 2002-04-03 | 292.79 |
| 2002-04-04 | 297.92 |
| 2002-04-05 | 299.86 |
| 2002-04-08 | 300.24 |
| 2002-04-09 | 298.29 |
| 2002-04-10 | 305.38 |
| 2002-04-11 | 305.91 |
| 2002-04-12 | 307.70 |
| 2002-04-15 | 301.20 |
| 2002-04-16 | 301.34 |
| 2002-04-17 | 301.55 |
| 2002-04-18 | 297.53 |
| 2002-04-19 | 299.35 |
| 2002-04-22 | 296.75 |
| 2002-04-23 | 295.21 |
| 2002-04-24 | 296.66 |
| 2002-04-25 | 294.71 |
| 2002-04-26 | 294.03 |
| 2002-04-29 | 290.07 |
| 2002-04-30 | 290.14 |
| 2002-05-01 | 290.35 |
| 2002-05-02 | 281.54 |
| 2002-05-03 | 278.22 |
| 2002-05-06 | 273.33 |
| 2002-05-07 | 271.26 |
| 2002-05-08 | 272.03 |
| 2002-05-09 | 262.49 |
| 2002-05-10 | 263.78 |
| 2002-05-13 | 260.05 |
| 2002-05-14 | 258.83 |
| 2002-05-15 | 261.40 |
| 2002-05-16 | 270.12 |
| 2002-05-17 | 270.99 |
| 2002-05-20 | 269.27 |
| 2002-05-21 | 270.61 |
| 2002-05-22 | 263.94 |
| 2002-05-23 | 264.01 |
| 2002-05-24 | 265.35 |
| 2002-05-27 | . |
| 2002-05-28 | 266.87 |
| 2002-05-29 | 267.89 |
| 2002-05-30 | 267.67 |
| 2002-05-31 | 262.97 |
| 2002-06-03 | 259.76 |
| 2002-06-04 | 258.30 |
| 2002-06-05 | 256.13 |
| 2002-06-06 | 250.32 |
| 2002-06-07 | 249.44 |
| 2002-06-10 | 257.65 |
| 2002-06-11 | 251.16 |
| 2002-06-12 | 245.29 |
| 2002-06-13 | 247.59 |
| 2002-06-14 | 242.71 |
| 2002-06-17 | 247.01 |
| 2002-06-18 | 245.62 |
| 2002-06-19 | 239.71 |
| 2002-06-20 | 231.16 |
| 2002-06-21 | 226.45 |
| 2002-06-24 | 228.29 |
| 2002-06-25 | 228.43 |
| 2002-06-26 | 226.87 |
| 2002-06-27 | 230.70 |
| 2002-06-28 | 234.29 |
| 2002-07-01 | 232.88 |
| 2002-07-02 | 231.89 |
| 2002-07-03 | 232.11 |
| 2002-07-04 | . |
| 2002-07-05 | 228.56 |
| 2002-07-08 | 229.64 |
| 2002-07-09 | 230.56 |
| 2002-07-10 | 228.91 |
| 2002-07-11 | 234.06 |
| 2002-07-12 | 235.40 |
| 2002-07-15 | 228.66 |
| 2002-07-16 | 225.09 |
| 2002-07-17 | 223.05 |
| 2002-07-18 | 225.37 |
| 2002-07-19 | 221.13 |
| 2002-07-22 | 209.70 |
| 2002-07-23 | 209.39 |
| 2002-07-24 | 209.29 |
| 2002-07-25 | 204.24 |
| 2002-07-26 | 196.50 |
| 2002-07-29 | 192.29 |
| 2002-07-30 | 190.64 |
| 2002-07-31 | 184.88 |
| 2002-08-01 | 187.98 |
| 2002-08-02 | 199.42 |
| 2002-08-05 | 194.31 |
| 2002-08-06 | 191.04 |
| 2002-08-07 | 199.33 |
| 2002-08-08 | 211.23 |
| 2002-08-09 | 200.18 |
| 2002-08-12 | 192.35 |
| 2002-08-13 | 186.24 |
| 2002-08-14 | 183.20 |
| 2002-08-15 | 179.35 |
| 2002-08-16 | 182.03 |
| 2002-08-19 | 181.23 |
| 2002-08-20 | 179.63 |
| 2002-08-21 | 182.60 |
| 2002-08-22 | 187.40 |
| 2002-08-23 | 188.04 |
| 2002-08-26 | 193.02 |
| 2002-08-27 | 194.63 |
| 2002-08-28 | 191.93 |
| 2002-08-29 | 192.29 |
| 2002-08-30 | 197.87 |
| 2002-09-02 | . |
| 2002-09-03 | 191.83 |
| 2002-09-04 | 188.60 |
| 2002-09-05 | 185.08 |
| 2002-09-06 | 182.05 |
| 2002-09-09 | 185.13 |
| 2002-09-10 | 187.30 |
| 2002-09-11 | 191.69 |
| 2002-09-12 | 190.21 |
| 2002-09-13 | 187.71 |
| 2002-09-16 | 179.13 |
| 2002-09-17 | 178.72 |
| 2002-09-18 | 177.66 |
| 2002-09-19 | 176.19 |
| 2002-09-20 | 175.32 |
| 2002-09-23 | 169.65 |
| 2002-09-24 | 167.08 |
| 2002-09-25 | 165.08 |
| 2002-09-26 | 165.11 |
| 2002-09-27 | 159.76 |
| 2002-09-30 | 155.49 |
| 2002-10-01 | 159.60 |
| 2002-10-02 | 161.68 |
| 2002-10-03 | 161.03 |
| 2002-10-04 | 159.08 |
| 2002-10-07 | 154.38 |
| 2002-10-08 | 152.04 |
| 2002-10-09 | 150.40 |
| 2002-10-10 | 147.06 |
| 2002-10-11 | 147.23 |
| 2002-10-14 | 146.26 |
| 2002-10-15 | 145.93 |
| 2002-10-16 | 144.72 |
| 2002-10-17 | 148.51 |
| 2002-10-18 | 152.27 |
| 2002-10-21 | 151.80 |
| 2002-10-22 | 152.87 |
| 2002-10-23 | 159.87 |
| 2002-10-24 | 155.64 |
| 2002-10-25 | 158.86 |
| 2002-10-28 | 157.82 |
| 2002-10-29 | 156.74 |
| 2002-10-30 | 159.81 |
| 2002-10-31 | 159.69 |
| 2002-11-01 | 161.45 |
| 2002-11-04 | 163.62 |
| 2002-11-05 | 161.22 |
| 2002-11-06 | 158.21 |
| 2002-11-07 | 157.14 |
| 2002-11-08 | 160.63 |
| 2002-11-11 | 162.03 |
| 2002-11-12 | 158.00 |
| 2002-11-13 | 158.58 |
| 2002-11-14 | 159.18 |
| 2002-11-15 | 159.79 |
| 2002-11-18 | 161.97 |
| 2002-11-19 | 162.42 |
| 2002-11-20 | 162.46 |
| 2002-11-21 | 162.61 |
| 2002-11-22 | 163.09 |
| 2002-11-25 | 163.27 |
| 2002-11-26 | 162.20 |
| 2002-11-27 | 162.88 |
| 2002-11-28 | . |
| 2002-11-29 | 163.01 |
| 2002-12-02 | 164.86 |
| 2002-12-03 | 163.85 |
| 2002-12-04 | 162.12 |
| 2002-12-05 | 160.66 |
| 2002-12-06 | 162.55 |
| 2002-12-09 | 159.19 |
| 2002-12-10 | 158.56 |
| 2002-12-11 | 159.71 |
| 2002-12-12 | 161.21 |
| 2002-12-13 | 163.65 |
| 2002-12-16 | 167.13 |
| 2002-12-17 | 169.98 |
| 2002-12-18 | 174.08 |
| 2002-12-19 | 179.95 |
| 2002-12-20 | 183.27 |
| 2002-12-23 | 179.35 |
| 2002-12-24 | 180.20 |
| 2002-12-25 | . |
| 2002-12-26 | 176.94 |
| 2002-12-27 | 175.97 |
| 2002-12-30 | 175.64 |
| 2002-12-31 | 175.35 |
| 2003-01-01 | . |
| 2003-01-02 | 175.89 |
| 2003-01-03 | 175.45 |
| 2003-01-06 | 178.30 |
| 2003-01-07 | 177.51 |
| 2003-01-08 | 179.82 |
| 2003-01-09 | 183.67 |
| 2003-01-10 | 190.75 |
| 2003-01-13 | 188.57 |
| 2003-01-14 | 191.22 |
| 2003-01-15 | 188.68 |
| 2003-01-16 | 188.53 |
| 2003-01-17 | 184.82 |
| 2003-01-20 | . |
| 2003-01-21 | 181.30 |
| 2003-01-22 | 177.71 |
| 2003-01-23 | 177.87 |
| 2003-01-24 | 173.72 |
| 2003-01-27 | 171.10 |
| 2003-01-28 | 170.13 |
| 2003-01-29 | 172.23 |
| 2003-01-30 | 173.24 |
| 2003-01-31 | 173.91 |
| 2003-02-03 | 174.91 |
| 2003-02-04 | 173.52 |
| 2003-02-05 | 174.90 |
| 2003-02-06 | 175.11 |
| 2003-02-07 | 174.96 |
| 2003-02-10 | 173.39 |
| 2003-02-11 | 171.94 |
| 2003-02-12 | 170.86 |
| 2003-02-13 | 167.59 |
| 2003-02-14 | 167.90 |
| 2003-02-17 | . |
| 2003-02-18 | 172.95 |
| 2003-02-19 | 170.87 |
| 2003-02-20 | 168.46 |
| 2003-02-21 | 168.49 |
| 2003-02-24 | 169.59 |
| 2003-02-25 | 170.16 |
| 2003-02-26 | 167.47 |
| 2003-02-27 | 169.14 |
| 2003-02-28 | 171.62 |
| 2003-03-03 | 170.91 |
| 2003-03-04 | 169.41 |
| 2003-03-05 | 168.31 |
| 2003-03-06 | 170.46 |
| 2003-03-07 | 171.69 |
| 2003-03-10 | 167.14 |
| 2003-03-11 | 167.96 |
| 2003-03-12 | 172.08 |
| 2003-03-13 | 172.31 |
| 2003-03-14 | 174.92 |
| 2003-03-17 | 175.82 |
| 2003-03-18 | 176.11 |
| 2003-03-19 | 175.09 |
| 2003-03-20 | 175.63 |
| 2003-03-21 | 177.64 |
| 2003-03-24 | 176.07 |
| 2003-03-25 | 177.32 |
| 2003-03-26 | 178.51 |
| 2003-03-27 | 178.95 |
| 2003-03-28 | 182.18 |
| 2003-03-31 | 181.97 |
| 2003-04-01 | 185.11 |
| 2003-04-02 | 191.06 |
| 2003-04-03 | 195.96 |
| 2003-04-04 | 199.05 |
| 2003-04-07 | 202.00 |
| 2003-04-08 | 197.16 |
| 2003-04-09 | 196.17 |
| 2003-04-10 | 195.00 |
| 2003-04-11 | 197.41 |
| 2003-04-14 | 197.75 |
| 2003-04-15 | 202.63 |
| 2003-04-16 | 201.71 |
| 2003-04-17 | 207.17 |
| 2003-04-18 | . |
| 2003-04-21 | 205.91 |
| 2003-04-22 | 201.99 |
| 2003-04-23 | 199.63 |
| 2003-04-24 | 200.03 |
| 2003-04-25 | 200.83 |
| 2003-04-28 | 205.14 |
| 2003-04-29 | 209.66 |
| 2003-04-30 | 214.21 |
| 2003-05-01 | 213.43 |
| 2003-05-02 | 214.10 |
| 2003-05-05 | 212.25 |
| 2003-05-06 | 208.36 |
| 2003-05-07 | 213.51 |
| 2003-05-08 | 216.96 |
| 2003-05-09 | 222.55 |
| 2003-05-12 | 222.31 |
| 2003-05-13 | 225.26 |
| 2003-05-14 | 224.79 |
| 2003-05-15 | 221.50 |
| 2003-05-16 | 222.15 |
| 2003-05-19 | 219.31 |
| 2003-05-20 | 217.11 |
| 2003-05-21 | 221.90 |
| 2003-05-22 | 227.49 |
| 2003-05-23 | 229.43 |
| 2003-05-26 | . |
| 2003-05-27 | 225.44 |
| 2003-05-28 | 226.73 |
| 2003-05-29 | 231.79 |
| 2003-05-30 | 231.10 |
| 2003-06-02 | 230.95 |
| 2003-06-03 | 230.33 |
| 2003-06-04 | 235.99 |
| 2003-06-05 | 234.86 |
| 2003-06-06 | 235.63 |
| 2003-06-09 | 235.12 |
| 2003-06-10 | 235.45 |
| 2003-06-11 | 236.95 |
| 2003-06-12 | 242.33 |
| 2003-06-13 | 243.65 |
| 2003-06-16 | 242.43 |
| 2003-06-17 | 241.39 |
| 2003-06-18 | 239.03 |
| 2003-06-19 | 240.79 |
| 2003-06-20 | 236.36 |
| 2003-06-23 | 233.43 |
| 2003-06-24 | 234.90 |
| 2003-06-25 | 237.58 |
| 2003-06-26 | 234.48 |
| 2003-06-27 | 235.93 |
| 2003-06-30 | 234.91 |
| 2003-07-01 | 240.58 |
| 2003-07-02 | 244.44 |
| 2003-07-03 | 243.88 |
| 2003-07-04 | . |
| 2003-07-07 | 244.20 |
| 2003-07-08 | 247.82 |
| 2003-07-09 | 251.99 |
| 2003-07-10 | 249.75 |
| 2003-07-11 | 250.24 |
| 2003-07-14 | 259.23 |
| 2003-07-15 | 257.31 |
| 2003-07-16 | 254.06 |
| 2003-07-17 | 251.04 |
| 2003-07-18 | 253.82 |
| 2003-07-21 | 253.19 |
| 2003-07-22 | 250.97 |
| 2003-07-23 | 247.82 |
| 2003-07-24 | 249.90 |
| 2003-07-25 | 250.38 |
| 2003-07-28 | 252.83 |
| 2003-07-29 | 249.93 |
| 2003-07-30 | 247.99 |
| 2003-07-31 | 250.07 |
| 2003-08-01 | 248.35 |
| 2003-08-04 | 249.42 |
| 2003-08-05 | 248.97 |
| 2003-08-06 | 243.87 |
| 2003-08-07 | 247.83 |
| 2003-08-08 | 250.00 |
| 2003-08-11 | 255.06 |
| 2003-08-12 | 254.36 |
| 2003-08-13 | 252.88 |
| 2003-08-14 | 255.69 |
| 2003-08-15 | 257.29 |
| 2003-08-18 | 260.51 |
| 2003-08-19 | 257.41 |
| 2003-08-20 | 260.03 |
| 2003-08-21 | 262.26 |
| 2003-08-22 | 264.37 |
| 2003-08-25 | 257.35 |
| 2003-08-26 | 262.50 |
| 2003-08-27 | 266.24 |
| 2003-08-28 | 268.60 |
| 2003-08-29 | 273.39 |
| 2003-09-01 | . |
| 2003-09-02 | 277.68 |
| 2003-09-03 | 277.33 |
| 2003-09-04 | 277.84 |
| 2003-09-05 | 283.46 |
| 2003-09-08 | 281.58 |
| 2003-09-09 | 275.58 |
| 2003-09-10 | 281.76 |
| 2003-09-11 | 287.87 |
| 2003-09-12 | 289.20 |
| 2003-09-15 | 290.21 |
| 2003-09-16 | 289.20 |
| 2003-09-17 | 287.31 |
| 2003-09-18 | 280.80 |
| 2003-09-19 | 278.94 |
| 2003-09-22 | 275.59 |
| 2003-09-23 | 278.50 |
| 2003-09-24 | 282.50 |
| 2003-09-25 | 278.82 |
| 2003-09-26 | 279.95 |
| 2003-09-29 | 283.88 |
| 2003-09-30 | 286.00 |
| 2003-10-01 | 292.84 |
| 2003-10-02 | 296.03 |
| 2003-10-03 | 299.37 |
| 2003-10-06 | 307.19 |
| 2003-10-07 | 312.38 |
| 2003-10-08 | 322.20 |
| 2003-10-09 | 328.23 |
| 2003-10-10 | 331.40 |
| 2003-10-13 | 335.32 |
| 2003-10-14 | 332.48 |
| 2003-10-15 | 328.51 |
| 2003-10-16 | 329.21 |
| 2003-10-17 | 330.31 |
| 2003-10-20 | 342.53 |
| 2003-10-21 | 338.29 |
| 2003-10-22 | 339.15 |
| 2003-10-23 | 328.85 |
| 2003-10-24 | 330.84 |
| 2003-10-27 | 329.00 |
| 2003-10-28 | 336.37 |
| 2003-10-29 | 336.01 |
| 2003-10-30 | 340.41 |
| 2003-10-31 | 346.86 |
| 2003-11-03 | 358.95 |
| 2003-11-04 | 358.80 |
| 2003-11-05 | 356.50 |
| 2003-11-06 | 359.03 |
| 2003-11-07 | 355.54 |
| 2003-11-10 | 355.65 |
| 2003-11-11 | 356.59 |
| 2003-11-12 | 355.87 |
| 2003-11-13 | 347.80 |
| 2003-11-14 | 345.85 |
| 2003-11-17 | 344.93 |
| 2003-11-18 | 343.85 |
| 2003-11-19 | 338.98 |
| 2003-11-20 | 338.87 |
| 2003-11-21 | 340.39 |
| 2003-11-24 | 349.26 |
| 2003-11-25 | 353.48 |
| 2003-11-26 | 350.82 |
| 2003-11-27 | . |
| 2003-11-28 | 360.63 |
| 2003-12-01 | 365.87 |
| 2003-12-02 | 364.54 |
| 2003-12-03 | 365.93 |
| 2003-12-04 | 361.98 |
| 2003-12-05 | 361.42 |
| 2003-12-08 | 365.64 |
| 2003-12-09 | 374.28 |
| 2003-12-10 | 376.94 |
| 2003-12-11 | 380.36 |
| 2003-12-12 | 376.82 |
| 2003-12-15 | 366.15 |
| 2003-12-16 | 369.09 |
| 2003-12-17 | 371.60 |
| 2003-12-18 | 381.18 |
| 2003-12-19 | 381.77 |
| 2003-12-22 | 391.61 |
| 2003-12-23 | 397.60 |
| 2003-12-24 | 403.64 |
| 2003-12-25 | . |
| 2003-12-26 | 409.18 |
| 2003-12-29 | 418.77 |
| 2003-12-30 | 425.76 |
| 2003-12-31 | 430.13 |
| 2004-01-01 | . |
| 2004-01-02 | 441.33 |
| 2004-01-05 | 458.94 |
| 2004-01-06 | 445.39 |
| 2004-01-07 | 435.09 |
| 2004-01-08 | 441.31 |
| 2004-01-09 | 450.56 |
| 2004-01-12 | 442.19 |
| 2004-01-13 | 444.23 |
| 2004-01-14 | 437.88 |
| 2004-01-15 | 429.65 |
| 2004-01-16 | 419.61 |
| 2004-01-19 | . |
| 2004-01-20 | 419.37 |
| 2004-01-21 | 409.68 |
| 2004-01-22 | 404.12 |
| 2004-01-23 | 420.16 |
| 2004-01-26 | 424.02 |
| 2004-01-27 | 428.39 |
| 2004-01-28 | 419.62 |
| 2004-01-29 | 405.30 |
| 2004-01-30 | 398.47 |
| 2004-02-02 | 391.94 |
| 2004-02-03 | 391.82 |
| 2004-02-04 | 396.43 |
| 2004-02-05 | 389.37 |
| 2004-02-06 | 398.27 |
| 2004-02-09 | 408.92 |
| 2004-02-10 | 410.49 |
| 2004-02-11 | 416.49 |
| 2004-02-12 | 420.09 |
| 2004-02-13 | 417.62 |
| 2004-02-16 | . |
| 2004-02-17 | 418.69 |
| 2004-02-18 | 417.89 |
| 2004-02-19 | 406.70 |
| 2004-02-20 | 408.07 |
| 2004-02-23 | 407.29 |
| 2004-02-24 | 406.73 |
| 2004-02-25 | 404.80 |
| 2004-02-26 | 406.85 |
| 2004-02-27 | 417.14 |
| 2004-03-01 | 424.99 |
| 2004-03-02 | 424.46 |
| 2004-03-03 | 431.30 |
| 2004-03-04 | 426.29 |
| 2004-03-05 | 430.66 |
| 2004-03-08 | 436.11 |
| 2004-03-09 | 433.70 |
| 2004-03-10 | 425.38 |
| 2004-03-11 | 405.37 |
| 2004-03-12 | 417.07 |
| 2004-03-15 | 411.81 |
| 2004-03-16 | 412.53 |
| 2004-03-17 | 418.98 |
| 2004-03-18 | 421.77 |
| 2004-03-19 | 424.50 |
| 2004-03-22 | 416.63 |
| 2004-03-23 | 414.59 |
| 2004-03-24 | 418.30 |
| 2004-03-25 | 416.54 |
| 2004-03-26 | 421.59 |
| 2004-03-29 | 419.35 |
| 2004-03-30 | 423.17 |
| 2004-03-31 | 430.11 |
| 2004-04-01 | 438.63 |
| 2004-04-02 | 449.56 |
| 2004-04-05 | 449.87 |
| 2004-04-06 | 457.53 |
| 2004-04-07 | 458.09 |
| 2004-04-08 | 464.89 |
| 2004-04-09 | . |
| 2004-04-12 | 466.18 |
| 2004-04-13 | 463.27 |
| 2004-04-14 | 454.09 |
| 2004-04-15 | 450.92 |
| 2004-04-16 | 448.79 |
| 2004-04-19 | 449.27 |
| 2004-04-20 | 433.83 |
| 2004-04-21 | 424.54 |
| 2004-04-22 | 430.41 |
| 2004-04-23 | 439.62 |
| 2004-04-26 | 429.79 |
| 2004-04-27 | 423.42 |
| 2004-04-28 | 415.36 |
| 2004-04-29 | 401.14 |
| 2004-04-30 | 397.91 |
| 2004-05-03 | 397.06 |
| 2004-05-04 | 406.01 |
| 2004-05-05 | 406.34 |
| 2004-05-06 | 403.82 |
| 2004-05-07 | 392.06 |
| 2004-05-10 | 370.56 |
| 2004-05-11 | 371.41 |
| 2004-05-12 | 369.19 |
| 2004-05-13 | 364.22 |
| 2004-05-14 | 340.83 |
| 2004-05-17 | 310.57 |
| 2004-05-18 | 332.49 |
| 2004-05-19 | 343.69 |
| 2004-05-20 | 328.83 |
| 2004-05-21 | 334.22 |
| 2004-05-24 | 347.95 |
| 2004-05-25 | 347.88 |
| 2004-05-26 | 351.00 |
| 2004-05-27 | 360.06 |
| 2004-05-28 | 354.45 |
| 2004-05-31 | . |
| 2004-06-01 | 352.35 |
| 2004-06-02 | 354.65 |
| 2004-06-03 | 346.01 |
| 2004-06-04 | 351.34 |
| 2004-06-07 | 364.99 |
| 2004-06-08 | 365.16 |
| 2004-06-09 | 362.64 |
| 2004-06-10 | 361.69 |
| 2004-06-11 | . |
| 2004-06-14 | 350.21 |
| 2004-06-15 | 356.01 |
| 2004-06-16 | 357.98 |
| 2004-06-17 | 353.03 |
| 2004-06-18 | 346.16 |
| 2004-06-21 | 346.27 |
| 2004-06-22 | 346.36 |
| 2004-06-23 | 351.39 |
| 2004-06-24 | 356.04 |
| 2004-06-25 | 358.02 |
| 2004-06-28 | 355.20 |
| 2004-06-29 | 359.46 |
| 2004-06-30 | 360.83 |
| 2004-07-01 | 366.87 |
| 2004-07-02 | 370.13 |
| 2004-07-05 | . |
| 2004-07-06 | 373.48 |
| 2004-07-07 | 375.33 |
| 2004-07-08 | 366.07 |
| 2004-07-09 | 365.26 |
| 2004-07-12 | 367.95 |
| 2004-07-13 | 367.77 |
| 2004-07-14 | 366.57 |
| 2004-07-15 | 371.56 |
| 2004-07-16 | 383.51 |
| 2004-07-19 | 384.06 |
| 2004-07-20 | 386.07 |
| 2004-07-21 | 384.76 |
| 2004-07-22 | 381.20 |
| 2004-07-23 | 377.85 |
| 2004-07-26 | 372.69 |
| 2004-07-27 | 377.14 |
| 2004-07-28 | 381.05 |
| 2004-07-29 | 385.63 |
| 2004-07-30 | 391.54 |
| 2004-08-02 | 389.17 |
| 2004-08-03 | 384.06 |
| 2004-08-04 | 379.22 |
| 2004-08-05 | 370.26 |
| 2004-08-06 | 374.33 |
| 2004-08-09 | 372.24 |
| 2004-08-10 | 374.17 |
| 2004-08-11 | 366.43 |
| 2004-08-12 | 364.17 |
| 2004-08-13 | 359.52 |
| 2004-08-16 | 360.22 |
| 2004-08-17 | 363.78 |
| 2004-08-18 | 372.85 |
| 2004-08-19 | 380.28 |
| 2004-08-20 | 377.81 |
| 2004-08-23 | 372.78 |
| 2004-08-24 | 376.49 |
| 2004-08-25 | 381.42 |
| 2004-08-26 | 378.79 |
| 2004-08-27 | 377.17 |
| 2004-08-30 | 384.94 |
| 2004-08-31 | 382.31 |
| 2004-09-01 | 383.41 |
| 2004-09-02 | 384.97 |
| 2004-09-03 | 382.69 |
| 2004-09-06 | . |
| 2004-09-07 | 385.90 |
| 2004-09-08 | 385.17 |
| 2004-09-09 | 381.55 |
| 2004-09-10 | 377.72 |
| 2004-09-13 | 374.48 |
| 2004-09-14 | 378.75 |
| 2004-09-15 | 386.99 |
| 2004-09-16 | 399.98 |
| 2004-09-17 | 407.92 |
| 2004-09-20 | 410.38 |
| 2004-09-21 | 410.96 |
| 2004-09-22 | 408.03 |
| 2004-09-23 | 408.81 |
| 2004-09-24 | 408.27 |
| 2004-09-27 | 411.48 |
| 2004-09-28 | 413.43 |
| 2004-09-29 | 414.27 |
| 2004-09-30 | 417.90 |
| 2004-10-01 | 426.25 |
| 2004-10-04 | 433.01 |
| 2004-10-05 | 438.80 |
| 2004-10-06 | 437.86 |
| 2004-10-07 | 439.94 |
| 2004-10-08 | 438.82 |
| 2004-10-11 | 439.19 |
| 2004-10-12 | 435.74 |
| 2004-10-13 | 430.29 |
| 2004-10-14 | 425.82 |
| 2004-10-15 | 429.56 |
| 2004-10-18 | 429.36 |
| 2004-10-19 | 425.53 |
| 2004-10-20 | 420.78 |
| 2004-10-21 | 417.94 |
| 2004-10-22 | 412.94 |
| 2004-10-25 | 403.22 |
| 2004-10-26 | 410.82 |
| 2004-10-27 | 412.97 |
| 2004-10-28 | 417.43 |
| 2004-10-29 | 414.39 |
| 2004-11-01 | 413.16 |
| 2004-11-02 | 419.34 |
| 2004-11-03 | 426.88 |
| 2004-11-04 | 429.88 |
| 2004-11-05 | 426.56 |
| 2004-11-08 | 419.53 |
| 2004-11-09 | 419.50 |
| 2004-11-10 | 424.21 |
| 2004-11-11 | 424.57 |
| 2004-11-12 | 430.67 |
| 2004-11-15 | 433.30 |
| 2004-11-16 | 430.02 |
| 2004-11-17 | 434.55 |
| 2004-11-18 | 432.13 |
| 2004-11-19 | 425.49 |
| 2004-11-22 | 429.77 |
| 2004-11-23 | 432.94 |
| 2004-11-24 | 432.84 |
| 2004-11-25 | . |
| 2004-11-26 | 432.24 |
| 2004-11-29 | 430.87 |
| 2004-11-30 | 435.15 |
| 2004-12-01 | 437.03 |
| 2004-12-02 | 441.97 |
| 2004-12-03 | 449.97 |
| 2004-12-06 | 448.83 |
| 2004-12-07 | 434.43 |
| 2004-12-08 | 417.61 |
| 2004-12-09 | 415.26 |
| 2004-12-10 | 416.54 |
| 2004-12-13 | 422.36 |
| 2004-12-14 | 427.02 |
| 2004-12-15 | 428.83 |
| 2004-12-16 | 428.36 |
| 2004-12-17 | 429.37 |
| 2004-12-20 | 431.74 |
| 2004-12-21 | 434.35 |
| 2004-12-22 | 427.79 |
| 2004-12-23 | 429.45 |
| 2004-12-24 | . |
| 2004-12-27 | 429.33 |
| 2004-12-28 | 429.00 |
| 2004-12-29 | 430.54 |
| 2004-12-30 | 432.19 |
| 2004-12-31 | 432.67 |
| 2005-01-03 | 432.54 |
| 2005-01-04 | 424.92 |
| 2005-01-05 | 412.26 |
| 2005-01-06 | 406.07 |
| 2005-01-07 | 409.98 |
| 2005-01-10 | 405.15 |
| 2005-01-11 | 401.63 |
| 2005-01-12 | 396.56 |
| 2005-01-13 | 400.78 |
| 2005-01-14 | 391.15 |
| 2005-01-17 | . |
| 2005-01-18 | 389.36 |
| 2005-01-19 | 387.92 |
| 2005-01-20 | 380.52 |
| 2005-01-21 | 384.66 |
| 2005-01-24 | 387.91 |
| 2005-01-25 | 387.76 |
| 2005-01-26 | 393.61 |
| 2005-01-27 | 393.31 |
#2005-01-28| 394.72
#2005-01-31| 405.96
#2005-02-01| 403.21
#2005-02-02| 410.89
#2005-02-03| 419.15
#2005-02-04| 427.29
#2005-02-07| 426.82
#2005-02-08| 428.09
#2005-02-09| 432.10
#2005-02-10| 434.69
#2005-02-11| 438.69
#2005-02-14| 438.28
#2005-02-15| 438.43
#2005-02-16| 432.51
#2005-02-17| 438.51
#2005-02-18| 432.98
#2005-02-21| .
#2005-02-22| 430.96
#2005-02-23| 432.99
#2005-02-24| 439.10
#2005-02-25| 438.40
#2005-02-28| 446.99
#2005-03-01| 442.37
#2005-03-02| 436.61
#2005-03-03| 436.33
#2005-03-04| 439.38
#2005-03-07| 442.45
#2005-03-08| 437.37
#2005-03-09| 431.29
#2005-03-10| 429.12
#2005-03-11| 425.67
#2005-03-14| 420.68
#2005-03-15| 414.16
#2005-03-16| 418.53
#2005-03-17| 420.03
#2005-03-18| 416.90
#2005-03-21| 414.26
#2005-03-22| 402.41
#2005-03-23| 392.49
#2005-03-24| 396.33
#2005-03-25| .
#2005-03-28| 394.76
#2005-03-29| 393.59
#2005-03-30| 402.57
#2005-03-31| 402.80
#2005-04-01| 410.25
#2005-04-04| 402.62
#2005-04-05| 406.74
#2005-04-06| 409.38
#2005-04-07| 415.16
#2005-04-08| 411.72
#2005-04-11| 415.90
#2005-04-12| 422.21
#2005-04-13| 428.62
#2005-04-14| 417.05
#2005-04-15| 406.13
#2005-04-18| 401.98
#2005-04-19| 414.65
#2005-04-20| 416.01
#2005-04-21| 418.09
#2005-04-22| 416.91
#2005-04-25| 419.99
#2005-04-26| 426.70
#2005-04-27| 432.55
#2005-04-28| 426.08
#2005-04-29| 426.11
#2005-05-02| 426.64
#2005-05-03| 427.49
#2005-05-04| 438.84
#2005-05-05| 440.12
#2005-05-06| 436.12
#2005-05-09| 433.92
#2005-05-10| 428.94
#2005-05-11| 433.33
#2005-05-12| 432.28
#2005-05-13| 427.33
#2005-05-16| 432.66
#2005-05-17| 430.80
#2005-05-18| 437.91
#2005-05-19| 438.83
#2005-05-20| 434.24
#2005-05-23| 433.61
#2005-05-24| 434.52
#2005-05-25| 439.91
#2005-05-26| 441.42
#2005-05-27| 454.75
#2005-05-30| .
#2005-05-31| 456.44
#2005-06-01| 460.08
#2005-06-02| 466.88
#2005-06-03| 466.46
#2005-06-06| 453.69
#2005-06-07| 446.46
#2005-06-08| 453.05
#2005-06-09| 442.05
#2005-06-10| 448.79
#2005-06-13| 448.17
#2005-06-14| 457.33
#2005-06-15| 455.75
#2005-06-16| 457.80
#2005-06-17| 461.67
#2005-06-20| 458.97
#2005-06-21| 457.25
#2005-06-22| 463.57
#2005-06-23| 453.89
#2005-06-24| 456.47
#2005-06-27| 460.27
#2005-06-28| 460.36
#2005-06-29| 461.26
#2005-06-30| 462.79
#2005-07-01| 469.04
#2005-07-04| .
#2005-07-05| 455.01
#2005-07-06| 449.44
#2005-07-07| 445.74
#2005-07-08| 449.17
#2005-07-11| 461.94
#2005-07-12| 470.35
#2005-07-13| 467.18
#2005-07-14| 467.66
#2005-07-15| 463.46
#2005-07-18| 469.80
#2005-07-19| 465.15
#2005-07-20| 471.55
#2005-07-21| 473.86
#2005-07-22| 467.74
#2005-07-25| 456.71
#2005-07-26| 456.64
#2005-07-27| 460.84
#2005-07-28| 467.72
#2005-07-29| 476.33
#2005-08-01| 480.46
#2005-08-02| 489.61
#2005-08-03| 493.31
#2005-08-04| 493.85
#2005-08-05| 498.10
#2005-08-08| 496.23
#2005-08-09| 496.17
#2005-08-10| 507.82
#2005-08-11| 492.79
#2005-08-12| 484.31
#2005-08-15| 492.06
#2005-08-16| 490.88
#2005-08-17| 495.06
#2005-08-18| 487.64
#2005-08-19| 472.14
#2005-08-22| 481.07
#2005-08-23| 474.73
#2005-08-24| 470.36
#2005-08-25| 475.04
#2005-08-26| 477.12
#2005-08-29| 477.24
#2005-08-30| 484.18
#2005-08-31| 491.05
#2005-09-01| 494.91
#2005-09-02| 502.98
#2005-09-05| .
#2005-09-06| 505.07
#2005-09-07| 505.32
#2005-09-08| 508.04
#2005-09-09| 517.02
#2005-09-12| 521.39
#2005-09-13| 522.07
#2005-09-14| 528.66
#2005-09-15| 537.89
#2005-09-16| 537.20
#2005-09-19| 539.76
#2005-09-20| 539.82
#2005-09-21| 541.12
#2005-09-22| 532.95
#2005-09-23| 537.56
#2005-09-26| 543.35
#2005-09-27| 545.18
#2005-09-28| 551.73
#2005-09-29| 556.83
#2005-09-30| 564.57
#2005-10-03| 564.30
#2005-10-04| 562.74
#2005-10-05| 542.23
#2005-10-06| 532.46
#2005-10-07| 538.57
#2005-10-10| 544.59
#2005-10-11| 553.25
#2005-10-12| 551.68
#2005-10-13| 545.33
#2005-10-14| 535.30
#2005-10-17| 539.48
#2005-10-18| 527.61
#2005-10-19| 522.58
#2005-10-20| 515.07
#2005-10-21| 528.87
#2005-10-24| 525.71
#2005-10-25| 521.12
#2005-10-26| 516.56
#2005-10-27| 505.63
#2005-10-28| 506.04
#2005-10-31| 520.52
#2005-11-01| 533.25
#2005-11-02| 536.35
#2005-11-03| 539.70
#2005-11-04| 540.04
#2005-11-07| 544.68
#2005-11-08| 541.87
#2005-11-09| 544.68
#2005-11-10| 549.10
#2005-11-11| 549.84
#2005-11-14| 541.33
#2005-11-15| 541.79
#2005-11-16| 544.97
#2005-11-17| 550.28
#2005-11-18| 545.91
#2005-11-21| 541.66
#2005-11-22| 531.15
#2005-11-23| 538.94
#2005-11-24| .
#2005-11-25| 541.83
#2005-11-28| 548.51
#2005-11-29| 554.95
#2005-11-30| 560.19
#2005-12-01| 566.63
#2005-12-02| 564.01
#2005-12-05| 555.60
#2005-12-06| 565.92
#2005-12-07| 562.90
#2005-12-08| 551.40
#2005-12-09| 548.00
#2005-12-12| 548.54
#2005-12-13| 552.17
#2005-12-14| 551.61
#2005-12-15| 546.03
#2005-12-16| 547.92
#2005-12-19| 542.55
#2005-12-20| 547.88
#2005-12-21| 557.36
#2005-12-22| 555.25
#2005-12-23| 546.75
#2005-12-26| .
#2005-12-27| 548.26
#2005-12-28| 545.95
#2005-12-29| 552.94
#2005-12-30| 555.58
#2006-01-02| .
#2006-01-03| 567.48
#2006-01-04| 580.66
#2006-01-05| 583.19
#2006-01-06| 587.06
#2006-01-09| 593.19
#2006-01-10| 590.18
#2006-01-11| 601.28
#2006-01-12| 604.21
#2006-01-13| 611.20
#2006-01-16| .
#2006-01-17| 611.70
#2006-01-18| 603.49
#2006-01-19| 612.49
#2006-01-20| 621.60
#2006-01-23| 615.74
#2006-01-24| 628.03
#2006-01-25| 627.57
#2006-01-26| 635.63
#2006-01-27| 634.82
#2006-01-30| 640.89
#2006-01-31| 635.80
#2006-02-01| 634.29
#2006-02-02| 623.71
#2006-02-03| 622.23
#2006-02-06| 629.55
#2006-02-07| 625.19
#2006-02-08| 619.63
#2006-02-09| 628.53
#2006-02-10| 647.26
#2006-02-13| 641.58
#2006-02-14| 646.04
#2006-02-15| 650.37
#2006-02-16| 655.51
#2006-02-17| 665.56
#2006-02-20| .
#2006-02-21| 659.46
#2006-02-22| 666.81
#2006-02-23| 671.68
#2006-02-24| 668.44
#2006-02-27| 670.56
#2006-02-28| 669.13
#2006-03-01| 680.97
#2006-03-02| 684.60
#2006-03-03| 686.70
#2006-03-06| 675.15
#2006-03-07| 650.74
#2006-03-08| 643.55
#2006-03-09| 640.07
#2006-03-10| 644.90
#2006-03-13| 648.13
#2006-03-14| 654.93
#2006-03-15| 664.07
#2006-03-16| 672.79
#2006-03-17| 671.18
#2006-03-20| 675.11
#2006-03-21| 670.34
#2006-03-22| 679.52
#2006-03-23| 675.68
#2006-03-24| 672.74
#2006-03-27| 668.04
#2006-03-28| 647.53
#2006-03-29| 658.30
#2006-03-30| 664.77
#2006-03-31| 670.83
#2006-04-03| 681.74
#2006-04-04| 697.79
#2006-04-05| 703.35
#2006-04-06| 712.68
#2006-04-07| 706.15
#2006-04-10| 692.99
#2006-04-11| 686.40
#2006-04-12| 690.36
#2006-04-13| 681.11
#2006-04-14| .
#2006-04-17| 680.74
#2006-04-18| 700.26
#2006-04-19| 702.06
#2006-04-20| 696.40
#2006-04-21| 698.72
#2006-04-24| 693.73
#2006-04-25| 688.33
#2006-04-26| 701.48
#2006-04-27| 691.58
#2006-04-28| 704.16
#2006-05-01| 708.73
#2006-05-02| 717.15
#2006-05-03| 718.28
#2006-05-04| 725.66
#2006-05-05| 734.43
#2006-05-08| 737.63
#2006-05-09| 735.55
#2006-05-10| 742.67
#2006-05-11| 717.33
#2006-05-12| 699.65
#2006-05-15| 670.86
#2006-05-16| 675.24
#2006-05-17| 667.45
#2006-05-18| 648.31
#2006-05-19| 638.70
#2006-05-22| 590.04
#2006-05-23| 604.97
#2006-05-24| 581.15
#2006-05-25| 589.07
#2006-05-26| 613.59
#2006-05-29| .
#2006-05-30| 584.67
#2006-05-31| 578.62
#2006-06-01| 584.85
#2006-06-02| 596.83
#2006-06-05| 590.20
#2006-06-06| 586.78
#2006-06-07| 577.87
#2006-06-08| 568.62
#2006-06-09| 579.14
#2006-06-12| 561.24
#2006-06-13| 533.67
#2006-06-14| 528.66
#2006-06-15| 536.89
#2006-06-16| 559.38
#2006-06-19| 558.32
#2006-06-20| 547.85
#2006-06-21| 557.02
#2006-06-22| 560.57
#2006-06-23| 560.13
#2006-06-26| 554.93
#2006-06-27| 564.08
#2006-06-28| 567.31
#2006-06-29| 594.41
#2006-06-30| 615.43
#2006-07-03| 628.05
#2006-07-04| .
#2006-07-05| 622.30
#2006-07-06| 624.40
#2006-07-07| 618.52
#2006-07-10| 619.65
#2006-07-11| 615.76
#2006-07-12| 615.17
#2006-07-13| 602.16
#2006-07-14| 594.85
#2006-07-17| 581.45
#2006-07-18| 591.85
#2006-07-19| 604.10
#2006-07-20| 606.22
#2006-07-21| 598.81
#2006-07-24| 606.54
#2006-07-25| 613.90
#2006-07-26| 611.52
#2006-07-27| 615.77
#2006-07-28| 615.24
#2006-07-31| 614.94
#2006-08-01| 612.14
#2006-08-02| 620.05
#2006-08-03| 621.22
#2006-08-04| 630.23
#2006-08-07| 632.89
#2006-08-08| 634.63
#2006-08-09| 638.90
#2006-08-10| 651.01
#2006-08-11| 647.16
#2006-08-14| 642.55
#2006-08-15| 649.10
#2006-08-16| 657.37
#2006-08-17| 659.26
#2006-08-18| 656.69
#2006-08-21| 651.21
#2006-08-22| 647.45
#2006-08-23| 639.91
#2006-08-24| 641.89
#2006-08-25| 643.89
#2006-08-28| 646.64
#2006-08-29| 651.49
#2006-08-30| 650.64
#2006-08-31| 649.27
#2006-09-01| 658.80
#2006-09-04| .
#2006-09-05| 670.96
#2006-09-06| 666.77
#2006-09-07| 662.85
#2006-09-08| 657.61
#2006-09-11| 637.93
#2006-09-12| 639.07
#2006-09-13| 645.44
#2006-09-14| 644.57
#2006-09-15| 645.39
#2006-09-18| 655.62
#2006-09-19| 651.13
#2006-09-20| 643.22
#2006-09-21| 637.50
#2006-09-22| 630.87
#2006-09-25| 637.38
#2006-09-26| 649.71
#2006-09-27| 658.33
#2006-09-28| 667.39
#2006-09-29| 669.09
#2006-10-02| 676.64
#2006-10-03| 681.27
#2006-10-04| 686.23
#2006-10-05| 690.62
#2006-10-06| 687.86
#2006-10-09| 687.58
#2006-10-10| 695.23
#2006-10-11| 690.11
#2006-10-12| 693.63
#2006-10-13| 697.78
#2006-10-16| 699.89
#2006-10-17| 693.50
#2006-10-18| 688.31
#2006-10-19| 691.31
#2006-10-20| 691.29
#2006-10-23| 696.05
#2006-10-24| 693.58
#2006-10-25| 688.29
#2006-10-26| 690.28
#2006-10-27| 683.60
#2006-10-30| 686.20
#2006-10-31| 692.14
#2006-11-01| 699.22
#2006-11-02| 699.25
#2006-11-03| 707.20
#2006-11-06| 711.24
#2006-11-07| 715.06
#2006-11-08| 714.73
#2006-11-09| 719.24
#2006-11-10| 717.38
#2006-11-13| 713.93
#2006-11-14| 718.02
#2006-11-15| 716.63
#2006-11-16| 715.54
#2006-11-17| 716.98
#2006-11-20| 713.73
#2006-11-21| 718.74
#2006-11-22| 729.25
#2006-11-23| .
#2006-11-24| 728.13
#2006-11-27| 718.09
#2006-11-28| 711.24
#2006-11-29| 724.16
#2006-11-30| 727.69
#2006-12-01| 724.52
#2006-12-04| 735.94
#2006-12-05| 744.62
#2006-12-06| 743.87
#2006-12-07| 746.66
#2006-12-08| 742.42
#2006-12-11| 734.65
#2006-12-12| 723.04
#2006-12-13| 736.32
#2006-12-14| 744.02
#2006-12-15| 745.49
#2006-12-18| 751.81
#2006-12-19| 743.13
#2006-12-20| 744.31
#2006-12-21| 738.24
#2006-12-22| 741.93
#2006-12-25| .
#2006-12-26| 748.75
#2006-12-27| 757.07
#2006-12-28| 766.94
#2006-12-29| 767.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 767.42
#2007-01-04| 763.69
#2007-01-05| 754.50
#2007-01-08| 754.88
#2007-01-09| 747.22
#2007-01-10| 740.38
#2007-01-11| 744.73
#2007-01-12| 751.02
#2007-01-15| .
#2007-01-16| 754.97
#2007-01-17| 756.03
#2007-01-18| 751.93
#2007-01-19| 754.31
#2007-01-22| 759.34
#2007-01-23| 761.86
#2007-01-24| 769.55
#2007-01-25| 768.99
#2007-01-26| 762.25
#2007-01-29| 753.67
#2007-01-30| 756.25
#2007-01-31| 756.34
#2007-02-01| 760.66
#2007-02-02| 769.09
#2007-02-05| 777.74
#2007-02-06| 777.90
#2007-02-07| 773.13
#2007-02-08| 770.33
#2007-02-09| 766.35
#2007-02-12| 751.45
#2007-02-13| 760.82
#2007-02-14| 770.90
#2007-02-15| 770.14
#2007-02-16| 768.23
#2007-02-19| .
#2007-02-20| 762.75
#2007-02-21| 767.51
#2007-02-22| 773.59
#2007-02-23| 768.39
#2007-02-26| 773.81
#2007-02-27| 744.73
#2007-02-28| 731.91
#2007-03-01| 737.38
#2007-03-02| 725.97
#2007-03-05| 695.91
#2007-03-06| 712.72
#2007-03-07| 718.04
#2007-03-08| 729.90
#2007-03-09| 735.46
#2007-03-12| 732.59
#2007-03-13| 728.23
#2007-03-14| 717.83
#2007-03-15| 722.12
#2007-03-16| 711.82
#2007-03-19| 724.97
#2007-03-20| 738.87
#2007-03-21| 746.68
#2007-03-22| 751.70
#2007-03-23| 752.48
#2007-03-26| 754.18
#2007-03-27| 751.79
#2007-03-28| 738.75
#2007-03-29| 747.34
#2007-03-30| 749.76
#2007-04-02| 744.46
#2007-04-03| 759.92
#2007-04-04| 773.20
#2007-04-05| 777.62
#2007-04-06| .
#2007-04-09| 785.26
#2007-04-10| 796.86
#2007-04-11| 796.08
#2007-04-12| 793.90
#2007-04-13| 804.78
#2007-04-16| 817.55
#2007-04-17| 815.81
#2007-04-18| 819.00
#2007-04-19| 820.17
#2007-04-20| 831.75
#2007-04-23| 832.71
#2007-04-24| 839.59
#2007-04-25| 849.32
#2007-04-26| 851.55
#2007-04-27| 845.12
#2007-04-30| 843.55
#2007-05-01| 843.30
#2007-05-02| 849.35
#2007-05-03| 865.11
#2007-05-04| 872.18
#2007-05-07| 875.73
#2007-05-08| 874.12
#2007-05-09| 883.36
#2007-05-10| 880.71
#2007-05-11| 881.29
#2007-05-14| 896.97
#2007-05-15| 895.10
#2007-05-16| 920.25
#2007-05-17| 916.64
#2007-05-18| 913.69
#2007-05-21| 920.70
#2007-05-22| 925.23
#2007-05-23| 929.44
#2007-05-24| 910.32
#2007-05-25| 937.46
#2007-05-28| .
#2007-05-29| 943.31
#2007-05-30| 936.19
#2007-05-31| 949.52
#2007-06-01| 973.65
#2007-06-04| 970.00
#2007-06-05| 966.36
#2007-06-06| 941.23
#2007-06-07| 941.16
#2007-06-08| 945.66
#2007-06-11| 964.26
#2007-06-12| 957.19
#2007-06-13| 963.99
#2007-06-14| 974.87
#2007-06-15|1002.98
#2007-06-18|1011.90
#2007-06-19|1017.38
#2007-06-20|1025.80
#2007-06-21|1030.86
#2007-06-22|1024.49
#2007-06-25|1012.16
#2007-06-26|1015.51
#2007-06-27|1016.97
#2007-06-28|1031.49
#2007-06-29|1042.52
#2007-07-02|1060.13
#2007-07-03|1063.44
#2007-07-04| .
#2007-07-05|1055.87
#2007-07-06|1067.65
#2007-07-09|1077.43
#2007-07-10|1065.92
#2007-07-11|1069.02
#2007-07-12|1091.48
#2007-07-13|1094.47
#2007-07-16|1089.55
#2007-07-17|1088.52
#2007-07-18|1088.97
#2007-07-19|1094.19
#2007-07-20|1088.59
#2007-07-23|1101.03
#2007-07-24|1084.81
#2007-07-25|1078.92
#2007-07-26|1042.96
#2007-07-27|1014.85
#2007-07-30|1039.16
#2007-07-31|1046.77
#2007-08-01|1019.46
#2007-08-02|1029.83
#2007-08-03|1015.12
#2007-08-06| 998.33
#2007-08-07|1006.70
#2007-08-08|1040.81
#2007-08-09|1007.58
#2007-08-10| 976.88
#2007-08-13| 986.52
#2007-08-14| 949.24
#2007-08-15| 923.58
#2007-08-16| 857.19
#2007-08-17| 868.85
#2007-08-20| 921.08
#2007-08-21| 928.61
#2007-08-22| 962.35
#2007-08-23| 967.69
#2007-08-24| 988.70
#2007-08-27|1024.79
#2007-08-28| 997.45
#2007-08-29| 999.72
#2007-08-30| 997.63
#2007-08-31|1029.23
#2007-09-03| .
#2007-09-04|1029.20
#2007-09-05|1017.31
#2007-09-06|1026.01
#2007-09-07|1027.12
#2007-09-10| 999.04
#2007-09-11|1021.60
#2007-09-12|1024.70
#2007-09-13|1040.88
#2007-09-14|1037.63
#2007-09-17|1025.16
#2007-09-18|1048.02
#2007-09-19|1076.11
#2007-09-20|1081.20
#2007-09-21|1096.37
#2007-09-24|1121.85
#2007-09-25|1123.60
#2007-09-26|1133.38
#2007-09-27|1159.16
#2007-09-28|1174.58
#2007-10-01|1207.17
#2007-10-02|1211.35
#2007-10-03|1217.64
#2007-10-04|1211.87
#2007-10-05|1229.42
#2007-10-08|1233.15
#2007-10-09|1259.21
#2007-10-10|1261.68
#2007-10-11|1259.45
#2007-10-12|1247.98
#2007-10-15|1269.78
#2007-10-16|1268.27
#2007-10-17|1264.49
#2007-10-18|1252.86
#2007-10-19|1212.25
#2007-10-22|1193.19
#2007-10-23|1240.52
#2007-10-24|1238.65
#2007-10-25|1235.28
#2007-10-26|1255.08
#2007-10-29|1273.56
#2007-10-30|1281.90
#2007-10-31|1293.43
#2007-11-01|1272.66
#2007-11-02|1270.28
#2007-11-05|1274.22
#2007-11-06|1308.43
#2007-11-07|1304.60
#2007-11-08|1274.78
#2007-11-09|1259.31
#2007-11-12|1215.60
#2007-11-13|1230.70
#2007-11-14|1279.67
#2007-11-15|1262.16
#2007-11-16|1255.41
#2007-11-19|1233.38
#2007-11-20|1225.72
#2007-11-21|1179.16
#2007-11-22| .
#2007-11-23|1166.06
#2007-11-26|1153.75
#2007-11-27|1140.44
#2007-11-28|1166.85
#2007-11-29|1173.09
#2007-11-30|1210.48
#2007-12-03|1234.69
#2007-12-04|1236.65
#2007-12-05|1262.48
#2007-12-06|1272.46
#2007-12-07|1272.17
#2007-12-10|1268.97
#2007-12-11|1258.59
#2007-12-12|1254.84
#2007-12-13|1227.07
#2007-12-14|1210.24
#2007-12-17|1162.82
#2007-12-18|1169.29
#2007-12-19|1177.65
#2007-12-20|1178.49
#2007-12-21|1196.52
#2007-12-24|1222.61
#2007-12-25| .
#2007-12-26|1258.22
#2007-12-27|1265.85
#2007-12-28|1265.90
#2007-12-31|1266.81
#2008-01-01| .
#2008-01-02|1278.50
#2008-01-03|1301.32
#2008-01-04|1287.97
#2008-01-07|1282.81
#2008-01-08|1289.94
#2008-01-09|1300.02
#2008-01-10|1274.09
#2008-01-11|1262.67
#2008-01-14|1268.74
#2008-01-15|1233.53
#2008-01-16|1199.60
#2008-01-17|1188.21
#2008-01-18|1177.62
#2008-01-21| .
#2008-01-22|1058.83
#2008-01-23|1085.11
#2008-01-24|1083.86
#2008-01-25|1119.77
#2008-01-28|1121.96
#2008-01-29|1128.03
#2008-01-30|1104.12
#2008-01-31|1101.62
#2008-02-01|1134.77
#2008-02-04|1152.58
#2008-02-05|1154.37
#2008-02-06|1137.23
#2008-02-07|1128.32
#2008-02-08|1115.03
#2008-02-11|1081.73
#2008-02-12|1099.60
#2008-02-13|1112.21
#2008-02-14|1134.76
#2008-02-15|1128.49
#2008-02-18| .
#2008-02-19|1127.88
#2008-02-20|1136.40
#2008-02-21|1146.00
#2008-02-22|1151.31
#2008-02-25|1165.77
#2008-02-26|1182.93
#2008-02-27|1199.48
#2008-02-28|1193.26
#2008-02-29|1178.38
#2008-03-03|1174.70
#2008-03-04|1170.26
#2008-03-05|1166.03
#2008-03-06|1156.14
#2008-03-07|1107.24
#2008-03-10|1081.24
#2008-03-11|1107.98
#2008-03-12|1113.98
#2008-03-13|1083.53
#2008-03-14|1080.19
#2008-03-17|1028.84
#2008-03-18|1055.38
#2008-03-19|1049.91
#2008-03-20|1028.91
#2008-03-21| .
#2008-03-24|1028.00
#2008-03-25|1041.00
#2008-03-26|1033.05
#2008-03-27|1043.04
#2008-03-28|1047.83
#2008-03-31|1045.80
#2008-04-01|1062.13
#2008-04-02|1091.86
#2008-04-03|1094.95
#2008-04-04|1099.41
#2008-04-07|1096.74
#2008-04-08|1088.12
#2008-04-09|1079.75
#2008-04-10|1087.57
#2008-04-11|1091.57
#2008-04-14|1077.18
#2008-04-15|1083.21
#2008-04-16|1095.56
#2008-04-17|1109.25
#2008-04-18|1109.78
#2008-04-21|1111.29
#2008-04-22|1117.27
#2008-04-23|1129.98
#2008-04-24|1144.21
#2008-04-25|1149.49
#2008-04-28|1152.71
#2008-04-29|1135.25
#2008-04-30|1171.04
#2008-05-01|1183.07
#2008-05-02|1222.80
#2008-05-05|1236.99
#2008-05-06|1213.47
#2008-05-07|1183.06
#2008-05-08|1169.10
#2008-05-09|1158.79
#2008-05-12|1169.59
#2008-05-13|1168.92
#2008-05-14|1159.02
#2008-05-15|1178.57
#2008-05-16|1207.18
#2008-05-19|1208.35
#2008-05-20|1189.65
#2008-05-21|1184.21
#2008-05-22|1174.39
#2008-05-23|1163.29
#2008-05-26| .
#2008-05-27|1144.03
#2008-05-28|1179.27
#2008-05-29|1178.80
#2008-05-30|1210.80
#2008-06-02|1198.75
#2008-06-03|1179.95
#2008-06-04|1176.73
#2008-06-05|1209.79
#2008-06-06|1183.69
#2008-06-09|1188.59
#2008-06-10|1161.44
#2008-06-11|1161.92
#2008-06-12|1172.34
#2008-06-13|1153.56
#2008-06-16|1171.31
#2008-06-17|1181.31
#2008-06-18|1167.04
#2008-06-19|1168.15
#2008-06-20|1145.28
#2008-06-23|1126.02
#2008-06-24|1108.74
#2008-06-25|1133.94
#2008-06-26|1128.75
#2008-06-27|1119.88
#2008-06-30|1121.77
#2008-07-01|1088.36
#2008-07-02|1085.31
#2008-07-03|1047.08
#2008-07-04| .
#2008-07-07|1062.92
#2008-07-08|1065.34
#2008-07-09|1080.86
#2008-07-10|1103.70
#2008-07-11|1101.26
#2008-07-14|1115.39
#2008-07-15|1114.49
#2008-07-16|1122.05
#2008-07-17|1116.60
#2008-07-18|1129.91
#2008-07-21|1160.06
#2008-07-22|1162.29
#2008-07-23|1174.03
#2008-07-24|1158.51
#2008-07-25|1149.24
#2008-07-28|1142.94
#2008-07-29|1136.32
#2008-07-30|1154.07
#2008-07-31|1151.74
#2008-08-01|1152.04
#2008-08-04|1142.16
#2008-08-05|1152.39
#2008-08-06|1142.78
#2008-08-07|1130.37
#2008-08-08|1115.75
#2008-08-11|1094.85
#2008-08-12|1080.35
#2008-08-13|1075.69
#2008-08-14|1080.33
#2008-08-15|1067.17
#2008-08-18|1057.52
#2008-08-19|1064.83
#2008-08-20|1078.87
#2008-08-21|1075.15
#2008-08-22|1076.91
#2008-08-25|1060.19
#2008-08-26|1055.62
#2008-08-27|1069.61
#2008-08-28|1068.70
#2008-08-29|1064.19
#2008-09-01| .
#2008-09-02|1045.57
#2008-09-03|1025.57
#2008-09-04| 997.29
#2008-09-05| 973.07
#2008-09-08| 985.72
#2008-09-09| 953.06
#2008-09-10| 937.86
#2008-09-11| 922.27
#2008-09-12| 938.53
#2008-09-15| 903.12
#2008-09-16| 875.45
#2008-09-17| 836.11
#2008-09-18| 840.60
#2008-09-19| 931.19
#2008-09-22| 937.93
#2008-09-23| 909.29
#2008-09-24| 896.79
#2008-09-25| 915.37
#2008-09-26| 914.17
#2008-09-29| 837.71
#2008-09-30| 864.19
#2008-10-01| 878.23
#2008-10-02| 851.73
#2008-10-03| 829.06
#2008-10-06| 750.01
#2008-10-07| 731.38
#2008-10-08| 652.22
#2008-10-09| 675.71
#2008-10-10| 633.89
#2008-10-13| 711.56
#2008-10-14| 758.14
#2008-10-15| 701.74
#2008-10-16| 696.16
#2008-10-17| 691.79
#2008-10-20| 716.58
#2008-10-21| 699.08
#2008-10-22| 621.79
#2008-10-23| 608.09
#2008-10-24| 569.66
#2008-10-27| 549.44
#2008-10-28| 615.08
#2008-10-29| 636.25
#2008-10-30| 658.82
#2008-10-31| 673.83
#2008-11-03| 679.03
#2008-11-04| 710.68
#2008-11-05| 693.09
#2008-11-06| 666.00
#2008-11-07| 678.20
#2008-11-10| 699.65
#2008-11-11| 683.05
#2008-11-12| 640.20
#2008-11-13| 655.41
#2008-11-14| 668.32
#2008-11-17| 674.91
#2008-11-18| 674.65
#2008-11-19| 663.97
#2008-11-20| 646.68
#2008-11-21| 630.37
#2008-11-24| 665.18
#2008-11-25| 672.79
#2008-11-26| 692.01
#2008-11-27| .
#2008-11-28| 697.77
#2008-12-01| 666.02
#2008-12-02| 664.05
#2008-12-03| 683.40
#2008-12-04| 671.64
#2008-12-05| 660.83
#2008-12-08| 700.35
#2008-12-09| 684.59
#2008-12-10| 697.43
#2008-12-11| 691.04
#2008-12-12| 699.33
#2008-12-15| 691.05
#2008-12-16| 706.40
#2008-12-17| 700.94
#2008-12-18| 720.12
#2008-12-19| 716.49
#2008-12-22| 700.50
#2008-12-23| 680.02
#2008-12-24| 680.90
#2008-12-25| .
#2008-12-26| 677.83
#2008-12-29| 682.58
#2008-12-30| 699.83
#2008-12-31| 703.76
#2009-01-01| .
#2009-01-02| 729.57
#2009-01-05| 739.10
#2009-01-06| 737.94
#2009-01-07| 710.97
#2009-01-08| 706.85
#2009-01-09| 700.02
#2009-01-12| 683.48
#2009-01-13| 691.71
#2009-01-14| 685.47
#2009-01-15| 679.47
#2009-01-16| 693.05
#2009-01-19| .
#2009-01-20| 675.89
#2009-01-21| 674.14
#2009-01-22| 671.92
#2009-01-23| 669.92
#2009-01-26| 678.29
#2009-01-27| 678.92
#2009-01-28| 690.63
#2009-01-29| 696.46
#2009-01-30| 697.40
#2009-02-02| 678.58
#2009-02-03| 686.18
#2009-02-04| 695.73
#2009-02-05| 699.58
#2009-02-06| 717.54
#2009-02-09| 725.66
#2009-02-10| 727.48
#2009-02-11| 720.90
#2009-02-12| 715.42
#2009-02-13| 725.62
#2009-02-16| .
#2009-02-17| 690.74
#2009-02-18| 686.68
#2009-02-19| 700.41
#2009-02-20| 680.93
#2009-02-23| 687.04
#2009-02-24| 683.74
#2009-02-25| 688.29
#2009-02-26| 690.76
#2009-02-27| 691.85
#2009-03-02| 657.61
#2009-03-03| 647.48
#2009-03-04| 668.26
#2009-03-05| 659.85
#2009-03-06| 661.82
#2009-03-09| 655.79
#2009-03-10| 670.14
#2009-03-11| 668.39
#2009-03-12| 668.89
#2009-03-13| 685.21
#2009-03-16| 697.52
#2009-03-17| 703.38
#2009-03-18| 711.53
#2009-03-19| 725.93
#2009-03-20| 710.97
#2009-03-23| 729.74
#2009-03-24| 725.06
#2009-03-25| 731.39
#2009-03-26| 747.27
#2009-03-27| 737.08
#2009-03-30| 713.32
#2009-03-31| 735.81
#2009-04-01| 752.36
#2009-04-02| 779.36
#2009-04-03| 800.27
#2009-04-06| 794.68
#2009-04-07| 783.14
#2009-04-08| 800.56
#2009-04-09| 813.85
#2009-04-10| .
#2009-04-13| 815.32
#2009-04-14| 805.45
#2009-04-15| 806.17
#2009-04-16| 809.67
#2009-04-17| 809.70
#2009-04-20| 801.72
#2009-04-21| 797.19
#2009-04-22| 804.72
#2009-04-23| 819.97
#2009-04-24| 826.34
#2009-04-27| 812.34
#2009-04-28| 808.78
#2009-04-29| 835.04
#2009-04-30| 833.53
#2009-05-01| 832.01
#2009-05-04| 859.67
#2009-05-05| 858.11
#2009-05-06| 865.85
#2009-05-07| 860.81
#2009-05-08| 870.44
#2009-05-11| 862.16
#2009-05-12| 865.52
#2009-05-13| 843.13
#2009-05-14| 854.27
#2009-05-15| 865.72
#2009-05-18| 919.99
#2009-05-19| 920.67
#2009-05-20| 935.88
#2009-05-21| 924.43
#2009-05-22| 939.37
#2009-05-25| .
#2009-05-26| 926.50
#2009-05-27| 947.25
#2009-05-28| 953.71
#2009-05-29| 977.02
#2009-06-01|1004.36
#2009-06-02| 989.21
#2009-06-03| 990.88
#2009-06-04|1001.47
#2009-06-05|1007.66
#2009-06-08| 986.10
#2009-06-09| 998.50
#2009-06-10|1019.11
#2009-06-11|1009.22
#2009-06-12|1018.61
#2009-06-15| 996.84
#2009-06-16| 999.95
#2009-06-17| 976.43
#2009-06-18| 985.15
#2009-06-19|1000.98
#2009-06-22| 971.29
#2009-06-23| 961.76
#2009-06-24| 983.72
#2009-06-25| 991.00
#2009-06-26|1008.86
#2009-06-29|1018.07
#2009-06-30| 998.43
#2009-07-01|1010.65
#2009-07-02|1012.13
#2009-07-03| .
#2009-07-06| 978.74
#2009-07-07| 982.77
#2009-07-08| 956.14
#2009-07-09| 962.05
#2009-07-10| 950.48
#2009-07-13| 939.88
#2009-07-14| 954.56
#2009-07-15| 990.08
#2009-07-16| 995.01
#2009-07-17|1008.17
#2009-07-20|1020.86
#2009-07-21|1012.87
#2009-07-22|1006.35
#2009-07-23|1024.48
#2009-07-24|1026.46
#2009-07-27|1041.34
#2009-07-28|1054.44
#2009-07-29|1049.30
#2009-07-30|1066.34
#2009-07-31|1078.52
#2009-08-03|1109.58
#2009-08-04|1102.22
#2009-08-05|1105.69
#2009-08-06|1115.31
#2009-08-07|1093.25
#2009-08-10|1091.54
#2009-08-11|1079.52
#2009-08-12|1071.35
#2009-08-13|1078.38
#2009-08-14|1072.27
#2009-08-17|1021.86
#2009-08-18|1037.30
#2009-08-19|1027.77
#2009-08-20|1043.28
#2009-08-21|1056.33
#2009-08-24|1070.93
#2009-08-25|1064.45
#2009-08-26|1060.65
#2009-08-27|1061.27
#2009-08-28|1067.66
#2009-08-31|1065.72
#2009-09-01|1053.45
#2009-09-02|1034.84
#2009-09-03|1040.60
#2009-09-04|1057.31
#2009-09-07| .
#2009-09-08|1081.49
#2009-09-09|1083.76
#2009-09-10|1090.43
#2009-09-11|1090.22
#2009-09-14|1083.26
#2009-09-15|1084.40
#2009-09-16|1107.99
#2009-09-17|1113.88
#2009-09-18|1111.78
#2009-09-21|1103.34
#2009-09-22|1107.98
#2009-09-23|1102.80
#2009-09-24|1093.44
#2009-09-25|1092.30
#2009-09-28|1092.43
#2009-09-29|1096.27
#2009-09-30|1101.46
#2009-10-01|1099.29
#2009-10-02|1097.35
#2009-10-05|1110.95
#2009-10-06|1129.37
#2009-10-07|1130.93
#2009-10-08|1144.85
#2009-10-09|1145.12
#2009-10-12|1149.05
#2009-10-13|1159.94
#2009-10-14|1182.48
#2009-10-15|1185.95
#2009-10-16|1190.80
#2009-10-19|1196.22
#2009-10-20|1166.59
#2009-10-21|1168.61
#2009-10-22|1159.84
#2009-10-23|1158.58
#2009-10-26|1151.51
#2009-10-27|1123.65
#2009-10-28|1093.62
#2009-10-29|1104.13
#2009-10-30|1079.99
#2009-11-02|1069.92
#2009-11-03|1066.93
#2009-11-04|1098.00
#2009-11-05|1113.72
#2009-11-06|1120.38
#2009-11-09|1155.38
#2009-11-10|1149.06
#2009-11-11|1158.58
#2009-11-12|1137.79
#2009-11-13|1143.34
#2009-11-16|1165.76
#2009-11-17|1162.31
#2009-11-18|1162.96
#2009-11-19|1139.53
#2009-11-20|1141.08
#2009-11-23|1145.95
#2009-11-24|1147.22
#2009-11-25|1153.08
#2009-11-26| .
#2009-11-27|1139.46
#2009-11-30|1134.44
#2009-12-01|1169.16
#2009-12-02|1191.65
#2009-12-03|1203.86
#2009-12-04|1196.30
#2009-12-07|1196.51
#2009-12-08|1188.51
#2009-12-09|1198.57
#2009-12-10|1209.78
#2009-12-11|1213.72
#2009-12-14|1207.05
#2009-12-15|1190.45
#2009-12-16|1174.39
#2009-12-17|1154.26
#2009-12-18|1147.01
#2009-12-21|1146.56
#2009-12-22|1149.87
#2009-12-23|1161.48
#2009-12-24|1169.90
#2009-12-25| .
#2009-12-28|1187.73
#2009-12-29|1195.03
#2009-12-30|1199.59
#2009-12-31|1209.58
#2010-01-01| .
#2010-01-04|1233.14
#2010-01-05|1240.95
#2010-01-06|1244.09
#2010-01-07|1245.54
#2010-01-08|1247.03
#2010-01-11|1254.76
#2010-01-12|1246.08
#2010-01-13|1240.65
#2010-01-14|1225.76
#2010-01-15|1213.46
#2010-01-18| .
#2010-01-19|1205.12
#2010-01-20|1184.32
#2010-01-21|1164.81
#2010-01-22|1169.27
#2010-01-25|1165.16
#2010-01-26|1161.02
#2010-01-27|1136.62
#2010-01-28|1138.16
#2010-01-29|1143.54
#2010-02-01|1156.60
#2010-02-02|1159.42
#2010-02-03|1157.74
#2010-02-04|1114.52
#2010-02-05|1101.81
#2010-02-08|1110.93
#2010-02-09|1128.89
#2010-02-10|1134.31
#2010-02-11|1138.14
#2010-02-12|1133.23
#2010-02-15| .
#2010-02-16|1138.38
#2010-02-17|1153.87
#2010-02-18|1153.83
#2010-02-19|1138.15
#2010-02-22|1135.01
#2010-02-23|1122.53
#2010-02-24|1120.27
#2010-02-25|1122.45
#2010-02-26|1133.78
#2010-03-01|1150.33
#2010-03-02|1166.36
#2010-03-03|1175.22
#2010-03-04|1169.90
#2010-03-05|1184.42
#2010-03-08|1182.57
#2010-03-09|1185.43
#2010-03-10|1197.56
#2010-03-11|1189.58
#2010-03-12|1187.38
#2010-03-15|1186.53
#2010-03-16|1199.04
#2010-03-17|1208.14
#2010-03-18|1195.48
#2010-03-19|1191.79
#2010-03-22|1183.84
#2010-03-23|1193.80
#2010-03-24|1184.53
#2010-03-25|1176.55
#2010-03-26|1180.72
#2010-03-29|1193.25
#2010-03-30|1194.86
#2010-03-31|1191.69
#2010-04-01|1212.16
#2010-04-02| .
#2010-04-05|1229.19
#2010-04-06|1228.46
#2010-04-07|1232.56
#2010-04-08|1221.56
#2010-04-09|1225.04
#2010-04-12|1221.37
#2010-04-13|1222.66
#2010-04-14|1235.10
#2010-04-15|1226.15
#2010-04-16|1220.28
#2010-04-19|1204.89
#2010-04-20|1216.77
#2010-04-21|1226.17
#2010-04-22|1221.10
#2010-04-23|1232.17
#2010-04-26|1242.14
#2010-04-27|1232.52
#2010-04-28|1222.35
#2010-04-29|1237.68
#2010-04-30|1240.50
#2010-05-03|1236.47
#2010-05-04|1204.72
#2010-05-05|1180.93
#2010-05-06|1156.03
#2010-05-07|1136.02
#2010-05-10|1195.53
#2010-05-11|1181.98
#2010-05-12|1201.33
#2010-05-13|1207.97
#2010-05-14|1180.02
#2010-05-17|1170.45
#2010-05-18|1165.43
#2010-05-19|1134.03
#2010-05-20|1106.07
#2010-05-21|1113.05
#2010-05-24|1121.20
#2010-05-25|1076.82
#2010-05-26|1109.95
#2010-05-27|1124.89
#2010-05-28|1138.80
#2010-05-31| .
#2010-06-01|1119.93
#2010-06-02|1117.17
#2010-06-03|1128.52
#2010-06-04|1121.01
#2010-06-07|1107.59
#2010-06-08|1105.76
#2010-06-09|1112.70
#2010-06-10|1134.49
#2010-06-11|1146.24
#2010-06-14|1159.41
#2010-06-15|1173.86
#2010-06-16|1178.68
#2010-06-17|1191.01
#2010-06-18|1199.77
#2010-06-21|1220.16
#2010-06-22|1216.28
#2010-06-23|1209.58
#2010-06-24|1205.92
#2010-06-25|1212.59
#2010-06-28|1232.75
#2010-06-29|1212.02
#2010-06-30|1212.82
#2010-07-01|1204.33
#2010-07-02|1211.03
#2010-07-05| .
#2010-07-06|1223.89
#2010-07-07|1215.25
#2010-07-08|1206.87
#2010-07-09|1215.95
#2010-07-12|1207.61
#2010-07-13|1221.03
#2010-07-14|1205.58
#2010-07-15|1202.50
#2010-07-16|1192.28
#2010-07-19|1189.33
#2010-07-20|1197.52
#2010-07-21|1200.68
#2010-07-22|1215.58
#2010-07-23|1216.63
#2010-07-26|1210.05
#2010-07-27|1217.19
#2010-07-28|1221.90
#2010-07-29|1226.73
#2010-07-30|1234.12
#2010-08-02|1252.38
#2010-08-03|1243.07
#2010-08-04|1247.33
#2010-08-05|1246.22
#2010-08-06|1247.06
#2010-08-09|1248.39
#2010-08-10|1240.41
#2010-08-11|1223.99
#2010-08-12|1222.65
#2010-08-13|1222.80
#2010-08-16|1231.03
#2010-08-17|1237.41
#2010-08-18|1248.15
#2010-08-19|1242.30
#2010-08-20|1245.46
#2010-08-23|1242.76
#2010-08-24|1236.36
#2010-08-25|1227.97
#2010-08-26|1232.67
#2010-08-27|1244.58
#2010-08-30|1246.81
#2010-08-31|1234.96
#2010-09-01|1257.65
#2010-09-02|1252.33
#2010-09-03|1255.71
#2010-09-06| .
#2010-09-07|1261.19
#2010-09-08|1245.10
#2010-09-09|1250.62
#2010-09-10|1262.76
#2010-09-13|1273.67
#2010-09-14|1280.80
#2010-09-15|1291.76
#2010-09-16|1284.91
#2010-09-17|1285.74
#2010-09-20|1290.55
#2010-09-21|1277.17
#2010-09-22|1285.02
#2010-09-23|1280.62
#2010-09-24|1282.16
#2010-09-27|1287.34
#2010-09-28|1289.68
#2010-09-29|1291.99
#2010-09-30|1301.96
#2010-10-01|1322.27
#2010-10-04|1336.73
#2010-10-05|1358.63
#2010-10-06|1362.84
#2010-10-07|1360.29
#2010-10-08|1358.30
#2010-10-11|1374.29
#2010-10-12|1361.36
#2010-10-13|1385.74
#2010-10-14|1381.80
#2010-10-15|1384.53
#2010-10-18|1374.36
#2010-10-19|1349.83
#2010-10-20|1353.71
#2010-10-21|1353.10
#2010-10-22|1340.45
#2010-10-25|1336.15
#2010-10-26|1343.26
#2010-10-27|1328.83
#2010-10-28|1324.65
#2010-10-29|1327.48
#2010-11-01|1336.15
#2010-11-02|1337.46
#2010-11-03|1340.11
#2010-11-04|1354.75
#2010-11-05|1347.44
#2010-11-08|1345.07
#2010-11-09|1353.94
#2010-11-10|1342.67
#2010-11-11|1325.31
#2010-11-12|1311.23
#2010-11-15|1306.90
#2010-11-16|1289.54
#2010-11-17|1294.01
#2010-11-18|1302.49
#2010-11-19|1299.43
#2010-11-22|1294.22
#2010-11-23|1277.46
#2010-11-24|1292.53
#2010-11-25| .
#2010-11-26|1266.16
#2010-11-29|1257.69
#2010-11-30|1271.02
#2010-12-01|1298.73
#2010-12-02|1311.80
#2010-12-03|1328.18
#2010-12-06|1319.68
#2010-12-07|1315.35
#2010-12-08|1297.38
#2010-12-09|1275.06
#2010-12-10|1275.34
#2010-12-13|1296.39
#2010-12-14|1300.76
#2010-12-15|1290.60
#2010-12-16|1285.35
#2010-12-17|1287.81
#2010-12-20|1284.80
#2010-12-21|1296.40
#2010-12-22|1290.96
#2010-12-23|1290.20
#2010-12-24| .
#2010-12-27|1284.70
#2010-12-28|1290.43
#2010-12-29|1302.41
#2010-12-30|1314.74
#2010-12-31|1323.05
#2011-01-03|1339.30
#2011-01-04|1339.11
#2011-01-05|1339.66
#2011-01-06|1324.91
#2011-01-07|1322.79
#2011-01-10|1304.51
#2011-01-11|1312.60
#2011-01-12|1337.41
#2011-01-13|1338.27
#2011-01-14|1335.59
#2011-01-17| .
#2011-01-18|1325.89
#2011-01-19|1322.38
#2011-01-20|1309.60
#2011-01-21|1303.30
#2011-01-24|1301.89
#2011-01-25|1298.06
#2011-01-26|1294.61
#2011-01-27|1284.15
#2011-01-28|1259.68
#2011-01-31|1261.06
#2011-02-01|1268.65
#2011-02-02|1265.22
#2011-02-03|1270.03
#2011-02-04|1254.95
#2011-02-07|1263.37
#2011-02-08|1260.04
#2011-02-09|1236.65
#2011-02-10|1227.25
#2011-02-11|1236.89
#2011-02-14|1249.15
#2011-02-15|1249.60
#2011-02-16|1263.19
#2011-02-17|1264.61
#2011-02-18|1257.71
#2011-02-21| .
#2011-02-22|1252.69
#2011-02-23|1250.47
#2011-02-24|1244.43
#2011-02-25|1254.07
#2011-02-28|1266.63
#2011-03-01|1268.03
#2011-03-02|1275.19
#2011-03-03|1280.77
#2011-03-04|1293.27
#2011-03-07|1288.50
#2011-03-08|1288.39
#2011-03-09|1293.41
#2011-03-10|1280.80
#2011-03-11|1280.81
#2011-03-14|1289.06
#2011-03-15|1266.82
#2011-03-16|1256.12
#2011-03-17|1257.80
#2011-03-18|1262.91
#2011-03-21|1275.09
#2011-03-22|1293.44
#2011-03-23|1302.84
#2011-03-24|1315.08
#2011-03-25|1326.03
#2011-03-28|1318.43
#2011-03-29|1325.63
#2011-03-30|1355.15
#2011-03-31|1367.08
#2011-04-01|1385.68
#2011-04-04|1394.85
#2011-04-05|1403.70
#2011-04-06|1398.58
#2011-04-07|1394.65
#2011-04-08|1395.84
#2011-04-11|1382.15
#2011-04-12|1369.71
#2011-04-13|1376.64
#2011-04-14|1374.55
#2011-04-15|1379.19
#2011-04-18|1362.19
#2011-04-19|1371.19
#2011-04-20|1389.83
#2011-04-21|1391.79
#2011-04-22| .
#2011-04-25|1386.34
#2011-04-26|1388.70
#2011-04-27|1379.42
#2011-04-28|1364.78
#2011-04-29|1372.29
#2011-05-02|1368.17
#2011-05-03|1354.78
#2011-05-04|1354.28
#2011-05-05|1345.02
#2011-05-06|1363.76
#2011-05-09|1358.54
#2011-05-10|1363.57
#2011-05-11|1352.45
#2011-05-12|1340.84
#2011-05-13|1340.75
#2011-05-16|1336.68
#2011-05-17|1332.82
#2011-05-18|1337.03
#2011-05-19|1336.73
#2011-05-20|1337.74
#2011-05-23|1307.31
#2011-05-24|1315.25
#2011-05-25|1311.40
#2011-05-26|1307.58
#2011-05-27|1322.33
#2011-05-30| .
#2011-05-31|1342.86
#2011-06-01|1336.41
#2011-06-02|1346.59
#2011-06-03|1355.05
#2011-06-06|1342.50
#2011-06-07|1348.28
#2011-06-08|1337.65
#2011-06-09|1335.63
#2011-06-10|1322.34
#2011-06-13|1324.58
#2011-06-14|1338.02
#2011-06-15|1327.65
#2011-06-16|1319.98
#2011-06-17|1324.52
#2011-06-20|1318.91
#2011-06-21|1330.48
#2011-06-22|1323.19
#2011-06-23|1310.90
#2011-06-24|1318.01
#2011-06-27|1322.53
#2011-06-28|1339.28
#2011-06-29|1351.35
#2011-06-30|1359.08
#2011-07-01|1364.52
#2011-07-04| .
#2011-07-05|1378.58
#2011-07-06|1372.67
#2011-07-07|1380.18
#2011-07-08|1370.76
#2011-07-11|1347.90
#2011-07-12|1341.20
#2011-07-13|1356.67
#2011-07-14|1352.27
#2011-07-15|1349.11
#2011-07-18|1339.06
#2011-07-19|1343.36
#2011-07-20|1341.30
#2011-07-21|1349.44
#2011-07-22|1359.71
#2011-07-25|1362.36
#2011-07-26|1364.19
#2011-07-27|1334.32
#2011-07-28|1334.52
#2011-07-29|1343.48
#2011-08-01|1344.12
#2011-08-02|1330.57
#2011-08-03|1315.39
#2011-08-04|1296.72
#2011-08-05|1266.31
#2011-08-08|1189.36
#2011-08-09|1167.88
#2011-08-10|1166.75
#2011-08-11|1161.18
#2011-08-12|1157.17
#2011-08-15|1194.11
#2011-08-16|1200.44
#2011-08-17|1211.13
#2011-08-18|1180.35
#2011-08-19|1166.38
#2011-08-22|1163.87
#2011-08-23|1167.50
#2011-08-24|1164.02
#2011-08-25|1156.75
#2011-08-26|1158.97
#2011-08-29|1194.24
#2011-08-30|1202.76
#2011-08-31|1223.27
#2011-09-01|1219.42
#2011-09-02|1198.48
#2011-09-05| .
#2011-09-06|1186.79
#2011-09-07|1201.79
#2011-09-08|1207.33
#2011-09-09|1175.11
#2011-09-12|1146.83
#2011-09-13|1138.90
#2011-09-14|1138.58
#2011-09-15|1151.77
#2011-09-16|1178.29
#2011-09-19|1137.22
#2011-09-20|1136.46
#2011-09-21|1123.77
#2011-09-22|1055.54
#2011-09-23|1034.84
#2011-09-26|1030.22
#2011-09-27|1062.69
#2011-09-28|1053.47
#2011-09-29|1056.16
#2011-09-30|1039.88
#2011-10-03|1014.56
#2011-10-04|1000.79
#2011-10-05|1014.55
#2011-10-06|1034.99
#2011-10-07|1048.73
#2011-10-10|1081.22
#2011-10-11|1076.69
#2011-10-12|1081.58
#2011-10-13|1092.93
#2011-10-14|1103.16
#2011-10-17|1096.79
#2011-10-18|1102.00
#2011-10-19|1104.57
#2011-10-20|1082.78
#2011-10-21|1102.59
#2011-10-24|1117.75
#2011-10-25|1114.37
#2011-10-26|1128.99
#2011-10-27|1152.46
#2011-10-28|1173.95
#2011-10-31|1177.03
#2011-11-01|1135.36
#2011-11-02|1141.88
#2011-11-03|1156.84
#2011-11-04|1162.31
#2011-11-07|1178.25
#2011-11-08|1184.15
#2011-11-09|1162.19
#2011-11-10|1152.91
#2011-11-11|1179.82
#2011-11-14|1164.64
#2011-11-15|1159.82
#2011-11-16|1159.11
#2011-11-17|1139.75
#2011-11-18|1131.15
#2011-11-21|1104.95
#2011-11-22|1108.10
#2011-11-23|1081.43
#2011-11-24| .
#2011-11-25|1083.80
#2011-11-28|1115.23
#2011-11-29|1111.82
#2011-11-30|1146.86
#2011-12-01|1154.69
#2011-12-02|1149.85
#2011-12-05|1162.48
#2011-12-06|1161.62
#2011-12-07|1149.31
#2011-12-08|1139.67
#2011-12-09|1131.87
#2011-12-12|1109.00
#2011-12-13|1110.84
#2011-12-14|1099.23
#2011-12-15|1113.31
#2011-12-16|1118.57
#2011-12-19|1108.57
#2011-12-20|1126.88
#2011-12-21|1129.23
#2011-12-22|1134.50
#2011-12-23|1146.48
#2011-12-26| .
#2011-12-27|1153.90
#2011-12-28|1136.65
#2011-12-29|1139.58
#2011-12-30|1140.47
#2012-01-02| .
#2012-01-03|1153.89
#2012-01-04|1174.47
#2012-01-05|1168.24
#2012-01-06|1160.94
#2012-01-09|1174.04
#2012-01-10|1187.28
#2012-01-11|1179.12
#2012-01-12|1191.07
#2012-01-13|1187.11
#2012-01-16| .
#2012-01-17|1203.61
#2012-01-18|1213.24
#2012-01-19|1219.97
#2012-01-20|1218.27
#2012-01-23|1219.17
#2012-01-24|1218.14
#2012-01-25|1221.94
#2012-01-26|1242.84
#2012-01-27|1245.47
#2012-01-30|1238.42
#2012-01-31|1265.28
#2012-02-01|1285.93
#2012-02-02|1289.28
#2012-02-03|1294.54
#2012-02-06|1301.47
#2012-02-07|1309.42
#2012-02-08|1319.13
#2012-02-09|1326.60
#2012-02-10|1317.41
#2012-02-13|1333.34
#2012-02-14|1327.64
#2012-02-15|1350.77
#2012-02-16|1355.22
#2012-02-17|1377.41
#2012-02-20| .
#2012-02-21|1371.32
#2012-02-22|1367.95
#2012-02-23|1361.09
#2012-02-24|1379.53
#2012-02-27|1364.24
#2012-02-28|1382.93
#2012-02-29|1385.51
#2012-03-01|1395.42
#2012-03-02|1389.40
#2012-03-05|1387.34
#2012-03-06|1353.08
#2012-03-07|1347.33
#2012-03-08|1351.87
#2012-03-09|1368.17
#2012-03-12|1351.93
#2012-03-13|1380.00
#2012-03-14|1369.81
#2012-03-15|1363.33
#2012-03-16|1352.98
#2012-03-19|1346.52
#2012-03-20|1332.67
#2012-03-21|1328.16
#2012-03-22|1315.07
#2012-03-23|1318.95
#2012-03-26|1329.97
#2012-03-27|1339.35
#2012-03-28|1322.95
#2012-03-29|1308.62
#2012-03-30|1323.60
#2012-04-02|1343.23
#2012-04-03|1342.59
#2012-04-04|1323.53
#2012-04-05|1330.44
#2012-04-06| .
#2012-04-09|1320.13
#2012-04-10|1312.35
#2012-04-11|1307.84
#2012-04-12|1314.69
#2012-04-13|1301.46
#2012-04-16|1298.83
#2012-04-17|1301.63
#2012-04-18|1305.17
#2012-04-19|1298.37
#2012-04-20|1303.38
#2012-04-23|1282.61
#2012-04-24|1293.40
#2012-04-25|1297.55
#2012-04-26|1286.43
#2012-04-27|1295.79
#2012-04-30|1305.39
#2012-05-01|1299.30
#2012-05-02|1289.98
#2012-05-03|1266.66
#2012-05-04|1248.92
#2012-05-07|1250.73
#2012-05-08|1243.14
#2012-05-09|1229.29
#2012-05-10|1244.59
#2012-05-11|1240.10
#2012-05-14|1191.41
#2012-05-15|1180.93
#2012-05-16|1179.63
#2012-05-17|1164.79
#2012-05-18|1154.64
#2012-05-21|1149.93
#2012-05-22|1145.82
#2012-05-23|1107.77
#2012-05-24|1125.74
#2012-05-25|1130.45
#2012-05-28| .
#2012-05-29|1141.69
#2012-05-30|1126.67
#2012-05-31|1142.89
#2012-06-01|1128.94
#2012-06-04|1127.71
#2012-06-05|1131.21
#2012-06-06|1163.92
#2012-06-07|1165.66
#2012-06-08|1166.05
#2012-06-11|1168.76
#2012-06-12|1180.86
#2012-06-13|1185.97
#2012-06-14|1171.49
#2012-06-15|1188.99
#2012-06-18|1185.36
#2012-06-19|1198.54
#2012-06-20|1194.59
#2012-06-21|1181.77
#2012-06-22|1161.18
#2012-06-25|1159.31
#2012-06-26|1170.69
#2012-06-27|1185.20
#2012-06-28|1180.61
#2012-06-29|1225.52
#2012-07-02|1243.03
#2012-07-03|1235.72
#2012-07-04| .
#2012-07-05|1224.82
#2012-07-06|1215.36
#2012-07-09|1215.02
#2012-07-10|1206.14
#2012-07-11|1200.01
#2012-07-12|1189.99
#2012-07-13|1199.93
#2012-07-16|1195.76
#2012-07-17|1208.71
#2012-07-18|1213.65
#2012-07-19|1224.77
#2012-07-20|1217.27
#2012-07-23|1191.38
#2012-07-24|1187.42
#2012-07-25|1185.39
#2012-07-26|1205.09
#2012-07-27|1236.71
#2012-07-30|1244.94
#2012-07-31|1232.77
#2012-08-01|1235.60
#2012-08-02|1223.05
#2012-08-03|1238.96
#2012-08-06|1251.69
#2012-08-07|1242.99
#2012-08-08|1244.92
#2012-08-09|1252.39
#2012-08-10|1259.88
#2012-08-13|1255.48
#2012-08-14|1258.62
#2012-08-15|1258.50
#2012-08-16|1262.99
#2012-08-17|1249.13
#2012-08-20|1249.84
#2012-08-21|1250.52
#2012-08-22|1246.17
#2012-08-23|1238.55
#2012-08-24|1237.68
#2012-08-27|1231.10
#2012-08-28|1226.74
#2012-08-29|1209.77
#2012-08-30|1191.31
#2012-08-31|1176.46
#2012-09-03| .
#2012-09-04|1183.27
#2012-09-05|1196.88
#2012-09-06|1207.45
#2012-09-07|1216.78
#2012-09-10|1210.23
#2012-09-11|1186.30
#2012-09-12|1127.65
#2012-09-13|1145.86
#2012-09-14|1161.77
#2012-09-17|1160.69
#2012-09-18|1166.04
#2012-09-19|1163.30
#2012-09-20|1152.59
#2012-09-21|1157.38
#2012-09-24|1163.04
#2012-09-25|1161.30
#2012-09-26|1152.05
#2012-09-27|1158.88
#2012-09-28|1162.92
#2012-10-01|1169.53
#2012-10-02|1170.66
#2012-10-03|1162.41
#2012-10-04|1160.58
#2012-10-05|1170.27
#2012-10-08|1157.69
#2012-10-09|1150.64
#2012-10-10|1138.83
#2012-10-11|1151.86
#2012-10-12|1144.51
#2012-10-15|1140.76
#2012-10-16|1146.99
#2012-10-17|1148.85
#2012-10-18|1143.36
#2012-10-19|1137.96
#2012-10-22|1139.16
#2012-10-23|1127.87
#2012-10-24|1130.58
#2012-10-25|1133.33
#2012-10-26|1126.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1124.05
#2012-11-01|1137.92
#2012-11-02|1141.03
#2012-11-05|1126.25
#2012-11-06|1127.78
#2012-11-07|1122.18
#2012-11-08|1103.41
#2012-11-09|1090.60
#2012-11-12|1089.46
#2012-11-13|1088.68
#2012-11-14|1079.39
#2012-11-15|1082.29
#2012-11-16|1071.41
#2012-11-19|1072.88
#2012-11-20|1068.35
#2012-11-21|1049.90
#2012-11-22| .
#2012-11-23|1075.85
#2012-11-26|1080.34
#2012-11-27|1069.40
#2012-11-28|1070.78
#2012-11-29|1077.32
#2012-11-30|1090.94
#2012-12-03|1094.16
#2012-12-04|1092.42
#2012-12-05|1092.04
#2012-12-06|1105.44
#2012-12-07|1100.30
#2012-12-10|1099.59
#2012-12-11|1105.90
#2012-12-12|1107.68
#2012-12-13|1097.46
#2012-12-14|1097.56
#2012-12-17|1092.83
#2012-12-18|1095.74
#2012-12-19|1107.12
#2012-12-20|1106.69
#2012-12-21|1107.18
#2012-12-24|1105.26
#2012-12-25|1106.17
#2012-12-26|1106.25
#2012-12-27|1107.48
#2012-12-28|1119.52
#2012-12-31|1119.96
#2013-01-01|1121.47
#2013-01-02|1140.45
#2013-01-03|1134.10
#2013-01-04|1127.16
#2013-01-07|1119.60
#2013-01-08|1107.28
#2013-01-09|1120.92
#2013-01-10|1126.05
#2013-01-11|1121.62
#2013-01-14|1129.78
#2013-01-15|1128.14
#2013-01-16|1131.17
#2013-01-17|1142.86
#2013-01-18|1156.67
#2013-01-21|1167.89
#2013-01-22|1163.72
#2013-01-23|1168.59
#2013-01-24|1161.26
#2013-01-25|1166.04
#2013-01-28|1170.07
#2013-01-29|1178.76
#2013-01-30|1172.57
#2013-01-31|1177.81
#2013-02-01|1190.76
#2013-02-04|1181.88
#2013-02-05|1185.14
#2013-02-06|1178.41
#2013-02-07|1177.32
#2013-02-08|1173.09
#2013-02-11|1170.91
#2013-02-12|1170.05
#2013-02-13|1176.43
#2013-02-14|1173.06
#2013-02-15|1174.68
#2013-02-18|1170.39
#2013-02-19|1174.63
#2013-02-20|1169.79
#2013-02-21|1158.60
#2013-02-22|1160.20
#2013-02-25|1168.17
#2013-02-26|1160.75
#2013-02-27|1169.43
#2013-02-28|1166.23
#2013-03-01|1163.51
#2013-03-04|1154.91
#2013-03-05|1172.75
#2013-03-06|1183.91
#2013-03-07|1194.76
#2013-03-08|1194.98
#2013-03-11|1186.16
#2013-03-12|1184.45
#2013-03-13|1177.69
#2013-03-14|1180.59
#2013-03-15|1172.83
#2013-03-18|1165.57
#2013-03-19|1167.27
#2013-03-20|1144.73
#2013-03-21|1134.06
#2013-03-22|1132.09
#2013-03-25|1132.11
#2013-03-26|1139.02
#2013-03-27|1141.41
#2013-03-28|1153.64
#2013-03-29|1154.62
#2013-04-01|1154.36
#2013-04-02|1153.25
#2013-04-03|1149.14
#2013-04-04|1142.33
#2013-04-05|1146.36
#2013-04-08|1142.71
#2013-04-09|1151.35
#2013-04-10|1171.29
#2013-04-11|1157.82
#2013-04-12|1152.25
#2013-04-15|1134.10
#2013-04-16|1142.54
#2013-04-17|1132.24
#2013-04-18|1140.30
#2013-04-19|1145.92
#2013-04-22|1146.03
#2013-04-23|1150.37
#2013-04-24|1163.67
#2013-04-25|1168.77
#2013-04-26|1161.33
#2013-04-29|1167.54
#2013-04-30|1186.27
#2013-05-01|1184.49
#2013-05-02|1192.24
#2013-05-03|1195.43
#2013-05-06|1187.49
#2013-05-07|1196.25
#2013-05-08|1197.33
#2013-05-09|1191.34
#2013-05-10|1175.58
#2013-05-13|1166.86
#2013-05-14|1175.09
#2013-05-15|1178.13
#2013-05-16|1176.08
#2013-05-17|1186.08
#2013-05-20|1188.74
#2013-05-21|1179.76
#2013-05-22|1178.62
#2013-05-23|1161.10
#2013-05-24|1165.25
#2013-05-27|1164.76
#2013-05-28|1168.46
#2013-05-29|1147.46
#2013-05-30|1143.70
#2013-05-31|1111.86
#2013-06-03|1110.38
#2013-06-04|1108.01
#2013-06-05|1093.60
#2013-06-06|1088.74
#2013-06-07|1077.53
#2013-06-10|1066.10
#2013-06-11|1048.92
#2013-06-12|1042.72
#2013-06-13|1041.32
#2013-06-14|1044.97
#2013-06-17|1047.86
#2013-06-18|1039.66
#2013-06-19|1022.93
#2013-06-20| 975.89
#2013-06-21| 960.51
#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|1201.85
#2014-07-07|1203.77
#2014-07-08|1195.12
#2014-07-09|1188.48
#2014-07-10|1200.12
#2014-07-11|1193.50
#2014-07-14|1205.32
#2014-07-15|1206.59
#2014-07-16|1204.80
#2014-07-17|1201.52
#2014-07-18|1201.08
#2014-07-21|1212.52
#2014-07-22|1226.13
#2014-07-23|1215.40
#2014-07-24|1217.13
#2014-07-25|1205.65
#2014-07-28|1196.31
#2014-07-29|1185.51
#2014-07-30|1171.81
#2014-07-31|1149.76
#2014-08-01|1151.06
#2014-08-04|1161.44
#2014-08-05|1148.35
#2014-08-06|1154.87
#2014-08-07|1156.95
#2014-08-08|1151.41
#2014-08-11|1172.24
#2014-08-12|1170.38
#2014-08-13|1161.19
#2014-08-14|1167.61
#2014-08-15|1179.02
#2014-08-18|1188.04
#2014-08-19|1202.09
#2014-08-20|1214.82
#2014-08-21|1219.34
#2014-08-22|1208.15
#2014-08-25|1211.40
#2014-08-26|1190.58
#2014-08-27|1202.69
#2014-08-28|1197.66
#2014-08-29|1209.99
#2014-09-01|1207.30
#2014-09-02|1202.73
#2014-09-03|1223.11
#2014-09-04|1217.23
#2014-09-05|1214.11
#2014-09-08|1196.08
#2014-09-09|1181.65
#2014-09-10|1172.60
#2014-09-11|1174.90
#2014-09-12|1154.46
#2014-09-15|1146.35
#2014-09-16|1143.31
#2014-09-17|1137.61
#2014-09-18|1128.24
#2014-09-19|1121.30
#2014-09-22|1103.61
#2014-09-23|1091.57
#2014-09-24|1098.17
#2014-09-25|1087.80
#2014-09-26|1088.68
#2014-09-29|1064.11
#2014-09-30|1053.34
#2014-10-01|1041.15
#2014-10-02|1034.50
#2014-10-03|1035.14
#2014-10-06|1079.15
#2014-10-07|1094.58
#2014-10-08|1091.42
#2014-10-09|1098.20
#2014-10-10|1068.14
#2014-10-13|1086.96
#2014-10-14|1091.49
#2014-10-15|1071.38
#2014-10-16|1040.94
#2014-10-17|1067.46
#2014-10-20|1061.03
#2014-10-21|1049.54
#2014-10-22|1058.98
#2014-10-23|1027.20
#2014-10-24|1050.70
#2014-10-27|1016.76
#2014-10-28|1048.80
#2014-10-29|1051.69
#2014-10-30|1067.45
#2014-10-31|1083.03
#2014-11-03|1065.73
#2014-11-04|1065.25
#2014-11-05|1059.40
#2014-11-06|1036.66
#2014-11-07|1034.24
#2014-11-10|1043.19
#2014-11-11|1032.93
#2014-11-12|1038.55
#2014-11-13|1024.97
#2014-11-14|1015.47
#2014-11-17|1014.47
#2014-11-18|1026.08
#2014-11-19|1027.97
#2014-11-20|1027.17
#2014-11-21|1057.01
#2014-11-24|1057.87
#2014-11-25|1056.54
#2014-11-26|1060.77
#2014-11-27|1062.26
#2014-11-28|1049.21
#2014-12-01|1023.19
#2014-12-02|1021.79
#2014-12-03|1027.85
#2014-12-04|1011.12
#2014-12-05|1008.07
#2014-12-08| 987.52
#2014-12-09| 983.35
#2014-12-10| 984.88
#2014-12-11| 973.11
#2014-12-12| 962.10
#2014-12-15| 949.46
#2014-12-16| 912.84
#2014-12-17| 933.40
#2014-12-18| 951.30
#2014-12-19| 964.07
#2014-12-22| 983.95
#2014-12-23| 977.29
#2014-12-24| 975.92
#2014-12-25| 975.58
#2014-12-26| 977.17
#2014-12-29| 984.33
#2014-12-30| 980.95
#2014-12-31| 985.30
#2015-01-01| 984.77
#2015-01-02| 973.72
#2015-01-05| 960.83
#2015-01-06| 957.26
#2015-01-07| 971.59
#2015-01-08| 985.74
#2015-01-09| 973.68
#2015-01-12| 962.57
#2015-01-13| 964.40
#2015-01-14| 972.30
#2015-01-15| 980.23
#2015-01-16| 991.87
#2015-01-19| 969.82
#2015-01-20| 974.15
#2015-01-21| 990.87
#2015-01-22| 994.74
#2015-01-23| 989.20
#2015-01-26| 978.87
#2015-01-27| 987.70
#2015-01-28| 987.71
#2015-01-29| 989.37
#2015-01-30| 972.10
#2015-02-02| 977.85
#2015-02-03| 971.16
#2015-02-04| 958.79
#2015-02-05| 931.64
#2015-02-06| 922.64
#2015-02-09| 916.12
#2015-02-10| 908.05
#2015-02-11| 908.65
#2015-02-12| 929.67
#2015-02-13| 943.93
#2015-02-16| 942.10
#2015-02-17| 940.87
#2015-02-18| 947.48
#2015-02-19| 947.31
#2015-02-20| 938.57
#2015-02-23| 939.45
#2015-02-24| 944.24
#2015-02-25| 948.79
#2015-02-26| 967.31
#2015-02-27| 978.12
#2015-03-02| 976.70
#2015-03-03| 971.81
#2015-03-04| 943.99
#2015-03-05| 949.37
#2015-03-06| 946.49
#2015-03-09| 920.83
#2015-03-10| 911.45
#2015-03-11| 912.98
#2015-03-12| 918.37
#2015-03-13| 892.99
#2015-03-16| 895.28
#2015-03-17| 909.01
#2015-03-18| 916.18
#2015-03-19| 914.81
#2015-03-20| 928.05
#2015-03-23| 940.30
#2015-03-24| 942.03
#2015-03-25| 933.61
#2015-03-26| 922.30
#2015-03-27| 919.97
#2015-03-30| 932.28
#2015-03-31| 949.73
#2015-04-01| 975.57
#2015-04-02| 981.29
#2015-04-03| 986.19
#2015-04-06| 999.08
#2015-04-07| 992.77
#2015-04-08|1015.15
#2015-04-09|1031.74
#2015-04-10|1029.31
#2015-04-13|1028.27
#2015-04-14|1030.58
#2015-04-15|1029.15
#2015-04-16|1048.51
#2015-04-17|1042.18
#2015-04-20|1030.36
#2015-04-21|1042.51
#2015-04-22|1076.06
#2015-04-23|1076.84
#2015-04-24|1082.83
#2015-04-27|1083.24
#2015-04-28|1088.63
#2015-04-29|1083.32
#2015-04-30|1068.63
#2015-05-01|1066.44
#2015-05-04|1079.34
#2015-05-05|1082.47
#2015-05-06|1067.03
#2015-05-07|1049.10
#2015-05-08|1068.12
#2015-05-11|1074.95
#2015-05-12|1065.14
#2015-05-13|1055.50
#2015-05-14|1066.26
#2015-05-15|1078.40
#2015-05-18|1069.50
#2015-05-19|1066.51
#2015-05-20|1061.64
#2015-05-21|1048.30
#2015-05-22|1039.60
#2015-05-25|1038.51
#2015-05-26|1036.59
#2015-05-27|1038.15
#2015-05-28|1021.39
#2015-05-29|1012.82
#2015-06-01|1031.23
#2015-06-02|1033.38
#2015-06-03|1025.44
#2015-06-04|1017.39
#2015-06-05|1017.53
#2015-06-08|1018.18
#2015-06-09|1013.61
#2015-06-10|1015.45
#2015-06-11| 997.90
#2015-06-12|1002.65
#2015-06-15| 999.51
#2015-06-16| 990.83
#2015-06-17| 998.82
#2015-06-18|1008.07
#2015-06-19| 997.23
#2015-06-22|1011.67
#2015-06-23|1016.32
#2015-06-24|1014.69
#2015-06-25|1003.46
#2015-06-26| 993.83
#2015-06-29| 983.87
#2015-06-30| 994.12
#2015-07-01| 992.38
#2015-07-02| 991.00
#2015-07-03| 979.69
#2015-07-06| 960.99
#2015-07-07| 942.03
#2015-07-08| 910.88
#2015-07-09| 935.15
#2015-07-10| 955.06
#2015-07-13| 973.51
#2015-07-14| 981.25
#2015-07-15| 973.62
#2015-07-16| 986.77
#2015-07-17| 981.69
#2015-07-20| 975.44
#2015-07-21| 979.11
#2015-07-22| 976.70
#2015-07-23| 960.95
#2015-07-24| 947.02
#2015-07-27| 920.61
#2015-07-28| 918.78
#2015-07-29| 927.95
#2015-07-30| 934.56
#2015-07-31| 941.87
#2015-08-03| 938.48
#2015-08-04| 943.22
#2015-08-05| 938.14
#2015-08-06| 917.19
#2015-08-07| 908.44
#2015-08-10| 912.76
#2015-08-11| 910.49
#2015-08-12| 894.02
#2015-08-13| 884.08
#2015-08-14| 890.02
#2015-08-17| 885.67
#2015-08-18| 885.42
#2015-08-19| 870.12
#2015-08-20| 854.53
#2015-08-21| 835.98
#2015-08-24| 790.69
#2015-08-25| 792.74
#2015-08-26| 795.88
#2015-08-27| 835.86
#2015-08-28| 838.52
#2015-08-31| 825.16
#2015-09-01| 801.48
#2015-09-02| 792.54
#2015-09-03| 800.03
#2015-09-04| 790.16
#2015-09-07| 783.45
#2015-09-08| 794.06
#2015-09-09| 815.42
#2015-09-10| 811.46
#2015-09-11| 813.23
#2015-09-14| 825.27
#2015-09-15| 814.68
#2015-09-16| 836.79
#2015-09-17| 833.24
#2015-09-18| 832.44
#2015-09-21| 826.88
#2015-09-22| 811.38
#2015-09-23| 788.97
#2015-09-24| 781.47
#2015-09-25| 794.98
#2015-09-28| 786.49
#2015-09-29| 777.03
#2015-09-30| 806.35
#2015-10-01| 805.99
#2015-10-02| 822.80
#2015-10-05| 842.01
#2015-10-06| 843.13
#2015-10-07| 862.39
#2015-10-08| 861.13
#2015-10-09| 877.46
#2015-10-12| 877.76
#2015-10-13| 870.26
#2015-10-14| 859.42
#2015-10-15| 871.22
#2015-10-16| 875.59
#2015-10-19| 875.76
#2015-10-20| 888.51
#2015-10-21| 879.16
#2015-10-22| 884.89
#2015-10-23| 890.59
#2015-10-26| 878.95
#2015-10-27| 872.27
#2015-10-28| 865.82
#2015-10-29| 847.70
#2015-10-30| 854.66
#2015-11-02| 846.32
#2015-11-03| 871.23
#2015-11-04| 874.55
#2015-11-05| 878.74
#2015-11-06| 857.77
#2015-11-09| 855.05
#2015-11-10| 849.00
#2015-11-11| 858.79
#2015-11-12| 855.65
#2015-11-13| 844.75
#2015-11-16| 839.55
#2015-11-17| 843.12
#2015-11-18| 859.00
#2015-11-19| 869.70
#2015-11-20| 867.43
#2015-11-23| 865.95
#2015-11-24| 863.46
#2015-11-25| 845.81
#2015-11-26| 852.56
#2015-11-27| 835.70
#2015-11-30| 813.35
#2015-12-01| 825.07
#2015-12-02| 824.47
#2015-12-03| 837.17
#2015-12-04| 822.31
#2015-12-07| 821.68
#2015-12-08| 809.84
#2015-12-09| 822.50
#2015-12-10| 812.97
#2015-12-11| 795.56
#2015-12-14| 790.20
#2015-12-15| 792.61
#2015-12-16| 793.34
#2015-12-17| 810.80
#2015-12-18| 800.96
#2015-12-21| 790.79
#2015-12-22| 790.90
#2015-12-23| 809.98
#2015-12-24| 817.35
#2015-12-25| 817.26
#2015-12-28| 823.48
#2015-12-29| 823.75
#2015-12-30| 808.67
#2015-12-31| 815.86
#2016-01-01| 817.70
#2016-01-04| 786.04
#2016-01-05| 795.87
#2016-01-06| 789.16
#2016-01-07| 761.48
#2016-01-08| 763.52
#2016-01-11| 748.69
#2016-01-12| 750.72
#2016-01-13| 753.03
#2016-01-14| 746.68
#2016-01-15| 722.37
#2016-01-18| 717.06
#2016-01-19| 721.75
#2016-01-20| 696.84
#2016-01-21| 687.55
#2016-01-22| 716.04
#2016-01-25| 721.31
#2016-01-26| 709.65
#2016-01-27| 725.14
#2016-01-28| 731.44
#2016-01-29| 755.59
#2016-02-01| 768.16
#2016-02-02| 742.84
#2016-02-03| 739.46
#2016-02-04| 750.59
#2016-02-05| 747.21
#2016-02-08| 744.29
#2016-02-09| 743.86
#2016-02-10| 742.16
#2016-02-11| 714.07
#2016-02-12| 713.57
#2016-02-15| 730.31
#2016-02-16| 730.23
#2016-02-17| 741.31
#2016-02-18| 753.58
#2016-02-19| 744.73
#2016-02-22| 763.40
#2016-02-23| 753.94
#2016-02-24| 741.12
#2016-02-25| 745.39
#2016-02-26| 746.56
#2016-02-29| 747.20
#2016-03-01| 767.18
#2016-03-02| 789.26
#2016-03-03| 811.88
#2016-03-04| 832.14
#2016-03-07| 828.47
#2016-03-08| 822.47
#2016-03-09| 832.00
#2016-03-10| 839.15
#2016-03-11| 851.57
#2016-03-14| 843.57
#2016-03-15| 825.15
#2016-03-16| 819.66
#2016-03-17| 862.27
#2016-03-18| 866.43
#2016-03-21| 873.04
#2016-03-22| 867.78
#2016-03-23| 853.06
#2016-03-24| 857.38
#2016-03-25| 857.45
#2016-03-28| 866.88
#2016-03-29| 861.43
#2016-03-30| 883.29
#2016-03-31| 888.85
#2016-04-01| 878.65
#2016-04-04| 869.36
#2016-04-05| 855.10
#2016-04-06| 854.57
#2016-04-07| 859.07
#2016-04-08| 878.63
#2016-04-11| 894.44
#2016-04-12| 906.31
#2016-04-13| 918.74
#2016-04-14| 919.13
#2016-04-15| 921.61
#2016-04-18| 913.18
#2016-04-19| 922.01
#2016-04-20| 904.70
#2016-04-21| 906.13
#2016-04-22| 903.69
#2016-04-25| 895.34
#2016-04-26| 892.00
#2016-04-27| 892.79
#2016-04-28| 893.51
#2016-04-29| 894.43
#2016-05-02| 887.83
#2016-05-03| 875.01
#2016-05-04| 883.41
#2016-05-05| 880.30
#2016-05-06| 878.79
#2016-05-09| 877.98
#2016-05-10| 893.04
#2016-05-11| 894.24
#2016-05-12| 892.75
#2016-05-13| 875.54
#2016-05-16| 874.68
#2016-05-17| 871.00
#2016-05-18| 857.19
#2016-05-19| 842.31
#2016-05-20| 854.57
#2016-05-23| 846.47
#2016-05-24| 849.37
#2016-05-25| 843.87
#2016-05-26| 850.80
#2016-05-27| 851.23
#2016-05-30| 863.17
#2016-05-31| 858.69
#2016-06-01| 856.19
#2016-06-02| 859.33
#2016-06-03| 874.98
#2016-06-06| 880.99
#2016-06-07| 896.10
#2016-06-08| 910.78
#2016-06-09| 911.85
#2016-06-10| 891.30
#2016-06-13| 889.42
#2016-06-14| 875.96
#2016-06-15| 888.18
#2016-06-16| 881.31
#2016-06-17| 894.24
#2016-06-20| 909.74
#2016-06-21| 911.72
#2016-06-22| 914.18
#2016-06-23| 925.40
#2016-06-24| 909.62
#2016-06-27| 900.86
#2016-06-28| 918.08
#2016-06-29| 944.20
#2016-06-30| 965.10
#2016-07-01| 959.07
#2016-07-04| 962.73
#2016-07-05| 952.87
#2016-07-06| 939.01
#2016-07-07| 941.31
#2016-07-08| 949.63
#2016-07-11| 969.52
#2016-07-12| 977.84
#2016-07-13| 971.58
#2016-07-14| 989.79
#2016-07-15| 981.18
#2016-07-18| 986.72
#2016-07-19| 985.41
#2016-07-20|1000.15
#2016-07-21|1001.77
#2016-07-22|1003.73
#2016-07-25|1002.28
#2016-07-26|1005.22
#2016-07-27|1007.13
#2016-07-28|1018.92
#2016-07-29|1025.08
#2016-08-01|1018.84
#2016-08-02|1013.62
#2016-08-03|1008.00
#2016-08-04|1023.21
#2016-08-05|1032.99
#2016-08-08|1038.76
#2016-08-09|1041.79
#2016-08-10|1042.70
#2016-08-11|1058.35
#2016-08-12|1062.25
#2016-08-15|1066.24
#2016-08-16|1063.28
#2016-08-17|1071.75
#2016-08-18|1072.30
#2016-08-19|1073.80
#2016-08-22|1056.64
#2016-08-23|1050.43
#2016-08-24|1048.19
#2016-08-25|1044.55
#2016-08-26|1057.32
#2016-08-29|1058.76
#2016-08-30|1061.60
#2016-08-31|1066.88
#2016-09-01|1050.34
#2016-09-02|1070.20
#2016-09-05|1069.92
#2016-09-06|1088.31
#2016-09-07|1091.95
#2016-09-08|1100.95
#2016-09-09|1072.36
#2016-09-12|1048.59
#2016-09-13|1032.72
#2016-09-14|1033.87
#2016-09-15|1039.35
#2016-09-16|1033.05
#2016-09-19|1052.36
#2016-09-20|1057.41
#2016-09-21|1061.93
#2016-09-22|1074.06
#2016-09-23|1063.81
#2016-09-26|1053.31
#2016-09-27|1050.73
#2016-09-28|1061.17
#2016-09-29|1050.70
#2016-09-30|1040.59
#2016-10-03|1059.03
#2016-10-04|1059.42
#2016-10-05|1061.45
#2016-10-06|1064.00
#2016-10-07|1065.58
#2016-10-10|1072.58
#2016-10-11|1064.63
#2016-10-12|1064.53
#2016-10-13|1060.69
#2016-10-14|1065.70
#2016-10-17|1065.81
#2016-10-18|1080.05
#2016-10-19|1083.46
#2016-10-20|1091.91
#2016-10-21|1095.02
#2016-10-24|1097.80
#2016-10-25|1100.68
#2016-10-26|1097.68
#2016-10-27|1089.06
#2016-10-28|1086.44
#2016-10-31|1087.02
#2016-11-01|1067.95
#2016-11-02|1058.41
#2016-11-03|1049.18
#2016-11-04|1045.90
#2016-11-07|1065.63
#2016-11-08|1073.79
#2016-11-09|1055.44
#2016-11-10|1022.86
#2016-11-11| 976.79
#2016-11-14| 977.87
#2016-11-15| 979.03
#2016-11-16| 997.81
#2016-11-17|1000.02
#2016-11-18|1006.57
#2016-11-21|1011.72
#2016-11-22|1019.11
#2016-11-23|1005.49
#2016-11-24|1009.61
#2016-11-25|1010.39
#2016-11-28|1020.65
#2016-11-29|1017.16
#2016-11-30|1027.53
#2016-12-01| 998.21
#2016-12-02| 998.51
#2016-12-05| 996.10
#2016-12-06| 998.62
#2016-12-07|1001.34
#2016-12-08|1004.31
#2016-12-09|1006.60
#2016-12-12|1002.91
#2016-12-13|1010.97
#2016-12-14|1000.52
#2016-12-15| 987.30
#2016-12-16| 988.39
#2016-12-19| 990.16
#2016-12-20| 985.09
#2016-12-21| 989.61
#2016-12-22| 987.96
#2016-12-23| 992.79
#2016-12-26| 989.01
#2016-12-27| 992.76
#2016-12-28|1002.33
#2016-12-29|1016.80
#2016-12-30|1021.88
#2017-01-02|1021.95
#2017-01-03|1028.39
#2017-01-04|1033.17
#2017-01-05|1040.76
#2017-01-06|1038.96
#2017-01-09|1041.47
#2017-01-10|1043.96
#2017-01-11|1043.01
#2017-01-12|1076.04
#2017-01-13|1069.11
#2017-01-16|1064.85
#2017-01-17|1071.93
#2017-01-18|1073.73
#2017-01-19|1077.23
#2017-01-20|1072.78
#2017-01-23|1084.80
#2017-01-24|1086.39
#2017-01-25|1087.45
#2017-01-26|1086.46
#2017-01-27|1094.59
#2017-01-30|1088.50
#2017-01-31|1086.22
#2017-02-01|1086.93
#2017-02-02|1097.34
#2017-02-03|1109.56
#2017-02-06|1103.56
#2017-02-07|1099.77
#2017-02-08|1110.56
#2017-02-09|1112.34
#2017-02-10|1116.18
#2017-02-13|1127.14
#2017-02-14|1121.08
#2017-02-15|1139.44
#2017-02-16|1142.91
#2017-02-17|1132.50
#2017-02-20|1144.77
#2017-02-21|1142.97
#2017-02-22|1146.84
#2017-02-23|1142.20
#2017-02-24|1128.10
#2017-02-27|1117.67
#2017-02-28|1120.10
#2017-03-01|1124.80
#2017-03-02|1118.52
#2017-03-03|1129.73
#2017-03-06|1140.46
#2017-03-07|1138.70
#2017-03-08|1124.52
#2017-03-09|1104.05
#2017-03-10|1115.12
#2017-03-13|1125.87
#2017-03-14|1125.07
#2017-03-15|1132.51
#2017-03-16|1151.26
#2017-03-17|1158.22
#2017-03-20|1160.12
#2017-03-21|1151.96
#2017-03-22|1143.27
#2017-03-23|1140.79
#2017-03-24|1152.88
#2017-03-27|1146.66
#2017-03-28|1147.30
#2017-03-29|1154.21
#2017-03-30|1152.13
#2017-03-31|1142.56
#2017-04-03|1165.65
#2017-04-04|1164.71
#2017-04-05|1168.73
#2017-04-06|1159.97
#2017-04-07|1158.62
#2017-04-10|1151.75
#2017-04-11|1156.67
#2017-04-12|1154.56
#2017-04-13|1151.47
#2017-04-14|1150.90
#2017-04-17|1164.51
#2017-04-18|1150.57
#2017-04-19|1142.88
#2017-04-20|1138.99
#2017-04-21|1137.63
#2017-04-24|1140.91
#2017-04-25|1149.82
#2017-04-26|1141.67
#2017-04-27|1137.55
#2017-04-28|1137.73
#2017-05-01|1140.91
#2017-05-02|1148.55
#2017-05-03|1151.13
#2017-05-04|1140.06
#2017-05-05|1133.21
#2017-05-08|1129.21
#2017-05-09|1143.18
#2017-05-10|1148.32
#2017-05-11|1153.32
#2017-05-12|1158.26
#2017-05-15|1159.06
#2017-05-16|1174.57
#2017-05-17|1164.24
#2017-05-18|1087.00
#2017-05-19|1097.30
#2017-05-22|1089.32
#2017-05-23|1099.90
#2017-05-24|1104.23
#2017-05-25|1103.72
#2017-05-26|1118.64
#2017-05-29|1116.15
#2017-05-30|1119.54
#2017-05-31|1117.36
#2017-06-01|1120.87
#2017-06-02|1124.27
#2017-06-05|1118.26
#2017-06-06|1126.11
#2017-06-07|1124.59
#2017-06-08|1116.08
#2017-06-09|1108.28
#2017-06-12|1099.59
#2017-06-13|1100.69
#2017-06-14|1103.02
#2017-06-15|1099.77
#2017-06-16|1104.33
#2017-06-19|1109.36
#2017-06-20|1097.16
#2017-06-21|1092.96
#2017-06-22|1100.80
#2017-06-23|1108.33
#2017-06-26|1117.91
#2017-06-27|1113.70
#2017-06-28|1115.18
#2017-06-29|1117.21
#2017-06-30|1118.78
#2017-07-03|1120.83
#2017-07-04|1117.89
#2017-07-05|1121.06
#2017-07-06|1128.83
#2017-07-07|1135.47
#2017-07-10|1146.71
#2017-07-11|1151.74
#2017-07-12|1168.60
#2017-07-13|1184.13
#2017-07-14|1185.21
#2017-07-17|1178.78
#2017-07-18|1176.64
#2017-07-19|1182.49
#2017-07-20|1186.52
#2017-07-21|1187.31
#2017-07-24|1182.88
#2017-07-25|1177.14
#2017-07-26|1174.50
#2017-07-27|1179.56
#2017-07-28|1174.67
#2017-07-31|1184.16
#2017-08-01|1189.07
#2017-08-02|1184.07
#2017-08-03|1189.25
#2017-08-04|1190.44
#2017-08-07|1196.51
#2017-08-08|1187.56
#2017-08-09|1180.65
#2017-08-10|1157.06
#2017-08-11|1154.00
#2017-08-14|1166.94
#2017-08-15|1163.03
#2017-08-16|1170.96
#2017-08-17|1169.52
#2017-08-18|1168.61
#2017-08-21|1164.68
#2017-08-22|1189.36
#2017-08-23|1183.71
#2017-08-24|1192.43
#2017-08-25|1189.34
#2017-08-28|1187.20
#2017-08-29|1184.69
#2017-08-30|1192.28
#2017-08-31|1201.51
#2017-09-01|1210.44
#2017-09-04|1203.53
#2017-09-05|1204.72
#2017-09-06|1207.56
#2017-09-07|1211.64
#2017-09-08|1222.00
#2017-09-11|1238.54
#2017-09-12|1240.99
#2017-09-13|1231.44
#2017-09-14|1231.09
#2017-09-15|1230.54
#2017-09-18|1235.80
#2017-09-19|1235.34
#2017-09-20|1237.82
#2017-09-21|1224.05
#2017-09-22|1218.86
#2017-09-25|1203.43
#2017-09-26|1196.45
#2017-09-27|1178.37
#2017-09-28|1181.67
#2017-09-29|1194.73
#2017-10-02|1197.46
#2017-10-03|1210.85
#2017-10-04|1218.51
#2017-10-05|1218.52
#2017-10-06|1215.04
#2017-10-09|1205.71
#2017-10-10|1214.76
#2017-10-11|1213.85
#2017-10-12|1215.16
#2017-10-13|1225.42
#2017-10-16|1220.05
#2017-10-17|1215.26
#2017-10-18|1227.59
#2017-10-19|1214.64
#2017-10-20|1216.26
#2017-10-23|1221.16
#2017-10-24|1215.69
#2017-10-25|1224.52
#2017-10-26|1221.62
#2017-10-27|1222.44
#2017-10-30|1218.71
#2017-10-31|1212.24
#2017-11-01|1206.10
#2017-11-02|1209.78
#2017-11-03|1193.63
#2017-11-06|1199.46
#2017-11-07|1191.41
#2017-11-08|1208.17
#2017-11-09|1200.24
#2017-11-10|1185.28
#2017-11-13|1181.06
#2017-11-14|1165.45
#2017-11-15|1157.62
#2017-11-16|1173.33
#2017-11-17|1177.44
#2017-11-20|1176.49
#2017-11-21|1189.20
#2017-11-22|1194.39
#2017-11-23|1200.72
#2017-11-24|1201.83
#2017-11-27|1203.00
#2017-11-28|1201.44
#2017-11-29|1193.41
#2017-11-30|1169.49
#2017-12-01|1163.50
#2017-12-04|1169.83
#2017-12-05|1167.71
#2017-12-06|1159.84
#2017-12-07|1152.58
#2017-12-08|1151.13
#2017-12-11|1156.23
#2017-12-12|1153.99
#2017-12-13|1153.31
#2017-12-14|1145.04
#2017-12-15|1147.12
#2017-12-18|1150.76
#2017-12-19|1150.38
#2017-12-20|1154.51
#2017-12-21|1165.19
#2017-12-22|1169.37
#2017-12-25|1169.77
#2017-12-26|1172.50
#2017-12-27|1172.01
#2017-12-28|1176.30
#2017-12-29|1183.76
#2018-01-01|1189.03
#2018-01-02|1203.55
#2018-01-03|1198.89
#2018-01-04|1205.31
#2018-01-05|1201.50
#2018-01-08|1205.80
#2018-01-09|1191.41
#2018-01-10|1187.82
#2018-01-11|1192.07
#2018-01-12|1195.47
#2018-01-15|1196.86
#2018-01-16|1182.57
#2018-01-17|1190.95
#2018-01-18|1186.31
#2018-01-19|1194.35
#2018-01-22|1204.82
#2018-01-23|1200.19
#2018-01-24|1228.21
#2018-01-25|1232.47
#2018-01-26|1242.16
#2018-01-29|1237.04
#2018-01-30|1227.81
#2018-01-31|1229.92
#2018-02-01|1227.25
#2018-02-02|1198.83
#2018-02-05|1186.85
#2018-02-06|1168.42
#2018-02-07|1178.84
#2018-02-08|1171.94
#2018-02-09|1155.76
#2018-02-12|1161.76
#2018-02-13|1174.91
#2018-02-14|1189.63
#2018-02-15|1197.57
#2018-02-16|1196.55
#2018-02-19|1190.42
#2018-02-20|1200.49
#2018-02-21|1202.77
#2018-02-22|1196.28
#2018-02-23|1213.49
#2018-02-26|1217.83
#2018-02-27|1218.38
#2018-02-28|1206.58
#2018-03-01|1200.46
#2018-03-02|1202.33
#2018-03-05|1195.74
#2018-03-06|1198.50
#2018-03-07|1189.04
#2018-03-08|1193.42
#2018-03-09|1198.36
#2018-03-12|1204.12
#2018-03-13|1205.35
#2018-03-14|1188.32
#2018-03-15|1181.48
#2018-03-16|1176.98
#2018-03-19|1174.52
#2018-03-20|1180.25
#2018-03-21|1186.33
#2018-03-22|1177.16
#2018-03-23|1169.51
#2018-03-26|1183.20
#2018-03-27|1181.12
#2018-03-28|1163.26
#2018-03-29|1168.32
#2018-03-30|1168.99
#2018-04-02|1169.03
#2018-04-03|1171.41
#2018-04-04|1163.55
#2018-04-05|1175.83
#2018-04-06|1165.92
#2018-04-09|1148.66
#2018-04-10|1143.09
#2018-04-11|1145.87
#2018-04-12|1148.91
#2018-04-13|1140.83
#2018-04-16|1133.89
#2018-04-17|1137.69
#2018-04-18|1147.69
#2018-04-19|1149.76
#2018-04-20|1140.26
#2018-04-23|1130.09
#2018-04-24|1127.07
#2018-04-25|1122.41
#2018-04-26|1128.74
#2018-04-27|1140.57
#2018-04-30|1143.33
#2018-05-01|1140.59
#2018-05-02|1128.86
#2018-05-03|1112.29
#2018-05-04|1111.02
#2018-05-07|1102.77
#2018-05-08|1102.34
#2018-05-09|1100.26
#2018-05-10|1105.59
#2018-05-11|1102.72
#2018-05-14|1098.08
#2018-05-15|1086.27
#2018-05-16|1091.48
#2018-05-17|1088.94
#2018-05-18|1082.55
#2018-05-21|1082.97
#2018-05-22|1096.05
#2018-05-23|1087.14
#2018-05-24|1082.73
#2018-05-25|1082.38
#2018-05-28|1067.94
#2018-05-29|1066.95
#2018-05-30|1069.44
#2018-05-31|1087.28
#2018-06-01|1087.20
#2018-06-04|1085.86
#2018-06-05|1067.12
#2018-06-06|1064.69
#2018-06-07|1053.92
#2018-06-08|1047.27
#2018-06-11|1061.93
#2018-06-12|1064.54
#2018-06-13|1059.30
#2018-06-14|1051.03
#2018-06-15|1027.87
#2018-06-18|1028.55
#2018-06-19|1020.75
#2018-06-20|1024.52
#2018-06-21|1006.09
#2018-06-22|1026.29
#2018-06-25|1023.15
#2018-06-26|1016.65
#2018-06-27| 985.04
#2018-06-28| 976.01
#2018-06-29|1002.74
#2018-07-02| 994.40
#2018-07-03|1007.37
#2018-07-04|1006.23
#2018-07-05|1000.82
#2018-07-06|1006.93
#2018-07-09|1025.77
#2018-07-10|1024.73
#2018-07-11|1017.26
#2018-07-12|1022.30
#2018-07-13|1021.97
#2018-07-16|1024.49
#2018-07-17|1028.71
#2018-07-18|1028.85
#2018-07-19|1027.50
#2018-07-20|1042.34
#2018-07-23|1040.80
#2018-07-24|1053.50
#2018-07-25|1057.75
#2018-07-26|1060.15
#2018-07-27|1061.93
#2018-07-30|1066.30
#2018-07-31|1058.86
#2018-08-01|1059.70
#2018-08-02|1051.35
#2018-08-03|1062.48
#2018-08-06|1050.64
#2018-08-07|1053.84
#2018-08-08|1049.80
#2018-08-09|1042.91
#2018-08-10|1017.02
#2018-08-13|1005.53
#2018-08-14|1016.12
#2018-08-15| 993.46
#2018-08-16| 999.77
#2018-08-17| 993.16
#2018-08-20|1005.41
#2018-08-21|1002.54
#2018-08-22|1003.84
#2018-08-23| 989.52
#2018-08-24| 988.93
#2018-08-27|1012.78
#2018-08-28|1002.14
#2018-08-29|1004.45
#2018-08-30| 993.57
#2018-08-31|1006.09
#2018-09-03| 998.58
#2018-09-04| 986.72
#2018-09-05| 980.36
#2018-09-06| 984.85
#2018-09-07| 991.10
#2018-09-10| 977.68
#2018-09-11| 960.62
#2018-09-12| 966.84
#2018-09-13| 968.45
#2018-09-14| 977.50
#2018-09-17| 977.17
#2018-09-18| 985.65
#2018-09-19| 983.81
#2018-09-20| 984.59
#2018-09-21| 995.47
#2018-09-24| 975.66
#2018-09-25| 969.59
#2018-09-26| 976.12
#2018-09-27| 983.80
#2018-09-28| 968.43
#2018-10-01| 964.65
#2018-10-02| 968.01
#2018-10-03| 982.47
#2018-10-04| 978.66
#2018-10-05| 977.59
#2018-10-08|1007.88
#2018-10-09|1019.90
#2018-10-10|1009.57
#2018-10-11| 995.09
#2018-10-12| 999.19
#2018-10-15| 999.27
#2018-10-16|1019.86
#2018-10-17|1018.69
#2018-10-18|1015.09
#2018-10-19|1019.58
#2018-10-22|1029.52
#2018-10-23|1014.05
#2018-10-24|1006.74
#2018-10-25|1015.62
#2018-10-26|1022.27
#2018-10-29|1026.81
#2018-10-30|1031.90
#2018-10-31|1036.87
#2018-11-01|1041.08
#2018-11-02|1055.27
#2018-11-05|1049.55
#2018-11-06|1045.79
#2018-11-07|1045.75
#2018-11-08|1044.78
#2018-11-09|1046.38
#2018-11-12|1043.88
#2018-11-13|1045.05
#2018-11-14|1052.47
#2018-11-15|1053.04
#2018-11-16|1070.46
#2018-11-19|1072.27
#2018-11-20|1061.32
#2018-11-21|1060.02
#2018-11-22|1066.68
#2018-11-23|1065.45
#2018-11-26|1067.76
#2018-11-27|1075.97
#2018-11-28|1080.19
#2018-11-29|1082.34
#2018-11-30|1073.51
#2018-12-03|1085.41
#2018-12-04|1087.41
#2018-12-05|1081.73
#2018-12-06|1073.30
#2018-12-07|1068.30
#2018-12-10|1045.05
#2018-12-11|1055.23
#2018-12-12|1080.69
#2018-12-13|1080.61
#2018-12-14|1077.49
#2018-12-17|1077.84
#2018-12-18|1081.30
#2018-12-19|1083.53
#2018-12-20|1090.29
#2018-12-21|1079.04
#2018-12-24|1074.24
#2018-12-25|1073.56
#2018-12-26|1072.05
#2018-12-27|1083.08
#2018-12-28|1101.22
#2018-12-31|1101.24
#2019-01-01|1102.49
#2019-01-02|1120.72
#2019-01-03|1131.42
#2019-01-04|1147.86
#2019-01-07|1143.39
#2019-01-08|1144.78
#2019-01-09|1155.56
#2019-01-10|1161.70
#2019-01-11|1167.20
#2019-01-14|1170.22
#2019-01-15|1168.83
#2019-01-16|1168.34
#2019-01-17|1175.94
#2019-01-18|1180.74
#2019-01-21|1173.35
#2019-01-22|1171.44
#2019-01-23|1181.96
#2019-01-24|1200.43
#2019-01-25|1196.30
#2019-01-28|1188.03
#2019-01-29|1204.74
#2019-01-30|1199.74
#2019-01-31|1218.07
#2019-02-01|1220.36
#2019-02-04|1210.05
#2019-02-05|1210.47
#2019-02-06|1192.71
#2019-02-07|1185.92
#2019-02-08|1186.36
#2019-02-11|1179.03
#2019-02-12|1188.12
#2019-02-13|1192.73
#2019-02-14|1193.84
#2019-02-15|1200.81
#2019-02-18|1196.26
#2019-02-19|1201.99
#2019-02-20|1204.17
#2019-02-21|1197.14
#2019-02-22|1210.34
#2019-02-25|1207.01
#2019-02-26|1202.45
#2019-02-27|1213.78
#2019-02-28|1197.09
#2019-03-01|1189.48
#2019-03-04|1193.20
#2019-03-05|1197.21
#2019-03-06|1189.83
#2019-03-07|1174.17
#2019-03-08|1177.19
#2019-03-11|1202.51
#2019-03-12|1218.38
#2019-03-13|1218.35
#2019-03-14|1221.76
#2019-03-15|1237.65
#2019-03-18|1250.84
#2019-03-19|1251.00
#2019-03-20|1231.60
#2019-03-21|1222.03
#2019-03-22|1188.94
#2019-03-25|1197.54
#2019-03-26|1207.81
#2019-03-27|1173.38
#2019-03-28|1186.80
#2019-03-29|1207.17
#2019-04-01|1213.62
#2019-04-02|1207.30
#2019-04-03|1212.61
#2019-04-04|1204.33
#2019-04-05|1205.35
#2019-04-08|1208.56
#2019-04-09|1201.31
#2019-04-10|1208.62
#2019-04-11|1204.61
#2019-04-12|1194.50
#2019-04-15|1196.20
#2019-04-16|1201.56
#2019-04-17|1188.41
#2019-04-18|1191.72
#2019-04-19|1191.57
#2019-04-22|1195.05
#2019-04-23|1197.71
#2019-04-24|1193.35
#2019-04-25|1198.12
#2019-04-26|1203.69
#2019-04-29|1207.16
#2019-04-30|1208.28
#2019-05-01|1211.85
#2019-05-02|1208.93
#2019-05-03|1209.55
#2019-05-06|1197.68
#2019-05-07|1196.78
#2019-05-08|1196.09
#2019-05-09|1183.03
#2019-05-10|1175.44
#2019-05-13|1154.41
#2019-05-14|1154.96
#2019-05-15|1149.91
#2019-05-16|1132.99
#2019-05-17|1121.89
#2019-05-20|1144.66
#2019-05-21|1155.02
#2019-05-22|1162.25
#2019-05-23|1154.69
#2019-05-24|1161.24
#2019-05-27|1178.62
#2019-05-28|1182.96
#2019-05-29|1187.34
#2019-05-30|1207.59
#2019-05-31|1228.27
#2019-06-03|1244.03
#2019-06-04|1256.62
#2019-06-05|1254.38
#2019-06-06|1263.17
#2019-06-07|1263.67
#2019-06-10|1255.60
#2019-06-11|1265.73
#2019-06-12|1264.29
#2019-06-13|1269.18
#2019-06-14|1260.72
#2019-06-17|1256.29
#2019-06-18|1265.55
#2019-06-19|1275.05
#2019-06-20|1284.58
#2019-06-21|1286.20
#2019-06-24|1290.60
#2019-06-25|1279.09
#2019-06-26|1282.73
#2019-06-27|1286.34
#2019-06-28|1299.53
#2019-07-01|1307.53
#2019-07-02|1306.48
#2019-07-03|1319.30
#2019-07-04|1345.57
#2019-07-05|1332.86
#2019-07-08|1328.89
#2019-07-09|1323.81
#2019-07-10|1340.39
#2019-07-11|1358.20
#2019-07-12|1350.14
#2019-07-15|1339.04
#2019-07-16|1342.94
#2019-07-17|1343.73
#2019-07-18|1344.68
#2019-07-19|1340.69
#2019-07-22|1334.95
#2019-07-23|1336.08
#2019-07-24|1331.07
#2019-07-25|1321.50
#2019-07-26|1321.08
#2019-07-29|1321.24
#2019-07-30|1324.93
#2019-07-31|1334.31
#2019-08-01|1339.58
#2019-08-02|1320.46
#2019-08-05|1283.60
#2019-08-06|1285.32
#2019-08-07|1283.81
#2019-08-08|1310.82
#2019-08-09|1312.89
#2019-08-12|1298.29
#2019-08-13|1296.27
#2019-08-14|1273.39
#2019-08-15|1255.92
#2019-08-16|1273.22
#2019-08-19|1263.57
#2019-08-20|1261.64
#2019-08-21|1280.09
#2019-08-22|1272.17
#2019-08-23|1268.12
#2019-08-26|1236.90
#2019-08-27|1243.03
#2019-08-28|1245.02
#2019-08-29|1258.60
#2019-08-30|1279.31
#2019-09-02|1272.04
#2019-09-03|1249.32
#2019-09-04|1266.51
#2019-09-05|1278.03
#2019-09-06|1279.79
#2019-09-09|1268.02
#2019-09-10|1263.35
#2019-09-11|1286.10
#2019-09-12|1292.00
#2019-09-13|1295.24
#2019-09-16|1287.62
#2019-09-17|1281.98
#2019-09-18|1285.49
#2019-09-19|1277.50
#2019-09-20|1260.47
#2019-09-23|1251.03
#2019-09-24|1248.22
#2019-09-25|1238.31
#2019-09-26|1245.64
#2019-09-27|1241.57
#2019-09-30|1240.87
#2019-10-01|1231.65
#2019-10-02|1220.32
#2019-10-03|1238.33
#2019-10-04|1245.26
#2019-10-07|1224.32
#2019-10-08|1222.55
#2019-10-09|1225.59
#2019-10-10|1232.95
#2019-10-11|1245.96
#2019-10-14|1244.55
#2019-10-15|1238.05
#2019-10-16|1241.89
#2019-10-17|1247.53
#2019-10-18|1261.77
#2019-10-21|1264.56
#2019-10-22|1276.03
#2019-10-23|1278.77
#2019-10-24|1283.79
#2019-10-25|1275.87
#2019-10-28|1285.53
#2019-10-29|1290.66
#2019-10-30|1295.90
#2019-10-31|1305.44
#2019-11-01|1310.85
#2019-11-04|1309.18
#2019-11-05|1303.70
#2019-11-06|1296.24
#2019-11-07|1301.08
#2019-11-08|1279.53
#2019-11-11|1274.32
#2019-11-12|1268.94
#2019-11-13|1252.29
#2019-11-14|1249.39
#2019-11-15|1243.80
#2019-11-18|1247.59
#2019-11-19|1244.83
#2019-11-20|1248.33
#2019-11-21|1243.25
#2019-11-22|1252.89
#2019-11-25|1246.26
#2019-11-26|1236.91
#2019-11-27|1242.04
#2019-11-28|1248.61
#2019-11-29|1250.59
#2019-12-02|1251.87
#2019-12-03|1256.43
#2019-12-04|1261.57
#2019-12-05|1264.86
#2019-12-06|1263.45
#2019-12-09|1268.23
#2019-12-10|1262.76
#2019-12-11|1281.87
#2019-12-12|1288.53
#2019-12-13|1300.54
#2019-12-16|1305.44
#2019-12-17|1312.27
#2019-12-18|1316.86
#2019-12-19|1314.95
#2019-12-20|1314.56
#2019-12-23|1328.57
#2019-12-24|1325.11
#2019-12-25|1325.12
#2019-12-26|1333.87
#2019-12-27|1341.17
#2019-12-30|1347.14
#2019-12-31|1348.78
#2020-01-01|1353.53
#2020-01-02|1362.96
#2020-01-03|1349.38
#2020-01-06|1345.99
#2020-01-07|1345.56
#2020-01-08|1349.70
#2020-01-09|1363.24
#2020-01-10|1374.11
#2020-01-13|1380.11
#2020-01-14|1389.84
#2020-01-15|1383.66
#2020-01-16|1386.92
#2020-01-17|1394.14
#2020-01-20|1393.64
#2020-01-21|1377.66
#2020-01-22|1392.53
#2020-01-23|1402.00
#2020-01-24|1401.62
#2020-01-27|1375.29
#2020-01-28|1394.41
#2020-01-29|1378.38
#2020-01-30|1353.47
#2020-01-31|1331.81
#2020-02-03|1341.50
#2020-02-04|1356.08
#2020-02-05|1358.12
#2020-02-06|1349.31
#2020-02-07|1325.45
#2020-02-10|1308.10
#2020-02-11|1325.71
#2020-02-12|1337.82
#2020-02-13|1337.46
#2020-02-14|1336.09
#2020-02-17|1338.57
#2020-02-18|1332.91
#2020-02-19|1343.22
#2020-02-20|1328.66
#2020-02-21|1331.74
#2020-02-24|1318.92
#2020-02-25|1307.20
#2020-02-26|1266.25
#2020-02-27|1237.74
#2020-02-28|1213.44
#2020-03-02|1231.83
#2020-03-03|1254.03
#2020-03-04|1273.28
#2020-03-05|1239.84
#2020-03-06|1200.49
#2020-03-09|1113.97
#2020-03-10|1139.15
#2020-03-11|1108.15
#2020-03-12| 991.88
#2020-03-13|1044.38
#2020-03-16| 955.41
#2020-03-17| 953.34
#2020-03-18| 867.49
#2020-03-19| 841.85
#2020-03-20| 877.68
#2020-03-23| 820.43
#2020-03-24| 851.15
#2020-03-25| 891.11
#2020-03-26| 935.68
#2020-03-27| 917.15
#2020-03-30| 918.16
#2020-03-31| 926.61
#2020-04-01| 894.75
#2020-04-02| 895.45
#2020-04-03| 894.53
#2020-04-06| 915.68
#2020-04-07| 934.72
#2020-04-08| 952.34
#2020-04-09| 986.25
#2020-04-10| 985.97
#2020-04-13| 976.46
#2020-04-14| 989.05
#2020-04-15| 976.39
#2020-04-16| 970.97
#2020-04-17| 981.73
#2020-04-20| 986.09
#2020-04-21| 969.06
#2020-04-22| 981.94
#2020-04-23| 973.23
#2020-04-24| 927.70
#2020-04-27| 959.31
#2020-04-28| 972.88
#2020-04-29| 993.11
#2020-04-30| 989.60
#2020-05-01| 983.71
#2020-05-04| 950.10
#2020-05-05| 958.55
#2020-05-06| 952.04
#2020-05-07| 921.45
#2020-05-08| 935.34
#2020-05-11| 935.98
#2020-05-12| 926.69
#2020-05-13| 918.14
#2020-05-14| 922.94
#2020-05-15| 926.96
#2020-05-18| 937.95
#2020-05-19| 946.85
#2020-05-20| 955.19
#2020-05-21| 966.06
#2020-05-22| 962.78
#2020-05-25| 994.33
#2020-05-26|1014.38
#2020-05-27|1029.37
#2020-05-28|1028.33
#2020-05-29|1037.20
#2020-06-01|1057.97
#2020-06-02|1076.24
#2020-06-03|1098.78
#2020-06-04|1092.39
#2020-06-05|1106.66
#2020-06-08|1125.88
#2020-06-09|1130.88
#2020-06-10|1118.80
#2020-06-11|1102.90
#2020-06-12|1087.68
#2020-06-15|1064.06
#2020-06-16|1073.46
#2020-06-17|1082.08
#2020-06-18|1075.26
#2020-06-19|1077.85
#2020-06-22|1097.20
#2020-06-23|1106.01
#2020-06-24|1085.53
#2020-06-25|1082.60
#2020-06-26|1057.63
#2020-06-29|1061.10
#2020-06-30|1051.44
#2020-07-01|1068.69
#2020-07-02|1082.27
#2020-07-03|1096.20
#2020-07-06|1109.95
#2020-07-07|1096.99
#2020-07-08|1097.27
#2020-07-09|1113.25
#2020-07-10|1099.77
#2020-07-13|1096.21
#2020-07-14|1075.32
#2020-07-15|1096.67
#2020-07-16|1085.53
#2020-07-17|1113.60
#2020-07-20|1121.19
#2020-07-21|1131.54
#2020-07-22|1150.63
#2020-07-23|1138.35
#2020-07-24|1126.02
#2020-07-27|1131.11
#2020-07-28|1130.64
#2020-07-29|1133.30
#2020-07-30|1129.15
#2020-07-31|1128.25
#2020-08-03|1112.99
#2020-08-04|1106.32
#2020-08-05|1108.16
#2020-08-06|1107.24
#2020-08-07|1094.76
#2020-08-10|1095.35
#2020-08-11|1088.12
#2020-08-12|1090.30
#2020-08-13|1098.28
#2020-08-14|1096.97
#2020-08-17|1082.80
#2020-08-18|1091.34
#2020-08-19|1079.44
#2020-08-20|1067.47
#2020-08-21|1076.27
#2020-08-24|1083.74
#2020-08-25|1090.11
#2020-08-26|1077.25
#2020-08-27|1071.44
#2020-08-28|1091.05
#2020-08-31|1056.75
#2020-09-01|1087.48
#2020-09-02|1089.55
#2020-09-03|1085.61
#2020-09-04|1083.38
#2020-09-07|1075.91
#2020-09-08|1071.09
#2020-09-09|1083.90
#2020-09-10|1077.44
#2020-09-11|1069.90
#2020-09-14|1073.48
#2020-09-15|1071.78
#2020-09-16|1069.96
#2020-09-17|1072.41
#2020-09-18|1065.27
#2020-09-21|1043.12
#2020-09-22|1044.72
#2020-09-23|1022.09
#2020-09-24|1016.42
#2020-09-25|1021.52
#2020-09-28|1018.84
#2020-09-29| 997.98
#2020-09-30|1004.42
#2020-10-01|1007.65
#2020-10-02|1001.37
#2020-10-05|1010.28
#2020-10-06|1017.30
#2020-10-07|1002.34
#2020-10-08|1006.42
#2020-10-09|1009.27
#2020-10-12|1006.74
#2020-10-13|1005.37
#2020-10-14|1013.47
#2020-10-15|1003.82
#2020-10-16|1005.40
#2020-10-19|1023.08
#2020-10-20|1028.02
#2020-10-21|1035.14
#2020-10-22|1041.59
#2020-10-23|1044.97
#2020-10-26|1047.76
#2020-10-27|1040.81
#2020-10-28|1009.95
#2020-10-29|1011.23
#2020-10-30|1009.17
#2020-11-02|1008.19
#2020-11-03|1023.98
#2020-11-04|1038.06
#2020-11-05|1080.24
#2020-11-06|1094.19
#2020-11-09|1109.44
#2020-11-10|1117.71
#2020-11-11|1133.64
#2020-11-12|1112.50
#2020-11-13|1107.06
#2020-11-16|1117.78
#2020-11-17|1126.43
#2020-11-18|1125.89
#2020-11-19|1120.36
#2020-11-20|1103.48
#2020-11-23|1125.12
#2020-11-24|1134.34
#2020-11-25|1130.48
#2020-11-26|1138.22
#2020-11-27|1138.04
#2020-11-30|1129.63
#2020-12-01|1151.01
#2020-12-02|1161.95
#2020-12-03|1172.57
#2020-12-04|1162.89
#2020-12-07|1166.63
#2020-12-08|1167.17
#2020-12-09|1168.12
#2020-12-10|1176.87
#2020-12-11|1193.16
#2020-12-14|1188.40
#2020-12-15|1193.08
#2020-12-16|1194.20
#2020-12-17|1201.20
#2020-12-18|1202.26
#2020-12-21|1171.23
#2020-12-22|1184.04
#2020-12-23|1194.74
#2020-12-24|1199.14
#2020-12-25|1199.65
#2020-12-28|1206.81
#2020-12-29|1211.59
#2020-12-30|1225.18
#2020-12-31|1219.63
#2021-01-01|1220.11
#2021-01-04|1217.74
#2021-01-05|1209.85
#2021-01-06|1206.36
#2021-01-07|1207.71
#2021-01-08|1233.63
#2021-01-11|1212.85
#2021-01-12|1226.63
#2021-01-13|1241.07
#2021-01-14|1256.82
#2021-01-15|1240.38
#2021-01-18|1226.74
#2021-01-19|1230.81
#2021-01-20|1218.07
#2021-01-21|1201.73
#2021-01-22|1192.50
#2021-01-25|1187.22
#2021-01-26|1181.15
#2021-01-27|1182.89
#2021-01-28|1178.66
#2021-01-29|1148.55
#2021-02-01|1175.56
#2021-02-02|1203.27
#2021-02-03|1212.41
#2021-02-04|1211.38
#2021-02-05|1217.12
#2021-02-08|1214.05
#2021-02-09|1213.79
#2021-02-10|1213.65
#2021-02-11|1222.01
#2021-02-12|1219.11
#2021-02-15|1217.92
#2021-02-16|1226.13
#2021-02-17|1225.72
#2021-02-18|1226.04
#2021-02-19|1222.85
#2021-02-22|1201.47
#2021-02-23|1209.35
#2021-02-24|1201.58
#2021-02-25|1206.16
#2021-02-26|1179.68
#2021-03-01|1175.01
#2021-03-02|1167.25
#2021-03-03|1175.94
#2021-03-04|1173.41
#2021-03-05|1165.27
#2021-03-08|1164.68
#2021-03-09|1159.18
#2021-03-10|1169.05
#2021-03-11|1188.18
#2021-03-12|1198.46
#2021-03-15|1210.82
#2021-03-16|1217.07
#2021-03-17|1220.05
#2021-03-18|1223.83
#2021-03-19|1250.66
#2021-03-22|1252.02
#2021-03-23|1228.87
#2021-03-24|1216.86
#2021-03-25|1209.68
#2021-03-26|1212.28
#2021-03-29|1215.43
#2021-03-30|1218.81
#2021-03-31|1220.84
#2021-04-01|1213.58
#2021-04-02|1213.57
#2021-04-05|1214.35
#2021-04-06|1216.19
#2021-04-07|1218.01
#2021-04-08|1220.62
#2021-04-09|1208.97
#2021-04-12|1192.91
#2021-04-13|1201.95
#2021-04-14|1203.55
#2021-04-15|1209.11
#2021-04-16|1222.79
#2021-04-19|1208.72
#2021-04-20|1210.08
#2021-04-21|1204.01
#2021-04-22|1189.43
#2021-04-23|1210.48
#2021-04-26|1209.55
#2021-04-27|1195.20
#2021-04-28|1210.16
#2021-04-29|1227.62
#2021-04-30|1217.63
#2021-05-03|1215.37
#2021-05-04|1214.20
#2021-05-05|1225.06
#2021-05-06|1238.25
#2021-05-07|1253.84
#2021-05-10|1256.05
#2021-05-11|1263.66
#2021-05-12|1249.97
#2021-05-13|1250.29
#2021-05-14|1264.59
#2021-05-17|1265.08
#2021-05-18|1281.81
#2021-05-19|1287.00
#2021-05-20|1284.40
#2021-05-21|1288.14
#2021-05-24|1290.21
#2021-05-25|1297.36
#2021-05-26|1292.69
#2021-05-27|1306.29
#2021-05-28|1311.91
#2021-05-31|1309.34
#2021-06-01|1316.31
#2021-06-02|1328.15
#2021-06-03|1326.41
#2021-06-04|1329.84
#2021-06-07|1355.02
#2021-06-08|1351.31
#2021-06-09|1350.87
#2021-06-10|1358.03
#2021-06-11|1363.03
#2021-06-14|1370.78
#2021-06-15|1339.88
#2021-06-16|1347.60
#2021-06-17|1347.55
#2021-06-18|1318.53
#2021-06-21|1327.11
#2021-06-22|1326.17
#2021-06-23|1327.15
#2021-06-24|1325.25
#2021-06-25|1321.19
#2021-06-28|1324.44
#2021-06-29|1309.64
#2021-06-30|1296.05
#2021-07-01|1290.66
#2021-07-02|1286.96
#2021-07-05|1288.57
#2021-07-06|1269.48
#2021-07-07|1270.25
#2021-07-08|1258.24
#2021-07-09|1261.91
#2021-07-12|1268.32
#2021-07-13|1278.85
#2021-07-14|1294.92
#2021-07-15|1312.64
#2021-07-16|1307.30
#2021-07-19|1291.19
#2021-07-20|1282.43
#2021-07-21|1282.73
#2021-07-22|1303.30
#2021-07-23|1294.09
#2021-07-26|1286.87
#2021-07-27|1283.01
#2021-07-28|1279.29
#2021-07-29|1292.45
#2021-07-30|1286.98
#2021-08-02|1303.82
#2021-08-03|1309.51
#2021-08-04|1311.37
#2021-08-05|1303.58
#2021-08-06|1300.07
#2021-08-09|1299.57
#2021-08-10|1293.78
#2021-08-11|1299.62
#2021-08-12|1305.14
#2021-08-13|1313.64
#2021-08-16|1312.11
#2021-08-17|1289.20
#2021-08-18|1280.13
#2021-08-19|1277.29
#2021-08-20|1275.60
#2021-08-23|1291.09
#2021-08-24|1279.16
#2021-08-25|1281.87
#2021-08-26|1266.90
#2021-08-27|1287.54
#2021-08-30|1305.10
#2021-08-31|1320.70
#2021-09-01|1329.77
#2021-09-02|1342.06
#2021-09-03|1339.34
#2021-09-06|1339.52
#2021-09-07|1335.26
#2021-09-08|1319.37
#2021-09-09|1326.17
#2021-09-10|1317.47
#2021-09-13|1328.05
#2021-09-14|1321.62
#2021-09-15|1327.64
#2021-09-16|1317.26
#2021-09-17|1314.72
#2021-09-20|1294.93
#2021-09-21|1310.26
#2021-09-22|1315.51
#2021-09-23|1334.49
#2021-09-24|1295.46
#2021-09-27|1293.88
#2021-09-28|1304.34
#2021-09-29|1316.31
#2021-09-30|1325.86
#2021-10-01|1333.78
#2021-10-04|1295.56
#2021-10-05|1302.76
#2021-10-06|1296.80
#2021-10-07|1307.85
#2021-10-08|1288.83
#2021-10-11|1295.61
#2021-10-12|1294.65
#2021-10-13|1312.49
#2021-10-14|1325.08
#2021-10-15|1328.48
#2021-10-18|1332.61
#2021-10-19|1318.73
#2021-10-20|1316.37
#2021-10-21|1287.61
#2021-10-22|1264.06
#2021-10-25|1281.92
#2021-10-26|1279.05
#2021-10-27|1287.52
#2021-10-28|1265.51
#2021-10-29|1265.04
#2021-11-01|1272.04
#2021-11-02|1266.79
#2021-11-03|1271.23
#2021-11-04|1269.03
#2021-11-05|1265.05
#2021-11-08|1272.32
#2021-11-09|1288.34
#2021-11-10|1277.30
#2021-11-11|1288.07
#2021-11-12|1284.31
#2021-11-15|1279.82
#2021-11-16|1276.98
#2021-11-17|1283.55
#2021-11-18|1274.48
#2021-11-19|1280.08
#2021-11-22|1265.35
#2021-11-23|1278.71
#2021-11-24|1301.66
#2021-11-25|1306.27
#2021-11-26|1275.57
#2021-11-29|1272.57
#2021-11-30|1246.34
#2021-12-01|1259.43
#2021-12-02|1285.95
#2021-12-03|1282.11
#2021-12-06|1252.28
#2021-12-07|1262.71
#2021-12-08|1284.39
#2021-12-09|1287.84
#2021-12-10|1281.58
#2021-12-13|1281.22
#2021-12-14|1284.52
#2021-12-15|1285.50
#2021-12-16|1292.67
#2021-12-17|1291.64
#2021-12-20|1265.15
#2021-12-21|1276.67
#2021-12-22|1286.87
#2021-12-23|1299.06
#2021-12-24|1307.34
#2021-12-27|1311.46
#2021-12-28|1309.58
#2021-12-29|1298.04
#2021-12-30|1309.21
#2021-12-31|1309.84
#2022-01-03|1315.30
#2022-01-04|1295.99
#2022-01-05|1287.31
#2022-01-06|1258.17
#2022-01-07|1252.54
#2022-01-10|1257.59
#2022-01-11|1265.89
#2022-01-12|1285.08
#2022-01-13|1293.32
#2022-01-14|1285.80
#2022-01-17|1275.48
#2022-01-18|1263.04
#2022-01-19|1271.11
#2022-01-20|1283.51
#2022-01-21|1282.43
#2022-01-24|1252.13
#2022-01-25|1255.64
#2022-01-26|1259.84
#2022-01-27|1253.03
#2022-01-28|1248.70
#2022-01-31|1274.02
#2022-02-01|1273.62
#2022-02-02|1269.53
#2022-02-03|1272.41
#2022-02-04|1270.31
#2022-02-07|1274.71
#2022-02-08|1270.16
#2022-02-09|1284.09
#2022-02-10|1298.11
#2022-02-11|1285.66
#2022-02-14|1252.25
#2022-02-15|1274.96
#2022-02-16|1277.18
#2022-02-17|1273.14
#2022-02-18|1271.14
#2022-02-21|1259.17
#2022-02-22|1242.05
#2022-02-23|1246.64
#2022-02-24|1193.05
#2022-02-25|1227.76
#2022-02-28|1224.23
#2022-03-01|1224.68
#2022-03-02|1213.09
#2022-03-03|1223.19
#2022-03-04|1200.23
#2022-03-07|1165.59
#2022-03-08|1149.60
#2022-03-09|1164.54
#2022-03-10|1172.14
#2022-03-11|1156.89
#2022-03-14|1127.85
#2022-03-15|1090.14
#2022-03-16|1120.47
#2022-03-17|1165.76
#2022-03-18|1173.09
#2022-03-21|1182.56
#2022-03-22|1210.21
#2022-03-23|1214.31
#2022-03-24|1234.47
#2022-03-25|1223.99
#2022-03-28|1223.37
#2022-03-29|1238.46
#2022-03-30|1251.00
#2022-03-31|1248.03
#2022-04-01|1284.57
#2022-04-04|1300.90
#2022-04-05|1304.50
#2022-04-06|1299.62
#2022-04-07|1273.93
#2022-04-08|1291.89
#2022-04-11|1280.64
#2022-04-12|1280.85
#2022-04-13|1283.62
#2022-04-14|1285.35
#2022-04-15|1285.35
#2022-04-18|1290.01
#2022-04-19|1260.06
#2022-04-20|1270.68
#2022-04-21|1266.37
#2022-04-22|1248.65
#2022-04-25|1219.76
#2022-04-26|1222.76
#2022-04-27|1229.95
#2022-04-28|1242.97
#2022-04-29|1236.86
#2022-05-02|1229.68
#2022-05-03|1232.49
#2022-05-04|1242.32
#2022-05-05|1227.46
#2022-05-06|1205.12
#2022-05-09|1197.54
#2022-05-10|1190.02
#2022-05-11|1183.83
#2022-05-12|1173.38
#2022-05-13|1193.97
#2022-05-16|1211.10
#2022-05-17|1233.06
#2022-05-18|1242.99
#2022-05-19|1240.32
#2022-05-20|1266.48
#2022-05-23|1275.72
#2022-05-24|1270.59
#2022-05-25|1277.17
#2022-05-26|1280.78
#2022-05-27|1281.58
#2022-05-30|1277.37
#2022-05-31|1305.73
#2022-06-01|1295.30
#2022-06-02|1295.82
#2022-06-03|1286.82
#2022-06-06|1285.24
#2022-06-07|1274.09
#2022-06-08|1269.01
#2022-06-09|1265.14
#2022-06-10|1246.26
#2022-06-13|1212.06
#2022-06-14|1226.64
#2022-06-15|1223.35
#2022-06-16|1209.91
#2022-06-17|1196.19
#2022-06-20|1195.54
#2022-06-21|1211.53
#2022-06-22|1195.89
#2022-06-23|1192.50
#2022-06-24|1206.30
#2022-06-27|1212.47
#2022-06-28|1232.14
#2022-06-29|1216.72
#2022-06-30|1223.50
#2022-07-01|1217.15
#2022-07-04|1217.22
#2022-07-05|1208.24
#2022-07-06|1202.53
#2022-07-07|1227.57
#2022-07-08|1243.29
#2022-07-11|1226.43
#2022-07-12|1218.94
#2022-07-13|1218.18
#2022-07-14|1206.35
#2022-07-15|1200.07
#2022-07-18|1211.80
#2022-07-19|1205.91
#2022-07-20|1200.28
#2022-07-21|1197.61
#2022-07-22|1195.42
#2022-07-25|1201.37
#2022-07-26|1208.00
#2022-07-27|1219.93
#2022-07-28|1237.40
#2022-07-29|1240.56
#2022-08-01|1250.87
#2022-08-02|1240.66
#2022-08-03|1235.09
#2022-08-04|1247.98
#2022-08-05|1257.51
#2022-08-08|1264.81
#2022-08-09|1258.65
#2022-08-10|1261.13
#2022-08-11|1252.33
#2022-08-12|1269.78
#2022-08-15|1275.51
#2022-08-16|1281.27
#2022-08-17|1293.19
#2022-08-18|1288.95
#2022-08-19|1287.97
#2022-08-22|1259.60
#2022-08-23|1272.50
#2022-08-24|1264.39
#2022-08-25|1266.56
#2022-08-26|1269.18
#2022-08-29|1268.37
#2022-08-30|1267.58
#2022-08-31|1263.00
#2022-09-01|1256.52
#2022-09-02|1258.49
#2022-09-05|1259.73
#2022-09-06|1256.21
#2022-09-07|1257.01
#2022-09-08|1262.69
#2022-09-09|1271.75
#2022-09-12|1277.56
#2022-09-13|1268.88
#2022-09-14|1259.78
#2022-09-15|1247.77
#2022-09-16|1226.14
#2022-09-19|1233.22
#2022-09-20|1239.82
#2022-09-21|1221.37
#2022-09-22|1223.91
#2022-09-23|1196.17
#2022-09-26|1153.42
#2022-09-27|1146.02
#2022-09-28|1129.15
#2022-09-29|1119.76
#2022-09-30|1133.72
#2022-10-03|1167.54
#2022-10-04|1165.36
#2022-10-05|1172.62
#2022-10-06|1173.12
#2022-10-07|1161.22
#2022-10-10|1153.78
#2022-10-11|1147.02
#2022-10-12|1141.65
#2022-10-13|1134.44
#2022-10-14|1132.39
#2022-10-17|1145.17
#2022-10-18|1161.96
#2022-10-19|1154.18
#2022-10-20|1162.51
#2022-10-21|1176.33
#2022-10-24|1146.67
#2022-10-25|1143.21
#2022-10-26|1134.44
#2022-10-27|1150.74
#2022-10-28|1136.35
#2022-10-31|1132.22
#2022-11-01|1173.48
#2022-11-02|1170.31
#2022-11-03|1170.30
#2022-11-04|1196.76
#2022-11-07|1183.58
#2022-11-08|1183.40
#2022-11-09|1176.49
#2022-11-10|1127.53
#2022-11-11|1160.43
#2022-11-14|1175.88
#2022-11-15|1191.11
#2022-11-16|1173.05
#2022-11-17|1151.94
#2022-11-18|1158.51
#2022-11-21|1175.62
#2022-11-22|1171.28
#2022-11-23|1169.88
#2022-11-24|1201.72
#2022-11-25|1185.20
#2022-11-28|1180.02
#2022-11-29|1194.82
#2022-11-30|1220.13
#2022-12-01|1213.04
#2022-12-02|1192.42
#2022-12-05|1191.02
#2022-12-06|1196.52
#2022-12-07|1190.76
#2022-12-08|1184.43
#2022-12-09|1200.11
#2022-12-12|1176.05
#2022-12-13|1176.11
#2022-12-14|1181.93
#2022-12-15|1174.50
#2022-12-16|1173.62
#2022-12-19|1167.64
#2022-12-20|1179.91
#2022-12-21|1172.80
#2022-12-22|1172.76
#2022-12-23|1167.87
#2022-12-26|1167.97
#2022-12-27|1154.59
#2022-12-28|1197.71
#2022-12-29|1193.42
#2022-12-30|1191.35
#2023-01-02|1180.01
#2023-01-03|1176.55
#2023-01-04|1186.17
#2023-01-05|1199.31
#2023-01-06|1213.05
#2023-01-09|1220.08
#2023-01-10|1225.47
#2023-01-11|1233.32
#2023-01-12|1240.79
#2023-01-13|1239.68
#2023-01-16|1236.71
#2023-01-17|1239.94
#2023-01-18|1251.98
#2023-01-19|1238.98
#2023-01-20|1240.28
#2023-01-23|1238.58
#2023-01-24|1241.09
#2023-01-25|1251.22
#2023-01-26|1252.83
#2023-01-27|1244.00
#2023-01-30|1223.53
#2023-01-31|1225.97
#2023-02-01|1227.44
#2023-02-02|1224.86
#2023-02-03|1200.50
#2023-02-06|1189.31
#2023-02-07|1179.28
#2023-02-08|1193.20
#2023-02-09|1180.68
#2023-02-10|1186.85
#2023-02-13|1191.24
#2023-02-14|1185.64
#2023-02-15|1181.11
#2023-02-16|1182.35
#2023-02-17|1183.01
#2023-02-20|1191.81
#2023-02-21|1195.66
#2023-02-22|1171.82
#2023-02-23|1173.93
#2023-02-24|1161.04
#2023-02-27|1152.89
#2023-02-28|1146.24
#2023-03-01|1155.45
#2023-03-02|1153.58
#2023-03-03|1169.59
#2023-03-06|1189.21
#2023-03-07|1179.81
#2023-03-08|1189.17
#2023-03-09|1172.04
#2023-03-10|1166.01
#2023-03-13|1167.87
#2023-03-14|1150.66
#2023-03-15|1165.10
#2023-03-16|1168.00
#2023-03-17|1160.64
#2023-03-20|1142.09
#2023-03-21|1140.15
#2023-03-22|1142.31
#2023-03-23|1133.21
#2023-03-24|1130.29
#2023-03-27|1129.30
#2023-03-28|1151.33
#2023-03-29|1160.76
#2023-03-30|1166.26
#2023-03-31|1175.86
#2023-04-03|1162.86
#2023-04-04|1165.41
#2023-04-05|1165.78
#2023-04-06|1168.25
#2023-04-07|1168.25
#2023-04-10|1171.08
#2023-04-11|1197.01
#2023-04-12|1206.79
#2023-04-13|1211.99
#2023-04-14|1213.61
#2023-04-17|1212.55
#2023-04-18|1198.88
#2023-04-19|1180.88
#2023-04-20|1194.50
#2023-04-21|1190.69
#2023-04-24|1196.82
#2023-04-25|1186.59
#2023-04-26|1200.49
#2023-04-27|1209.05
#2023-04-28|1208.93
#2023-05-01|1210.28
#2023-05-02|1220.10
#2023-05-03|1212.37
#2023-05-04|1227.13
#2023-05-05|1236.17
#2023-05-08|1245.24
#2023-05-09|1248.39
#2023-05-10|1267.54
#2023-05-11|1274.18
#2023-05-12|1261.94
#2023-05-15|1270.58
#2023-05-16|1271.37
#2023-05-17|1247.79
#2023-05-18|1235.19
#2023-05-19|1239.99
#2023-05-22|1252.03
#2023-05-23|1240.25
#2023-05-24|1232.21
#2023-05-25|1227.29
#2023-05-26|1226.43
#2023-05-29|1221.82
#2023-05-30|1211.66
#2023-05-31|1196.99
#2023-06-01|1214.74
#2023-06-02|1239.16
#2023-06-05|1242.23
#2023-06-06|1253.77
#2023-06-07|1262.74
#2023-06-08|1271.34
#2023-06-09|1290.52
#2023-06-12|1291.93
#2023-06-13|1288.62
#2023-06-14|1296.11
#2023-06-15|1303.22
#2023-06-16|1301.93
#2023-06-19|1305.79
#2023-06-20|1308.66
#2023-06-21|1311.63
#2023-06-22|1296.45
#2023-06-23|1291.98
#2023-06-26|1292.94
#2023-06-27|1298.81
#2023-06-28|1297.90
#2023-06-29|1291.86
#2023-06-30|1313.60
#2023-07-03|1322.65
#2023-07-04|1315.77
#2023-07-05|1310.62
#2023-07-06|1297.42
#2023-07-07|1286.06
#2023-07-10|1288.37
#2023-07-11|1286.77
#2023-07-12|1292.84
#2023-07-13|1295.29
#2023-07-14|1290.48
#2023-07-17|1289.46
#2023-07-18|1284.37
#2023-07-19|1286.29
#2023-07-20|1282.38
#2023-07-21|1292.15
#2023-07-24|1300.42
#2023-07-25|1316.06
#2023-07-26|1318.78
#2023-07-27|1309.25
#2023-07-28|1327.66
#2023-07-31|1344.91
#2023-08-01|1332.47
#2023-08-02|1311.79
#2023-08-03|1292.93
#2023-08-04|1292.92
#2023-08-07|1284.83
#2023-08-08|1281.77
#2023-08-09|1284.30
#2023-08-10|1293.20
#2023-08-11|1288.34
#2023-08-14|1272.26
#2023-08-15|1258.74
#2023-08-16|1257.70
#2023-08-17|1254.55
#2023-08-18|1256.51
#2023-08-21|1247.41
#2023-08-22|1269.04
#2023-08-23|1277.95
#2023-08-24|1283.82
#2023-08-25|1258.06
#2023-08-28|1254.59
#2023-08-29|1274.39
#2023-08-30|1263.43
#2023-08-31|1241.14
#2023-09-01|1261.43
#2023-09-04|1273.43
#2023-09-05|1254.55
#2023-09-06|1242.88
#2023-09-07|1250.31
#2023-09-08|1261.06
#2023-09-11|1280.70
#2023-09-12|1270.29
#2023-09-13|1284.12
#2023-09-14|1293.86
#2023-09-15|1295.36
#2023-09-18|1300.39
#2023-09-19|1307.34
#2023-09-20|1315.15
#2023-09-21|1296.44
#2023-09-22|1297.80
#2023-09-25|1290.44
#2023-09-26|1284.67
#2023-09-27|1269.92
#2023-09-28|1270.81
#2023-09-29|1290.69
#2023-10-02|1278.79
#2023-10-03|1246.75
#2023-10-04|1238.41
#2023-10-05|1229.46
#2023-10-06|1235.27
#2023-10-09|1235.45
#2023-10-10|1258.11
#2023-10-11|1266.99
#2023-10-12|1270.40
#2023-10-13|1249.75
#2023-10-16|1254.01
#2023-10-17|1258.37
#2023-10-18|1234.67
#2023-10-19|1235.70
#2023-10-20|1226.50
#2023-10-23|1221.78
#2023-10-24|1226.09
#2023-10-25|1219.80
#2023-10-26|1234.01
#2023-10-27|1246.97
#2023-10-30|1228.16
#2023-10-31|1232.20
#2023-11-01|1242.87
#2023-11-02|1257.23
#2023-11-03|1285.35
#2023-11-06|1295.93
#2023-11-07|1297.90
#2023-11-08|1293.22
#2023-11-09|1295.30
#2023-11-10|1303.38
#2023-11-13|1310.03
#2023-11-14|1332.67
#2023-11-15|1341.67
#2023-11-16|1357.60
#2023-11-17|1344.16
#2023-11-20|1352.50
#2023-11-21|1342.53
#2023-11-22|1345.00
#2023-11-23|1351.36
#2023-11-24|1342.45
#2023-11-27|1342.42
#2023-11-28|1357.23
#2023-11-29|1347.98
#2023-11-30|1349.83
#2023-12-01|1361.69
#2023-12-04|1365.80
#2023-12-05|1396.54
#2023-12-06|1410.83
#2023-12-07|1421.39
#2023-12-08|1409.42
#2023-12-11|1410.83
#2023-12-12|1404.77
#2023-12-13|1423.77
#2023-12-14|1441.34
#2023-12-15|1448.86
#2023-12-18|1453.16
#2023-12-19|1463.60
#2023-12-20|1437.72
#2023-12-21|1455.22
#2023-12-22|1459.29
#2023-12-25|1459.29
#2023-12-26|1469.92
#2023-12-27|1476.83
#2023-12-28|1495.29
#2023-12-29|1496.09
#2024-01-01|1495.29
#2024-01-02|1477.10
#2024-01-03|1483.91
#2024-01-04|1500.04
#2024-01-05|1508.31
#2024-01-08|1503.75
#2024-01-09|1508.64
#2024-01-10|1508.30
#2024-01-11|1515.83
#2024-01-12|1522.84
#2024-01-15|1531.57
#2024-01-16|1500.00
#2024-01-17|1477.14
#2024-01-18|1456.32
#2024-01-19|1465.31
#2024-01-22|1443.99
#2024-01-23|1446.83
#2024-01-24|1481.51
#2024-01-25|1509.52
#2024-01-26|1501.95
#2024-01-29|1521.37
#2024-01-30|1495.40
#2024-01-31|1512.01
#2024-02-01|1527.18
#2024-02-02|1527.55
#2024-02-05|1522.60
#2024-02-06|1548.34
#2024-02-07|1546.25
#2024-02-08|1538.97
#2024-02-09|1530.35
#2024-02-12|1514.28
#2024-02-13|1518.96
#2024-02-14|1510.86
#2024-02-15|1530.34
#2024-02-16|1536.47
#2024-02-19|1548.89
#2024-02-20|1582.42
#2024-02-21|1559.06
#2024-02-22|1576.44
#2024-02-23|1566.19
#2024-02-26|1570.05
#2024-02-27|1580.51
#2024-02-28|1562.43
#2024-02-29|1563.97
#2024-03-01|1577.66
#2024-03-04|1594.30
#2024-03-05|1597.26
#2024-03-06|1602.18
#2024-03-07|1606.63
#2024-03-08|1610.22
#2024-03-11|1592.81
#2024-03-12|1590.13
#2024-03-13|1546.17
#2024-03-14|1548.33
#2024-03-15|1540.57
#2024-03-18|1537.71
#2024-03-19|1525.16
#2024-03-20|1532.12
#2024-03-21|1558.28
#2024-03-22|1551.61
#2024-03-25|1547.25
#2024-03-26|1540.28
#2024-03-27|1538.28
#2024-03-28|1543.82
#2024-03-29|1543.82
#2024-04-01|1549.00
#2024-04-02|1555.88
#2024-04-03|1567.30
#2024-04-04|1581.88
#2024-04-05|1570.83
#2024-04-08|1599.15
#2024-04-09|1616.97
#2024-04-10|1613.01
#2024-04-11|1605.25
#2024-04-12|1576.33
#2024-04-15|1563.55
#2024-04-16|1541.83
#2024-04-17|1548.50
#2024-04-18|1545.50
#2024-04-19|1551.77
#2024-04-22|1552.61
#2024-04-23|1559.76
#2024-04-24|1567.12
#2024-04-25|1576.62
#2024-04-26|1584.03
#2024-04-29|1596.26
#2024-04-30|1598.15
#2024-05-01|1596.98
#2024-05-02|1625.94
#2024-05-03|1637.94
#2024-05-06|1627.29
#2024-05-07|1613.11
#2024-05-08|1618.20
#2024-05-09|1597.80
#2024-05-10|1625.70
#2024-05-13|1631.42
#2024-05-14|1654.26
#2024-05-15|1666.86
#2024-05-16|1666.66
#2024-05-17|1669.71
#2024-05-20|1676.08
#2024-05-21|1693.10
#2024-05-22|1682.63
#2024-05-23|1677.65
#2024-05-24|1682.17
#2024-05-27|1684.74
#2024-05-28|1667.91
#2024-05-29|1654.40
#2024-05-30|1644.84
#2024-05-31|1639.48
#2024-06-03|1730.27
#2024-06-04|1614.25
#2024-06-05|1629.87
#2024-06-06|1656.38
#2024-06-07|1674.58
#2024-06-10|1674.10
#2024-06-11|1666.79
#2024-06-12|1664.97
#2024-06-13|1676.03
#2024-06-14|1677.45
#2024-06-17|1653.87
#2024-06-18|1664.00
#2024-06-19|1654.84
#2024-06-20|1653.41
#2024-06-21|1651.80
#2024-06-24|1674.56
#2024-06-25|1663.03
#2024-06-26|1653.17
#2024-06-27|1663.78
#2024-06-28|1671.91
#2024-07-01|1668.88
#2024-07-02|1662.56
#2024-07-03|1689.11
#2024-07-04|1706.17
#2024-07-05|1715.27
#2024-07-08|1713.73
#2024-07-09|1728.90
#2024-07-10|1729.00
#2024-07-11|1724.41
#2024-07-12|1716.40
#2024-07-15|1720.61
#2024-07-16|1716.58
#2024-07-17|1703.59
#2024-07-18|1684.11
#2024-07-19|1648.33
#2024-07-22|1679.43
#2024-07-23|1668.98
#2024-07-24|1678.96
#2024-07-25|1668.59
#2024-07-26|1683.69
#2024-07-29|1682.06
#2024-07-30|1696.39
#2024-07-31|1711.69
#2024-08-01|1733.94
#2024-08-02|1708.03
#2024-08-05|1660.49
#2024-08-06|1675.03
#2024-08-07|1706.93
#2024-08-08|1695.20
#2024-08-09|1727.80
#2024-08-12|1717.60
#2024-08-13|1715.01
#2024-08-14|1723.30
#2024-08-15|1718.20
#2024-08-16|1728.06
#2024-08-19|1753.52
#2024-08-20|1753.81
#2024-08-21|1749.21
#2024-08-22|1725.63
#2024-08-23|1731.50
#2024-08-26|1732.69
#2024-08-27|1728.69
#2024-08-28|1719.58
#2024-08-29|1701.45
#2024-08-30|1704.73
#2024-09-02|1711.10
#2024-09-03|1702.81
#2024-09-04|1706.55
#2024-09-05|1698.59
#2024-09-06|1687.73
#2024-09-09|1670.89
#2024-09-10|1683.71
#2024-09-11|1656.80
#2024-09-12|1674.16
#2024-09-13|1689.40
#2024-09-16|1713.81
#2024-09-17|1721.48
#2024-09-18|1718.32
#2024-09-19|1728.31
#2024-09-20|1723.75
#2024-09-23|1730.59
#2024-09-24|1762.13
#2024-09-25|1769.48
#2024-09-26|1785.23
#2024-09-27|1788.62
#2024-09-30|1791.69
#2024-10-01|1783.23
#2024-10-02|1801.40
#2024-10-03|1770.01
#2024-10-04|1774.82
#2024-10-07|1764.11
#2024-10-08|1728.25
#2024-10-09|1703.64
#2024-10-10|1726.81
#2024-10-11|1713.97
#2024-10-14|1724.82
#2024-10-15|1711.52
#2024-10-16|1705.93
#2024-10-17|1692.53
#2024-10-18|1706.06
#2024-10-21|1698.30
#2024-10-22|1685.35
#2024-10-23|1664.89
#2024-10-24|1676.28
#2024-10-25|1651.61
#2024-10-28|1657.62
#2024-10-29|1657.80
#2024-10-30|1644.76
#2024-10-31|1645.54
#2024-11-01|1635.15
#2024-11-04|1634.69
#2024-11-05|1638.27
#2024-11-06|1645.50
#2024-11-07|1637.61
#2024-11-08|1611.10
#2024-11-11|1618.37
#2024-11-12|1586.45
#2024-11-13|1573.55
#2024-11-14|1569.61
#2024-11-15|1569.16
#2024-11-18|1559.87
#2024-11-19|1565.75
#2024-11-20|1568.00
#2024-11-21|1547.16
#2024-11-22|1555.64
#2024-11-25|1563.91
#2024-11-26|1558.46
#2024-11-27|1575.30
#2024-11-28|1542.78
#2024-11-29|1542.91
#2024-12-02|1528.14
#2024-12-03|1552.28
#2024-12-04|1548.86
#2024-12-05|1563.62
#2024-12-06|1560.87
#2024-12-09|1571.58
#2024-12-10|1567.25
#2024-12-11|1577.58
#2024-12-12|1565.48
#2024-12-13|1559.79
#2024-12-16|1550.52
#2024-12-17|1538.16
#2024-12-18|1518.64
#2024-12-19|1512.40
#2024-12-20|1503.58
#2024-12-23|1497.18
#2024-12-24|1490.50
#2024-12-25|1490.50
#2024-12-26|1495.57
#2024-12-27|1485.41
#2024-12-30|1485.05
#2024-12-31|1492.88
#2025-01-01|1493.60
#2025-01-02|1482.99
#2025-01-03|1476.68
#2025-01-06|1458.54
#2025-01-07|1466.18
#2025-01-08|1445.91
#2025-01-09|1439.85
#2025-01-10|1406.83
#2025-01-13|1375.30
#2025-01-14|1414.16
#2025-01-15|1447.79
#2025-01-16|1447.76
#2025-01-17|1454.08
#2025-01-20|1461.90
#2025-01-21|1449.68
#2025-01-22|1446.48
#2025-01-23|1441.89
#2025-01-24|1445.27
#2025-01-27|1444.52
#2025-01-28|1438.07
#2025-01-29|1444.53
#2025-01-30|1461.34
#2025-01-31|1471.26
#2025-02-03|1442.57
#2025-02-04|1459.05
#2025-02-05|1453.32
#2025-02-06|1451.31
#2025-02-07|1449.08
#2025-02-10|1433.09
#2025-02-11|1430.47
#2025-02-12|1424.78
#2025-02-13|1431.06
#2025-02-14|1443.26
#2025-02-17|1463.10
#2025-02-18|1473.52
#2025-02-19|1468.33
#2025-02-20|1480.22
#2025-02-21|1475.10
#2025-02-24|1456.79
#2025-02-25|1454.63
#2025-02-26|1455.89
#2025-02-27|1446.47
#2025-02-28|1419.42
#2025-03-03|1426.11
#2025-03-04|1426.87
#2025-03-05|1457.66
#2025-03-06|1477.29
#2025-03-07|1478.48
#2025-03-10|1479.36
#2025-03-11|1475.08
#2025-03-12|1483.18
#2025-03-13|1492.61
#2025-03-14|1502.47
#2025-03-17|1526.96
#2025-03-18|1543.53
#2025-03-19|1572.63
#2025-03-20|1571.47
#2025-03-21|1569.70
#2025-03-24|1587.22
#2025-03-25|1585.32
#2025-03-26|1565.51
#2025-03-27|1592.85
#2025-03-28|1574.62
#2025-03-31|1574.80
#2025-04-01|1575.88
#2025-04-02|1575.93
#2025-04-03|1611.80
#2025-04-04|1578.22
#2025-04-07|1526.11
#2025-04-08|1527.51
#2025-04-09|1521.48
#2025-04-10|1533.30
#2025-04-11|1567.60
#2025-04-14|1584.12
#2025-04-15|1604.13
#2025-04-16|1594.95
#2025-04-17|1618.20
#2025-04-18|1618.20
#2025-04-21|1645.24
#2025-04-22|1644.81
#2025-04-23|1665.73
#2025-04-24|1679.62
#2025-04-25|1652.35
#2025-04-28|1669.85
#2025-04-29|1658.98
#2025-04-30|1671.64
#2025-05-01|1670.27
#2025-05-02|1662.87
#2025-05-05|1674.08
#2025-05-06|1646.71
#2025-05-07|1646.56
#2025-05-08|1636.33
#2025-05-09|1626.12
#2025-05-12|1659.60
#2025-05-13|1658.94
#2025-05-14|1659.89
#2025-05-15|1662.93
#2025-05-16|1666.29
#2025-05-19|1682.32
#2025-05-20|1671.53
#2025-05-21|1669.98
#2025-05-22|1650.10
#2025-05-23|1667.22
#2025-05-26|1676.89
#2025-05-27|1676.80
#2025-05-28|1662.54
#2025-05-29|1676.57
#2025-05-30|1645.61
#2025-06-02|1651.02
#2025-06-03|1649.41
#2025-06-04|1651.59
#2025-06-05|1657.13
#2025-06-06|1666.86
#2025-06-09|1677.47
#2025-06-10|1698.01
#2025-06-11|1693.86
#2025-06-12|1673.37
#2025-06-13|1661.84
#2025-06-16|1679.12
#2025-06-17|1676.30
#2025-06-18|1662.08
#2025-06-19|1640.09
#2025-06-20|1648.30
#2025-06-23|1645.21
#2025-06-24|1661.55
#2025-06-25|1657.78
#2025-06-26|1683.89
#2025-06-27|1694.72
#2025-06-30|1706.11
#2025-07-01|1711.89
#2025-07-02|1701.20
#2025-07-03|1718.76
#2025-07-04|1720.06
#2025-07-07|1706.12
#2025-07-08|1708.65
#2025-07-09|1702.30
#2025-07-10|1689.05
#2025-07-11|1680.21
#2025-07-14|1679.47
#2025-07-15|1686.08
#2025-07-16|1684.94
#2025-07-17|1680.26
#2025-07-18|1671.76
#2025-07-21|1674.73
#2025-07-22|1666.91
#2025-07-23|1676.42
#2025-07-24|1671.14
#2025-07-25|1640.44
#2025-07-28|1629.97
#2025-07-29|1641.55
#2025-07-30|1641.55
#2025-07-31|1623.16
#2025-08-01|1617.25
#2025-08-04|1624.87
#2025-08-05|1623.06
#2025-08-06|1629.52
#2025-08-07|1656.22
#2025-08-08|1666.94
#2025-08-11|1668.89
#2025-08-12|1700.88
#2025-08-13|1699.86
#2025-08-14|1688.87
#2025-08-15|1687.56
#2025-08-18|1696.24
#2025-08-19|1681.60
#2025-08-20|1690.09
#2025-08-21|1675.95
#2025-08-22|1685.26
#2025-08-25|1694.57
#2025-08-26|1673.17
#2025-08-27|1678.06
#2025-08-28|1675.86
#2025-08-29|1667.30
#2025-09-01|1674.97
#2025-09-02|1682.76
#2025-09-03|1682.47
#2025-09-04|1679.56
#2025-09-05|1700.45
#2025-09-08|1700.87
#2025-09-09|1708.09
#2025-09-10|1719.33
#2025-09-11|1730.75
#2025-09-12|1741.10
#2025-09-15|1754.06
#2025-09-16|1762.70
#2025-09-17|1771.41
#2025-09-18|1771.26
#2025-09-19|1798.90
#2025-09-22|1814.76
#2025-09-23|1824.98
#2025-09-24|1804.90
#2025-09-25|1782.17
#2025-09-26|1772.13
#2025-09-29|1791.85
#2025-09-30|1792.98
#2025-10-01|1803.06
#2025-10-02|1789.17
#2025-10-03|1794.68
#2025-10-06|1797.00
#2025-10-07|1782.14
#2025-10-08|1769.88
#2025-10-09|1779.57
#2025-10-10|1775.12
#2025-10-13|1786.37
#2025-10-14|1777.15
#2025-10-15|1813.88
#2025-10-16|1827.30
#2025-10-17|1831.88
#2025-10-20|1848.14
#2025-10-21|1846.89
#2025-10-22|1840.98
#2025-10-23|1842.40
#2025-10-24|1846.91
#2025-10-27|1848.51
#2025-10-28|1837.16
#2025-10-29|1865.04
#2025-10-30|1856.78
#2025-10-31|1843.11
#2025-11-03|1856.15
#2025-11-04|1845.88
#2025-11-05|1864.36
#2025-11-06|1852.75
#2025-11-07|1851.54
#2025-11-10|1861.40
#2025-11-11|1888.91
#2025-11-12|1893.10
#2025-11-13|1894.59
#2025-11-14|1899.00
#2025-11-17|1893.52
#2025-11-18|1877.26
#2025-11-19|1867.73
#2025-11-20|1868.61
#2025-11-21|1838.57
#2025-11-24|1840.83
#2025-11-25|1850.28
#2025-11-26|1883.92
#2025-11-27|1881.34
#2025-11-28|1873.40
#2025-12-01|1870.72
#2025-12-02|1884.49
#2025-12-03|1878.77
#2025-12-04|1897.56
#2025-12-05|1849.51
#2025-12-08|1817.14
#2025-12-09|1823.21
#2025-12-10|1811.84
#2025-12-11|1818.50
#2025-12-12|1841.46
#2025-12-15|1850.16
#2025-12-16|1805.13
#2025-12-17|1789.87
#2025-12-18|1791.19
#2025-12-19|1816.42
#2025-12-22|1760.90
#2025-12-23|1786.34
#2025-12-24|1788.22
#2025-12-25|1788.22
#2025-12-26|1786.05
#2025-12-29|1764.78
#2025-12-30|1784.55
#2025-12-31|1795.57
#2026-01-01|1811.36
#2026-01-02|1834.53
#2026-01-05|1834.35
#2026-01-06|1848.62
#2026-01-07|1820.16
#2026-01-08|1818.96
#2026-01-09|1812.48
#2026-01-12|1806.65
#2026-01-13|1788.47
#2026-01-14|1798.71
#2026-01-15|1802.67
#2026-01-16|1784.61
#2026-01-19|1783.67
#2026-01-20|1775.78
#2026-01-21|1795.38
#2026-01-22|1840.69
#2026-01-23|1818.95
#2026-01-26|1813.97
#2026-01-27|1838.89
#2026-01-28|1864.29
#2026-01-29|1861.38
#2026-01-30|1853.35
#2026-02-02|1855.30
#2026-02-03|1919.50
#2026-02-04|1922.77
#2026-02-05|1932.14
#2026-02-06|1939.70
#2026-02-09|1961.85
#2026-02-10|1962.71
#2026-02-11|1984.58
#2026-02-12|1976.08
#2026-02-13|1939.60
#2026-02-16|1966.67
#2026-02-17|1969.23
#2026-02-18|1972.14
#2026-02-19|1971.49
#2026-02-20|1992.53
#2026-02-23|2002.04
#2026-02-24|2022.31
#2026-02-25|2025.54
#2026-02-26|2029.37
#2026-02-27|2008.58
#2026-03-02|1978.79
#2026-03-03|1931.95
#2026-03-04|1948.87
#2026-03-05|1940.84
#2026-03-06|1930.28
#2026-03-09|1933.01
#2026-03-10|1971.69
#2026-03-11|1971.98
#2026-03-12|1968.06
#2026-03-13|1936.47
#2026-03-16|1950.47
#2026-03-17|1965.67
#2026-03-18|1966.57
#2026-03-19|1962.42
#2026-03-20|1933.44
#2026-03-23|1942.72
#2026-03-24|1938.96
#2026-03-25|1981.19
#2026-03-26|1952.91
#2026-03-27|1922.49
#2026-03-30|1912.29
#2026-03-31|1939.47
#2026-04-01|1964.15
#2026-04-02|1981.55
#2026-04-03|1981.55
#2026-04-06|2000.30
#2026-04-07|2006.55
#2026-04-08|2078.23
#2026-04-09|2113.40
#2026-04-10|2156.80
#2026-04-13|2157.03
#2026-04-14|2176.31
#2026-04-15|2190.08
#2026-04-16|2193.91
#2026-04-17|2207.54
#2026-04-20|2232.24
#2026-04-21|2236.75
#2026-04-22|2245.51
#2026-04-23|2241.09
#2026-04-24|2224.94
#2026-04-27|2244.56
#2026-04-28|2226.70
#2026-04-29|2193.93
#2026-04-30|2203.12
#2026-05-01|2208.47
#2026-05-04|2219.89
#2026-05-05|2234.25
#2026-05-06|2243.01
#2026-05-07|2214.03
#2026-05-08|2208.95
#2026-05-11|2170.61
#2026-05-12|2119.73
#2026-05-13|2089.25
#2026-05-14|2098.00
#2026-05-15|2060.99
#2026-05-18|2056.62
#2026-05-19|2041.48
#2026-05-20|2061.77
#2026-05-21|2057.00
#2026-05-22|2046.69
#2026-05-25|2088.83
#2026-05-26|2092.03
#2026-05-27|2098.72
#2026-05-28|2099.12
#2026-05-29|2087.15
#2026-06-01|2059.86
#2026-06-02|2068.65
#2026-06-03|2044.98
#2026-06-04|2035.66
#2026-06-05|2036.96
#2026-06-08|2006.14
#2026-06-09|2015.05
#2026-06-10|1988.79
#2026-06-11|1987.94
#2026-06-12|2017.88
#2026-06-15|2025.76
#2026-06-16|2010.35
#2026-06-17|2002.56
#2026-06-18|2003.84