Table Data - NASDAQ BRIC Large Mid Cap Index
| Title | NASDAQ BRIC Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQBRICLM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:39 PM CDT |
| Notes | For more information about this series, see: NQBRICLM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 301.96 |
| 2001-04-02 | 300.68 |
| 2001-04-03 | 297.27 |
| 2001-04-04 | 285.54 |
| 2001-04-05 | 285.94 |
| 2001-04-06 | 294.24 |
| 2001-04-09 | 290.81 |
| 2001-04-10 | 291.95 |
| 2001-04-11 | 293.60 |
| 2001-04-12 | 290.98 |
| 2001-04-13 | . |
| 2001-04-16 | 292.86 |
| 2001-04-17 | 290.07 |
| 2001-04-18 | 305.60 |
| 2001-04-19 | 315.43 |
| 2001-04-20 | 313.10 |
| 2001-04-23 | 312.89 |
| 2001-04-24 | 313.27 |
| 2001-04-25 | 314.59 |
| 2001-04-26 | 313.98 |
| 2001-04-27 | 311.53 |
| 2001-04-30 | 315.96 |
| 2001-05-01 | 315.80 |
| 2001-05-02 | 327.84 |
| 2001-05-03 | 326.32 |
| 2001-05-04 | 321.11 |
| 2001-05-07 | 323.30 |
| 2001-05-08 | 324.77 |
| 2001-05-09 | 326.46 |
| 2001-05-10 | 324.09 |
| 2001-05-11 | 321.79 |
| 2001-05-14 | 316.15 |
| 2001-05-15 | 318.20 |
| 2001-05-16 | 321.56 |
| 2001-05-17 | 327.25 |
| 2001-05-18 | 325.83 |
| 2001-05-21 | 330.30 |
| 2001-05-22 | 335.00 |
| 2001-05-23 | 335.33 |
| 2001-05-24 | 336.04 |
| 2001-05-25 | 336.66 |
| 2001-05-28 | . |
| 2001-05-29 | 336.83 |
| 2001-05-30 | 328.28 |
| 2001-05-31 | 323.74 |
| 2001-06-01 | 321.89 |
| 2001-06-04 | 322.87 |
| 2001-06-05 | 325.02 |
| 2001-06-06 | 326.47 |
| 2001-06-07 | 328.05 |
| 2001-06-08 | 331.89 |
| 2001-06-11 | 329.47 |
| 2001-06-12 | 327.54 |
| 2001-06-13 | 329.76 |
| 2001-06-14 | 322.14 |
| 2001-06-15 | 317.00 |
| 2001-06-18 | 309.76 |
| 2001-06-19 | 315.35 |
| 2001-06-20 | 313.78 |
| 2001-06-21 | 320.55 |
| 2001-06-22 | 322.04 |
| 2001-06-25 | 319.52 |
| 2001-06-26 | 319.56 |
| 2001-06-27 | 320.59 |
| 2001-06-28 | 316.54 |
| 2001-06-29 | 321.18 |
| 2001-07-02 | 319.60 |
| 2001-07-03 | 319.43 |
| 2001-07-04 | . |
| 2001-07-05 | 312.72 |
| 2001-07-06 | 309.78 |
| 2001-07-09 | 302.89 |
| 2001-07-10 | 303.24 |
| 2001-07-11 | 301.73 |
| 2001-07-12 | 308.91 |
| 2001-07-13 | 306.38 |
| 2001-07-16 | 304.13 |
| 2001-07-17 | 300.33 |
| 2001-07-18 | 297.67 |
| 2001-07-19 | 292.81 |
| 2001-07-20 | 293.82 |
| 2001-07-23 | 291.60 |
| 2001-07-24 | 292.87 |
| 2001-07-25 | 291.66 |
| 2001-07-26 | 289.31 |
| 2001-07-27 | 290.80 |
| 2001-07-30 | 289.28 |
| 2001-07-31 | 292.03 |
| 2001-08-01 | 292.63 |
| 2001-08-02 | 293.07 |
| 2001-08-03 | 289.04 |
| 2001-08-06 | 284.80 |
| 2001-08-07 | 281.59 |
| 2001-08-08 | 281.30 |
| 2001-08-09 | 281.40 |
| 2001-08-10 | 280.44 |
| 2001-08-13 | 280.15 |
| 2001-08-14 | 287.65 |
| 2001-08-15 | 289.73 |
| 2001-08-16 | 280.74 |
| 2001-08-17 | 274.15 |
| 2001-08-20 | 268.60 |
| 2001-08-21 | 269.71 |
| 2001-08-22 | 263.82 |
| 2001-08-23 | 265.11 |
| 2001-08-24 | 259.75 |
| 2001-08-27 | 260.85 |
| 2001-08-28 | 262.12 |
| 2001-08-29 | 259.42 |
| 2001-08-30 | 259.61 |
| 2001-08-31 | 255.71 |
| 2001-09-03 | . |
| 2001-09-04 | 253.61 |
| 2001-09-05 | 252.02 |
| 2001-09-06 | 247.27 |
| 2001-09-07 | 244.69 |
| 2001-09-10 | 242.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 213.37 |
| 2001-09-18 | 217.50 |
| 2001-09-19 | 223.29 |
| 2001-09-20 | 219.99 |
| 2001-09-21 | 212.54 |
| 2001-09-24 | 221.81 |
| 2001-09-25 | 216.83 |
| 2001-09-26 | 218.20 |
| 2001-09-27 | 220.17 |
| 2001-09-28 | 226.39 |
| 2001-10-01 | 225.86 |
| 2001-10-02 | 225.80 |
| 2001-10-03 | 224.65 |
| 2001-10-04 | 229.34 |
| 2001-10-05 | 228.26 |
| 2001-10-08 | 221.71 |
| 2001-10-09 | 229.27 |
| 2001-10-10 | 234.37 |
| 2001-10-11 | 237.59 |
| 2001-10-12 | 232.59 |
| 2001-10-15 | 230.57 |
| 2001-10-16 | 231.18 |
| 2001-10-17 | 233.27 |
| 2001-10-18 | 225.41 |
| 2001-10-19 | 227.68 |
| 2001-10-22 | 227.61 |
| 2001-10-23 | 237.41 |
| 2001-10-24 | 236.53 |
| 2001-10-25 | 236.46 |
| 2001-10-26 | 238.41 |
| 2001-10-29 | 235.92 |
| 2001-10-30 | 234.78 |
| 2001-10-31 | 236.79 |
| 2001-11-01 | 239.45 |
| 2001-11-02 | 237.81 |
| 2001-11-05 | 240.34 |
| 2001-11-06 | 240.52 |
| 2001-11-07 | 235.81 |
| 2001-11-08 | 240.59 |
| 2001-11-09 | 241.96 |
| 2001-11-12 | 241.44 |
| 2001-11-13 | 241.76 |
| 2001-11-14 | 246.71 |
| 2001-11-15 | 252.73 |
| 2001-11-16 | 252.86 |
| 2001-11-19 | 257.51 |
| 2001-11-20 | 252.52 |
| 2001-11-21 | 252.82 |
| 2001-11-22 | . |
| 2001-11-23 | 257.08 |
| 2001-11-26 | 259.75 |
| 2001-11-27 | 258.51 |
| 2001-11-28 | 254.91 |
| 2001-11-29 | 254.29 |
| 2001-11-30 | 256.60 |
| 2001-12-03 | 256.73 |
| 2001-12-04 | 262.25 |
| 2001-12-05 | 266.64 |
| 2001-12-06 | 270.14 |
| 2001-12-07 | 270.09 |
| 2001-12-10 | 270.12 |
| 2001-12-11 | 269.31 |
| 2001-12-12 | 270.45 |
| 2001-12-13 | 264.98 |
| 2001-12-14 | 262.62 |
| 2001-12-17 | 262.80 |
| 2001-12-18 | 262.18 |
| 2001-12-19 | 259.91 |
| 2001-12-20 | 262.27 |
| 2001-12-21 | 257.18 |
| 2001-12-24 | 257.88 |
| 2001-12-25 | . |
| 2001-12-26 | 256.45 |
| 2001-12-27 | 256.25 |
| 2001-12-28 | 258.63 |
| 2001-12-31 | 260.84 |
| 2002-01-01 | . |
| 2002-01-02 | 260.88 |
| 2002-01-03 | 264.23 |
| 2002-01-04 | 268.57 |
| 2002-01-07 | 272.92 |
| 2002-01-08 | 270.64 |
| 2002-01-09 | 262.59 |
| 2002-01-10 | 257.98 |
| 2002-01-11 | 256.45 |
| 2002-01-14 | 258.48 |
| 2002-01-15 | 254.21 |
| 2002-01-16 | 253.06 |
| 2002-01-17 | 256.50 |
| 2002-01-18 | 255.20 |
| 2002-01-21 | . |
| 2002-01-22 | 250.69 |
| 2002-01-23 | 249.72 |
| 2002-01-24 | 249.44 |
| 2002-01-25 | 248.13 |
| 2002-01-28 | 247.12 |
| 2002-01-29 | 250.65 |
| 2002-01-30 | 247.55 |
| 2002-01-31 | 249.00 |
| 2002-02-01 | 248.55 |
| 2002-02-04 | 247.64 |
| 2002-02-05 | 247.63 |
| 2002-02-06 | 251.19 |
| 2002-02-07 | 248.23 |
| 2002-02-08 | 251.66 |
| 2002-02-11 | 255.60 |
| 2002-02-12 | 255.35 |
| 2002-02-13 | 256.68 |
| 2002-02-14 | 258.11 |
| 2002-02-15 | 262.47 |
| 2002-02-18 | . |
| 2002-02-19 | 262.54 |
| 2002-02-20 | 259.12 |
| 2002-02-21 | 259.78 |
| 2002-02-22 | 260.29 |
| 2002-02-25 | 258.16 |
| 2002-02-26 | 261.77 |
| 2002-02-27 | 264.17 |
| 2002-02-28 | 258.17 |
| 2002-03-01 | 261.30 |
| 2002-03-04 | 263.58 |
| 2002-03-05 | 265.59 |
| 2002-03-06 | 266.90 |
| 2002-03-07 | 272.57 |
| 2002-03-08 | 272.61 |
| 2002-03-11 | 272.53 |
| 2002-03-12 | 271.82 |
| 2002-03-13 | 272.08 |
| 2002-03-14 | 273.17 |
| 2002-03-15 | 272.59 |
| 2002-03-18 | 271.73 |
| 2002-03-19 | 269.62 |
| 2002-03-20 | 269.31 |
| 2002-03-21 | 264.99 |
| 2002-03-22 | 264.35 |
| 2002-03-25 | 263.46 |
| 2002-03-26 | 261.26 |
| 2002-03-27 | 263.89 |
| 2002-03-28 | 265.87 |
| 2002-03-29 | . |
| 2002-04-01 | 268.28 |
| 2002-04-02 | 268.02 |
| 2002-04-03 | 266.09 |
| 2002-04-04 | 267.64 |
| 2002-04-05 | 267.71 |
| 2002-04-08 | 267.67 |
| 2002-04-09 | 267.19 |
| 2002-04-10 | 268.87 |
| 2002-04-11 | 269.26 |
| 2002-04-12 | 269.12 |
| 2002-04-15 | 266.77 |
| 2002-04-16 | 267.20 |
| 2002-04-17 | 270.25 |
| 2002-04-18 | 268.89 |
| 2002-04-19 | 266.62 |
| 2002-04-22 | 265.58 |
| 2002-04-23 | 267.35 |
| 2002-04-24 | 267.63 |
| 2002-04-25 | 264.61 |
| 2002-04-26 | 263.98 |
| 2002-04-29 | 262.20 |
| 2002-04-30 | 263.82 |
| 2002-05-01 | 263.93 |
| 2002-05-02 | 264.00 |
| 2002-05-03 | 263.20 |
| 2002-05-06 | 261.06 |
| 2002-05-07 | 262.53 |
| 2002-05-08 | 263.83 |
| 2002-05-09 | 261.13 |
| 2002-05-10 | 258.96 |
| 2002-05-13 | 258.17 |
| 2002-05-14 | 258.05 |
| 2002-05-15 | 259.83 |
| 2002-05-16 | 261.94 |
| 2002-05-17 | 263.87 |
| 2002-05-20 | 262.39 |
| 2002-05-21 | 259.82 |
| 2002-05-22 | 258.14 |
| 2002-05-23 | 255.72 |
| 2002-05-24 | 258.67 |
| 2002-05-27 | . |
| 2002-05-28 | 255.80 |
| 2002-05-29 | 256.60 |
| 2002-05-30 | 255.46 |
| 2002-05-31 | 253.48 |
| 2002-06-03 | 253.59 |
| 2002-06-04 | 253.61 |
| 2002-06-05 | 253.78 |
| 2002-06-06 | 250.70 |
| 2002-06-07 | 247.67 |
| 2002-06-10 | 252.49 |
| 2002-06-11 | 252.34 |
| 2002-06-12 | 248.14 |
| 2002-06-13 | 247.64 |
| 2002-06-14 | 243.77 |
| 2002-06-17 | 244.89 |
| 2002-06-18 | 244.05 |
| 2002-06-19 | 238.47 |
| 2002-06-20 | 234.89 |
| 2002-06-21 | 229.71 |
| 2002-06-24 | 231.24 |
| 2002-06-25 | 233.17 |
| 2002-06-26 | 230.72 |
| 2002-06-27 | 233.85 |
| 2002-06-28 | 236.33 |
| 2002-07-01 | 236.56 |
| 2002-07-02 | 233.74 |
| 2002-07-03 | 235.61 |
| 2002-07-04 | . |
| 2002-07-05 | 237.18 |
| 2002-07-08 | 238.06 |
| 2002-07-09 | 238.38 |
| 2002-07-10 | 236.05 |
| 2002-07-11 | 235.23 |
| 2002-07-12 | 237.94 |
| 2002-07-15 | 234.82 |
| 2002-07-16 | 233.05 |
| 2002-07-17 | 231.99 |
| 2002-07-18 | 233.15 |
| 2002-07-19 | 230.83 |
| 2002-07-22 | 221.58 |
| 2002-07-23 | 221.58 |
| 2002-07-24 | 217.99 |
| 2002-07-25 | 214.26 |
| 2002-07-26 | 207.56 |
| 2002-07-29 | 207.37 |
| 2002-07-30 | 206.65 |
| 2002-07-31 | 205.79 |
| 2002-08-01 | 208.00 |
| 2002-08-02 | 214.63 |
| 2002-08-05 | 210.92 |
| 2002-08-06 | 207.47 |
| 2002-08-07 | 212.78 |
| 2002-08-08 | 218.62 |
| 2002-08-09 | 217.57 |
| 2002-08-12 | 214.10 |
| 2002-08-13 | 211.73 |
| 2002-08-14 | 209.82 |
| 2002-08-15 | 211.33 |
| 2002-08-16 | 214.36 |
| 2002-08-19 | 215.63 |
| 2002-08-20 | 216.76 |
| 2002-08-21 | 217.63 |
| 2002-08-22 | 217.40 |
| 2002-08-23 | 217.08 |
| 2002-08-26 | 219.67 |
| 2002-08-27 | 220.70 |
| 2002-08-28 | 218.58 |
| 2002-08-29 | 217.45 |
| 2002-08-30 | 221.30 |
| 2002-09-02 | . |
| 2002-09-03 | 217.80 |
| 2002-09-04 | 216.82 |
| 2002-09-05 | 215.33 |
| 2002-09-06 | 213.80 |
| 2002-09-09 | 215.27 |
| 2002-09-10 | 217.54 |
| 2002-09-11 | 218.96 |
| 2002-09-12 | 217.95 |
| 2002-09-13 | 215.48 |
| 2002-09-16 | 211.61 |
| 2002-09-17 | 211.18 |
| 2002-09-18 | 206.15 |
| 2002-09-19 | 204.36 |
| 2002-09-20 | 202.73 |
| 2002-09-23 | 200.59 |
| 2002-09-24 | 199.19 |
| 2002-09-25 | 195.89 |
| 2002-09-26 | 196.55 |
| 2002-09-27 | 193.97 |
| 2002-09-30 | 191.29 |
| 2002-10-01 | 194.44 |
| 2002-10-02 | 197.91 |
| 2002-10-03 | 198.33 |
| 2002-10-04 | 199.93 |
| 2002-10-07 | 198.40 |
| 2002-10-08 | 198.20 |
| 2002-10-09 | 194.29 |
| 2002-10-10 | 192.40 |
| 2002-10-11 | 193.05 |
| 2002-10-14 | 192.08 |
| 2002-10-15 | 196.19 |
| 2002-10-16 | 197.38 |
| 2002-10-17 | 200.59 |
| 2002-10-18 | 201.11 |
| 2002-10-21 | 201.47 |
| 2002-10-22 | 199.60 |
| 2002-10-23 | 203.42 |
| 2002-10-24 | 201.18 |
| 2002-10-25 | 201.33 |
| 2002-10-28 | 202.09 |
| 2002-10-29 | 199.53 |
| 2002-10-30 | 202.89 |
| 2002-10-31 | 205.31 |
| 2002-11-01 | 204.94 |
| 2002-11-04 | 207.78 |
| 2002-11-05 | 203.67 |
| 2002-11-06 | 202.53 |
| 2002-11-07 | 203.37 |
| 2002-11-08 | 204.31 |
| 2002-11-11 | 204.51 |
| 2002-11-12 | 203.91 |
| 2002-11-13 | 202.57 |
| 2002-11-14 | 202.10 |
| 2002-11-15 | 203.91 |
| 2002-11-18 | 206.74 |
| 2002-11-19 | 206.09 |
| 2002-11-20 | 206.49 |
| 2002-11-21 | 210.03 |
| 2002-11-22 | 208.73 |
| 2002-11-25 | 210.25 |
| 2002-11-26 | 207.71 |
| 2002-11-27 | 207.06 |
| 2002-11-28 | . |
| 2002-11-29 | 209.37 |
| 2002-12-02 | 210.71 |
| 2002-12-03 | 209.66 |
| 2002-12-04 | 205.85 |
| 2002-12-05 | 205.99 |
| 2002-12-06 | 207.98 |
| 2002-12-09 | 205.85 |
| 2002-12-10 | 205.85 |
| 2002-12-11 | 205.25 |
| 2002-12-12 | 206.46 |
| 2002-12-13 | 206.37 |
| 2002-12-16 | 206.12 |
| 2002-12-17 | 208.68 |
| 2002-12-18 | 208.04 |
| 2002-12-19 | 210.45 |
| 2002-12-20 | 213.08 |
| 2002-12-23 | 212.34 |
| 2002-12-24 | 212.18 |
| 2002-12-25 | . |
| 2002-12-26 | 212.28 |
| 2002-12-27 | 212.41 |
| 2002-12-30 | 211.66 |
| 2002-12-31 | 211.82 |
| 2003-01-01 | . |
| 2003-01-02 | 212.15 |
| 2003-01-03 | 213.74 |
| 2003-01-06 | 216.28 |
| 2003-01-07 | 215.76 |
| 2003-01-08 | 215.46 |
| 2003-01-09 | 217.97 |
| 2003-01-10 | 218.49 |
| 2003-01-13 | 218.32 |
| 2003-01-14 | 218.57 |
| 2003-01-15 | 218.78 |
| 2003-01-16 | 218.87 |
| 2003-01-17 | 215.42 |
| 2003-01-20 | . |
| 2003-01-21 | 211.22 |
| 2003-01-22 | 209.94 |
| 2003-01-23 | 208.82 |
| 2003-01-24 | 206.44 |
| 2003-01-27 | 203.40 |
| 2003-01-28 | 204.50 |
| 2003-01-29 | 206.37 |
| 2003-01-30 | 207.44 |
| 2003-01-31 | 208.03 |
| 2003-02-03 | 209.58 |
| 2003-02-04 | 208.51 |
| 2003-02-05 | 208.62 |
| 2003-02-06 | 208.79 |
| 2003-02-07 | 210.30 |
| 2003-02-10 | 211.02 |
| 2003-02-11 | 213.32 |
| 2003-02-12 | 212.88 |
| 2003-02-13 | 210.66 |
| 2003-02-14 | 210.59 |
| 2003-02-17 | . |
| 2003-02-18 | 214.66 |
| 2003-02-19 | 213.24 |
| 2003-02-20 | 212.81 |
| 2003-02-21 | 213.13 |
| 2003-02-24 | 212.88 |
| 2003-02-25 | 212.42 |
| 2003-02-26 | 212.09 |
| 2003-02-27 | 213.04 |
| 2003-02-28 | 214.77 |
| 2003-03-03 | 216.82 |
| 2003-03-04 | 214.62 |
| 2003-03-05 | 213.92 |
| 2003-03-06 | 213.44 |
| 2003-03-07 | 212.40 |
| 2003-03-10 | 211.28 |
| 2003-03-11 | 211.35 |
| 2003-03-12 | 210.21 |
| 2003-03-13 | 211.22 |
| 2003-03-14 | 211.45 |
| 2003-03-17 | 208.44 |
| 2003-03-18 | 207.96 |
| 2003-03-19 | 208.26 |
| 2003-03-20 | 210.32 |
| 2003-03-21 | 212.36 |
| 2003-03-24 | 209.33 |
| 2003-03-25 | 210.02 |
| 2003-03-26 | 210.06 |
| 2003-03-27 | 209.85 |
| 2003-03-28 | 210.36 |
| 2003-03-31 | 207.74 |
| 2003-04-01 | 208.43 |
| 2003-04-02 | 211.10 |
| 2003-04-03 | 211.02 |
| 2003-04-04 | 212.67 |
| 2003-04-07 | 215.37 |
| 2003-04-08 | 213.50 |
| 2003-04-09 | 212.97 |
| 2003-04-10 | 210.31 |
| 2003-04-11 | 210.47 |
| 2003-04-14 | 211.85 |
| 2003-04-15 | 215.30 |
| 2003-04-16 | 216.89 |
| 2003-04-17 | 219.08 |
| 2003-04-18 | . |
| 2003-04-21 | 226.41 |
| 2003-04-22 | 224.12 |
| 2003-04-23 | 225.61 |
| 2003-04-24 | 222.88 |
| 2003-04-25 | 224.68 |
| 2003-04-28 | 229.06 |
| 2003-04-29 | 228.86 |
| 2003-04-30 | 226.84 |
| 2003-05-01 | 226.42 |
| 2003-05-02 | 227.46 |
| 2003-05-05 | 230.01 |
| 2003-05-06 | 227.14 |
| 2003-05-07 | 227.57 |
| 2003-05-08 | 227.29 |
| 2003-05-09 | 228.86 |
| 2003-05-12 | 231.94 |
| 2003-05-13 | 233.96 |
| 2003-05-14 | 234.60 |
| 2003-05-15 | 234.60 |
| 2003-05-16 | 235.86 |
| 2003-05-19 | 236.88 |
| 2003-05-20 | 233.47 |
| 2003-05-21 | 232.57 |
| 2003-05-22 | 236.15 |
| 2003-05-23 | 238.74 |
| 2003-05-26 | . |
| 2003-05-27 | 240.69 |
| 2003-05-28 | 243.97 |
| 2003-05-29 | 244.33 |
| 2003-05-30 | 243.86 |
| 2003-06-02 | 243.56 |
| 2003-06-03 | 245.21 |
| 2003-06-04 | 247.15 |
| 2003-06-05 | 247.68 |
| 2003-06-06 | 249.80 |
| 2003-06-09 | 249.09 |
| 2003-06-10 | 246.10 |
| 2003-06-11 | 246.71 |
| 2003-06-12 | 248.65 |
| 2003-06-13 | 250.48 |
| 2003-06-16 | 254.83 |
| 2003-06-17 | 259.00 |
| 2003-06-18 | 257.52 |
| 2003-06-19 | 256.31 |
| 2003-06-20 | 257.09 |
| 2003-06-23 | 254.94 |
| 2003-06-24 | 255.10 |
| 2003-06-25 | 258.48 |
| 2003-06-26 | 257.79 |
| 2003-06-27 | 259.83 |
| 2003-06-30 | 260.21 |
| 2003-07-01 | 261.58 |
| 2003-07-02 | 265.12 |
| 2003-07-03 | 264.91 |
| 2003-07-04 | . |
| 2003-07-07 | 270.16 |
| 2003-07-08 | 270.19 |
| 2003-07-09 | 266.90 |
| 2003-07-10 | 264.56 |
| 2003-07-11 | 258.93 |
| 2003-07-14 | 264.96 |
| 2003-07-15 | 266.34 |
| 2003-07-16 | 261.84 |
| 2003-07-17 | 254.55 |
| 2003-07-18 | 257.46 |
| 2003-07-21 | 257.94 |
| 2003-07-22 | 257.88 |
| 2003-07-23 | 255.33 |
| 2003-07-24 | 259.81 |
| 2003-07-25 | 262.32 |
| 2003-07-28 | 264.41 |
| 2003-07-29 | 264.03 |
| 2003-07-30 | 261.58 |
| 2003-07-31 | 264.41 |
| 2003-08-01 | 263.78 |
| 2003-08-04 | 262.37 |
| 2003-08-05 | 262.99 |
| 2003-08-06 | 260.44 |
| 2003-08-07 | 265.21 |
| 2003-08-08 | 265.98 |
| 2003-08-11 | 270.03 |
| 2003-08-12 | 270.03 |
| 2003-08-13 | 273.30 |
| 2003-08-14 | 276.11 |
| 2003-08-15 | 278.29 |
| 2003-08-18 | 284.36 |
| 2003-08-19 | 284.48 |
| 2003-08-20 | 283.02 |
| 2003-08-21 | 286.51 |
| 2003-08-22 | 287.55 |
| 2003-08-25 | 283.25 |
| 2003-08-26 | 283.78 |
| 2003-08-27 | 286.40 |
| 2003-08-28 | 290.05 |
| 2003-08-29 | 294.29 |
| 2003-09-01 | . |
| 2003-09-02 | 298.81 |
| 2003-09-03 | 298.77 |
| 2003-09-04 | 300.93 |
| 2003-09-05 | 302.47 |
| 2003-09-08 | 301.81 |
| 2003-09-09 | 298.82 |
| 2003-09-10 | 298.94 |
| 2003-09-11 | 301.89 |
| 2003-09-12 | 299.46 |
| 2003-09-15 | 298.93 |
| 2003-09-16 | 301.24 |
| 2003-09-17 | 298.20 |
| 2003-09-18 | 295.47 |
| 2003-09-19 | 293.87 |
| 2003-09-22 | 291.39 |
| 2003-09-23 | 296.97 |
| 2003-09-24 | 301.45 |
| 2003-09-25 | 298.18 |
| 2003-09-26 | 299.29 |
| 2003-09-29 | 302.04 |
| 2003-09-30 | 304.15 |
| 2003-10-01 | 309.25 |
| 2003-10-02 | 314.62 |
| 2003-10-03 | 319.27 |
| 2003-10-06 | 324.15 |
| 2003-10-07 | 328.75 |
| 2003-10-08 | 335.43 |
| 2003-10-09 | 338.08 |
| 2003-10-10 | 337.30 |
| 2003-10-13 | 341.03 |
| 2003-10-14 | 340.64 |
| 2003-10-15 | 340.02 |
| 2003-10-16 | 344.94 |
| 2003-10-17 | 345.83 |
| 2003-10-20 | 344.48 |
| 2003-10-21 | 339.05 |
| 2003-10-22 | 332.59 |
| 2003-10-23 | 324.84 |
| 2003-10-24 | 328.49 |
| 2003-10-27 | 318.51 |
| 2003-10-28 | 326.69 |
| 2003-10-29 | 323.50 |
| 2003-10-30 | 315.89 |
| 2003-10-31 | 322.50 |
| 2003-11-03 | 335.84 |
| 2003-11-04 | 337.48 |
| 2003-11-05 | 333.01 |
| 2003-11-06 | 329.96 |
| 2003-11-07 | 329.38 |
| 2003-11-10 | 329.28 |
| 2003-11-11 | 324.93 |
| 2003-11-12 | 325.02 |
| 2003-11-13 | 326.13 |
| 2003-11-14 | 324.93 |
| 2003-11-17 | 321.19 |
| 2003-11-18 | 318.69 |
| 2003-11-19 | 313.97 |
| 2003-11-20 | 314.40 |
| 2003-11-21 | 318.58 |
| 2003-11-24 | 321.62 |
| 2003-11-25 | 325.05 |
| 2003-11-26 | 327.17 |
| 2003-11-27 | . |
| 2003-11-28 | 332.37 |
| 2003-12-01 | 338.49 |
| 2003-12-02 | 339.41 |
| 2003-12-03 | 343.12 |
| 2003-12-04 | 341.78 |
| 2003-12-05 | 338.76 |
| 2003-12-08 | 340.49 |
| 2003-12-09 | 349.02 |
| 2003-12-10 | 350.09 |
| 2003-12-11 | 351.72 |
| 2003-12-12 | 352.61 |
| 2003-12-15 | 352.72 |
| 2003-12-16 | 349.34 |
| 2003-12-17 | 348.46 |
| 2003-12-18 | 355.23 |
| 2003-12-19 | 362.70 |
| 2003-12-22 | 368.20 |
| 2003-12-23 | 366.26 |
| 2003-12-24 | 367.94 |
| 2003-12-25 | . |
| 2003-12-26 | 369.00 |
| 2003-12-29 | 373.13 |
| 2003-12-30 | 374.03 |
| 2003-12-31 | 377.07 |
| 2004-01-01 | . |
| 2004-01-02 | 387.20 |
| 2004-01-05 | 398.71 |
| 2004-01-06 | 396.34 |
| 2004-01-07 | 394.50 |
| 2004-01-08 | 397.43 |
| 2004-01-09 | 401.22 |
| 2004-01-12 | 396.90 |
| 2004-01-13 | 396.75 |
| 2004-01-14 | 395.08 |
| 2004-01-15 | 389.89 |
| 2004-01-16 | 386.18 |
| 2004-01-19 | . |
| 2004-01-20 | 394.12 |
| 2004-01-21 | 390.34 |
| 2004-01-22 | 388.18 |
| 2004-01-23 | 394.64 |
| 2004-01-26 | 393.89 |
| 2004-01-27 | 397.99 |
| 2004-01-28 | 389.58 |
| 2004-01-29 | 382.46 |
| 2004-01-30 | 376.60 |
| 2004-02-02 | 373.23 |
| 2004-02-03 | 377.47 |
| 2004-02-04 | 379.69 |
| 2004-02-05 | 376.07 |
| 2004-02-06 | 380.82 |
| 2004-02-09 | 389.20 |
| 2004-02-10 | 388.50 |
| 2004-02-11 | 392.28 |
| 2004-02-12 | 396.95 |
| 2004-02-13 | 399.35 |
| 2004-02-16 | . |
| 2004-02-17 | 403.89 |
| 2004-02-18 | 402.94 |
| 2004-02-19 | 394.37 |
| 2004-02-20 | 396.66 |
| 2004-02-23 | 394.26 |
| 2004-02-24 | 392.61 |
| 2004-02-25 | 391.41 |
| 2004-02-26 | 394.47 |
| 2004-02-27 | 402.08 |
| 2004-03-01 | 410.14 |
| 2004-03-02 | 409.29 |
| 2004-03-03 | 404.74 |
| 2004-03-04 | 404.66 |
| 2004-03-05 | 408.38 |
| 2004-03-08 | 410.74 |
| 2004-03-09 | 411.29 |
| 2004-03-10 | 401.33 |
| 2004-03-11 | 392.05 |
| 2004-03-12 | 395.71 |
| 2004-03-15 | 392.32 |
| 2004-03-16 | 394.95 |
| 2004-03-17 | 401.84 |
| 2004-03-18 | 400.91 |
| 2004-03-19 | 403.08 |
| 2004-03-22 | 396.45 |
| 2004-03-23 | 396.87 |
| 2004-03-24 | 396.54 |
| 2004-03-25 | 394.45 |
| 2004-03-26 | 398.96 |
| 2004-03-29 | 400.95 |
| 2004-03-30 | 407.48 |
| 2004-03-31 | 415.60 |
| 2004-04-01 | 419.09 |
| 2004-04-02 | 423.37 |
| 2004-04-05 | 425.19 |
| 2004-04-06 | 423.80 |
| 2004-04-07 | 424.78 |
| 2004-04-08 | 428.84 |
| 2004-04-09 | . |
| 2004-04-12 | 428.26 |
| 2004-04-13 | 425.57 |
| 2004-04-14 | 413.83 |
| 2004-04-15 | 411.89 |
| 2004-04-16 | 410.65 |
| 2004-04-19 | 407.00 |
| 2004-04-20 | 400.22 |
| 2004-04-21 | 392.98 |
| 2004-04-22 | 390.86 |
| 2004-04-23 | 396.53 |
| 2004-04-26 | 391.63 |
| 2004-04-27 | 386.23 |
| 2004-04-28 | 383.99 |
| 2004-04-29 | 371.33 |
| 2004-04-30 | 367.54 |
| 2004-05-03 | 366.32 |
| 2004-05-04 | 372.27 |
| 2004-05-05 | 375.69 |
| 2004-05-06 | 373.70 |
| 2004-05-07 | 362.43 |
| 2004-05-10 | 349.57 |
| 2004-05-11 | 346.14 |
| 2004-05-12 | 348.76 |
| 2004-05-13 | 350.27 |
| 2004-05-14 | 338.70 |
| 2004-05-17 | 326.68 |
| 2004-05-18 | 337.90 |
| 2004-05-19 | 349.46 |
| 2004-05-20 | 343.85 |
| 2004-05-21 | 345.34 |
| 2004-05-24 | 351.49 |
| 2004-05-25 | 348.90 |
| 2004-05-26 | 351.79 |
| 2004-05-27 | 352.77 |
| 2004-05-28 | 343.42 |
| 2004-05-31 | . |
| 2004-06-01 | 339.28 |
| 2004-06-02 | 346.22 |
| 2004-06-03 | 340.10 |
| 2004-06-04 | 340.81 |
| 2004-06-07 | 350.93 |
| 2004-06-08 | 352.74 |
| 2004-06-09 | 350.59 |
| 2004-06-10 | 348.36 |
| 2004-06-11 | . |
| 2004-06-14 | 337.92 |
| 2004-06-15 | 336.13 |
| 2004-06-16 | 335.21 |
| 2004-06-17 | 345.02 |
| 2004-06-18 | 344.22 |
| 2004-06-21 | 347.58 |
| 2004-06-22 | 343.65 |
| 2004-06-23 | 345.39 |
| 2004-06-24 | 350.89 |
| 2004-06-25 | 350.40 |
| 2004-06-28 | 348.06 |
| 2004-06-29 | 345.67 |
| 2004-06-30 | 350.42 |
| 2004-07-01 | 351.85 |
| 2004-07-02 | 350.41 |
| 2004-07-05 | . |
| 2004-07-06 | 351.57 |
| 2004-07-07 | 355.57 |
| 2004-07-08 | 349.73 |
| 2004-07-09 | 351.44 |
| 2004-07-12 | 353.53 |
| 2004-07-13 | 354.76 |
| 2004-07-14 | 353.53 |
| 2004-07-15 | 356.04 |
| 2004-07-16 | 361.27 |
| 2004-07-19 | 364.63 |
| 2004-07-20 | 359.36 |
| 2004-07-21 | 358.25 |
| 2004-07-22 | 351.93 |
| 2004-07-23 | 354.03 |
| 2004-07-26 | 349.79 |
| 2004-07-27 | 348.87 |
| 2004-07-28 | 343.74 |
| 2004-07-29 | 347.13 |
| 2004-07-30 | 352.52 |
| 2004-08-02 | 353.73 |
| 2004-08-03 | 352.37 |
| 2004-08-04 | 351.67 |
| 2004-08-05 | 351.19 |
| 2004-08-06 | 349.64 |
| 2004-08-09 | 351.04 |
| 2004-08-10 | 350.03 |
| 2004-08-11 | 344.38 |
| 2004-08-12 | 347.35 |
| 2004-08-13 | 348.40 |
| 2004-08-16 | 348.41 |
| 2004-08-17 | 350.39 |
| 2004-08-18 | 345.41 |
| 2004-08-19 | 352.25 |
| 2004-08-20 | 353.08 |
| 2004-08-23 | 350.31 |
| 2004-08-24 | 352.46 |
| 2004-08-25 | 355.70 |
| 2004-08-26 | 356.81 |
| 2004-08-27 | 358.02 |
| 2004-08-30 | 360.62 |
| 2004-08-31 | 362.09 |
| 2004-09-01 | 363.84 |
| 2004-09-02 | 364.75 |
| 2004-09-03 | 365.18 |
| 2004-09-06 | . |
| 2004-09-07 | 368.54 |
| 2004-09-08 | 368.13 |
| 2004-09-09 | 366.37 |
| 2004-09-10 | 368.02 |
| 2004-09-13 | 369.12 |
| 2004-09-14 | 376.65 |
| 2004-09-15 | 378.92 |
| 2004-09-16 | 381.18 |
| 2004-09-17 | 385.95 |
| 2004-09-20 | 388.40 |
| 2004-09-21 | 391.50 |
| 2004-09-22 | 390.43 |
| 2004-09-23 | 390.43 |
| 2004-09-24 | 389.50 |
| 2004-09-27 | 387.87 |
| 2004-09-28 | 389.01 |
| 2004-09-29 | 391.41 |
| 2004-09-30 | 394.34 |
| 2004-10-01 | 400.94 |
| 2004-10-04 | 409.16 |
| 2004-10-05 | 411.37 |
| 2004-10-06 | 411.34 |
| 2004-10-07 | 414.33 |
| 2004-10-08 | 413.89 |
| 2004-10-11 | 413.64 |
| 2004-10-12 | 407.87 |
| 2004-10-13 | 402.55 |
| 2004-10-14 | 399.86 |
| 2004-10-15 | 400.50 |
| 2004-10-18 | 401.04 |
| 2004-10-19 | 402.23 |
| 2004-10-20 | 393.19 |
| 2004-10-21 | 396.29 |
| 2004-10-22 | 397.94 |
| 2004-10-25 | 394.92 |
| 2004-10-26 | 399.63 |
| 2004-10-27 | 402.96 |
| 2004-10-28 | 403.35 |
| 2004-10-29 | 403.82 |
| 2004-11-01 | 403.42 |
| 2004-11-02 | 405.26 |
| 2004-11-03 | 408.71 |
| 2004-11-04 | 411.83 |
| 2004-11-05 | 415.34 |
| 2004-11-08 | 414.67 |
| 2004-11-09 | 416.33 |
| 2004-11-10 | 417.49 |
| 2004-11-11 | 416.02 |
| 2004-11-12 | 419.29 |
| 2004-11-15 | 422.89 |
| 2004-11-16 | 419.78 |
| 2004-11-17 | 424.00 |
| 2004-11-18 | 425.60 |
| 2004-11-19 | 418.41 |
| 2004-11-22 | 420.28 |
| 2004-11-23 | 420.97 |
| 2004-11-24 | 422.13 |
| 2004-11-25 | . |
| 2004-11-26 | 421.78 |
| 2004-11-29 | 423.81 |
| 2004-11-30 | 427.41 |
| 2004-12-01 | 426.81 |
| 2004-12-02 | 429.24 |
| 2004-12-03 | 428.31 |
| 2004-12-06 | 430.78 |
| 2004-12-07 | 429.31 |
| 2004-12-08 | 418.49 |
| 2004-12-09 | 411.81 |
| 2004-12-10 | 409.71 |
| 2004-12-13 | 413.21 |
| 2004-12-14 | 421.43 |
| 2004-12-15 | 424.59 |
| 2004-12-16 | 425.28 |
| 2004-12-17 | 420.57 |
| 2004-12-20 | 424.69 |
| 2004-12-21 | 431.29 |
| 2004-12-22 | 427.59 |
| 2004-12-23 | 432.29 |
| 2004-12-24 | . |
| 2004-12-27 | 435.30 |
| 2004-12-28 | 435.77 |
| 2004-12-29 | 435.81 |
| 2004-12-30 | 436.27 |
| 2004-12-31 | 439.22 |
| 2005-01-03 | 440.04 |
| 2005-01-04 | 433.44 |
| 2005-01-05 | 424.99 |
| 2005-01-06 | 420.48 |
| 2005-01-07 | 422.22 |
| 2005-01-10 | 420.10 |
| 2005-01-11 | 415.89 |
| 2005-01-12 | 414.86 |
| 2005-01-13 | 418.42 |
| 2005-01-14 | 418.68 |
| 2005-01-17 | . |
| 2005-01-18 | 414.30 |
| 2005-01-19 | 416.52 |
| 2005-01-20 | 411.36 |
| 2005-01-21 | 413.93 |
| 2005-01-24 | 417.60 |
| 2005-01-25 | 420.29 |
| 2005-01-26 | 422.01 |
| 2005-01-27 | 423.86 |
#2005-01-28| 429.03
#2005-01-31| 435.23
#2005-02-01| 435.33
#2005-02-02| 437.20
#2005-02-03| 440.38
#2005-02-04| 444.96
#2005-02-07| 443.90
#2005-02-08| 443.60
#2005-02-09| 446.94
#2005-02-10| 446.33
#2005-02-11| 446.53
#2005-02-14| 451.39
#2005-02-15| 453.42
#2005-02-16| 450.80
#2005-02-17| 453.94
#2005-02-18| 454.14
#2005-02-21| .
#2005-02-22| 456.31
#2005-02-23| 457.81
#2005-02-24| 464.48
#2005-02-25| 466.95
#2005-02-28| 475.58
#2005-03-01| 471.01
#2005-03-02| 466.85
#2005-03-03| 469.58
#2005-03-04| 473.76
#2005-03-07| 476.05
#2005-03-08| 475.36
#2005-03-09| 474.21
#2005-03-10| 469.28
#2005-03-11| 469.01
#2005-03-14| 464.15
#2005-03-15| 458.69
#2005-03-16| 458.09
#2005-03-17| 459.05
#2005-03-18| 458.76
#2005-03-21| 454.80
#2005-03-22| 451.35
#2005-03-23| 440.60
#2005-03-24| 445.80
#2005-03-25| .
#2005-03-28| 443.54
#2005-03-29| 437.95
#2005-03-30| 439.77
#2005-03-31| 445.55
#2005-04-01| 451.26
#2005-04-04| 447.71
#2005-04-05| 447.88
#2005-04-06| 452.45
#2005-04-07| 453.98
#2005-04-08| 452.97
#2005-04-11| 449.76
#2005-04-12| 449.04
#2005-04-13| 450.70
#2005-04-14| 443.28
#2005-04-15| 433.96
#2005-04-18| 427.03
#2005-04-19| 432.51
#2005-04-20| 433.89
#2005-04-21| 435.86
#2005-04-22| 438.86
#2005-04-25| 441.62
#2005-04-26| 442.87
#2005-04-27| 439.91
#2005-04-28| 435.80
#2005-04-29| 433.60
#2005-05-02| 434.54
#2005-05-03| 435.61
#2005-05-04| 441.14
#2005-05-05| 445.19
#2005-05-06| 445.19
#2005-05-09| 447.55
#2005-05-10| 444.02
#2005-05-11| 441.04
#2005-05-12| 437.56
#2005-05-13| 433.29
#2005-05-16| 433.50
#2005-05-17| 434.61
#2005-05-18| 437.80
#2005-05-19| 440.35
#2005-05-20| 439.96
#2005-05-23| 439.63
#2005-05-24| 444.31
#2005-05-25| 443.31
#2005-05-26| 444.00
#2005-05-27| 449.21
#2005-05-30| .
#2005-05-31| 451.05
#2005-06-01| 449.71
#2005-06-02| 451.94
#2005-06-03| 456.50
#2005-06-06| 452.12
#2005-06-07| 450.68
#2005-06-08| 453.44
#2005-06-09| 449.47
#2005-06-10| 451.94
#2005-06-13| 452.52
#2005-06-14| 456.79
#2005-06-15| 456.76
#2005-06-16| 459.60
#2005-06-17| 463.36
#2005-06-20| 465.60
#2005-06-21| 465.33
#2005-06-22| 470.46
#2005-06-23| 467.19
#2005-06-24| 467.24
#2005-06-27| 468.74
#2005-06-28| 469.40
#2005-06-29| 469.44
#2005-06-30| 470.66
#2005-07-01| 474.79
#2005-07-04| .
#2005-07-05| 472.78
#2005-07-06| 475.88
#2005-07-07| 469.04
#2005-07-08| 475.41
#2005-07-11| 481.58
#2005-07-12| 483.86
#2005-07-13| 486.34
#2005-07-14| 484.32
#2005-07-15| 481.43
#2005-07-18| 482.98
#2005-07-19| 484.01
#2005-07-20| 488.39
#2005-07-21| 492.38
#2005-07-22| 493.90
#2005-07-25| 490.37
#2005-07-26| 489.02
#2005-07-27| 494.74
#2005-07-28| 499.95
#2005-07-29| 503.89
#2005-08-01| 508.19
#2005-08-02| 517.35
#2005-08-03| 518.83
#2005-08-04| 520.88
#2005-08-05| 521.29
#2005-08-08| 522.36
#2005-08-09| 524.14
#2005-08-10| 534.67
#2005-08-11| 531.76
#2005-08-12| 528.71
#2005-08-15| 533.61
#2005-08-16| 534.05
#2005-08-17| 537.01
#2005-08-18| 527.78
#2005-08-19| 523.33
#2005-08-22| 529.81
#2005-08-23| 524.12
#2005-08-24| 522.22
#2005-08-25| 526.02
#2005-08-26| 529.13
#2005-08-29| 529.19
#2005-08-30| 533.54
#2005-08-31| 537.37
#2005-09-01| 543.63
#2005-09-02| 550.93
#2005-09-05| .
#2005-09-06| 552.70
#2005-09-07| 551.18
#2005-09-08| 554.58
#2005-09-09| 560.62
#2005-09-12| 561.78
#2005-09-13| 557.63
#2005-09-14| 558.12
#2005-09-15| 565.37
#2005-09-16| 574.30
#2005-09-19| 582.01
#2005-09-20| 587.76
#2005-09-21| 601.26
#2005-09-22| 593.37
#2005-09-23| 594.20
#2005-09-26| 597.54
#2005-09-27| 602.64
#2005-09-28| 607.16
#2005-09-29| 612.55
#2005-09-30| 616.87
#2005-10-03| 621.15
#2005-10-04| 621.47
#2005-10-05| 602.45
#2005-10-06| 579.87
#2005-10-07| 582.70
#2005-10-10| 588.27
#2005-10-11| 596.39
#2005-10-12| 586.73
#2005-10-13| 574.24
#2005-10-14| 563.90
#2005-10-17| 569.08
#2005-10-18| 563.64
#2005-10-19| 550.78
#2005-10-20| 547.34
#2005-10-21| 553.65
#2005-10-24| 559.25
#2005-10-25| 558.90
#2005-10-26| 560.11
#2005-10-27| 549.48
#2005-10-28| 549.30
#2005-10-31| 565.41
#2005-11-01| 573.00
#2005-11-02| 579.51
#2005-11-03| 582.85
#2005-11-04| 580.25
#2005-11-07| 581.26
#2005-11-08| 583.54
#2005-11-09| 588.75
#2005-11-10| 587.12
#2005-11-11| 588.36
#2005-11-14| 586.69
#2005-11-15| 586.43
#2005-11-16| 590.22
#2005-11-17| 601.18
#2005-11-18| 599.88
#2005-11-21| 601.42
#2005-11-22| 600.49
#2005-11-23| 608.63
#2005-11-24| .
#2005-11-25| 618.14
#2005-11-28| 622.06
#2005-11-29| 620.58
#2005-11-30| 620.22
#2005-12-01| 632.72
#2005-12-02| 640.04
#2005-12-05| 638.23
#2005-12-06| 640.40
#2005-12-07| 640.05
#2005-12-08| 634.84
#2005-12-09| 635.32
#2005-12-12| 640.92
#2005-12-13| 644.46
#2005-12-14| 644.61
#2005-12-15| 641.57
#2005-12-16| 645.99
#2005-12-19| 647.88
#2005-12-20| 646.56
#2005-12-21| 651.86
#2005-12-22| 653.64
#2005-12-23| 649.76
#2005-12-26| .
#2005-12-27| 648.03
#2005-12-28| 644.84
#2005-12-29| 647.21
#2005-12-30| 650.90
#2006-01-02| .
#2006-01-03| 660.31
#2006-01-04| 671.96
#2006-01-05| 675.45
#2006-01-06| 681.57
#2006-01-09| 685.14
#2006-01-10| 700.42
#2006-01-11| 709.37
#2006-01-12| 720.75
#2006-01-13| 722.69
#2006-01-16| .
#2006-01-17| 718.60
#2006-01-18| 704.54
#2006-01-19| 721.94
#2006-01-20| 731.63
#2006-01-23| 725.67
#2006-01-24| 738.09
#2006-01-25| 743.12
#2006-01-26| 747.47
#2006-01-27| 761.76
#2006-01-30| 754.89
#2006-01-31| 756.43
#2006-02-01| 763.76
#2006-02-02| 752.76
#2006-02-03| 740.86
#2006-02-06| 756.70
#2006-02-07| 752.69
#2006-02-08| 747.22
#2006-02-09| 754.01
#2006-02-10| 757.24
#2006-02-13| 751.83
#2006-02-14| 754.64
#2006-02-15| 759.06
#2006-02-16| 764.79
#2006-02-17| 771.64
#2006-02-20| .
#2006-02-21| 779.64
#2006-02-22| 781.45
#2006-02-23| 784.58
#2006-02-24| 783.79
#2006-02-27| 791.10
#2006-02-28| 780.20
#2006-03-01| 786.11
#2006-03-02| 793.06
#2006-03-03| 802.62
#2006-03-06| 799.24
#2006-03-07| 771.81
#2006-03-08| 762.52
#2006-03-09| 753.17
#2006-03-10| 757.40
#2006-03-13| 769.35
#2006-03-14| 769.94
#2006-03-15| 778.60
#2006-03-16| 784.01
#2006-03-17| 790.82
#2006-03-20| 791.60
#2006-03-21| 782.52
#2006-03-22| 782.91
#2006-03-23| 788.19
#2006-03-24| 790.76
#2006-03-27| 792.77
#2006-03-28| 782.15
#2006-03-29| 782.24
#2006-03-30| 798.39
#2006-03-31| 799.75
#2006-04-03| 814.78
#2006-04-04| 819.83
#2006-04-05| 826.58
#2006-04-06| 833.36
#2006-04-07| 831.18
#2006-04-10| 835.05
#2006-04-11| 832.08
#2006-04-12| 824.71
#2006-04-13| 820.23
#2006-04-14| .
#2006-04-17| 834.03
#2006-04-18| 851.56
#2006-04-19| 863.15
#2006-04-20| 867.11
#2006-04-21| 865.62
#2006-04-24| 862.76
#2006-04-25| 852.54
#2006-04-26| 871.53
#2006-04-27| 860.85
#2006-04-28| 870.10
#2006-05-01| 874.65
#2006-05-02| 895.66
#2006-05-03| 901.04
#2006-05-04| 909.53
#2006-05-05| 915.94
#2006-05-08| 929.01
#2006-05-09| 931.79
#2006-05-10| 926.65
#2006-05-11| 916.29
#2006-05-12| 896.06
#2006-05-15| 854.51
#2006-05-16| 855.68
#2006-05-17| 849.99
#2006-05-18| 817.30
#2006-05-19| 801.44
#2006-05-22| 746.68
#2006-05-23| 774.62
#2006-05-24| 756.13
#2006-05-25| 771.05
#2006-05-26| 797.25
#2006-05-29| .
#2006-05-30| 780.53
#2006-05-31| 774.18
#2006-06-01| 772.21
#2006-06-02| 798.69
#2006-06-05| 795.38
#2006-06-06| 771.27
#2006-06-07| 756.15
#2006-06-08| 721.85
#2006-06-09| 725.74
#2006-06-12| 713.74
#2006-06-13| 672.11
#2006-06-14| 682.73
#2006-06-15| 707.62
#2006-06-16| 728.61
#2006-06-19| 727.80
#2006-06-20| 722.21
#2006-06-21| 732.05
#2006-06-22| 735.28
#2006-06-23| 735.86
#2006-06-26| 732.89
#2006-06-27| 743.51
#2006-06-28| 750.86
#2006-06-29| 771.81
#2006-06-30| 797.63
#2006-07-03| 808.17
#2006-07-04| .
#2006-07-05| 794.20
#2006-07-06| 804.06
#2006-07-07| 798.59
#2006-07-10| 803.64
#2006-07-11| 799.90
#2006-07-12| 802.71
#2006-07-13| 779.06
#2006-07-14| 775.27
#2006-07-17| 759.16
#2006-07-18| 761.48
#2006-07-19| 771.96
#2006-07-20| 780.55
#2006-07-21| 771.83
#2006-07-24| 779.43
#2006-07-25| 786.65
#2006-07-26| 787.96
#2006-07-27| 805.33
#2006-07-28| 805.85
#2006-07-31| 806.06
#2006-08-01| 798.16
#2006-08-02| 809.35
#2006-08-03| 816.11
#2006-08-04| 824.59
#2006-08-07| 824.71
#2006-08-08| 827.59
#2006-08-09| 836.25
#2006-08-10| 838.59
#2006-08-11| 842.17
#2006-08-14| 839.46
#2006-08-15| 840.74
#2006-08-16| 849.55
#2006-08-17| 844.88
#2006-08-18| 831.71
#2006-08-21| 833.84
#2006-08-22| 838.92
#2006-08-23| 833.23
#2006-08-24| 828.97
#2006-08-25| 831.70
#2006-08-28| 834.46
#2006-08-29| 840.20
#2006-08-30| 843.88
#2006-08-31| 838.31
#2006-09-01| 841.29
#2006-09-04| .
#2006-09-05| 852.13
#2006-09-06| 845.02
#2006-09-07| 830.20
#2006-09-08| 829.97
#2006-09-11| 805.73
#2006-09-12| 812.21
#2006-09-13| 822.77
#2006-09-14| 823.09
#2006-09-15| 820.08
#2006-09-18| 827.68
#2006-09-19| 826.38
#2006-09-20| 819.76
#2006-09-21| 820.52
#2006-09-22| 809.49
#2006-09-25| 798.31
#2006-09-26| 807.15
#2006-09-27| 820.09
#2006-09-28| 831.49
#2006-09-29| 830.44
#2006-10-02| 836.10
#2006-10-03| 828.61
#2006-10-04| 831.35
#2006-10-05| 847.28
#2006-10-06| 842.87
#2006-10-09| 847.75
#2006-10-10| 849.25
#2006-10-11| 850.19
#2006-10-12| 854.63
#2006-10-13| 869.79
#2006-10-16| 874.73
#2006-10-17| 872.60
#2006-10-18| 875.79
#2006-10-19| 876.63
#2006-10-20| 874.11
#2006-10-23| 869.80
#2006-10-24| 871.26
#2006-10-25| 876.07
#2006-10-26| 881.87
#2006-10-27| 875.02
#2006-10-30| 869.96
#2006-10-31| 875.78
#2006-11-01| 886.56
#2006-11-02| 887.81
#2006-11-03| 892.79
#2006-11-06| 899.99
#2006-11-07| 904.38
#2006-11-08| 898.83
#2006-11-09| 909.21
#2006-11-10| 910.59
#2006-11-13| 913.16
#2006-11-14| 918.52
#2006-11-15| 928.15
#2006-11-16| 933.58
#2006-11-17| 924.35
#2006-11-20| 921.31
#2006-11-21| 931.87
#2006-11-22| 946.04
#2006-11-23| .
#2006-11-24| 945.84
#2006-11-27| 937.79
#2006-11-28| 922.41
#2006-11-29| 943.04
#2006-11-30| 951.83
#2006-12-01| 951.60
#2006-12-04| 957.98
#2006-12-05| 974.12
#2006-12-06| 978.15
#2006-12-07| 975.40
#2006-12-08| 969.62
#2006-12-11| 965.36
#2006-12-12| 954.20
#2006-12-13| 954.65
#2006-12-14| 969.77
#2006-12-15| 975.79
#2006-12-18| 982.42
#2006-12-19| 969.25
#2006-12-20| 981.41
#2006-12-21| 985.20
#2006-12-22| 989.43
#2006-12-25| .
#2006-12-26| 993.43
#2006-12-27|1021.74
#2006-12-28|1032.15
#2006-12-29|1032.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1050.17
#2007-01-04|1031.78
#2007-01-05|1022.35
#2007-01-08|1014.55
#2007-01-09| 985.48
#2007-01-10| 973.54
#2007-01-11| 981.07
#2007-01-12| 992.11
#2007-01-15| .
#2007-01-16|1007.71
#2007-01-17|1002.64
#2007-01-18|1001.54
#2007-01-19|1004.46
#2007-01-22|1017.30
#2007-01-23|1015.72
#2007-01-24|1022.80
#2007-01-25|1023.65
#2007-01-26|1010.32
#2007-01-29| 999.47
#2007-01-30|1004.74
#2007-01-31|1001.07
#2007-02-01|1011.43
#2007-02-02|1017.57
#2007-02-05|1021.48
#2007-02-06|1026.85
#2007-02-07|1032.13
#2007-02-08|1030.01
#2007-02-09|1024.10
#2007-02-12|1006.98
#2007-02-13|1006.76
#2007-02-14|1015.75
#2007-02-15|1026.85
#2007-02-16|1029.49
#2007-02-19| .
#2007-02-20|1025.50
#2007-02-21|1029.09
#2007-02-22|1034.06
#2007-02-23|1021.86
#2007-02-26|1024.06
#2007-02-27| 988.60
#2007-02-28| 964.80
#2007-03-01| 948.84
#2007-03-02| 940.26
#2007-03-05| 899.42
#2007-03-06| 928.19
#2007-03-07| 925.77
#2007-03-08| 946.04
#2007-03-09| 957.62
#2007-03-12| 961.23
#2007-03-13| 954.49
#2007-03-14| 933.48
#2007-03-15| 943.80
#2007-03-16| 943.42
#2007-03-19| 959.58
#2007-03-20| 963.68
#2007-03-21| 978.58
#2007-03-22| 991.99
#2007-03-23| 999.53
#2007-03-26|1004.61
#2007-03-27| 998.70
#2007-03-28| 989.03
#2007-03-29|1000.72
#2007-03-30|1004.74
#2007-04-02| 993.75
#2007-04-03|1001.87
#2007-04-04|1011.96
#2007-04-05|1016.71
#2007-04-06| .
#2007-04-09|1024.86
#2007-04-10|1031.29
#2007-04-11|1034.12
#2007-04-12|1032.02
#2007-04-13|1042.96
#2007-04-16|1061.29
#2007-04-17|1060.29
#2007-04-18|1058.53
#2007-04-19|1040.89
#2007-04-20|1062.49
#2007-04-23|1063.69
#2007-04-24|1066.49
#2007-04-25|1072.56
#2007-04-26|1071.45
#2007-04-27|1054.36
#2007-04-30|1048.45
#2007-05-01|1047.90
#2007-05-02|1050.00
#2007-05-03|1066.22
#2007-05-04|1073.83
#2007-05-07|1074.97
#2007-05-08|1069.76
#2007-05-09|1077.85
#2007-05-10|1068.99
#2007-05-11|1060.52
#2007-05-14|1079.51
#2007-05-15|1075.91
#2007-05-16|1094.58
#2007-05-17|1095.29
#2007-05-18|1099.30
#2007-05-21|1105.03
#2007-05-22|1103.36
#2007-05-23|1095.14
#2007-05-24|1079.81
#2007-05-25|1081.59
#2007-05-28| .
#2007-05-29|1077.78
#2007-05-30|1066.99
#2007-05-31|1089.47
#2007-06-01|1110.98
#2007-06-04|1109.62
#2007-06-05|1112.34
#2007-06-06|1096.09
#2007-06-07|1089.81
#2007-06-08|1078.89
#2007-06-11|1087.23
#2007-06-12|1085.19
#2007-06-13|1089.88
#2007-06-14|1115.88
#2007-06-15|1135.96
#2007-06-18|1157.69
#2007-06-19|1158.84
#2007-06-20|1161.72
#2007-06-21|1169.75
#2007-06-22|1166.79
#2007-06-25|1154.67
#2007-06-26|1151.83
#2007-06-27|1149.23
#2007-06-28|1163.11
#2007-06-29|1167.10
#2007-07-02|1178.45
#2007-07-03|1197.52
#2007-07-04| .
#2007-07-05|1212.33
#2007-07-06|1221.81
#2007-07-09|1236.53
#2007-07-10|1238.17
#2007-07-11|1234.90
#2007-07-12|1255.19
#2007-07-13|1268.10
#2007-07-16|1266.19
#2007-07-17|1267.99
#2007-07-18|1257.77
#2007-07-19|1276.23
#2007-07-20|1282.14
#2007-07-23|1298.59
#2007-07-24|1283.41
#2007-07-25|1270.81
#2007-07-26|1250.71
#2007-07-27|1211.71
#2007-07-30|1227.24
#2007-07-31|1249.52
#2007-08-01|1212.03
#2007-08-02|1216.33
#2007-08-03|1216.58
#2007-08-06|1187.10
#2007-08-07|1187.58
#2007-08-08|1226.46
#2007-08-09|1204.94
#2007-08-10|1171.36
#2007-08-13|1180.89
#2007-08-14|1169.68
#2007-08-15|1138.24
#2007-08-16|1076.76
#2007-08-17|1074.75
#2007-08-20|1123.32
#2007-08-21|1123.09
#2007-08-22|1158.00
#2007-08-23|1174.67
#2007-08-24|1184.21
#2007-08-27|1226.25
#2007-08-28|1210.47
#2007-08-29|1204.83
#2007-08-30|1223.68
#2007-08-31|1258.28
#2007-09-03| .
#2007-09-04|1263.06
#2007-09-05|1258.58
#2007-09-06|1271.61
#2007-09-07|1270.96
#2007-09-10|1259.72
#2007-09-11|1268.16
#2007-09-12|1274.26
#2007-09-13|1290.39
#2007-09-14|1298.72
#2007-09-17|1288.99
#2007-09-18|1308.49
#2007-09-19|1359.73
#2007-09-20|1374.93
#2007-09-21|1385.95
#2007-09-24|1420.78
#2007-09-25|1406.56
#2007-09-26|1419.29
#2007-09-27|1446.45
#2007-09-28|1451.99
#2007-10-01|1461.73
#2007-10-02|1496.89
#2007-10-03|1479.95
#2007-10-04|1458.69
#2007-10-05|1497.16
#2007-10-08|1495.71
#2007-10-09|1522.89
#2007-10-10|1546.89
#2007-10-11|1575.13
#2007-10-12|1557.68
#2007-10-15|1590.16
#2007-10-16|1569.09
#2007-10-17|1576.17
#2007-10-18|1564.31
#2007-10-19|1543.94
#2007-10-22|1506.95
#2007-10-23|1565.39
#2007-10-24|1564.76
#2007-10-25|1585.86
#2007-10-26|1619.45
#2007-10-29|1671.24
#2007-10-30|1678.98
#2007-10-31|1686.11
#2007-11-01|1675.71
#2007-11-02|1658.55
#2007-11-05|1604.75
#2007-11-06|1627.39
#2007-11-07|1627.67
#2007-11-08|1601.45
#2007-11-09|1593.55
#2007-11-12|1532.59
#2007-11-13|1540.94
#2007-11-14|1613.03
#2007-11-15|1596.37
#2007-11-16|1564.71
#2007-11-19|1543.48
#2007-11-20|1548.08
#2007-11-21|1485.76
#2007-11-22| .
#2007-11-23|1482.43
#2007-11-26|1509.21
#2007-11-27|1494.37
#2007-11-28|1517.62
#2007-11-29|1544.60
#2007-11-30|1570.06
#2007-12-03|1577.04
#2007-12-04|1577.75
#2007-12-05|1616.84
#2007-12-06|1628.19
#2007-12-07|1628.26
#2007-12-10|1622.18
#2007-12-11|1634.33
#2007-12-12|1624.19
#2007-12-13|1580.73
#2007-12-14|1558.43
#2007-12-17|1501.12
#2007-12-18|1510.02
#2007-12-19|1523.33
#2007-12-20|1530.95
#2007-12-21|1548.29
#2007-12-24|1579.05
#2007-12-25| .
#2007-12-26|1590.82
#2007-12-27|1583.80
#2007-12-28|1575.96
#2007-12-31|1580.69
#2008-01-01| .
#2008-01-02|1575.52
#2008-01-03|1556.54
#2008-01-04|1564.07
#2008-01-07|1548.72
#2008-01-08|1562.89
#2008-01-09|1580.54
#2008-01-10|1574.68
#2008-01-11|1567.56
#2008-01-14|1564.70
#2008-01-15|1523.71
#2008-01-16|1456.10
#2008-01-17|1452.90
#2008-01-18|1437.11
#2008-01-21| .
#2008-01-22|1264.78
#2008-01-23|1311.88
#2008-01-24|1327.62
#2008-01-25|1397.66
#2008-01-28|1366.44
#2008-01-29|1376.04
#2008-01-30|1346.82
#2008-01-31|1325.37
#2008-02-01|1378.40
#2008-02-04|1420.40
#2008-02-05|1409.03
#2008-02-06|1356.84
#2008-02-07|1336.20
#2008-02-08|1330.38
#2008-02-11|1309.33
#2008-02-12|1333.85
#2008-02-13|1354.58
#2008-02-14|1390.66
#2008-02-15|1396.17
#2008-02-18| .
#2008-02-19|1417.47
#2008-02-20|1395.51
#2008-02-21|1410.07
#2008-02-22|1399.25
#2008-02-25|1402.86
#2008-02-26|1418.36
#2008-02-27|1447.28
#2008-02-28|1450.01
#2008-02-29|1424.27
#2008-03-03|1388.23
#2008-03-04|1363.50
#2008-03-05|1370.78
#2008-03-06|1370.98
#2008-03-07|1327.77
#2008-03-10|1312.89
#2008-03-11|1340.77
#2008-03-12|1356.33
#2008-03-13|1305.77
#2008-03-14|1305.30
#2008-03-17|1231.44
#2008-03-18|1249.51
#2008-03-19|1249.24
#2008-03-20|1212.06
#2008-03-21| .
#2008-03-24|1227.54
#2008-03-25|1284.44
#2008-03-26|1293.95
#2008-03-27|1297.99
#2008-03-28|1325.72
#2008-03-31|1302.08
#2008-04-01|1316.28
#2008-04-02|1347.12
#2008-04-03|1361.10
#2008-04-04|1360.01
#2008-04-07|1384.68
#2008-04-08|1374.08
#2008-04-09|1370.09
#2008-04-10|1379.56
#2008-04-11|1382.96
#2008-04-14|1358.18
#2008-04-15|1371.49
#2008-04-16|1387.24
#2008-04-17|1403.16
#2008-04-18|1401.34
#2008-04-21|1417.20
#2008-04-22|1434.47
#2008-04-23|1440.08
#2008-04-24|1444.22
#2008-04-25|1449.45
#2008-04-28|1455.05
#2008-04-29|1446.24
#2008-04-30|1462.19
#2008-05-01|1467.83
#2008-05-02|1495.66
#2008-05-05|1497.48
#2008-05-06|1498.37
#2008-05-07|1476.59
#2008-05-08|1465.17
#2008-05-09|1451.52
#2008-05-12|1471.50
#2008-05-13|1488.66
#2008-05-14|1496.98
#2008-05-15|1509.37
#2008-05-16|1533.42
#2008-05-19|1545.63
#2008-05-20|1523.89
#2008-05-21|1531.82
#2008-05-22|1505.76
#2008-05-23|1491.84
#2008-05-26| .
#2008-05-27|1458.08
#2008-05-28|1472.88
#2008-05-29|1472.33
#2008-05-30|1495.65
#2008-06-02|1489.89
#2008-06-03|1463.91
#2008-06-04|1427.80
#2008-06-05|1448.39
#2008-06-06|1448.20
#2008-06-09|1432.92
#2008-06-10|1387.22
#2008-06-11|1385.54
#2008-06-12|1384.30
#2008-06-13|1371.45
#2008-06-16|1393.51
#2008-06-17|1411.87
#2008-06-18|1406.14
#2008-06-19|1386.04
#2008-06-20|1362.01
#2008-06-23|1347.46
#2008-06-24|1333.70
#2008-06-25|1353.00
#2008-06-26|1342.98
#2008-06-27|1323.17
#2008-06-30|1326.88
#2008-07-01|1296.06
#2008-07-02|1287.57
#2008-07-03|1245.84
#2008-07-04| .
#2008-07-07|1268.65
#2008-07-08|1249.04
#2008-07-09|1275.37
#2008-07-10|1281.52
#2008-07-11|1283.14
#2008-07-14|1289.40
#2008-07-15|1253.02
#2008-07-16|1254.67
#2008-07-17|1271.41
#2008-07-18|1269.80
#2008-07-21|1290.37
#2008-07-22|1285.23
#2008-07-23|1311.33
#2008-07-24|1292.18
#2008-07-25|1259.93
#2008-07-28|1253.09
#2008-07-29|1239.67
#2008-07-30|1282.36
#2008-07-31|1277.74
#2008-08-01|1276.68
#2008-08-04|1245.68
#2008-08-05|1232.66
#2008-08-06|1238.47
#2008-08-07|1242.03
#2008-08-08|1209.01
#2008-08-11|1207.17
#2008-08-12|1198.78
#2008-08-13|1179.65
#2008-08-14|1182.36
#2008-08-15|1169.14
#2008-08-18|1150.99
#2008-08-19|1128.75
#2008-08-20|1163.30
#2008-08-21|1156.98
#2008-08-22|1152.61
#2008-08-25|1147.93
#2008-08-26|1140.43
#2008-08-27|1161.71
#2008-08-28|1163.02
#2008-08-29|1167.56
#2008-09-01| .
#2008-09-02|1153.82
#2008-09-03|1125.91
#2008-09-04|1097.25
#2008-09-05|1067.58
#2008-09-08|1090.71
#2008-09-09|1048.04
#2008-09-10|1022.96
#2008-09-11|1001.86
#2008-09-12|1010.72
#2008-09-15| 968.87
#2008-09-16| 913.26
#2008-09-17| 866.56
#2008-09-18| 875.88
#2008-09-19|1007.85
#2008-09-22|1015.13
#2008-09-23| 973.46
#2008-09-24| 977.88
#2008-09-25| 980.93
#2008-09-26| 959.60
#2008-09-29| 888.72
#2008-09-30| 911.71
#2008-10-01| 913.94
#2008-10-02| 891.42
#2008-10-03| 854.43
#2008-10-06| 766.67
#2008-10-07| 753.86
#2008-10-08| 678.93
#2008-10-09| 704.98
#2008-10-10| 661.06
#2008-10-13| 726.85
#2008-10-14| 767.96
#2008-10-15| 700.31
#2008-10-16| 659.20
#2008-10-17| 641.90
#2008-10-20| 680.11
#2008-10-21| 671.42
#2008-10-22| 613.16
#2008-10-23| 592.68
#2008-10-24| 534.85
#2008-10-27| 500.12
#2008-10-28| 556.29
#2008-10-29| 582.19
#2008-10-30| 644.98
#2008-10-31| 653.02
#2008-11-03| 669.46
#2008-11-04| 696.91
#2008-11-05| 700.14
#2008-11-06| 650.52
#2008-11-07| 663.80
#2008-11-10| 698.55
#2008-11-11| 656.87
#2008-11-12| 633.26
#2008-11-13| 618.40
#2008-11-14| 627.48
#2008-11-17| 614.52
#2008-11-18| 594.18
#2008-11-19| 575.94
#2008-11-20| 555.62
#2008-11-21| 555.22
#2008-11-24| 583.29
#2008-11-25| 596.84
#2008-11-26| 613.75
#2008-11-27| .
#2008-11-28| 626.46
#2008-12-01| 614.71
#2008-12-02| 600.92
#2008-12-03| 609.94
#2008-12-04| 608.42
#2008-12-05| 606.98
#2008-12-08| 661.56
#2008-12-09| 649.09
#2008-12-10| 683.32
#2008-12-11| 688.17
#2008-12-12| 671.30
#2008-12-15| 675.68
#2008-12-16| 687.49
#2008-12-17| 696.99
#2008-12-18| 700.72
#2008-12-19| 693.20
#2008-12-22| 672.59
#2008-12-23| 653.69
#2008-12-24| 649.22
#2008-12-25| .
#2008-12-26| 640.77
#2008-12-29| 645.15
#2008-12-30| 653.08
#2008-12-31| 652.86
#2009-01-01| .
#2009-01-02| 686.51
#2009-01-05| 709.05
#2009-01-06| 713.79
#2009-01-07| 679.19
#2009-01-08| 664.39
#2009-01-09| 659.76
#2009-01-12| 630.23
#2009-01-13| 624.08
#2009-01-14| 618.58
#2009-01-15| 608.30
#2009-01-16| 619.56
#2009-01-19| .
#2009-01-20| 596.45
#2009-01-21| 592.28
#2009-01-22| 590.34
#2009-01-23| 584.24
#2009-01-26| 595.01
#2009-01-27| 597.99
#2009-01-28| 609.99
#2009-01-29| 617.38
#2009-01-30| 617.88
#2009-02-02| 601.41
#2009-02-03| 609.59
#2009-02-04| 625.16
#2009-02-05| 630.14
#2009-02-06| 655.58
#2009-02-09| 665.77
#2009-02-10| 669.83
#2009-02-11| 659.77
#2009-02-12| 645.20
#2009-02-13| 664.08
#2009-02-16| .
#2009-02-17| 616.81
#2009-02-18| 610.74
#2009-02-19| 619.37
#2009-02-20| 599.05
#2009-02-23| 609.93
#2009-02-24| 600.57
#2009-02-25| 606.69
#2009-02-26| 606.21
#2009-02-27| 599.95
#2009-03-02| 569.87
#2009-03-03| 569.09
#2009-03-04| 596.10
#2009-03-05| 588.91
#2009-03-06| 589.17
#2009-03-09| 582.51
#2009-03-10| 604.12
#2009-03-11| 607.99
#2009-03-12| 608.37
#2009-03-13| 629.46
#2009-03-16| 645.60
#2009-03-17| 644.14
#2009-03-18| 649.81
#2009-03-19| 665.84
#2009-03-20| 653.00
#2009-03-23| 690.64
#2009-03-24| 688.93
#2009-03-25| 691.09
#2009-03-26| 716.83
#2009-03-27| 709.18
#2009-03-30| 666.46
#2009-03-31| 679.46
#2009-04-01| 687.44
#2009-04-02| 728.38
#2009-04-03| 732.99
#2009-04-06| 740.47
#2009-04-07| 737.45
#2009-04-08| 738.07
#2009-04-09| 761.84
#2009-04-10| .
#2009-04-13| 764.49
#2009-04-14| 773.65
#2009-04-15| 778.93
#2009-04-16| 776.05
#2009-04-17| 774.99
#2009-04-20| 762.51
#2009-04-21| 750.48
#2009-04-22| 743.93
#2009-04-23| 764.69
#2009-04-24| 774.35
#2009-04-27| 753.48
#2009-04-28| 741.92
#2009-04-29| 772.19
#2009-04-30| 782.83
#2009-05-01| 782.26
#2009-05-04| 834.20
#2009-05-05| 837.11
#2009-05-06| 845.44
#2009-05-07| 854.22
#2009-05-08| 869.08
#2009-05-11| 855.27
#2009-05-12| 861.92
#2009-05-13| 843.08
#2009-05-14| 834.51
#2009-05-15| 846.06
#2009-05-18| 894.26
#2009-05-19| 909.35
#2009-05-20| 918.33
#2009-05-21| 897.21
#2009-05-22| 902.88
#2009-05-25| .
#2009-05-26| 894.67
#2009-05-27| 924.24
#2009-05-28| 932.85
#2009-05-29| 957.71
#2009-06-01| 998.03
#2009-06-02| 983.45
#2009-06-03| 971.65
#2009-06-04| 975.62
#2009-06-05| 983.36
#2009-06-08| 963.29
#2009-06-09| 965.76
#2009-06-10| 994.25
#2009-06-11| 995.65
#2009-06-12| 998.93
#2009-06-15| 971.54
#2009-06-16| 966.62
#2009-06-17| 944.07
#2009-06-18| 932.53
#2009-06-19| 945.81
#2009-06-22| 923.88
#2009-06-23| 907.76
#2009-06-24| 930.47
#2009-06-25| 942.38
#2009-06-26| 961.03
#2009-06-29| 966.95
#2009-06-30| 954.62
#2009-07-01| 965.22
#2009-07-02| 955.82
#2009-07-03| .
#2009-07-06| 925.48
#2009-07-07| 919.95
#2009-07-08| 899.19
#2009-07-09| 899.97
#2009-07-10| 888.19
#2009-07-13| 878.21
#2009-07-14| 901.14
#2009-07-15| 935.82
#2009-07-16| 940.76
#2009-07-17| 960.81
#2009-07-20| 995.69
#2009-07-21| 995.74
#2009-07-22| 981.66
#2009-07-23|1011.68
#2009-07-24|1018.89
#2009-07-27|1031.63
#2009-07-28|1034.81
#2009-07-29|1011.36
#2009-07-30|1026.07
#2009-07-31|1038.24
#2009-08-03|1069.09
#2009-08-04|1060.54
#2009-08-05|1054.43
#2009-08-06|1050.89
#2009-08-07|1035.93
#2009-08-10|1043.06
#2009-08-11|1034.30
#2009-08-12|1026.40
#2009-08-13|1048.56
#2009-08-14|1041.95
#2009-08-17| 993.94
#2009-08-18|1002.42
#2009-08-19| 997.90
#2009-08-20|1015.01
#2009-08-21|1027.18
#2009-08-24|1044.58
#2009-08-25|1041.43
#2009-08-26|1034.42
#2009-08-27|1024.34
#2009-08-28|1028.37
#2009-08-31|1011.99
#2009-09-01|1009.09
#2009-09-02| 993.80
#2009-09-03|1007.02
#2009-09-04|1031.85
#2009-09-07| .
#2009-09-08|1073.47
#2009-09-09|1072.27
#2009-09-10|1080.52
#2009-09-11|1087.48
#2009-09-14|1081.90
#2009-09-15|1089.83
#2009-09-16|1115.19
#2009-09-17|1120.10
#2009-09-18|1120.79
#2009-09-21|1108.94
#2009-09-22|1122.85
#2009-09-23|1116.39
#2009-09-24|1098.49
#2009-09-25|1099.29
#2009-09-28|1097.90
#2009-09-29|1109.36
#2009-09-30|1110.61
#2009-10-01|1110.86
#2009-10-02|1098.48
#2009-10-05|1108.52
#2009-10-06|1134.38
#2009-10-07|1143.28
#2009-10-08|1163.14
#2009-10-09|1167.94
#2009-10-12|1174.28
#2009-10-13|1179.66
#2009-10-14|1212.65
#2009-10-15|1216.42
#2009-10-16|1205.84
#2009-10-19|1225.82
#2009-10-20|1212.29
#2009-10-21|1209.84
#2009-10-22|1208.04
#2009-10-23|1218.76
#2009-10-26|1215.41
#2009-10-27|1184.21
#2009-10-28|1144.48
#2009-10-29|1153.35
#2009-10-30|1146.71
#2009-11-02|1145.69
#2009-11-03|1130.88
#2009-11-04|1161.02
#2009-11-05|1172.15
#2009-11-06|1177.14
#2009-11-09|1213.96
#2009-11-10|1216.69
#2009-11-11|1227.09
#2009-11-12|1206.00
#2009-11-13|1216.83
#2009-11-16|1247.23
#2009-11-17|1246.67
#2009-11-18|1245.72
#2009-11-19|1221.44
#2009-11-20|1220.00
#2009-11-23|1240.17
#2009-11-24|1229.21
#2009-11-25|1233.83
#2009-11-26| .
#2009-11-27|1181.24
#2009-11-30|1203.34
#2009-12-01|1232.37
#2009-12-02|1240.10
#2009-12-03|1245.80
#2009-12-04|1240.06
#2009-12-07|1230.98
#2009-12-08|1215.86
#2009-12-09|1204.63
#2009-12-10|1205.98
#2009-12-11|1214.59
#2009-12-14|1219.94
#2009-12-15|1211.10
#2009-12-16|1207.76
#2009-12-17|1179.95
#2009-12-18|1171.32
#2009-12-21|1164.16
#2009-12-22|1173.81
#2009-12-23|1190.86
#2009-12-24|1202.57
#2009-12-25| .
#2009-12-28|1209.75
#2009-12-29|1210.33
#2009-12-30|1204.92
#2009-12-31|1219.82
#2010-01-01| .
#2010-01-04|1233.17
#2010-01-05|1251.86
#2010-01-06|1257.44
#2010-01-07|1249.26
#2010-01-08|1246.59
#2010-01-11|1264.85
#2010-01-12|1251.43
#2010-01-13|1237.02
#2010-01-14|1231.95
#2010-01-15|1226.28
#2010-01-18| .
#2010-01-19|1238.36
#2010-01-20|1212.83
#2010-01-21|1182.19
#2010-01-22|1172.45
#2010-01-25|1164.24
#2010-01-26|1138.08
#2010-01-27|1121.34
#2010-01-28|1136.72
#2010-01-29|1131.37
#2010-02-01|1140.85
#2010-02-02|1148.71
#2010-02-03|1165.46
#2010-02-04|1126.31
#2010-02-05|1092.17
#2010-02-08|1088.19
#2010-02-09|1107.19
#2010-02-10|1111.58
#2010-02-11|1126.74
#2010-02-12|1121.99
#2010-02-15| .
#2010-02-16|1134.31
#2010-02-17|1150.06
#2010-02-18|1148.70
#2010-02-19|1135.15
#2010-02-22|1143.55
#2010-02-23|1141.37
#2010-02-24|1134.21
#2010-02-25|1124.93
#2010-02-26|1143.95
#2010-03-01|1163.78
#2010-03-02|1179.20
#2010-03-03|1185.57
#2010-03-04|1175.09
#2010-03-05|1193.77
#2010-03-08|1203.29
#2010-03-09|1204.70
#2010-03-10|1214.50
#2010-03-11|1211.33
#2010-03-12|1213.14
#2010-03-15|1202.15
#2010-03-16|1212.19
#2010-03-17|1223.55
#2010-03-18|1216.79
#2010-03-19|1213.98
#2010-03-22|1201.03
#2010-03-23|1206.03
#2010-03-24|1202.44
#2010-03-25|1196.45
#2010-03-26|1201.52
#2010-03-29|1220.22
#2010-03-30|1227.92
#2010-03-31|1233.11
#2010-04-01|1254.62
#2010-04-02| .
#2010-04-05|1265.25
#2010-04-06|1264.46
#2010-04-07|1273.82
#2010-04-08|1268.59
#2010-04-09|1281.85
#2010-04-12|1275.02
#2010-04-13|1270.14
#2010-04-14|1281.78
#2010-04-15|1277.55
#2010-04-16|1255.74
#2010-04-19|1232.60
#2010-04-20|1247.12
#2010-04-21|1244.40
#2010-04-22|1238.16
#2010-04-23|1239.94
#2010-04-26|1251.03
#2010-04-27|1227.86
#2010-04-28|1211.00
#2010-04-29|1224.58
#2010-04-30|1234.15
#2010-05-03|1218.76
#2010-05-04|1192.34
#2010-05-05|1169.27
#2010-05-06|1147.77
#2010-05-07|1123.78
#2010-05-10|1169.23
#2010-05-11|1158.95
#2010-05-12|1172.44
#2010-05-13|1177.87
#2010-05-14|1154.87
#2010-05-17|1133.64
#2010-05-18|1135.56
#2010-05-19|1092.76
#2010-05-20|1064.87
#2010-05-21|1075.50
#2010-05-24|1085.06
#2010-05-25|1037.75
#2010-05-26|1074.50
#2010-05-27|1101.42
#2010-05-28|1119.40
#2010-05-31| .
#2010-06-01|1105.12
#2010-06-02|1110.90
#2010-06-03|1128.01
#2010-06-04|1116.59
#2010-06-07|1090.89
#2010-06-08|1090.27
#2010-06-09|1099.46
#2010-06-10|1115.61
#2010-06-11|1126.73
#2010-06-14|1136.97
#2010-06-15|1148.15
#2010-06-16|1151.14
#2010-06-17|1157.19
#2010-06-18|1163.51
#2010-06-21|1197.77
#2010-06-22|1186.99
#2010-06-23|1180.51
#2010-06-24|1169.04
#2010-06-25|1169.27
#2010-06-28|1173.84
#2010-06-29|1138.19
#2010-06-30|1130.46
#2010-07-01|1124.01
#2010-07-02|1124.75
#2010-07-05| .
#2010-07-06|1141.14
#2010-07-07|1139.06
#2010-07-08|1148.09
#2010-07-09|1162.80
#2010-07-12|1167.97
#2010-07-13|1176.29
#2010-07-14|1172.76
#2010-07-15|1163.16
#2010-07-16|1153.94
#2010-07-19|1153.78
#2010-07-20|1164.16
#2010-07-21|1177.12
#2010-07-22|1192.54
#2010-07-23|1200.98
#2010-07-26|1197.39
#2010-07-27|1205.30
#2010-07-28|1208.44
#2010-07-29|1213.26
#2010-07-30|1212.84
#2010-08-02|1238.66
#2010-08-03|1233.11
#2010-08-04|1236.28
#2010-08-05|1236.00
#2010-08-06|1234.66
#2010-08-09|1241.77
#2010-08-10|1221.28
#2010-08-11|1196.73
#2010-08-12|1193.36
#2010-08-13|1197.17
#2010-08-16|1203.14
#2010-08-17|1212.39
#2010-08-18|1213.04
#2010-08-19|1211.08
#2010-08-20|1205.29
#2010-08-23|1199.15
#2010-08-24|1183.78
#2010-08-25|1176.88
#2010-08-26|1177.51
#2010-08-27|1184.29
#2010-08-30|1183.42
#2010-08-31|1183.03
#2010-09-01|1205.43
#2010-09-02|1212.17
#2010-09-03|1219.71
#2010-09-06| .
#2010-09-07|1229.42
#2010-09-08|1225.26
#2010-09-09|1231.34
#2010-09-10|1233.48
#2010-09-13|1257.75
#2010-09-14|1259.97
#2010-09-15|1261.50
#2010-09-16|1252.94
#2010-09-17|1263.10
#2010-09-20|1272.38
#2010-09-21|1269.41
#2010-09-22|1274.35
#2010-09-23|1273.67
#2010-09-24|1281.03
#2010-09-27|1290.09
#2010-09-28|1287.24
#2010-09-29|1298.56
#2010-09-30|1303.15
#2010-10-01|1320.26
#2010-10-04|1328.19
#2010-10-05|1335.86
#2010-10-06|1342.31
#2010-10-07|1337.50
#2010-10-08|1338.67
#2010-10-11|1351.77
#2010-10-12|1344.69
#2010-10-13|1371.47
#2010-10-14|1381.59
#2010-10-15|1373.41
#2010-10-18|1367.35
#2010-10-19|1352.48
#2010-10-20|1351.65
#2010-10-21|1359.97
#2010-10-22|1352.11
#2010-10-25|1359.65
#2010-10-26|1363.31
#2010-10-27|1340.96
#2010-10-28|1340.49
#2010-10-29|1347.90
#2010-11-01|1370.36
#2010-11-02|1375.87
#2010-11-03|1391.18
#2010-11-04|1415.47
#2010-11-05|1420.18
#2010-11-08|1418.52
#2010-11-09|1414.54
#2010-11-10|1400.57
#2010-11-11|1395.86
#2010-11-12|1364.60
#2010-11-15|1355.06
#2010-11-16|1328.51
#2010-11-17|1319.01
#2010-11-18|1343.16
#2010-11-19|1337.50
#2010-11-22|1336.14
#2010-11-23|1306.16
#2010-11-24|1314.60
#2010-11-25| .
#2010-11-26|1296.55
#2010-11-29|1301.84
#2010-11-30|1302.70
#2010-12-01|1329.39
#2010-12-02|1345.90
#2010-12-03|1346.53
#2010-12-06|1345.12
#2010-12-07|1350.23
#2010-12-08|1325.70
#2010-12-09|1314.35
#2010-12-10|1317.25
#2010-12-13|1331.83
#2010-12-14|1338.86
#2010-12-15|1320.84
#2010-12-16|1309.87
#2010-12-17|1315.20
#2010-12-20|1307.01
#2010-12-21|1326.69
#2010-12-22|1329.08
#2010-12-23|1326.18
#2010-12-24| .
#2010-12-27|1320.08
#2010-12-28|1316.78
#2010-12-29|1333.34
#2010-12-30|1345.45
#2010-12-31|1354.73
#2011-01-03|1367.87
#2011-01-04|1369.94
#2011-01-05|1367.05
#2011-01-06|1356.62
#2011-01-07|1345.65
#2011-01-10|1332.43
#2011-01-11|1344.72
#2011-01-12|1374.24
#2011-01-13|1367.60
#2011-01-14|1360.40
#2011-01-17| .
#2011-01-18|1357.14
#2011-01-19|1358.73
#2011-01-20|1338.66
#2011-01-21|1334.40
#2011-01-24|1330.75
#2011-01-25|1327.86
#2011-01-26|1332.67
#2011-01-27|1324.10
#2011-01-28|1302.39
#2011-01-31|1299.06
#2011-02-01|1307.65
#2011-02-02|1314.40
#2011-02-03|1315.81
#2011-02-04|1303.75
#2011-02-07|1297.02
#2011-02-08|1293.49
#2011-02-09|1272.15
#2011-02-10|1252.63
#2011-02-11|1270.39
#2011-02-14|1293.11
#2011-02-15|1288.62
#2011-02-16|1301.50
#2011-02-17|1308.81
#2011-02-18|1312.20
#2011-02-21| .
#2011-02-22|1290.32
#2011-02-23|1287.19
#2011-02-24|1274.95
#2011-02-25|1290.20
#2011-02-28|1306.89
#2011-03-01|1317.86
#2011-03-02|1322.03
#2011-03-03|1333.03
#2011-03-04|1342.61
#2011-03-07|1336.25
#2011-03-08|1344.75
#2011-03-09|1343.92
#2011-03-10|1323.12
#2011-03-11|1313.36
#2011-03-14|1325.06
#2011-03-15|1301.44
#2011-03-16|1302.60
#2011-03-17|1294.55
#2011-03-18|1297.06
#2011-03-21|1309.97
#2011-03-22|1321.54
#2011-03-23|1328.67
#2011-03-24|1338.10
#2011-03-25|1352.18
#2011-03-28|1344.18
#2011-03-29|1347.91
#2011-03-30|1369.43
#2011-03-31|1383.38
#2011-04-01|1399.82
#2011-04-04|1414.12
#2011-04-05|1417.41
#2011-04-06|1420.01
#2011-04-07|1419.34
#2011-04-08|1425.10
#2011-04-11|1414.90
#2011-04-12|1392.56
#2011-04-13|1400.32
#2011-04-14|1392.75
#2011-04-15|1395.75
#2011-04-18|1367.08
#2011-04-19|1372.68
#2011-04-20|1402.98
#2011-04-21|1411.38
#2011-04-22| .
#2011-04-25|1408.47
#2011-04-26|1408.36
#2011-04-27|1396.76
#2011-04-28|1383.04
#2011-04-29|1385.33
#2011-05-02|1379.26
#2011-05-03|1352.26
#2011-05-04|1333.42
#2011-05-05|1319.50
#2011-05-06|1334.27
#2011-05-09|1333.78
#2011-05-10|1338.96
#2011-05-11|1332.79
#2011-05-12|1315.01
#2011-05-13|1314.43
#2011-05-16|1302.13
#2011-05-17|1300.23
#2011-05-18|1307.00
#2011-05-19|1309.29
#2011-05-20|1307.57
#2011-05-23|1278.81
#2011-05-24|1291.77
#2011-05-25|1288.94
#2011-05-26|1300.00
#2011-05-27|1319.35
#2011-05-30| .
#2011-05-31|1343.44
#2011-06-01|1338.62
#2011-06-02|1332.24
#2011-06-03|1322.21
#2011-06-06|1315.38
#2011-06-07|1322.35
#2011-06-08|1313.96
#2011-06-09|1310.53
#2011-06-10|1297.83
#2011-06-13|1297.52
#2011-06-14|1305.18
#2011-06-15|1294.68
#2011-06-16|1270.67
#2011-06-17|1267.18
#2011-06-20|1257.93
#2011-06-21|1266.99
#2011-06-22|1268.65
#2011-06-23|1258.59
#2011-06-24|1279.55
#2011-06-27|1281.09
#2011-06-28|1293.03
#2011-06-29|1299.75
#2011-06-30|1315.27
#2011-07-01|1325.77
#2011-07-04| .
#2011-07-05|1335.13
#2011-07-06|1322.42
#2011-07-07|1332.80
#2011-07-08|1325.18
#2011-07-11|1298.16
#2011-07-12|1273.48
#2011-07-13|1296.82
#2011-07-14|1291.68
#2011-07-15|1285.78
#2011-07-18|1276.15
#2011-07-19|1286.64
#2011-07-20|1288.79
#2011-07-21|1297.31
#2011-07-22|1313.91
#2011-07-25|1311.73
#2011-07-26|1318.13
#2011-07-27|1303.09
#2011-07-28|1301.47
#2011-07-29|1296.33
#2011-08-01|1304.07
#2011-08-02|1278.99
#2011-08-03|1251.89
#2011-08-04|1220.91
#2011-08-05|1187.83
#2011-08-08|1128.38
#2011-08-09|1100.71
#2011-08-10|1110.58
#2011-08-11|1117.15
#2011-08-12|1120.35
#2011-08-15|1155.95
#2011-08-16|1150.51
#2011-08-17|1158.02
#2011-08-18|1121.17
#2011-08-19|1098.61
#2011-08-22|1095.33
#2011-08-23|1114.14
#2011-08-24|1102.46
#2011-08-25|1100.57
#2011-08-26|1096.18
#2011-08-29|1131.19
#2011-08-30|1146.39
#2011-08-31|1165.92
#2011-09-01|1173.58
#2011-09-02|1150.74
#2011-09-05| .
#2011-09-06|1126.21
#2011-09-07|1142.78
#2011-09-08|1147.45
#2011-09-09|1121.57
#2011-09-12|1083.74
#2011-09-13|1079.68
#2011-09-14|1082.96
#2011-09-15|1095.35
#2011-09-16|1106.45
#2011-09-19|1072.25
#2011-09-20|1074.64
#2011-09-21|1057.62
#2011-09-22| 988.60
#2011-09-23| 973.16
#2011-09-26| 966.84
#2011-09-27|1009.56
#2011-09-28|1004.28
#2011-09-29|1007.13
#2011-09-30| 978.33
#2011-10-03| 938.99
#2011-10-04| 915.41
#2011-10-05| 921.25
#2011-10-06| 957.90
#2011-10-07| 980.66
#2011-10-10|1000.46
#2011-10-11|1012.23
#2011-10-12|1029.85
#2011-10-13|1042.65
#2011-10-14|1047.33
#2011-10-17|1046.93
#2011-10-18|1025.21
#2011-10-19|1034.58
#2011-10-20|1010.57
#2011-10-21|1021.74
#2011-10-24|1054.97
#2011-10-25|1063.24
#2011-10-26|1075.18
#2011-10-27|1115.05
#2011-10-28|1138.82
#2011-10-31|1124.01
#2011-11-01|1085.89
#2011-11-02|1102.85
#2011-11-03|1103.39
#2011-11-04|1115.51
#2011-11-07|1116.26
#2011-11-08|1115.28
#2011-11-09|1102.08
#2011-11-10|1078.41
#2011-11-11|1091.71
#2011-11-14|1092.91
#2011-11-15|1085.98
#2011-11-16|1077.25
#2011-11-17|1061.46
#2011-11-18|1043.09
#2011-11-21|1012.08
#2011-11-22|1012.35
#2011-11-23| 986.80
#2011-11-24| .
#2011-11-25| 981.10
#2011-11-28|1010.90
#2011-11-29|1011.16
#2011-11-30|1028.79
#2011-12-01|1070.30
#2011-12-02|1076.74
#2011-12-05|1084.23
#2011-12-06|1070.34
#2011-12-07|1072.03
#2011-12-08|1057.64
#2011-12-09|1039.79
#2011-12-12|1018.38
#2011-12-13|1015.39
#2011-12-14| 999.98
#2011-12-15| 995.89
#2011-12-16|1001.50
#2011-12-19| 988.95
#2011-12-20| 999.70
#2011-12-21|1008.85
#2011-12-22|1013.77
#2011-12-23|1019.63
#2011-12-26| .
#2011-12-27|1020.79
#2011-12-28|1003.96
#2011-12-29|1002.21
#2011-12-30|1003.53
#2012-01-02| .
#2012-01-03|1036.69
#2012-01-04|1034.35
#2012-01-05|1028.95
#2012-01-06|1023.39
#2012-01-09|1036.08
#2012-01-10|1061.84
#2012-01-11|1064.65
#2012-01-12|1068.86
#2012-01-13|1068.60
#2012-01-16| .
#2012-01-17|1100.15
#2012-01-18|1108.67
#2012-01-19|1122.58
#2012-01-20|1123.46
#2012-01-23|1131.14
#2012-01-24|1132.95
#2012-01-25|1136.42
#2012-01-26|1154.27
#2012-01-27|1157.54
#2012-01-30|1136.15
#2012-01-31|1154.06
#2012-02-01|1167.41
#2012-02-02|1181.38
#2012-02-03|1191.05
#2012-02-06|1192.44
#2012-02-07|1191.47
#2012-02-08|1202.67
#2012-02-09|1201.02
#2012-02-10|1179.18
#2012-02-13|1194.67
#2012-02-14|1189.59
#2012-02-15|1207.25
#2012-02-16|1205.20
#2012-02-17|1216.43
#2012-02-20| .
#2012-02-21|1218.04
#2012-02-22|1217.19
#2012-02-23|1211.73
#2012-02-24|1221.72
#2012-02-27|1205.80
#2012-02-28|1222.60
#2012-02-29|1224.53
#2012-03-01|1218.91
#2012-03-02|1225.11
#2012-03-05|1207.95
#2012-03-06|1170.02
#2012-03-07|1167.18
#2012-03-08|1180.68
#2012-03-09|1192.14
#2012-03-12|1186.75
#2012-03-13|1208.60
#2012-03-14|1206.02
#2012-03-15|1199.42
#2012-03-16|1196.93
#2012-03-19|1183.61
#2012-03-20|1168.60
#2012-03-21|1166.67
#2012-03-22|1152.57
#2012-03-23|1152.99
#2012-03-26|1156.06
#2012-03-27|1167.16
#2012-03-28|1149.64
#2012-03-29|1133.81
#2012-03-30|1147.13
#2012-04-02|1151.89
#2012-04-03|1163.89
#2012-04-04|1147.00
#2012-04-05|1145.57
#2012-04-06| .
#2012-04-09|1135.47
#2012-04-10|1123.51
#2012-04-11|1120.90
#2012-04-12|1137.81
#2012-04-13|1138.59
#2012-04-16|1130.28
#2012-04-17|1130.30
#2012-04-18|1131.16
#2012-04-19|1134.46
#2012-04-20|1136.07
#2012-04-23|1112.54
#2012-04-24|1115.04
#2012-04-25|1112.22
#2012-04-26|1115.31
#2012-04-27|1116.71
#2012-04-30|1125.26
#2012-05-01|1122.98
#2012-05-02|1123.39
#2012-05-03|1109.69
#2012-05-04|1090.94
#2012-05-07|1082.81
#2012-05-08|1069.11
#2012-05-09|1053.29
#2012-05-10|1056.93
#2012-05-11|1046.26
#2012-05-14|1018.31
#2012-05-15|1016.10
#2012-05-16| 993.27
#2012-05-17| 981.19
#2012-05-18| 974.83
#2012-05-21| 981.58
#2012-05-22| 978.84
#2012-05-23| 953.91
#2012-05-24| 963.24
#2012-05-25| 969.20
#2012-05-28| .
#2012-05-29| 988.54
#2012-05-30| 970.74
#2012-05-31| 970.75
#2012-06-01| 959.45
#2012-06-04| 952.26
#2012-06-05| 953.45
#2012-06-06| 975.05
#2012-06-07| 981.57
#2012-06-08| 973.27
#2012-06-11| 978.56
#2012-06-12| 980.47
#2012-06-13| 989.28
#2012-06-14| 974.87
#2012-06-15| 996.53
#2012-06-18| 997.59
#2012-06-19|1007.20
#2012-06-20|1008.15
#2012-06-21| 990.04
#2012-06-22| 974.30
#2012-06-25| 958.92
#2012-06-26| 963.89
#2012-06-27| 969.39
#2012-06-28| 959.89
#2012-06-29|1000.12
#2012-07-02|1006.61
#2012-07-03|1024.16
#2012-07-04| .
#2012-07-05|1020.88
#2012-07-06|1010.01
#2012-07-09| 999.49
#2012-07-10| 996.47
#2012-07-11| 991.41
#2012-07-12| 973.38
#2012-07-13| 986.88
#2012-07-16| 982.62
#2012-07-17| 990.57
#2012-07-18| 990.04
#2012-07-19|1005.02
#2012-07-20| 999.47
#2012-07-23| 969.77
#2012-07-24| 965.23
#2012-07-25| 964.35
#2012-07-26| 973.82
#2012-07-27| 999.67
#2012-07-30|1010.28
#2012-07-31|1009.12
#2012-08-01|1013.75
#2012-08-02|1002.97
#2012-08-03|1015.22
#2012-08-06|1032.26
#2012-08-07|1037.35
#2012-08-08|1040.28
#2012-08-09|1043.63
#2012-08-10|1041.41
#2012-08-13|1037.25
#2012-08-14|1039.14
#2012-08-15|1034.13
#2012-08-16|1035.86
#2012-08-17|1036.94
#2012-08-20|1034.06
#2012-08-21|1039.61
#2012-08-22|1034.69
#2012-08-23|1038.58
#2012-08-24|1029.54
#2012-08-27|1021.65
#2012-08-28|1019.36
#2012-08-29|1010.48
#2012-08-30|1002.18
#2012-08-31|1001.70
#2012-09-03| .
#2012-09-04| 997.25
#2012-09-05| 990.14
#2012-09-06|1003.58
#2012-09-07|1025.49
#2012-09-10|1025.10
#2012-09-11|1029.75
#2012-09-12|1036.69
#2012-09-13|1042.24
#2012-09-14|1077.53
#2012-09-17|1076.12
#2012-09-18|1069.19
#2012-09-19|1070.77
#2012-09-20|1062.31
#2012-09-21|1074.17
#2012-09-24|1073.15
#2012-09-25|1066.81
#2012-09-26|1056.00
#2012-09-27|1064.68
#2012-09-28|1068.54
#2012-10-01|1075.75
#2012-10-02|1075.89
#2012-10-03|1072.70
#2012-10-04|1077.48
#2012-10-05|1082.40
#2012-10-08|1074.43
#2012-10-09|1072.18
#2012-10-10|1066.71
#2012-10-11|1079.99
#2012-10-12|1078.74
#2012-10-15|1080.09
#2012-10-16|1084.44
#2012-10-17|1091.04
#2012-10-18|1094.92
#2012-10-19|1088.03
#2012-10-22|1091.61
#2012-10-23|1080.32
#2012-10-24|1078.68
#2012-10-25|1083.14
#2012-10-26|1073.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1073.57
#2012-11-01|1086.13
#2012-11-02|1093.21
#2012-11-05|1087.44
#2012-11-06|1093.88
#2012-11-07|1092.17
#2012-11-08|1073.23
#2012-11-09|1064.42
#2012-11-12|1062.76
#2012-11-13|1054.15
#2012-11-14|1052.66
#2012-11-15|1046.83
#2012-11-16|1039.81
#2012-11-19|1049.19
#2012-11-20|1046.31
#2012-11-21|1052.19
#2012-11-22| .
#2012-11-23|1067.40
#2012-11-26|1063.84
#2012-11-27|1063.08
#2012-11-28|1057.31
#2012-11-29|1071.18
#2012-11-30|1078.62
#2012-12-03|1074.86
#2012-12-04|1072.86
#2012-12-05|1087.34
#2012-12-06|1094.09
#2012-12-07|1095.09
#2012-12-10|1102.09
#2012-12-11|1106.70
#2012-12-12|1111.80
#2012-12-13|1106.70
#2012-12-14|1113.05
#2012-12-17|1107.64
#2012-12-18|1114.75
#2012-12-19|1127.07
#2012-12-20|1128.42
#2012-12-21|1117.74
#2012-12-24|1118.70
#2012-12-25|1118.98
#2012-12-26|1122.19
#2012-12-27|1120.55
#2012-12-28|1127.49
#2012-12-31|1127.75
#2013-01-01|1129.31
#2013-01-02|1157.14
#2013-01-03|1166.13
#2013-01-04|1160.78
#2013-01-07|1157.49
#2013-01-08|1149.66
#2013-01-09|1155.01
#2013-01-10|1158.52
#2013-01-11|1152.95
#2013-01-14|1167.73
#2013-01-15|1162.47
#2013-01-16|1159.18
#2013-01-17|1163.73
#2013-01-18|1173.78
#2013-01-21|1174.42
#2013-01-22|1173.77
#2013-01-23|1176.38
#2013-01-24|1170.78
#2013-01-25|1170.30
#2013-01-28|1170.74
#2013-01-29|1175.10
#2013-01-30|1173.58
#2013-01-31|1176.46
#2013-02-01|1181.39
#2013-02-04|1173.67
#2013-02-05|1163.53
#2013-02-06|1159.85
#2013-02-07|1154.26
#2013-02-08|1152.18
#2013-02-11|1150.38
#2013-02-12|1150.71
#2013-02-13|1154.20
#2013-02-14|1154.41
#2013-02-15|1154.48
#2013-02-18|1151.74
#2013-02-19|1148.78
#2013-02-20|1146.14
#2013-02-21|1124.51
#2013-02-22|1125.36
#2013-02-25|1127.12
#2013-02-26|1111.06
#2013-02-27|1117.67
#2013-02-28|1125.05
#2013-03-01|1117.93
#2013-03-04|1104.73
#2013-03-05|1113.35
#2013-03-06|1132.88
#2013-03-07|1138.07
#2013-03-08|1148.08
#2013-03-11|1144.40
#2013-03-12|1136.88
#2013-03-13|1122.08
#2013-03-14|1126.10
#2013-03-15|1120.04
#2013-03-18|1104.00
#2013-03-19|1093.71
#2013-03-20|1101.08
#2013-03-21|1094.64
#2013-03-22|1086.34
#2013-03-25|1085.43
#2013-03-26|1089.97
#2013-03-27|1093.19
#2013-03-28|1094.01
#2013-03-29|1094.37
#2013-04-01|1091.50
#2013-04-02|1085.95
#2013-04-03|1081.63
#2013-04-04|1073.69
#2013-04-05|1065.37
#2013-04-08|1068.32
#2013-04-09|1082.17
#2013-04-10|1092.45
#2013-04-11|1088.89
#2013-04-12|1078.61
#2013-04-15|1059.30
#2013-04-16|1064.03
#2013-04-17|1052.01
#2013-04-18|1052.65
#2013-04-19|1070.29
#2013-04-22|1070.58
#2013-04-23|1069.27
#2013-04-24|1080.99
#2013-04-25|1091.31
#2013-04-26|1087.19
#2013-04-29|1093.00
#2013-04-30|1108.27
#2013-05-01|1106.33
#2013-05-02|1102.39
#2013-05-03|1107.09
#2013-05-06|1111.19
#2013-05-07|1124.83
#2013-05-08|1131.74
#2013-05-09|1127.58
#2013-05-10|1123.15
#2013-05-13|1110.12
#2013-05-14|1108.68
#2013-05-15|1110.61
#2013-05-16|1109.79
#2013-05-17|1113.69
#2013-05-20|1124.60
#2013-05-21|1120.88
#2013-05-22|1119.38
#2013-05-23|1094.39
#2013-05-24|1095.03
#2013-05-27|1097.53
#2013-05-28|1103.25
#2013-05-29|1083.47
#2013-05-30|1078.26
#2013-05-31|1063.35
#2013-06-03|1058.24
#2013-06-04|1058.14
#2013-06-05|1044.64
#2013-06-06|1039.66
#2013-06-07|1030.17
#2013-06-10|1020.89
#2013-06-11|1000.58
#2013-06-12| 999.37
#2013-06-13| 987.61
#2013-06-14| 992.58
#2013-06-17| 999.36
#2013-06-18| 991.94
#2013-06-19| 978.47
#2013-06-20| 940.31
#2013-06-21| 937.28
#2013-06-24| 915.19
#2013-06-25| 921.50
#2013-06-26| 937.42
#2013-06-27| 947.80
#2013-06-28| 962.87
#2013-07-01| 964.94
#2013-07-02| 945.73
#2013-07-03| 925.97
#2013-07-04| 938.12
#2013-07-05| 938.79
#2013-07-08| 931.58
#2013-07-09| 934.40
#2013-07-10| 938.37
#2013-07-11| 966.21
#2013-07-12| 966.48
#2013-07-15| 975.48
#2013-07-16| 979.90
#2013-07-17| 984.90
#2013-07-18| 987.15
#2013-07-19| 982.10
#2013-07-22| 986.07
#2013-07-23|1003.19
#2013-07-24| 997.88
#2013-07-25| 995.71
#2013-07-26| 994.90
#2013-07-29| 985.33
#2013-07-30| 977.39
#2013-07-31| 971.76
#2013-08-01| 981.85
#2013-08-02| 978.78
#2013-08-05| 976.62
#2013-08-06| 961.61
#2013-08-07| 954.35
#2013-08-08| 966.44
#2013-08-09| 978.04
#2013-08-12| 990.08
#2013-08-13| 998.84
#2013-08-14|1002.20
#2013-08-15| 996.27
#2013-08-16| 987.95
#2013-08-19| 975.72
#2013-08-20| 958.58
#2013-08-21| 952.95
#2013-08-22| 956.15
#2013-08-23| 968.54
#2013-08-26| 967.50
#2013-08-27| 948.17
#2013-08-28| 938.85
#2013-08-29| 948.32
#2013-08-30| 952.15
#2013-09-02| 966.45
#2013-09-03| 958.29
#2013-09-04| 967.83
#2013-09-05| 987.93
#2013-09-06| 997.90
#2013-09-09|1016.39
#2013-09-10|1037.29
#2013-09-11|1033.65
#2013-09-12|1030.66
#2013-09-13|1030.39
#2013-09-16|1043.91
#2013-09-17|1045.38
#2013-09-18|1048.15
#2013-09-19|1072.58
#2013-09-20|1063.82
#2013-09-23|1062.52
#2013-09-24|1056.43
#2013-09-25|1054.40
#2013-09-26|1051.40
#2013-09-27|1046.60
#2013-09-30|1033.76
#2013-10-01|1043.40
#2013-10-02|1043.98
#2013-10-03|1052.68
#2013-10-04|1056.62
#2013-10-07|1053.65
#2013-10-08|1060.92
#2013-10-09|1061.15
#2013-10-10|1068.71
#2013-10-11|1077.30
#2013-10-14|1079.57
#2013-10-15|1083.07
#2013-10-16|1084.55
#2013-10-17|1083.12
#2013-10-18|1092.37
#2013-10-21|1096.60
#2013-10-22|1096.32
#2013-10-23|1078.39
#2013-10-24|1071.18
#2013-10-25|1067.72
#2013-10-28|1074.68
#2013-10-29|1080.12
#2013-10-30|1090.86
#2013-10-31|1087.37
#2013-11-01|1080.29
#2013-11-04|1084.41
#2013-11-05|1070.48
#2013-11-06|1066.43
#2013-11-07|1057.22
#2013-11-08|1039.76
#2013-11-11|1030.09
#2013-11-12|1022.05
#2013-11-13|1011.92
#2013-11-14|1027.82
#2013-11-15|1038.55
#2013-11-18|1072.74
#2013-11-19|1068.21
#2013-11-20|1063.78
#2013-11-21|1047.97
#2013-11-22|1054.99
#2013-11-25|1054.11
#2013-11-26|1045.62
#2013-11-27|1048.06
#2013-11-28|1048.26
#2013-11-29|1055.75
#2013-12-02|1049.38
#2013-12-03|1038.75
#2013-12-04|1030.73
#2013-12-05|1038.05
#2013-12-06|1044.92
#2013-12-09|1054.69
#2013-12-10|1053.03
#2013-12-11|1035.70
#2013-12-12|1025.51
#2013-12-13|1024.59
#2013-12-16|1025.97
#2013-12-17|1023.27
#2013-12-18|1027.83
#2013-12-19|1024.57
#2013-12-20|1018.88
#2013-12-23|1024.28
#2013-12-24|1031.01
#2013-12-25|1030.74
#2013-12-26|1030.97
#2013-12-27|1034.52
#2013-12-30|1033.79
#2013-12-31|1036.41
#2014-01-01|1036.49
#2014-01-02|1023.66
#2014-01-03|1014.48
#2014-01-06|1004.63
#2014-01-07|1000.83
#2014-01-08|1005.14
#2014-01-09| 991.66
#2014-01-10|1000.00
#2014-01-13|1005.17
#2014-01-14|1002.05
#2014-01-15|1008.86
#2014-01-16|1003.50
#2014-01-17|1001.60
#2014-01-20| 997.87
#2014-01-21| 998.16
#2014-01-22|1005.00
#2014-01-23| 989.92
#2014-01-24| 971.58
#2014-01-27| 953.63
#2014-01-28| 954.84
#2014-01-29| 956.85
#2014-01-30| 954.06
#2014-01-31| 954.93
#2014-02-03| 942.84
#2014-02-04| 933.95
#2014-02-05| 935.59
#2014-02-06| 948.58
#2014-02-07| 956.87
#2014-02-10| 953.32
#2014-02-11| 964.48
#2014-02-12| 971.16
#2014-02-13| 960.41
#2014-02-14| 971.25
#2014-02-17| 976.91
#2014-02-18| 969.06
#2014-02-19| 970.99
#2014-02-20| 966.45
#2014-02-21| 972.08
#2014-02-24| 971.06
#2014-02-25| 963.82
#2014-02-26| 965.45
#2014-02-27| 975.38
#2014-02-28| 975.26
#2014-03-03| 951.07
#2014-03-04| 962.03
#2014-03-05| 957.80
#2014-03-06| 969.51
#2014-03-07| 964.08
#2014-03-10| 953.02
#2014-03-11| 950.12
#2014-03-12| 938.36
#2014-03-13| 930.69
#2014-03-14| 922.47
#2014-03-17| 928.26
#2014-03-18| 943.52
#2014-03-19| 946.17
#2014-03-20| 940.46
#2014-03-21| 948.24
#2014-03-24| 961.88
#2014-03-25| 966.14
#2014-03-26| 974.11
#2014-03-27| 984.28
#2014-03-28| 995.92
#2014-03-31|1007.97
#2014-04-01|1012.35
#2014-04-02|1018.53
#2014-04-03|1012.02
#2014-04-04|1012.77
#2014-04-07|1016.45
#2014-04-08|1022.85
#2014-04-09|1025.97
#2014-04-10|1034.59
#2014-04-11|1028.78
#2014-04-14|1024.57
#2014-04-15|1002.33
#2014-04-16|1004.13
#2014-04-17|1014.11
#2014-04-18|1018.99
#2014-04-21|1017.25
#2014-04-22|1012.19
#2014-04-23|1005.99
#2014-04-24|1007.49
#2014-04-25| 996.06
#2014-04-28| 993.61
#2014-04-29|1002.58
#2014-04-30| 995.32
#2014-05-01| 995.83
#2014-05-02|1003.89
#2014-05-05|1002.15
#2014-05-06|1006.52
#2014-05-07|1006.89
#2014-05-08|1008.05
#2014-05-09|1008.43
#2014-05-12|1025.76
#2014-05-13|1033.74
#2014-05-14|1042.20
#2014-05-15|1042.58
#2014-05-16|1046.25
#2014-05-19|1049.86
#2014-05-20|1045.34
#2014-05-21|1049.79
#2014-05-22|1058.96
#2014-05-23|1062.89
#2014-05-26|1062.42
#2014-05-27|1048.07
#2014-05-28|1054.30
#2014-05-29|1050.61
#2014-05-30|1041.02
#2014-06-02|1045.75
#2014-06-03|1055.58
#2014-06-04|1049.28
#2014-06-05|1052.94
#2014-06-06|1069.81
#2014-06-09|1082.49
#2014-06-10|1090.54
#2014-06-11|1090.06
#2014-06-12|1090.51
#2014-06-13|1085.46
#2014-06-16|1081.40
#2014-06-17|1076.73
#2014-06-18|1078.79
#2014-06-19|1081.86
#2014-06-20|1077.38
#2014-06-23|1070.43
#2014-06-24|1080.49
#2014-06-25|1072.86
#2014-06-26|1076.00
#2014-06-27|1076.54
#2014-06-30|1078.01
#2014-07-01|1078.71
#2014-07-02|1087.49
#2014-07-03|1090.00
#2014-07-04|1091.65
#2014-07-07|1092.29
#2014-07-08|1088.77
#2014-07-09|1083.71
#2014-07-10|1084.50
#2014-07-11|1082.86
#2014-07-14|1088.84
#2014-07-15|1091.65
#2014-07-16|1094.16
#2014-07-17|1086.88
#2014-07-18|1090.32
#2014-07-21|1090.68
#2014-07-22|1107.09
#2014-07-23|1110.65
#2014-07-24|1117.35
#2014-07-25|1113.41
#2014-07-28|1109.98
#2014-07-29|1108.79
#2014-07-30|1108.48
#2014-07-31|1096.24
#2014-08-01|1088.07
#2014-08-04|1096.79
#2014-08-05|1091.58
#2014-08-06|1085.66
#2014-08-07|1081.46
#2014-08-08|1073.44
#2014-08-11|1092.68
#2014-08-12|1096.56
#2014-08-13|1099.26
#2014-08-14|1100.93
#2014-08-15|1109.90
#2014-08-18|1118.74
#2014-08-19|1126.77
#2014-08-20|1128.61
#2014-08-21|1134.33
#2014-08-22|1130.23
#2014-08-25|1137.56
#2014-08-26|1136.84
#2014-08-27|1143.54
#2014-08-28|1132.25
#2014-08-29|1137.53
#2014-09-01|1138.79
#2014-09-02|1141.99
#2014-09-03|1165.06
#2014-09-04|1159.74
#2014-09-05|1158.17
#2014-09-08|1153.72
#2014-09-09|1145.83
#2014-09-10|1126.36
#2014-09-11|1122.91
#2014-09-12|1110.42
#2014-09-15|1102.60
#2014-09-16|1100.53
#2014-09-17|1107.73
#2014-09-18|1100.68
#2014-09-19|1096.49
#2014-09-22|1081.20
#2014-09-23|1071.90
#2014-09-24|1078.03
#2014-09-25|1066.13
#2014-09-26|1066.79
#2014-09-29|1042.50
#2014-09-30|1033.62
#2014-10-01|1026.36
#2014-10-02|1025.96
#2014-10-03|1031.46
#2014-10-06|1060.05
#2014-10-07|1062.83
#2014-10-08|1052.47
#2014-10-09|1067.26
#2014-10-10|1041.06
#2014-10-13|1056.77
#2014-10-14|1053.05
#2014-10-15|1040.80
#2014-10-16|1015.03
#2014-10-17|1029.57
#2014-10-20|1026.53
#2014-10-21|1018.90
#2014-10-22|1029.77
#2014-10-23|1013.64
#2014-10-24|1023.27
#2014-10-27|1002.32
#2014-10-28|1027.25
#2014-10-29|1034.99
#2014-10-30|1046.24
#2014-10-31|1062.90
#2014-11-03|1052.12
#2014-11-04|1052.63
#2014-11-05|1044.95
#2014-11-06|1032.63
#2014-11-07|1031.35
#2014-11-10|1036.58
#2014-11-11|1032.65
#2014-11-12|1041.38
#2014-11-13|1032.01
#2014-11-14|1029.60
#2014-11-17|1022.76
#2014-11-18|1022.78
#2014-11-19|1024.98
#2014-11-20|1028.71
#2014-11-21|1050.83
#2014-11-24|1061.21
#2014-11-25|1057.90
#2014-11-26|1063.66
#2014-11-27|1059.81
#2014-11-28|1052.81
#2014-12-01|1027.69
#2014-12-02|1030.29
#2014-12-03|1035.14
#2014-12-04|1035.98
#2014-12-05|1038.01
#2014-12-08|1029.38
#2014-12-09|1009.01
#2014-12-10|1006.16
#2014-12-11| 992.70
#2014-12-12| 978.60
#2014-12-15| 961.24
#2014-12-16| 938.69
#2014-12-17| 954.69
#2014-12-18| 971.62
#2014-12-19| 983.45
#2014-12-22|1000.01
#2014-12-23| 993.46
#2014-12-24| 990.00
#2014-12-25| 989.74
#2014-12-26| 988.43
#2014-12-29|1001.53
#2014-12-30| 998.14
#2014-12-31|1001.35
#2015-01-01|1001.71
#2015-01-02|1004.10
#2015-01-05| 996.83
#2015-01-06| 987.93
#2015-01-07| 998.99
#2015-01-08|1015.66
#2015-01-09|1017.68
#2015-01-12|1011.41
#2015-01-13|1013.71
#2015-01-14|1012.84
#2015-01-15|1025.19
#2015-01-16|1026.25
#2015-01-19|1007.53
#2015-01-20|1018.97
#2015-01-21|1043.54
#2015-01-22|1052.39
#2015-01-23|1056.50
#2015-01-26|1051.68
#2015-01-27|1051.48
#2015-01-28|1045.17
#2015-01-29|1034.99
#2015-01-30|1018.31
#2015-02-02|1018.65
#2015-02-03|1031.48
#2015-02-04|1030.07
#2015-02-05|1033.19
#2015-02-06|1025.83
#2015-02-09|1018.86
#2015-02-10|1014.22
#2015-02-11|1009.42
#2015-02-12|1026.96
#2015-02-13|1044.31
#2015-02-16|1041.34
#2015-02-17|1042.33
#2015-02-18|1048.98
#2015-02-19|1047.27
#2015-02-20|1044.12
#2015-02-23|1041.39
#2015-02-24|1045.14
#2015-02-25|1044.61
#2015-02-26|1049.34
#2015-02-27|1051.55
#2015-03-02|1053.27
#2015-03-03|1047.80
#2015-03-04|1028.42
#2015-03-05|1027.47
#2015-03-06|1020.53
#2015-03-09|1008.58
#2015-03-10| 991.93
#2015-03-11| 991.26
#2015-03-12| 997.49
#2015-03-13| 984.89
#2015-03-16| 990.90
#2015-03-17| 997.86
#2015-03-18|1007.71
#2015-03-19|1010.24
#2015-03-20|1016.79
#2015-03-23|1021.66
#2015-03-24|1019.29
#2015-03-25|1018.64
#2015-03-26|1004.28
#2015-03-27| 999.14
#2015-03-30|1022.30
#2015-03-31|1028.51
#2015-04-01|1046.89
#2015-04-02|1059.02
#2015-04-03|1063.00
#2015-04-06|1071.76
#2015-04-07|1071.11
#2015-04-08|1105.13
#2015-04-09|1124.81
#2015-04-10|1132.39
#2015-04-13|1151.99
#2015-04-14|1138.30
#2015-04-15|1146.71
#2015-04-16|1156.55
#2015-04-17|1139.81
#2015-04-20|1116.74
#2015-04-21|1134.68
#2015-04-22|1146.93
#2015-04-23|1147.83
#2015-04-24|1150.54
#2015-04-27|1153.31
#2015-04-28|1158.66
#2015-04-29|1151.04
#2015-04-30|1141.84
#2015-05-01|1140.32
#2015-05-04|1145.43
#2015-05-05|1143.40
#2015-05-06|1128.58
#2015-05-07|1108.39
#2015-05-08|1129.57
#2015-05-11|1137.03
#2015-05-12|1123.46
#2015-05-13|1124.47
#2015-05-14|1125.67
#2015-05-15|1141.08
#2015-05-18|1134.37
#2015-05-19|1134.41
#2015-05-20|1126.78
#2015-05-21|1125.93
#2015-05-22|1133.99
#2015-05-25|1130.31
#2015-05-26|1130.50
#2015-05-27|1124.61
#2015-05-28|1105.23
#2015-05-29|1098.37
#2015-06-01|1105.51
#2015-06-02|1103.94
#2015-06-03|1097.26
#2015-06-04|1092.46
#2015-06-05|1082.64
#2015-06-08|1082.96
#2015-06-09|1075.76
#2015-06-10|1078.12
#2015-06-11|1072.00
#2015-06-12|1082.21
#2015-06-15|1073.27
#2015-06-16|1064.14
#2015-06-17|1070.91
#2015-06-18|1078.23
#2015-06-19|1074.10
#2015-06-22|1087.53
#2015-06-23|1093.49
#2015-06-24|1097.47
#2015-06-25|1085.63
#2015-06-26|1074.53
#2015-06-29|1050.06
#2015-06-30|1065.72
#2015-07-01|1066.04
#2015-07-02|1064.53
#2015-07-03|1053.14
#2015-07-06|1029.52
#2015-07-07|1011.65
#2015-07-08| 969.67
#2015-07-09| 994.43
#2015-07-10|1017.21
#2015-07-13|1029.84
#2015-07-14|1029.46
#2015-07-15|1022.46
#2015-07-16|1030.41
#2015-07-17|1031.28
#2015-07-20|1026.22
#2015-07-21|1030.55
#2015-07-22|1023.24
#2015-07-23|1015.79
#2015-07-24|1000.88
#2015-07-27| 969.75
#2015-07-28| 969.66
#2015-07-29| 981.85
#2015-07-30| 976.40
#2015-07-31| 981.96
#2015-08-03| 970.89
#2015-08-04| 971.15
#2015-08-05| 976.34
#2015-08-06| 969.15
#2015-08-07| 970.93
#2015-08-10| 977.54
#2015-08-11| 970.05
#2015-08-12| 950.80
#2015-08-13| 949.59
#2015-08-14| 956.05
#2015-08-17| 949.31
#2015-08-18| 940.39
#2015-08-19| 931.99
#2015-08-20| 917.07
#2015-08-21| 898.41
#2015-08-24| 844.51
#2015-08-25| 852.99
#2015-08-26| 845.94
#2015-08-27| 885.07
#2015-08-28| 882.23
#2015-08-31| 875.65
#2015-09-01| 853.33
#2015-09-02| 844.42
#2015-09-03| 850.70
#2015-09-04| 837.48
#2015-09-07| 826.87
#2015-09-08| 848.43
#2015-09-09| 871.67
#2015-09-10| 857.69
#2015-09-11| 854.67
#2015-09-14| 862.54
#2015-09-15| 867.99
#2015-09-16| 885.94
#2015-09-17| 883.25
#2015-09-18| 886.21
#2015-09-21| 876.41
#2015-09-22| 864.20
#2015-09-23| 848.83
#2015-09-24| 841.71
#2015-09-25| 851.40
#2015-09-28| 844.10
#2015-09-29| 832.43
#2015-09-30| 852.95
#2015-10-01| 853.83
#2015-10-02| 870.13
#2015-10-05| 892.03
#2015-10-06| 898.57
#2015-10-07| 925.52
#2015-10-08| 917.89
#2015-10-09| 932.90
#2015-10-12| 935.22
#2015-10-13| 919.84
#2015-10-14| 911.90
#2015-10-15| 925.60
#2015-10-16| 930.57
#2015-10-19| 931.77
#2015-10-20| 930.24
#2015-10-21| 924.34
#2015-10-22| 925.76
#2015-10-23| 936.29
#2015-10-26| 932.68
#2015-10-27| 927.32
#2015-10-28| 922.22
#2015-10-29| 909.77
#2015-10-30| 909.12
#2015-11-02| 903.61
#2015-11-03| 919.35
#2015-11-04| 927.93
#2015-11-05| 924.88
#2015-11-06| 916.36
#2015-11-09| 909.64
#2015-11-10| 896.62
#2015-11-11| 899.91
#2015-11-12| 905.04
#2015-11-13| 891.42
#2015-11-16| 884.99
#2015-11-17| 896.35
#2015-11-18| 895.28
#2015-11-19| 910.20
#2015-11-20| 916.60
#2015-11-23| 915.08
#2015-11-24| 911.14
#2015-11-25| 904.86
#2015-11-26| 905.10
#2015-11-27| 890.74
#2015-11-30| 880.46
#2015-12-01| 890.35
#2015-12-02| 890.58
#2015-12-03| 893.85
#2015-12-04| 882.21
#2015-12-07| 878.26
#2015-12-08| 865.52
#2015-12-09| 867.55
#2015-12-10| 864.16
#2015-12-11| 849.10
#2015-12-14| 844.83
#2015-12-15| 850.71
#2015-12-16| 859.92
#2015-12-17| 870.93
#2015-12-18| 860.39
#2015-12-21| 858.52
#2015-12-22| 859.16
#2015-12-23| 872.99
#2015-12-24| 875.29
#2015-12-25| 874.95
#2015-12-28| 870.99
#2015-12-29| 872.89
#2015-12-30| 861.46
#2015-12-31| 867.13
#2016-01-01| 867.99
#2016-01-04| 840.44
#2016-01-05| 839.61
#2016-01-06| 831.27
#2016-01-07| 805.38
#2016-01-08| 810.69
#2016-01-11| 788.38
#2016-01-12| 782.14
#2016-01-13| 786.13
#2016-01-14| 781.87
#2016-01-15| 760.47
#2016-01-18| 750.35
#2016-01-19| 764.14
#2016-01-20| 738.65
#2016-01-21| 728.65
#2016-01-22| 755.92
#2016-01-25| 761.76
#2016-01-26| 749.54
#2016-01-27| 755.97
#2016-01-28| 760.59
#2016-01-29| 784.88
#2016-02-01| 783.78
#2016-02-02| 767.45
#2016-02-03| 758.36
#2016-02-04| 775.11
#2016-02-05| 778.19
#2016-02-08| 773.14
#2016-02-09| 768.08
#2016-02-10| 764.99
#2016-02-11| 733.24
#2016-02-12| 730.77
#2016-02-15| 753.32
#2016-02-16| 754.50
#2016-02-17| 759.14
#2016-02-18| 771.82
#2016-02-19| 767.33
#2016-02-22| 782.37
#2016-02-23| 774.35
#2016-02-24| 763.57
#2016-02-25| 755.67
#2016-02-26| 764.19
#2016-02-29| 763.79
#2016-03-01| 783.79
#2016-03-02| 806.36
#2016-03-03| 819.51
#2016-03-04| 838.62
#2016-03-07| 842.52
#2016-03-08| 835.51
#2016-03-09| 836.73
#2016-03-10| 837.75
#2016-03-11| 847.41
#2016-03-14| 850.45
#2016-03-15| 832.39
#2016-03-16| 831.81
#2016-03-17| 861.19
#2016-03-18| 872.29
#2016-03-21| 877.99
#2016-03-22| 877.31
#2016-03-23| 868.08
#2016-03-24| 859.30
#2016-03-25| 859.35
#2016-03-28| 862.46
#2016-03-29| 861.13
#2016-03-30| 880.04
#2016-03-31| 881.97
#2016-04-01| 873.59
#2016-04-04| 869.70
#2016-04-05| 855.44
#2016-04-06| 854.79
#2016-04-07| 855.90
#2016-04-08| 866.97
#2016-04-11| 878.25
#2016-04-12| 887.33
#2016-04-13| 908.21
#2016-04-14| 908.69
#2016-04-15| 908.94
#2016-04-18| 904.15
#2016-04-19| 915.18
#2016-04-20| 910.49
#2016-04-21| 916.06
#2016-04-22| 906.81
#2016-04-25| 898.19
#2016-04-26| 906.64
#2016-04-27| 909.36
#2016-04-28| 911.33
#2016-04-29| 905.07
#2016-05-02| 900.80
#2016-05-03| 882.64
#2016-05-04| 879.94
#2016-05-05| 874.70
#2016-05-06| 867.97
#2016-05-09| 867.51
#2016-05-10| 877.53
#2016-05-11| 877.59
#2016-05-12| 876.98
#2016-05-13| 864.69
#2016-05-16| 869.88
#2016-05-17| 873.75
#2016-05-18| 864.37
#2016-05-19| 848.28
#2016-05-20| 851.28
#2016-05-23| 847.70
#2016-05-24| 849.27
#2016-05-25| 864.82
#2016-05-26| 869.20
#2016-05-27| 875.69
#2016-05-30| 878.92
#2016-05-31| 878.37
#2016-06-01| 878.24
#2016-06-02| 883.23
#2016-06-03| 889.15
#2016-06-06| 895.72
#2016-06-07| 910.45
#2016-06-08| 917.43
#2016-06-09| 913.15
#2016-06-10| 895.23
#2016-06-13| 880.83
#2016-06-14| 873.55
#2016-06-15| 880.95
#2016-06-16| 869.56
#2016-06-17| 877.77
#2016-06-20| 890.07
#2016-06-21| 893.64
#2016-06-22| 895.18
#2016-06-23| 903.22
#2016-06-24| 879.85
#2016-06-27| 873.99
#2016-06-28| 881.15
#2016-06-29| 897.49
#2016-06-30| 911.42
#2016-07-01| 913.63
#2016-07-04| 921.37
#2016-07-05| 908.49
#2016-07-06| 900.12
#2016-07-07| 906.15
#2016-07-08| 908.90
#2016-07-11| 924.09
#2016-07-12| 935.29
#2016-07-13| 937.73
#2016-07-14| 950.44
#2016-07-15| 947.84
#2016-07-18| 950.62
#2016-07-19| 946.01
#2016-07-20| 952.18
#2016-07-21| 952.14
#2016-07-22| 951.26
#2016-07-25| 952.94
#2016-07-26| 951.53
#2016-07-27| 955.04
#2016-07-28| 956.00
#2016-07-29| 953.24
#2016-08-01| 956.45
#2016-08-02| 952.56
#2016-08-03| 943.52
#2016-08-04| 951.50
#2016-08-05| 965.10
#2016-08-08| 975.54
#2016-08-09| 976.88
#2016-08-10| 972.36
#2016-08-11| 981.12
#2016-08-12| 986.57
#2016-08-15| 995.39
#2016-08-16| 994.33
#2016-08-17| 990.92
#2016-08-18| 998.03
#2016-08-19| 994.90
#2016-08-22| 990.35
#2016-08-23| 990.80
#2016-08-24| 985.24
#2016-08-25| 982.44
#2016-08-26| 987.09
#2016-08-29| 986.19
#2016-08-30| 994.57
#2016-08-31| 990.90
#2016-09-01| 991.07
#2016-09-02|1000.88
#2016-09-05|1009.21
#2016-09-06|1026.28
#2016-09-07|1028.05
#2016-09-08|1033.50
#2016-09-09|1018.90
#2016-09-12| 995.47
#2016-09-13| 988.46
#2016-09-14| 988.28
#2016-09-15| 992.10
#2016-09-16| 991.13
#2016-09-19|1000.59
#2016-09-20|1001.24
#2016-09-21|1007.50
#2016-09-22|1021.05
#2016-09-23|1016.15
#2016-09-26|1001.82
#2016-09-27|1006.49
#2016-09-28|1010.80
#2016-09-29|1004.68
#2016-09-30| 997.09
#2016-10-03|1013.14
#2016-10-04|1016.47
#2016-10-05|1019.64
#2016-10-06|1022.84
#2016-10-07|1022.29
#2016-10-10|1025.91
#2016-10-11|1018.85
#2016-10-12|1015.97
#2016-10-13|1000.94
#2016-10-14|1008.28
#2016-10-17|1003.82
#2016-10-18|1023.43
#2016-10-19|1021.60
#2016-10-20|1023.40
#2016-10-21|1024.54
#2016-10-24|1031.23
#2016-10-25|1029.73
#2016-10-26|1021.01
#2016-10-27|1015.31
#2016-10-28|1012.30
#2016-10-31|1014.32
#2016-11-01|1010.33
#2016-11-02| 996.70
#2016-11-03| 988.09
#2016-11-04| 983.17
#2016-11-07|1000.19
#2016-11-08|1006.90
#2016-11-09| 989.64
#2016-11-10| 985.55
#2016-11-11| 953.18
#2016-11-14| 949.22
#2016-11-15| 943.20
#2016-11-16| 949.22
#2016-11-17| 946.06
#2016-11-18| 947.17
#2016-11-21| 950.51
#2016-11-22| 962.60
#2016-11-23| 959.08
#2016-11-24| 955.36
#2016-11-25| 962.80
#2016-11-28| 969.49
#2016-11-29| 962.59
#2016-11-30| 972.11
#2016-12-01| 964.06
#2016-12-02| 958.01
#2016-12-05| 957.18
#2016-12-06| 964.08
#2016-12-07| 968.23
#2016-12-08| 978.72
#2016-12-09| 977.58
#2016-12-12| 966.75
#2016-12-13| 970.58
#2016-12-14| 964.78
#2016-12-15| 951.25
#2016-12-16| 949.84
#2016-12-19| 941.97
#2016-12-20| 940.59
#2016-12-21| 944.02
#2016-12-22| 933.97
#2016-12-23| 938.26
#2016-12-26| 937.06
#2016-12-27| 940.84
#2016-12-28| 949.86
#2016-12-29| 959.93
#2016-12-30| 968.10
#2017-01-02| 966.82
#2017-01-03| 975.73
#2017-01-04| 976.92
#2017-01-05| 988.28
#2017-01-06| 986.58
#2017-01-09| 985.93
#2017-01-10| 994.31
#2017-01-11| 997.71
#2017-01-12|1007.25
#2017-01-13|1004.33
#2017-01-16| 999.16
#2017-01-17|1004.55
#2017-01-18|1008.41
#2017-01-19|1006.14
#2017-01-20|1002.35
#2017-01-23|1009.70
#2017-01-24|1014.98
#2017-01-25|1020.33
#2017-01-26|1027.48
#2017-01-27|1031.41
#2017-01-30|1027.04
#2017-01-31|1023.35
#2017-02-01|1030.32
#2017-02-02|1030.99
#2017-02-03|1035.51
#2017-02-06|1040.21
#2017-02-07|1037.96
#2017-02-08|1044.36
#2017-02-09|1049.87
#2017-02-10|1055.17
#2017-02-13|1062.77
#2017-02-14|1059.49
#2017-02-15|1071.56
#2017-02-16|1075.79
#2017-02-17|1068.21
#2017-02-20|1077.25
#2017-02-21|1078.14
#2017-02-22|1084.79
#2017-02-23|1082.65
#2017-02-24|1071.49
#2017-02-27|1066.46
#2017-02-28|1062.35
#2017-03-01|1065.12
#2017-03-02|1058.22
#2017-03-03|1057.72
#2017-03-06|1062.99
#2017-03-07|1062.22
#2017-03-08|1057.57
#2017-03-09|1044.35
#2017-03-10|1048.12
#2017-03-13|1060.79
#2017-03-14|1067.42
#2017-03-15|1071.89
#2017-03-16|1090.40
#2017-03-17|1088.10
#2017-03-20|1095.74
#2017-03-21|1092.36
#2017-03-22|1082.88
#2017-03-23|1081.41
#2017-03-24|1085.22
#2017-03-27|1078.96
#2017-03-28|1084.81
#2017-03-29|1091.09
#2017-03-30|1088.60
#2017-03-31|1080.77
#2017-04-03|1091.85
#2017-04-04|1093.46
#2017-04-05|1099.46
#2017-04-06|1094.34
#2017-04-07|1092.20
#2017-04-10|1085.08
#2017-04-11|1082.90
#2017-04-12|1083.82
#2017-04-13|1081.51
#2017-04-14|1080.37
#2017-04-17|1086.71
#2017-04-18|1077.15
#2017-04-19|1071.63
#2017-04-20|1078.82
#2017-04-21|1078.34
#2017-04-24|1088.24
#2017-04-25|1101.14
#2017-04-26|1101.68
#2017-04-27|1099.00
#2017-04-28|1097.52
#2017-05-01|1098.92
#2017-05-02|1105.94
#2017-05-03|1103.03
#2017-05-04|1093.29
#2017-05-05|1087.55
#2017-05-08|1090.32
#2017-05-09|1098.18
#2017-05-10|1110.03
#2017-05-11|1114.76
#2017-05-12|1119.11
#2017-05-15|1129.98
#2017-05-16|1133.33
#2017-05-17|1127.54
#2017-05-18|1084.28
#2017-05-19|1092.02
#2017-05-22|1095.39
#2017-05-23|1096.77
#2017-05-24|1096.95
#2017-05-25|1107.30
#2017-05-26|1115.93
#2017-05-29|1115.27
#2017-05-30|1116.76
#2017-05-31|1111.27
#2017-06-01|1111.79
#2017-06-02|1114.74
#2017-06-05|1114.05
#2017-06-06|1114.57
#2017-06-07|1117.47
#2017-06-08|1116.98
#2017-06-09|1116.03
#2017-06-12|1103.69
#2017-06-13|1105.02
#2017-06-14|1108.86
#2017-06-15|1098.71
#2017-06-16|1098.76
#2017-06-19|1108.77
#2017-06-20|1101.55
#2017-06-21|1098.17
#2017-06-22|1097.62
#2017-06-23|1096.95
#2017-06-26|1106.27
#2017-06-27|1103.30
#2017-06-28|1099.26
#2017-06-29|1104.86
#2017-06-30|1102.37
#2017-07-03|1109.94
#2017-07-04|1102.30
#2017-07-05|1104.60
#2017-07-06|1104.08
#2017-07-07|1100.47
#2017-07-10|1108.42
#2017-07-11|1120.42
#2017-07-12|1131.58
#2017-07-13|1144.98
#2017-07-14|1149.46
#2017-07-17|1153.32
#2017-07-18|1152.58
#2017-07-19|1163.05
#2017-07-20|1162.10
#2017-07-21|1161.24
#2017-07-24|1165.08
#2017-07-25|1163.31
#2017-07-26|1165.52
#2017-07-27|1174.04
#2017-07-28|1168.86
#2017-07-31|1179.18
#2017-08-01|1187.39
#2017-08-02|1189.96
#2017-08-03|1184.17
#2017-08-04|1188.10
#2017-08-07|1195.87
#2017-08-08|1199.32
#2017-08-09|1191.02
#2017-08-10|1175.37
#2017-08-11|1157.17
#2017-08-14|1174.12
#2017-08-15|1170.60
#2017-08-16|1182.48
#2017-08-17|1182.05
#2017-08-18|1176.22
#2017-08-21|1177.30
#2017-08-22|1186.26
#2017-08-23|1190.78
#2017-08-24|1200.39
#2017-08-25|1207.08
#2017-08-28|1208.94
#2017-08-29|1201.82
#2017-08-30|1211.59
#2017-08-31|1213.83
#2017-09-01|1219.66
#2017-09-04|1211.02
#2017-09-05|1216.11
#2017-09-06|1219.17
#2017-09-07|1221.82
#2017-09-08|1224.47
#2017-09-11|1237.80
#2017-09-12|1241.93
#2017-09-13|1239.48
#2017-09-14|1239.63
#2017-09-15|1244.54
#2017-09-18|1256.59
#2017-09-19|1253.58
#2017-09-20|1257.72
#2017-09-21|1251.77
#2017-09-22|1240.14
#2017-09-25|1217.07
#2017-09-26|1213.24
#2017-09-27|1208.46
#2017-09-28|1202.42
#2017-09-29|1213.60
#2017-10-02|1213.48
#2017-10-03|1240.86
#2017-10-04|1251.51
#2017-10-05|1251.41
#2017-10-06|1253.70
#2017-10-09|1247.16
#2017-10-10|1257.35
#2017-10-11|1253.79
#2017-10-12|1259.38
#2017-10-13|1265.40
#2017-10-16|1273.20
#2017-10-17|1266.92
#2017-10-18|1268.60
#2017-10-19|1251.13
#2017-10-20|1259.29
#2017-10-23|1256.90
#2017-10-24|1252.91
#2017-10-25|1262.83
#2017-10-26|1256.61
#2017-10-27|1257.96
#2017-10-30|1257.73
#2017-10-31|1255.11
#2017-11-01|1267.79
#2017-11-02|1266.28
#2017-11-03|1266.65
#2017-11-06|1271.12
#2017-11-07|1272.21
#2017-11-08|1275.57
#2017-11-09|1278.36
#2017-11-10|1273.42
#2017-11-13|1267.66
#2017-11-14|1257.34
#2017-11-15|1244.58
#2017-11-16|1262.15
#2017-11-17|1274.76
#2017-11-20|1279.94
#2017-11-21|1300.02
#2017-11-22|1304.26
#2017-11-23|1297.05
#2017-11-24|1301.70
#2017-11-27|1296.71
#2017-11-28|1299.17
#2017-11-29|1290.63
#2017-11-30|1266.35
#2017-12-01|1259.17
#2017-12-04|1266.57
#2017-12-05|1259.59
#2017-12-06|1241.33
#2017-12-07|1244.08
#2017-12-08|1261.17
#2017-12-11|1274.62
#2017-12-12|1264.52
#2017-12-13|1268.50
#2017-12-14|1269.67
#2017-12-15|1265.27
#2017-12-18|1273.02
#2017-12-19|1280.25
#2017-12-20|1278.84
#2017-12-21|1288.00
#2017-12-22|1295.56
#2017-12-25|1295.38
#2017-12-26|1298.30
#2017-12-27|1297.15
#2017-12-28|1304.59
#2017-12-29|1308.55
#2018-01-01|1305.40
#2018-01-02|1330.64
#2018-01-03|1336.30
#2018-01-04|1352.19
#2018-01-05|1358.43
#2018-01-08|1366.82
#2018-01-09|1365.13
#2018-01-10|1365.04
#2018-01-11|1367.16
#2018-01-12|1379.27
#2018-01-15|1377.10
#2018-01-16|1383.04
#2018-01-17|1394.53
#2018-01-18|1399.77
#2018-01-19|1410.03
#2018-01-22|1421.87
#2018-01-23|1436.69
#2018-01-24|1450.24
#2018-01-25|1442.39
#2018-01-26|1460.70
#2018-01-29|1453.96
#2018-01-30|1435.54
#2018-01-31|1442.01
#2018-02-01|1436.58
#2018-02-02|1415.88
#2018-02-05|1396.29
#2018-02-06|1349.16
#2018-02-07|1340.49
#2018-02-08|1340.32
#2018-02-09|1308.72
#2018-02-12|1315.59
#2018-02-13|1327.49
#2018-02-14|1352.13
#2018-02-15|1373.79
#2018-02-16|1369.13
#2018-02-19|1365.68
#2018-02-20|1360.75
#2018-02-21|1377.97
#2018-02-22|1367.95
#2018-02-23|1385.92
#2018-02-26|1395.26
#2018-02-27|1379.84
#2018-02-28|1358.77
#2018-03-01|1361.64
#2018-03-02|1349.65
#2018-03-05|1336.12
#2018-03-06|1349.29
#2018-03-07|1338.21
#2018-03-08|1345.96
#2018-03-09|1358.55
#2018-03-12|1379.45
#2018-03-13|1382.60
#2018-03-14|1376.75
#2018-03-15|1374.17
#2018-03-16|1367.57
#2018-03-19|1357.90
#2018-03-20|1362.68
#2018-03-21|1361.70
#2018-03-22|1346.58
#2018-03-23|1322.16
#2018-03-26|1334.26
#2018-03-27|1340.22
#2018-03-28|1314.85
#2018-03-29|1321.85
#2018-03-30|1321.72
#2018-04-02|1324.17
#2018-04-03|1331.37
#2018-04-04|1308.13
#2018-04-05|1320.65
#2018-04-06|1325.12
#2018-04-09|1321.73
#2018-04-10|1336.24
#2018-04-11|1338.86
#2018-04-12|1340.32
#2018-04-13|1332.10
#2018-04-16|1316.90
#2018-04-17|1314.21
#2018-04-18|1323.11
#2018-04-19|1334.66
#2018-04-20|1321.15
#2018-04-23|1311.98
#2018-04-24|1321.42
#2018-04-25|1304.38
#2018-04-26|1303.11
#2018-04-27|1315.69
#2018-04-30|1324.42
#2018-05-01|1322.61
#2018-05-02|1311.24
#2018-05-03|1294.78
#2018-05-04|1288.50
#2018-05-07|1291.70
#2018-05-08|1300.03
#2018-05-09|1304.82
#2018-05-10|1316.14
#2018-05-11|1321.66
#2018-05-14|1325.60
#2018-05-15|1310.44
#2018-05-16|1313.16
#2018-05-17|1304.91
#2018-05-18|1297.13
#2018-05-21|1292.91
#2018-05-22|1300.15
#2018-05-23|1280.49
#2018-05-24|1282.62
#2018-05-25|1283.19
#2018-05-28|1280.57
#2018-05-29|1270.14
#2018-05-30|1262.86
#2018-05-31|1277.81
#2018-06-01|1280.03
#2018-06-04|1294.70
#2018-06-05|1288.68
#2018-06-06|1293.40
#2018-06-07|1292.91
#2018-06-08|1278.17
#2018-06-11|1285.85
#2018-06-12|1288.60
#2018-06-13|1279.08
#2018-06-14|1268.40
#2018-06-15|1256.89
#2018-06-18|1253.49
#2018-06-19|1232.61
#2018-06-20|1241.89
#2018-06-21|1226.54
#2018-06-22|1234.75
#2018-06-25|1220.80
#2018-06-26|1215.61
#2018-06-27|1190.88
#2018-06-28|1187.46
#2018-06-29|1214.60
#2018-07-02|1208.99
#2018-07-03|1204.74
#2018-07-04|1197.17
#2018-07-05|1192.83
#2018-07-06|1196.31
#2018-07-09|1215.11
#2018-07-10|1216.79
#2018-07-11|1206.06
#2018-07-12|1216.78
#2018-07-13|1220.26
#2018-07-16|1213.76
#2018-07-17|1213.70
#2018-07-18|1209.17
#2018-07-19|1200.27
#2018-07-20|1214.78
#2018-07-23|1216.53
#2018-07-24|1235.97
#2018-07-25|1246.93
#2018-07-26|1240.79
#2018-07-27|1246.95
#2018-07-30|1245.67
#2018-07-31|1239.12
#2018-08-01|1237.40
#2018-08-02|1218.51
#2018-08-03|1227.33
#2018-08-06|1225.38
#2018-08-07|1236.43
#2018-08-08|1235.27
#2018-08-09|1239.97
#2018-08-10|1225.12
#2018-08-13|1205.23
#2018-08-14|1202.99
#2018-08-15|1182.56
#2018-08-16|1175.74
#2018-08-17|1177.42
#2018-08-20|1194.37
#2018-08-21|1198.31
#2018-08-22|1204.06
#2018-08-23|1198.38
#2018-08-24|1197.84
#2018-08-27|1220.67
#2018-08-28|1220.09
#2018-08-29|1219.09
#2018-08-30|1204.97
#2018-08-31|1200.29
#2018-09-03|1188.20
#2018-09-04|1183.26
#2018-09-05|1164.85
#2018-09-06|1161.06
#2018-09-07|1169.67
#2018-09-10|1151.40
#2018-09-11|1131.98
#2018-09-12|1136.23
#2018-09-13|1150.42
#2018-09-14|1164.90
#2018-09-17|1152.87
#2018-09-18|1156.61
#2018-09-19|1165.96
#2018-09-20|1169.86
#2018-09-21|1188.98
#2018-09-24|1166.01
#2018-09-25|1168.14
#2018-09-26|1176.60
#2018-09-27|1177.96
#2018-09-28|1175.48
#2018-10-01|1172.45
#2018-10-02|1168.72
#2018-10-03|1173.63
#2018-10-04|1146.69
#2018-10-05|1135.23
#2018-10-08|1139.93
#2018-10-09|1135.67
#2018-10-10|1133.91
#2018-10-11|1100.27
#2018-10-12|1125.39
#2018-10-15|1121.36
#2018-10-16|1135.07
#2018-10-17|1129.25
#2018-10-18|1121.93
#2018-10-19|1122.20
#2018-10-22|1138.85
#2018-10-23|1115.99
#2018-10-24|1114.43
#2018-10-25|1110.05
#2018-10-26|1101.59
#2018-10-29|1102.89
#2018-10-30|1102.28
#2018-10-31|1121.23
#2018-11-01|1137.07
#2018-11-02|1174.48
#2018-11-05|1162.58
#2018-11-06|1161.14
#2018-11-07|1162.14
#2018-11-08|1159.42
#2018-11-09|1145.89
#2018-11-12|1137.38
#2018-11-13|1139.86
#2018-11-14|1142.33
#2018-11-15|1158.09
#2018-11-16|1170.64
#2018-11-19|1177.27
#2018-11-20|1161.73
#2018-11-21|1161.82
#2018-11-22|1162.48
#2018-11-23|1155.01
#2018-11-26|1158.94
#2018-11-27|1164.07
#2018-11-28|1183.93
#2018-11-29|1193.82
#2018-11-30|1193.85
#2018-12-03|1209.81
#2018-12-04|1210.11
#2018-12-05|1197.47
#2018-12-06|1168.24
#2018-12-07|1173.40
#2018-12-10|1146.29
#2018-12-11|1150.34
#2018-12-12|1168.76
#2018-12-13|1180.71
#2018-12-14|1167.43
#2018-12-17|1166.05
#2018-12-18|1162.01
#2018-12-19|1164.48
#2018-12-20|1160.39
#2018-12-21|1153.72
#2018-12-24|1144.65
#2018-12-25|1143.36
#2018-12-26|1142.35
#2018-12-27|1141.50
#2018-12-28|1156.73
#2018-12-31|1165.42
#2019-01-01|1166.54
#2019-01-02|1158.18
#2019-01-03|1158.89
#2019-01-04|1174.98
#2019-01-07|1184.21
#2019-01-08|1180.26
#2019-01-09|1198.25
#2019-01-10|1203.16
#2019-01-11|1203.51
#2019-01-14|1193.22
#2019-01-15|1207.33
#2019-01-16|1209.19
#2019-01-17|1208.58
#2019-01-18|1219.63
#2019-01-21|1221.93
#2019-01-22|1211.63
#2019-01-23|1212.67
#2019-01-24|1221.46
#2019-01-25|1228.43
#2019-01-28|1223.46
#2019-01-29|1226.37
#2019-01-30|1231.30
#2019-01-31|1251.32
#2019-02-01|1256.71
#2019-02-04|1256.66
#2019-02-05|1256.64
#2019-02-06|1250.54
#2019-02-07|1249.56
#2019-02-08|1244.58
#2019-02-11|1242.76
#2019-02-12|1250.31
#2019-02-13|1250.29
#2019-02-14|1247.70
#2019-02-15|1235.37
#2019-02-18|1238.62
#2019-02-19|1239.17
#2019-02-20|1249.13
#2019-02-21|1253.93
#2019-02-22|1262.68
#2019-02-25|1271.44
#2019-02-26|1264.47
#2019-02-27|1258.79
#2019-02-28|1247.38
#2019-03-01|1254.10
#2019-03-04|1261.96
#2019-03-05|1273.24
#2019-03-06|1275.57
#2019-03-07|1263.35
#2019-03-08|1248.22
#2019-03-11|1268.44
#2019-03-12|1284.99
#2019-03-13|1286.47
#2019-03-14|1284.10
#2019-03-15|1295.40
#2019-03-18|1314.97
#2019-03-19|1317.15
#2019-03-20|1309.20
#2019-03-21|1298.35
#2019-03-22|1282.92
#2019-03-25|1266.84
#2019-03-26|1274.34
#2019-03-27|1264.78
#2019-03-28|1272.02
#2019-03-29|1288.04
#2019-04-01|1301.42
#2019-04-02|1303.46
#2019-04-03|1313.53
#2019-04-04|1309.49
#2019-04-05|1314.26
#2019-04-08|1315.58
#2019-04-09|1322.69
#2019-04-10|1323.26
#2019-04-11|1314.18
#2019-04-12|1310.99
#2019-04-15|1308.55
#2019-04-16|1320.07
#2019-04-17|1317.20
#2019-04-18|1315.14
#2019-04-19|1315.17
#2019-04-22|1309.49
#2019-04-23|1308.55
#2019-04-24|1307.74
#2019-04-25|1294.51
#2019-04-26|1301.88
#2019-04-29|1307.13
#2019-04-30|1304.33
#2019-05-01|1306.07
#2019-05-02|1303.08
#2019-05-03|1305.88
#2019-05-06|1276.18
#2019-05-07|1272.05
#2019-05-08|1265.67
#2019-05-09|1242.89
#2019-05-10|1248.67
#2019-05-13|1233.66
#2019-05-14|1225.14
#2019-05-15|1225.89
#2019-05-16|1222.90
#2019-05-17|1213.78
#2019-05-20|1224.39
#2019-05-21|1229.40
#2019-05-22|1232.26
#2019-05-23|1211.27
#2019-05-24|1221.27
#2019-05-27|1226.80
#2019-05-28|1232.96
#2019-05-29|1230.67
#2019-05-30|1239.70
#2019-05-31|1242.42
#2019-06-03|1255.19
#2019-06-04|1248.14
#2019-06-05|1246.77
#2019-06-06|1242.35
#2019-06-07|1245.58
#2019-06-10|1257.15
#2019-06-11|1270.43
#2019-06-12|1261.34
#2019-06-13|1259.79
#2019-06-14|1246.60
#2019-06-17|1238.15
#2019-06-18|1251.36
#2019-06-19|1268.15
#2019-06-20|1287.19
#2019-06-21|1287.83
#2019-06-24|1289.86
#2019-06-25|1278.27
#2019-06-26|1283.17
#2019-06-27|1290.28
#2019-06-28|1291.29
#2019-07-01|1295.98
#2019-07-02|1302.88
#2019-07-03|1304.76
#2019-07-04|1315.20
#2019-07-05|1307.71
#2019-07-08|1288.66
#2019-07-09|1284.76
#2019-07-10|1292.08
#2019-07-11|1297.56
#2019-07-12|1291.48
#2019-07-15|1296.63
#2019-07-16|1300.12
#2019-07-17|1301.04
#2019-07-18|1295.52
#2019-07-19|1294.40
#2019-07-22|1284.87
#2019-07-23|1282.53
#2019-07-24|1284.84
#2019-07-25|1284.36
#2019-07-26|1281.98
#2019-07-29|1278.01
#2019-07-30|1272.42
#2019-07-31|1265.78
#2019-08-01|1254.36
#2019-08-02|1230.99
#2019-08-05|1193.76
#2019-08-06|1194.51
#2019-08-07|1193.76
#2019-08-08|1211.62
#2019-08-09|1209.77
#2019-08-12|1202.23
#2019-08-13|1187.88
#2019-08-14|1184.24
#2019-08-15|1181.12
#2019-08-16|1186.93
#2019-08-19|1194.84
#2019-08-20|1192.09
#2019-08-21|1195.89
#2019-08-22|1183.23
#2019-08-23|1184.29
#2019-08-26|1173.05
#2019-08-27|1178.16
#2019-08-28|1175.18
#2019-08-29|1177.46
#2019-08-30|1191.81
#2019-09-02|1191.34
#2019-09-03|1172.44
#2019-09-04|1195.47
#2019-09-05|1206.53
#2019-09-06|1216.91
#2019-09-09|1217.02
#2019-09-10|1213.45
#2019-09-11|1227.27
#2019-09-12|1234.23
#2019-09-13|1242.07
#2019-09-16|1232.50
#2019-09-17|1218.02
#2019-09-18|1221.81
#2019-09-19|1208.82
#2019-09-20|1228.69
#2019-09-23|1234.07
#2019-09-24|1230.51
#2019-09-25|1219.10
#2019-09-26|1229.97
#2019-09-27|1226.24
#2019-09-30|1222.30
#2019-10-01|1214.70
#2019-10-02|1206.84
#2019-10-03|1212.98
#2019-10-04|1209.89
#2019-10-07|1202.17
#2019-10-08|1202.31
#2019-10-09|1207.64
#2019-10-10|1210.45
#2019-10-11|1227.12
#2019-10-14|1230.87
#2019-10-15|1231.01
#2019-10-16|1236.11
#2019-10-17|1245.92
#2019-10-18|1247.31
#2019-10-21|1249.37
#2019-10-22|1254.63
#2019-10-23|1251.03
#2019-10-24|1256.12
#2019-10-25|1254.97
#2019-10-28|1266.88
#2019-10-29|1269.88
#2019-10-30|1268.74
#2019-10-31|1271.03
#2019-11-01|1281.88
#2019-11-04|1295.10
#2019-11-05|1298.89
#2019-11-06|1294.79
#2019-11-07|1300.64
#2019-11-08|1282.55
#2019-11-11|1268.21
#2019-11-12|1269.25
#2019-11-13|1251.75
#2019-11-14|1248.34
#2019-11-15|1251.02
#2019-11-18|1257.93
#2019-11-19|1266.15
#2019-11-20|1265.81
#2019-11-21|1257.89
#2019-11-22|1264.81
#2019-11-25|1273.46
#2019-11-26|1265.18
#2019-11-27|1271.80
#2019-11-28|1273.75
#2019-11-29|1258.01
#2019-12-02|1263.11
#2019-12-03|1262.03
#2019-12-04|1262.14
#2019-12-05|1267.43
#2019-12-06|1274.12
#2019-12-09|1278.13
#2019-12-10|1274.55
#2019-12-11|1287.13
#2019-12-12|1300.31
#2019-12-13|1319.06
#2019-12-16|1316.93
#2019-12-17|1334.49
#2019-12-18|1344.37
#2019-12-19|1343.53
#2019-12-20|1341.95
#2019-12-23|1347.53
#2019-12-24|1343.35
#2019-12-25|1343.61
#2019-12-26|1344.94
#2019-12-27|1356.48
#2019-12-30|1359.50
#2019-12-31|1351.89
#2020-01-01|1352.42
#2020-01-02|1372.98
#2020-01-03|1364.93
#2020-01-06|1348.13
#2020-01-07|1351.68
#2020-01-08|1345.73
#2020-01-09|1367.93
#2020-01-10|1372.63
#2020-01-13|1383.79
#2020-01-14|1381.17
#2020-01-15|1375.17
#2020-01-16|1378.37
#2020-01-17|1386.34
#2020-01-20|1378.10
#2020-01-21|1348.32
#2020-01-22|1362.11
#2020-01-23|1353.85
#2020-01-24|1354.42
#2020-01-27|1337.86
#2020-01-28|1342.22
#2020-01-29|1325.51
#2020-01-30|1298.71
#2020-01-31|1287.93
#2020-02-03|1287.39
#2020-02-04|1312.99
#2020-02-05|1320.57
#2020-02-06|1334.06
#2020-02-07|1324.89
#2020-02-10|1318.02
#2020-02-11|1335.32
#2020-02-12|1344.72
#2020-02-13|1342.87
#2020-02-14|1338.67
#2020-02-17|1343.14
#2020-02-18|1327.70
#2020-02-19|1340.26
#2020-02-20|1333.06
#2020-02-21|1323.21
#2020-02-24|1297.55
#2020-02-25|1300.93
#2020-02-26|1277.02
#2020-02-27|1268.18
#2020-02-28|1231.25
#2020-03-02|1243.35
#2020-03-03|1248.82
#2020-03-04|1248.27
#2020-03-05|1246.61
#2020-03-06|1212.90
#2020-03-09|1134.46
#2020-03-10|1154.79
#2020-03-11|1136.72
#2020-03-12|1047.62
#2020-03-13|1078.68
#2020-03-16| 993.63
#2020-03-17| 992.86
#2020-03-18| 931.91
#2020-03-19| 917.23
#2020-03-20| 965.67
#2020-03-23| 892.27
#2020-03-24| 941.32
#2020-03-25| 989.53
#2020-03-26|1008.45
#2020-03-27| 998.67
#2020-03-30| 979.04
#2020-03-31| 997.58
#2020-04-01| 970.88
#2020-04-02| 981.64
#2020-04-03| 965.68
#2020-04-06| 985.62
#2020-04-07|1025.91
#2020-04-08|1022.35
#2020-04-09|1045.82
#2020-04-10|1045.50
#2020-04-13|1038.92
#2020-04-14|1044.66
#2020-04-15|1032.13
#2020-04-16|1033.74
#2020-04-17|1052.14
#2020-04-20|1051.94
#2020-04-21|1028.75
#2020-04-22|1044.54
#2020-04-23|1049.45
#2020-04-24|1024.12
#2020-04-27|1046.88
#2020-04-28|1064.60
#2020-04-29|1083.60
#2020-04-30|1089.07
#2020-05-01|1086.56
#2020-05-04|1036.50
#2020-05-05|1042.56
#2020-05-06|1047.81
#2020-05-07|1037.23
#2020-05-08|1056.50
#2020-05-11|1062.18
#2020-05-12|1054.53
#2020-05-13|1057.99
#2020-05-14|1047.99
#2020-05-15|1044.27
#2020-05-18|1045.71
#2020-05-19|1057.40
#2020-05-20|1070.85
#2020-05-21|1072.87
#2020-05-22|1039.73
#2020-05-25|1055.39
#2020-05-26|1070.81
#2020-05-27|1078.51
#2020-05-28|1076.59
#2020-05-29|1081.66
#2020-06-01|1114.06
#2020-06-02|1133.05
#2020-06-03|1153.23
#2020-06-04|1151.98
#2020-06-05|1165.36
#2020-06-08|1169.32
#2020-06-09|1170.16
#2020-06-10|1173.97
#2020-06-11|1154.11
#2020-06-12|1146.64
#2020-06-15|1122.06
#2020-06-16|1145.71
#2020-06-17|1149.37
#2020-06-18|1157.79
#2020-06-19|1168.07
#2020-06-22|1174.12
#2020-06-23|1198.58
#2020-06-24|1184.75
#2020-06-25|1184.67
#2020-06-26|1173.65
#2020-06-29|1169.89
#2020-06-30|1169.42
#2020-07-01|1179.60
#2020-07-02|1210.01
#2020-07-03|1228.44
#2020-07-06|1259.58
#2020-07-07|1248.23
#2020-07-08|1267.30
#2020-07-09|1282.41
#2020-07-10|1265.21
#2020-07-13|1265.43
#2020-07-14|1240.62
#2020-07-15|1252.60
#2020-07-16|1224.32
#2020-07-17|1242.82
#2020-07-20|1256.54
#2020-07-21|1290.71
#2020-07-22|1273.74
#2020-07-23|1282.18
#2020-07-24|1256.13
#2020-07-27|1254.72
#2020-07-28|1271.81
#2020-07-29|1276.55
#2020-07-30|1267.10
#2020-07-31|1260.08
#2020-08-03|1255.05
#2020-08-04|1273.58
#2020-08-05|1286.45
#2020-08-06|1288.09
#2020-08-07|1268.53
#2020-08-10|1260.96
#2020-08-11|1269.09
#2020-08-12|1266.73
#2020-08-13|1266.05
#2020-08-14|1264.78
#2020-08-17|1265.45
#2020-08-18|1283.08
#2020-08-19|1274.87
#2020-08-20|1261.11
#2020-08-21|1272.08
#2020-08-24|1297.75
#2020-08-25|1292.82
#2020-08-26|1296.04
#2020-08-27|1302.84
#2020-08-28|1310.39
#2020-08-31|1280.43
#2020-09-01|1305.40
#2020-09-02|1309.56
#2020-09-03|1297.79
#2020-09-04|1286.52
#2020-09-07|1273.67
#2020-09-08|1265.32
#2020-09-09|1262.25
#2020-09-10|1262.87
#2020-09-11|1271.29
#2020-09-14|1282.81
#2020-09-15|1289.21
#2020-09-16|1296.49
#2020-09-17|1284.75
#2020-09-18|1285.31
#2020-09-21|1254.85
#2020-09-22|1250.83
#2020-09-23|1248.87
#2020-09-24|1222.45
#2020-09-25|1222.15
#2020-09-28|1232.68
#2020-09-29|1228.03
#2020-09-30|1247.24
#2020-10-01|1255.35
#2020-10-02|1253.30
#2020-10-05|1269.83
#2020-10-06|1282.64
#2020-10-07|1293.69
#2020-10-08|1303.77
#2020-10-09|1305.10
#2020-10-12|1325.71
#2020-10-13|1325.16
#2020-10-14|1337.84
#2020-10-15|1303.30
#2020-10-16|1317.95
#2020-10-19|1324.05
#2020-10-20|1333.42
#2020-10-21|1338.83
#2020-10-22|1339.69
#2020-10-23|1335.10
#2020-10-26|1329.17
#2020-10-27|1333.81
#2020-10-28|1329.89
#2020-10-29|1328.65
#2020-10-30|1304.43
#2020-11-02|1318.56
#2020-11-03|1332.66
#2020-11-04|1321.53
#2020-11-05|1378.12
#2020-11-06|1372.32
#2020-11-09|1401.60
#2020-11-10|1380.35
#2020-11-11|1339.44
#2020-11-12|1349.80
#2020-11-13|1362.72
#2020-11-16|1369.18
#2020-11-17|1365.64
#2020-11-18|1374.80
#2020-11-19|1358.58
#2020-11-20|1371.30
#2020-11-23|1386.95
#2020-11-24|1396.33
#2020-11-25|1381.04
#2020-11-26|1398.25
#2020-11-27|1401.78
#2020-11-30|1373.76
#2020-12-01|1394.40
#2020-12-02|1387.50
#2020-12-03|1398.12
#2020-12-04|1410.39
#2020-12-07|1402.90
#2020-12-08|1404.28
#2020-12-09|1408.09
#2020-12-10|1404.14
#2020-12-11|1411.94
#2020-12-14|1400.73
#2020-12-15|1395.44
#2020-12-16|1411.81
#2020-12-17|1429.87
#2020-12-18|1424.16
#2020-12-21|1399.01
#2020-12-22|1400.27
#2020-12-23|1409.24
#2020-12-24|1394.60
#2020-12-25|1394.66
#2020-12-28|1370.56
#2020-12-29|1393.97
#2020-12-30|1425.25
#2020-12-31|1431.01
#2021-01-01|1432.35
#2021-01-04|1434.47
#2021-01-05|1436.15
#2021-01-06|1448.38
#2021-01-07|1433.95
#2021-01-08|1456.06
#2021-01-11|1453.67
#2021-01-12|1464.57
#2021-01-13|1469.82
#2021-01-14|1497.22
#2021-01-15|1492.81
#2021-01-18|1503.50
#2021-01-19|1524.09
#2021-01-20|1564.92
#2021-01-21|1551.12
#2021-01-22|1530.46
#2021-01-25|1565.04
#2021-01-26|1536.52
#2021-01-27|1519.40
#2021-01-28|1490.95
#2021-01-29|1471.99
#2021-02-01|1518.83
#2021-02-02|1554.21
#2021-02-03|1568.40
#2021-02-04|1562.57
#2021-02-05|1563.94
#2021-02-08|1572.03
#2021-02-09|1574.67
#2021-02-10|1596.84
#2021-02-11|1604.71
#2021-02-12|1605.65
#2021-02-15|1610.80
#2021-02-16|1618.80
#2021-02-17|1627.84
#2021-02-18|1599.11
#2021-02-19|1595.48
#2021-02-22|1545.64
#2021-02-23|1548.04
#2021-02-24|1524.18
#2021-02-25|1532.57
#2021-02-26|1465.53
#2021-03-01|1497.69
#2021-03-02|1491.42
#2021-03-03|1523.55
#2021-03-04|1488.86
#2021-03-05|1476.12
#2021-03-08|1433.64
#2021-03-09|1440.52
#2021-03-10|1463.29
#2021-03-11|1494.61
#2021-03-12|1473.32
#2021-03-15|1459.14
#2021-03-16|1469.82
#2021-03-17|1466.16
#2021-03-18|1480.94
#2021-03-19|1477.35
#2021-03-22|1474.90
#2021-03-23|1460.48
#2021-03-24|1434.81
#2021-03-25|1414.19
#2021-03-26|1431.33
#2021-03-29|1425.74
#2021-03-30|1443.49
#2021-03-31|1439.91
#2021-04-01|1473.49
#2021-04-02|1473.64
#2021-04-05|1469.90
#2021-04-06|1471.47
#2021-04-07|1456.20
#2021-04-08|1460.34
#2021-04-09|1444.26
#2021-04-12|1431.47
#2021-04-13|1429.98
#2021-04-14|1450.86
#2021-04-15|1447.90
#2021-04-16|1463.93
#2021-04-19|1457.52
#2021-04-20|1453.36
#2021-04-21|1434.03
#2021-04-22|1443.90
#2021-04-23|1457.88
#2021-04-26|1457.89
#2021-04-27|1462.62
#2021-04-28|1479.05
#2021-04-29|1484.01
#2021-04-30|1455.27
#2021-05-03|1453.43
#2021-05-04|1449.68
#2021-05-05|1446.35
#2021-05-06|1456.40
#2021-05-07|1456.43
#2021-05-10|1452.37
#2021-05-11|1431.58
#2021-05-12|1442.40
#2021-05-13|1420.72
#2021-05-14|1420.84
#2021-05-17|1442.27
#2021-05-18|1459.68
#2021-05-19|1456.19
#2021-05-20|1456.19
#2021-05-21|1464.07
#2021-05-24|1460.78
#2021-05-25|1478.67
#2021-05-26|1488.24
#2021-05-27|1490.78
#2021-05-28|1490.48
#2021-05-31|1511.81
#2021-06-01|1529.77
#2021-06-02|1528.16
#2021-06-03|1520.20
#2021-06-04|1517.34
#2021-06-07|1519.18
#2021-06-08|1515.64
#2021-06-09|1509.83
#2021-06-10|1512.64
#2021-06-11|1511.67
#2021-06-14|1513.65
#2021-06-15|1510.95
#2021-06-16|1496.91
#2021-06-17|1492.88
#2021-06-18|1503.62
#2021-06-21|1496.27
#2021-06-22|1486.83
#2021-06-23|1503.16
#2021-06-24|1511.54
#2021-06-25|1526.79
#2021-06-28|1531.60
#2021-06-29|1521.67
#2021-06-30|1512.05
#2021-07-01|1508.67
#2021-07-02|1489.10
#2021-07-05|1476.70
#2021-07-06|1468.20
#2021-07-07|1464.00
#2021-07-08|1425.49
#2021-07-09|1433.81
#2021-07-12|1444.82
#2021-07-13|1467.37
#2021-07-14|1470.74
#2021-07-15|1480.94
#2021-07-16|1477.20
#2021-07-19|1445.67
#2021-07-20|1437.46
#2021-07-21|1435.96
#2021-07-22|1456.99
#2021-07-23|1443.44
#2021-07-26|1392.66
#2021-07-27|1337.53
#2021-07-28|1358.09
#2021-07-29|1406.52
#2021-07-30|1379.59
#2021-08-02|1393.42
#2021-08-03|1391.50
#2021-08-04|1400.68
#2021-08-05|1392.78
#2021-08-06|1390.16
#2021-08-09|1390.24
#2021-08-10|1411.10
#2021-08-11|1410.10
#2021-08-12|1403.89
#2021-08-13|1399.32
#2021-08-16|1384.40
#2021-08-17|1358.90
#2021-08-18|1361.09
#2021-08-19|1335.88
#2021-08-20|1317.74
#2021-08-23|1326.37
#2021-08-24|1374.70
#2021-08-25|1377.20
#2021-08-26|1365.63
#2021-08-27|1372.30
#2021-08-30|1386.53
#2021-08-31|1413.82
#2021-09-01|1418.02
#2021-09-02|1426.67
#2021-09-03|1420.81
#2021-09-06|1434.70
#2021-09-07|1439.91
#2021-09-08|1431.43
#2021-09-09|1404.44
#2021-09-10|1421.05
#2021-09-13|1405.89
#2021-09-14|1396.34
#2021-09-15|1381.11
#2021-09-16|1370.59
#2021-09-17|1376.14
#2021-09-20|1342.70
#2021-09-21|1347.67
#2021-09-22|1351.53
#2021-09-23|1370.34
#2021-09-24|1355.25
#2021-09-27|1352.27
#2021-09-28|1356.67
#2021-09-29|1351.42
#2021-09-30|1342.75
#2021-10-01|1345.86
#2021-10-04|1326.50
#2021-10-05|1325.66
#2021-10-06|1310.78
#2021-10-07|1348.79
#2021-10-08|1359.93
#2021-10-11|1380.26
#2021-10-12|1365.10
#2021-10-13|1372.01
#2021-10-14|1378.50
#2021-10-15|1395.17
#2021-10-18|1398.60
#2021-10-19|1403.74
#2021-10-20|1419.87
#2021-10-21|1406.40
#2021-10-22|1406.33
#2021-10-25|1408.58
#2021-10-26|1402.57
#2021-10-27|1380.88
#2021-10-28|1369.12
#2021-10-29|1355.13
#2021-11-01|1351.97
#2021-11-02|1350.54
#2021-11-03|1351.46
#2021-11-04|1361.82
#2021-11-05|1348.75
#2021-11-08|1349.95
#2021-11-09|1354.64
#2021-11-10|1367.01
#2021-11-11|1375.17
#2021-11-12|1385.38
#2021-11-15|1386.64
#2021-11-16|1395.66
#2021-11-17|1391.53
#2021-11-18|1364.12
#2021-11-19|1349.77
#2021-11-22|1331.81
#2021-11-23|1322.57
#2021-11-24|1319.26
#2021-11-25|1332.03
#2021-11-26|1289.67
#2021-11-29|1285.02
#2021-11-30|1270.90
#2021-12-01|1280.03
#2021-12-02|1288.41
#2021-12-03|1273.47
#2021-12-06|1242.67
#2021-12-07|1280.56
#2021-12-08|1287.54
#2021-12-09|1298.53
#2021-12-10|1288.07
#2021-12-13|1279.44
#2021-12-14|1265.35
#2021-12-15|1252.83
#2021-12-16|1258.30
#2021-12-17|1235.14
#2021-12-20|1205.73
#2021-12-21|1220.60
#2021-12-22|1231.48
#2021-12-23|1238.31
#2021-12-24|1236.61
#2021-12-27|1240.15
#2021-12-28|1243.35
#2021-12-29|1230.62
#2021-12-30|1234.29
#2021-12-31|1260.24
#2022-01-03|1257.75
#2022-01-04|1255.14
#2022-01-05|1235.71
#2022-01-06|1238.90
#2022-01-07|1261.06
#2022-01-10|1275.07
#2022-01-11|1281.03
#2022-01-12|1315.34
#2022-01-13|1310.47
#2022-01-14|1303.67
#2022-01-17|1295.13
#2022-01-18|1281.39
#2022-01-19|1281.01
#2022-01-20|1311.74
#2022-01-21|1305.11
#2022-01-24|1270.51
#2022-01-25|1262.94
#2022-01-26|1267.01
#2022-01-27|1240.72
#2022-01-28|1234.11
#2022-01-31|1259.99
#2022-02-01|1267.40
#2022-02-02|1269.27
#2022-02-03|1263.81
#2022-02-04|1284.03
#2022-02-07|1274.09
#2022-02-08|1264.01
#2022-02-09|1290.66
#2022-02-10|1304.43
#2022-02-11|1291.24
#2022-02-14|1261.89
#2022-02-15|1275.43
#2022-02-16|1290.83
#2022-02-17|1290.66
#2022-02-18|1276.69
#2022-02-21|1258.34
#2022-02-22|1241.87
#2022-02-23|1246.16
#2022-02-24|1183.51
#2022-02-25|1200.93
#2022-02-28|1198.97
#2022-03-01|1203.18
#2022-03-02|1187.51
#2022-03-03|1187.64
#2022-03-04|1153.96
#2022-03-07|1111.12
#2022-03-08|1091.99
#2022-03-09|1104.51
#2022-03-10|1114.46
#2022-03-11|1091.56
#2022-03-14|1044.39
#2022-03-15| 996.66
#2022-03-16|1085.74
#2022-03-17|1146.68
#2022-03-18|1142.97
#2022-03-21|1130.01
#2022-03-22|1164.10
#2022-03-23|1176.96
#2022-03-24|1167.37
#2022-03-25|1145.85
#2022-03-28|1155.34
#2022-03-29|1173.77
#2022-03-30|1187.54
#2022-03-31|1179.37
#2022-04-01|1189.46
#2022-04-04|1222.23
#2022-04-05|1216.95
#2022-04-06|1194.81
#2022-04-07|1177.45
#2022-04-08|1179.26
#2022-04-11|1152.47
#2022-04-12|1155.91
#2022-04-13|1157.17
#2022-04-14|1158.57
#2022-04-15|1158.57
#2022-04-18|1151.84
#2022-04-19|1126.19
#2022-04-20|1127.74
#2022-04-21|1119.15
#2022-04-22|1102.74
#2022-04-25|1066.52
#2022-04-26|1076.39
#2022-04-27|1076.69
#2022-04-28|1093.84
#2022-04-29|1128.51
#2022-05-02|1123.19
#2022-05-03|1120.33
#2022-05-04|1100.77
#2022-05-05|1095.02
#2022-05-06|1057.42
#2022-05-09|1047.45
#2022-05-10|1031.85
#2022-05-11|1041.05
#2022-05-12|1017.91
#2022-05-13|1036.07
#2022-05-16|1042.30
#2022-05-17|1076.40
#2022-05-18|1073.72
#2022-05-19|1046.32
#2022-05-20|1079.59
#2022-05-23|1075.55
#2022-05-24|1056.96
#2022-05-25|1053.27
#2022-05-26|1058.27
#2022-05-27|1082.65
#2022-05-30|1103.28
#2022-05-31|1117.04
#2022-06-01|1108.48
#2022-06-02|1105.83
#2022-06-03|1102.17
#2022-06-06|1118.35
#2022-06-07|1110.39
#2022-06-08|1131.75
#2022-06-09|1128.45
#2022-06-10|1119.14
#2022-06-13|1075.76
#2022-06-14|1074.07
#2022-06-15|1084.09
#2022-06-16|1062.34
#2022-06-17|1061.91
#2022-06-20|1066.05
#2022-06-21|1084.17
#2022-06-22|1059.78
#2022-06-23|1072.35
#2022-06-24|1091.15
#2022-06-27|1111.08
#2022-06-28|1110.46
#2022-06-29|1091.48
#2022-06-30|1083.97
#2022-07-01|1082.36
#2022-07-04|1085.20
#2022-07-05|1081.13
#2022-07-06|1079.86
#2022-07-07|1087.83
#2022-07-08|1093.46
#2022-07-11|1068.62
#2022-07-12|1051.23
#2022-07-13|1048.43
#2022-07-14|1043.67
#2022-07-15|1031.76
#2022-07-18|1051.78
#2022-07-19|1049.02
#2022-07-20|1058.97
#2022-07-21|1056.40
#2022-07-22|1059.60
#2022-07-25|1056.01
#2022-07-26|1062.23
#2022-07-27|1059.05
#2022-07-28|1068.71
#2022-07-29|1057.96
#2022-08-01|1059.91
#2022-08-02|1047.40
#2022-08-03|1049.56
#2022-08-04|1065.07
#2022-08-05|1068.95
#2022-08-08|1065.79
#2022-08-09|1064.09
#2022-08-10|1057.14
#2022-08-11|1072.04
#2022-08-12|1076.41
#2022-08-15|1072.65
#2022-08-16|1069.92
#2022-08-17|1075.82
#2022-08-18|1072.35
#2022-08-19|1064.65
#2022-08-22|1055.25
#2022-08-23|1060.36
#2022-08-24|1053.80
#2022-08-25|1076.67
#2022-08-26|1082.74
#2022-08-29|1074.74
#2022-08-30|1081.24
#2022-08-31|1078.37
#2022-09-01|1065.68
#2022-09-02|1060.81
#2022-09-05|1055.85
#2022-09-06|1051.43
#2022-09-07|1046.83
#2022-09-08|1045.76
#2022-09-09|1066.03
#2022-09-12|1070.51
#2022-09-13|1069.32
#2022-09-14|1052.84
#2022-09-15|1050.07
#2022-09-16|1029.81
#2022-09-19|1027.83
#2022-09-20|1041.51
#2022-09-21|1024.36
#2022-09-22|1014.38
#2022-09-23| 992.51
#2022-09-26| 979.11
#2022-09-27| 980.60
#2022-09-28| 960.96
#2022-09-29| 954.88
#2022-09-30| 964.61
#2022-10-03| 967.56
#2022-10-04| 979.06
#2022-10-05|1006.85
#2022-10-06|1004.53
#2022-10-07| 989.45
#2022-10-10| 971.66
#2022-10-11| 951.86
#2022-10-12| 949.99
#2022-10-13| 937.00
#2022-10-14| 944.09
#2022-10-17| 948.23
#2022-10-18| 965.44
#2022-10-19| 950.06
#2022-10-20| 944.90
#2022-10-21| 949.17
#2022-10-24| 905.80
#2022-10-25| 910.62
#2022-10-26| 911.37
#2022-10-27| 920.56
#2022-10-28| 902.21
#2022-10-31| 904.60
#2022-11-01| 937.21
#2022-11-02| 944.65
#2022-11-03| 930.97
#2022-11-04| 963.75
#2022-11-07| 974.62
#2022-11-08| 971.07
#2022-11-09| 961.17
#2022-11-10| 937.81
#2022-11-11| 991.00
#2022-11-14| 997.05
#2022-11-15|1027.01
#2022-11-16|1019.40
#2022-11-17|1004.17
#2022-11-18|1005.76
#2022-11-21| 993.28
#2022-11-22| 982.34
#2022-11-23| 984.99
#2022-11-24| 999.97
#2022-11-25| 991.15
#2022-11-28| 984.18
#2022-11-29|1018.63
#2022-11-30|1037.73
#2022-12-01|1045.02
#2022-12-02|1042.82
#2022-12-05|1066.11
#2022-12-06|1056.89
#2022-12-07|1035.71
#2022-12-08|1057.67
#2022-12-09|1068.80
#2022-12-12|1046.67
#2022-12-13|1047.38
#2022-12-14|1054.35
#2022-12-15|1036.90
#2022-12-16|1035.87
#2022-12-19|1039.63
#2022-12-20|1031.53
#2022-12-21|1029.62
#2022-12-22|1045.78
#2022-12-23|1035.81
#2022-12-26|1039.44
#2022-12-27|1038.06
#2022-12-28|1051.27
#2022-12-29|1048.21
#2022-12-30|1047.23
#2023-01-02|1045.25
#2023-01-03|1051.12
#2023-01-04|1068.47
#2023-01-05|1082.72
#2023-01-06|1083.57
#2023-01-09|1105.21
#2023-01-10|1105.58
#2023-01-11|1114.17
#2023-01-12|1110.89
#2023-01-13|1122.86
#2023-01-16|1115.21
#2023-01-17|1116.58
#2023-01-18|1124.63
#2023-01-19|1118.21
#2023-01-20|1130.83
#2023-01-23|1131.31
#2023-01-24|1131.73
#2023-01-25|1130.68
#2023-01-26|1147.33
#2023-01-27|1143.20
#2023-01-30|1117.12
#2023-01-31|1110.41
#2023-02-01|1118.85
#2023-02-02|1113.68
#2023-02-03|1105.99
#2023-02-06|1082.36
#2023-02-07|1086.20
#2023-02-08|1089.40
#2023-02-09|1097.25
#2023-02-10|1080.77
#2023-02-13|1081.91
#2023-02-14|1079.58
#2023-02-15|1074.90
#2023-02-16|1081.26
#2023-02-17|1069.92
#2023-02-20|1076.12
#2023-02-21|1060.25
#2023-02-22|1044.67
#2023-02-23|1048.35
#2023-02-24|1028.74
#2023-02-27|1023.71
#2023-02-28|1013.96
#2023-03-01|1046.17
#2023-03-02|1035.30
#2023-03-03|1050.21
#2023-03-06|1053.04
#2023-03-07|1048.59
#2023-03-08|1039.68
#2023-03-09|1025.24
#2023-03-10|1004.18
#2023-03-13|1006.69
#2023-03-14| 989.72
#2023-03-15| 995.71
#2023-03-16| 989.79
#2023-03-17|1000.88
#2023-03-20| 986.27
#2023-03-21| 997.79
#2023-03-22|1003.96
#2023-03-23|1019.07
#2023-03-24|1014.26
#2023-03-27|1004.89
#2023-03-28|1014.67
#2023-03-29|1032.79
#2023-03-30|1038.41
#2023-03-31|1048.13
#2023-04-03|1044.63
#2023-04-04|1038.15
#2023-04-05|1041.83
#2023-04-06|1044.17
#2023-04-07|1044.14
#2023-04-10|1044.90
#2023-04-11|1056.83
#2023-04-12|1051.70
#2023-04-13|1055.05
#2023-04-14|1056.26
#2023-04-17|1062.07
#2023-04-18|1057.24
#2023-04-19|1042.15
#2023-04-20|1042.08
#2023-04-21|1031.19
#2023-04-24|1029.92
#2023-04-25|1017.24
#2023-04-26|1023.71
#2023-04-27|1027.06
#2023-04-28|1031.62
#2023-05-01|1032.18
#2023-05-02|1028.41
#2023-05-03|1020.90
#2023-05-04|1032.01
#2023-05-05|1040.08
#2023-05-08|1050.16
#2023-05-09|1036.63
#2023-05-10|1038.70
#2023-05-11|1040.10
#2023-05-12|1039.12
#2023-05-15|1051.28
#2023-05-16|1050.88
#2023-05-17|1038.16
#2023-05-18|1040.82
#2023-05-19|1031.30
#2023-05-22|1040.45
#2023-05-23|1034.98
#2023-05-24|1024.24
#2023-05-25|1012.68
#2023-05-26|1018.02
#2023-05-29|1012.77
#2023-05-30|1011.78
#2023-05-31| 998.59
#2023-06-01|1004.80
#2023-06-02|1034.25
#2023-06-05|1036.52
#2023-06-06|1038.37
#2023-06-07|1048.84
#2023-06-08|1047.14
#2023-06-09|1053.01
#2023-06-12|1054.94
#2023-06-13|1062.51
#2023-06-14|1065.13
#2023-06-15|1080.86
#2023-06-16|1091.31
#2023-06-19|1086.05
#2023-06-20|1074.65
#2023-06-21|1064.94
#2023-06-22|1060.25
#2023-06-23|1049.10
#2023-06-26|1046.49
#2023-06-27|1058.00
#2023-06-28|1058.30
#2023-06-29|1051.75
#2023-06-30|1056.97
#2023-07-03|1075.64
#2023-07-04|1077.31
#2023-07-05|1067.60
#2023-07-06|1050.09
#2023-07-07|1044.83
#2023-07-10|1048.89
#2023-07-11|1057.09
#2023-07-12|1066.11
#2023-07-13|1084.26
#2023-07-14|1086.73
#2023-07-17|1089.90
#2023-07-18|1077.38
#2023-07-19|1076.97
#2023-07-20|1074.95
#2023-07-21|1077.76
#2023-07-24|1068.99
#2023-07-25|1097.40
#2023-07-26|1096.66
#2023-07-27|1100.27
#2023-07-28|1111.29
#2023-07-31|1121.72
#2023-08-01|1117.16
#2023-08-02|1093.92
#2023-08-03|1086.87
#2023-08-04|1094.96
#2023-08-07|1092.90
#2023-08-08|1079.28
#2023-08-09|1082.64
#2023-08-10|1083.97
#2023-08-11|1072.05
#2023-08-14|1058.86
#2023-08-15|1052.62
#2023-08-16|1044.99
#2023-08-17|1042.43
#2023-08-18|1030.20
#2023-08-21|1024.19
#2023-08-22|1034.12
#2023-08-23|1040.11
#2023-08-24|1051.36
#2023-08-25|1039.20
#2023-08-28|1047.12
#2023-08-29|1060.82
#2023-08-30|1057.05
#2023-08-31|1047.80
#2023-09-01|1054.61
#2023-09-04|1074.16
#2023-09-05|1061.42
#2023-09-06|1059.27
#2023-09-07|1053.66
#2023-09-08|1056.13
#2023-09-11|1062.72
#2023-09-12|1058.31
#2023-09-13|1058.88
#2023-09-14|1063.13
#2023-09-15|1065.01
#2023-09-18|1056.89
#2023-09-19|1057.31
#2023-09-20|1049.54
#2023-09-21|1033.53
#2023-09-22|1047.13
#2023-09-25|1035.25
#2023-09-26|1025.53
#2023-09-27|1028.22
#2023-09-28|1018.17
#2023-09-29|1036.00
#2023-10-02|1032.35
#2023-10-03|1011.78
#2023-10-04|1003.19
#2023-10-05|1004.96
#2023-10-06|1016.16
#2023-10-09|1015.59
#2023-10-10|1028.40
#2023-10-11|1039.42
#2023-10-12|1049.32
#2023-10-13|1032.02
#2023-10-16|1026.37
#2023-10-17|1030.85
#2023-10-18|1020.37
#2023-10-19|1008.22
#2023-10-20|1001.69
#2023-10-23| 996.29
#2023-10-24| 993.00
#2023-10-25| 994.73
#2023-10-26| 990.81
#2023-10-27|1005.10
#2023-10-30|1004.52
#2023-10-31| 995.40
#2023-11-01| 994.59
#2023-11-02|1003.03
#2023-11-03|1023.88
#2023-11-06|1040.86
#2023-11-07|1035.01
#2023-11-08|1033.58
#2023-11-09|1030.66
#2023-11-10|1023.00
#2023-11-13|1030.76
#2023-11-14|1032.94
#2023-11-15|1057.37
#2023-11-16|1054.78
#2023-11-17|1039.83
#2023-11-20|1050.83
#2023-11-21|1050.20
#2023-11-22|1049.88
#2023-11-23|1057.94
#2023-11-24|1046.70
#2023-11-27|1046.05
#2023-11-28|1045.17
#2023-11-29|1037.85
#2023-11-30|1041.70
#2023-12-01|1040.05
#2023-12-04|1038.15
#2023-12-05|1032.66
#2023-12-06|1039.29
#2023-12-07|1035.25
#2023-12-08|1035.52
#2023-12-11|1031.44
#2023-12-12|1034.40
#2023-12-13|1034.79
#2023-12-14|1046.30
#2023-12-15|1060.96
#2023-12-18|1057.84
#2023-12-19|1057.40
#2023-12-20|1048.30
#2023-12-21|1053.27
#2023-12-22|1039.00
#2023-12-25|1039.02
#2023-12-26|1043.26
#2023-12-27|1056.76
#2023-12-28|1073.11
#2023-12-29|1073.63
#2024-01-01|1074.30
#2024-01-02|1063.36
#2024-01-03|1059.05
#2024-01-04|1062.86
#2024-01-05|1061.06
#2024-01-08|1048.68
#2024-01-09|1043.82
#2024-01-10|1044.10
#2024-01-11|1052.04
#2024-01-12|1057.55
#2024-01-15|1058.73
#2024-01-16|1043.87
#2024-01-17|1015.82
#2024-01-18|1016.25
#2024-01-19|1015.75
#2024-01-22|1002.22
#2024-01-23|1006.16
#2024-01-24|1030.52
#2024-01-25|1038.48
#2024-01-26|1028.89
#2024-01-29|1038.69
#2024-01-30|1021.08
#2024-01-31|1020.11
#2024-02-01|1025.88
#2024-02-02|1025.91
#2024-02-05|1022.40
#2024-02-06|1050.95
#2024-02-07|1049.04
#2024-02-08|1036.56
#2024-02-09|1033.25
#2024-02-12|1029.22
#2024-02-13|1031.40
#2024-02-14|1038.11
#2024-02-15|1041.81
#2024-02-16|1058.29
#2024-02-19|1053.68
#2024-02-20|1060.12
#2024-02-21|1065.61
#2024-02-22|1077.96
#2024-02-23|1075.64
#2024-02-26|1071.67
#2024-02-27|1080.70
#2024-02-28|1063.66
#2024-02-29|1063.31
#2024-03-01|1073.32
#2024-03-04|1073.25
#2024-03-05|1058.98
#2024-03-06|1071.03
#2024-03-07|1066.83
#2024-03-08|1066.84
#2024-03-11|1072.28
#2024-03-12|1086.14
#2024-03-13|1076.47
#2024-03-14|1078.38
#2024-03-15|1067.34
#2024-03-18|1070.08
#2024-03-19|1057.50
#2024-03-20|1061.99
#2024-03-21|1073.96
#2024-03-22|1062.24
#2024-03-25|1061.40
#2024-03-26|1065.84
#2024-03-27|1063.66
#2024-03-28|1072.64
#2024-03-29|1072.65
#2024-04-01|1074.36
#2024-04-02|1084.86
#2024-04-03|1079.03
#2024-04-04|1081.91
#2024-04-05|1080.16
#2024-04-08|1085.99
#2024-04-09|1089.82
#2024-04-10|1098.51
#2024-04-11|1096.53
#2024-04-12|1078.47
#2024-04-15|1066.85
#2024-04-16|1051.90
#2024-04-17|1052.76
#2024-04-18|1053.56
#2024-04-19|1053.43
#2024-04-22|1067.26
#2024-04-23|1079.32
#2024-04-24|1092.10
#2024-04-25|1095.25
#2024-04-26|1108.59
#2024-04-29|1113.65
#2024-04-30|1109.60
#2024-05-01|1109.20
#2024-05-02|1127.33
#2024-05-03|1137.14
#2024-05-06|1139.75
#2024-05-07|1131.89
#2024-05-08|1125.88
#2024-05-09|1123.55
#2024-05-10|1134.97
#2024-05-13|1143.48
#2024-05-14|1148.92
#2024-05-15|1148.55
#2024-05-16|1161.58
#2024-05-17|1170.83
#2024-05-20|1173.04
#2024-05-21|1162.43
#2024-05-22|1158.79
#2024-05-23|1153.95
#2024-05-24|1146.32
#2024-05-27|1151.46
#2024-05-28|1150.24
#2024-05-29|1132.65
#2024-05-30|1122.23
#2024-05-31|1113.00
#2024-06-03|1143.35
#2024-06-04|1109.76
#2024-06-05|1127.66
#2024-06-06|1136.30
#2024-06-07|1140.28
#2024-06-10|1136.75
#2024-06-11|1133.01
#2024-06-12|1125.13
#2024-06-13|1132.58
#2024-06-14|1133.18
#2024-06-17|1130.73
#2024-06-18|1132.03
#2024-06-19|1144.19
#2024-06-20|1142.12
#2024-06-21|1133.29
#2024-06-24|1137.00
#2024-06-25|1141.33
#2024-06-26|1142.54
#2024-06-27|1136.58
#2024-06-28|1134.29
#2024-07-01|1135.96
#2024-07-02|1132.53
#2024-07-03|1146.90
#2024-07-04|1152.60
#2024-07-05|1148.69
#2024-07-08|1142.25
#2024-07-09|1147.46
#2024-07-10|1145.89
#2024-07-11|1155.52
#2024-07-12|1170.87
#2024-07-15|1164.21
#2024-07-16|1156.71
#2024-07-17|1155.12
#2024-07-18|1152.21
#2024-07-19|1135.28
#2024-07-22|1144.50
#2024-07-23|1136.05
#2024-07-24|1129.66
#2024-07-25|1118.55
#2024-07-26|1130.26
#2024-07-29|1135.23
#2024-07-30|1129.71
#2024-07-31|1143.90
#2024-08-01|1140.93
#2024-08-02|1121.52
#2024-08-05|1100.02
#2024-08-06|1100.70
#2024-08-07|1118.11
#2024-08-08|1116.90
#2024-08-09|1132.34
#2024-08-12|1135.85
#2024-08-13|1134.63
#2024-08-14|1133.02
#2024-08-15|1132.38
#2024-08-16|1150.94
#2024-08-19|1160.75
#2024-08-20|1160.83
#2024-08-21|1157.75
#2024-08-22|1161.69
#2024-08-23|1161.39
#2024-08-26|1171.93
#2024-08-27|1171.69
#2024-08-28|1164.75
#2024-08-29|1164.85
#2024-08-30|1173.68
#2024-09-02|1167.00
#2024-09-03|1165.90
#2024-09-04|1162.44
#2024-09-05|1161.77
#2024-09-06|1153.38
#2024-09-09|1147.23
#2024-09-10|1150.71
#2024-09-11|1147.13
#2024-09-12|1158.92
#2024-09-13|1166.61
#2024-09-16|1170.90
#2024-09-17|1176.85
#2024-09-18|1174.86
#2024-09-19|1186.63
#2024-09-20|1196.59
#2024-09-23|1198.43
#2024-09-24|1225.27
#2024-09-25|1228.73
#2024-09-26|1264.84
#2024-09-27|1286.25
#2024-09-30|1298.56
#2024-10-01|1297.71
#2024-10-02|1339.91
#2024-10-03|1310.80
#2024-10-04|1326.94
#2024-10-07|1330.17
#2024-10-08|1267.98
#2024-10-09|1256.96
#2024-10-10|1274.80
#2024-10-11|1272.04
#2024-10-14|1273.39
#2024-10-15|1245.65
#2024-10-16|1242.91
#2024-10-17|1228.16
#2024-10-18|1253.51
#2024-10-21|1238.53
#2024-10-22|1231.95
#2024-10-23|1239.37
#2024-10-24|1229.85
#2024-10-25|1226.68
#2024-10-28|1233.17
#2024-10-29|1237.06
#2024-10-30|1223.11
#2024-10-31|1213.81
#2024-11-01|1220.69
#2024-11-04|1220.87
#2024-11-05|1239.27
#2024-11-06|1232.73
#2024-11-07|1239.48
#2024-11-08|1226.19
#2024-11-11|1218.23
#2024-11-12|1194.36
#2024-11-13|1184.51
#2024-11-14|1173.08
#2024-11-15|1171.01
#2024-11-18|1174.63
#2024-11-19|1178.21
#2024-11-20|1180.37
#2024-11-21|1170.20
#2024-11-22|1171.32
#2024-11-25|1176.83
#2024-11-26|1176.56
#2024-11-27|1188.58
#2024-11-28|1169.01
#2024-11-29|1175.13
#2024-12-02|1179.55
#2024-12-03|1189.27
#2024-12-04|1190.07
#2024-12-05|1192.76
#2024-12-06|1200.35
#2024-12-09|1217.56
#2024-12-10|1211.78
#2024-12-11|1210.13
#2024-12-12|1213.06
#2024-12-13|1202.32
#2024-12-16|1193.58
#2024-12-17|1182.74
#2024-12-18|1180.21
#2024-12-19|1174.18
#2024-12-20|1166.32
#2024-12-23|1168.59
#2024-12-24|1173.00
#2024-12-25|1173.00
#2024-12-26|1173.65
#2024-12-27|1170.25
#2024-12-30|1165.96
#2024-12-31|1165.63
#2025-01-01|1167.86
#2025-01-02|1163.31
#2025-01-03|1162.32
#2025-01-06|1151.14
#2025-01-07|1144.83
#2025-01-08|1134.36
#2025-01-09|1131.65
#2025-01-10|1118.18
#2025-01-13|1101.00
#2025-01-14|1118.21
#2025-01-15|1126.28
#2025-01-16|1132.74
#2025-01-17|1132.87
#2025-01-20|1149.14
#2025-01-21|1146.95
#2025-01-22|1140.79
#2025-01-23|1141.82
#2025-01-24|1152.14
#2025-01-27|1151.42
#2025-01-28|1154.99
#2025-01-29|1160.50
#2025-01-30|1165.39
#2025-01-31|1170.97
#2025-02-03|1164.68
#2025-02-04|1194.17
#2025-02-05|1187.12
#2025-02-06|1194.03
#2025-02-07|1200.58
#2025-02-10|1209.19
#2025-02-11|1197.02
#2025-02-12|1211.23
#2025-02-13|1209.38
#2025-02-14|1240.85
#2025-02-17|1242.64
#2025-02-18|1254.00
#2025-02-19|1248.83
#2025-02-20|1239.72
#2025-02-21|1265.96
#2025-02-24|1251.01
#2025-02-25|1234.42
#2025-02-26|1257.35
#2025-02-27|1250.08
#2025-02-28|1209.05
#2025-03-03|1212.82
#2025-03-04|1210.71
#2025-03-05|1239.34
#2025-03-06|1275.12
#2025-03-07|1274.13
#2025-03-10|1251.03
#2025-03-11|1253.02
#2025-03-12|1248.65
#2025-03-13|1243.76
#2025-03-14|1268.20
#2025-03-17|1279.26
#2025-03-18|1309.99
#2025-03-19|1313.35
#2025-03-20|1297.58
#2025-03-21|1286.47
#2025-03-24|1301.04
#2025-03-25|1281.92
#2025-03-26|1281.65
#2025-03-27|1287.73
#2025-03-28|1282.44
#2025-03-31|1271.46
#2025-04-01|1269.70
#2025-04-02|1274.82
#2025-04-03|1262.33
#2025-04-04|1247.38
#2025-04-07|1137.96
#2025-04-08|1154.88
#2025-04-09|1158.42
#2025-04-10|1166.71
#2025-04-11|1188.88
#2025-04-14|1204.42
#2025-04-15|1221.66
#2025-04-16|1208.46
#2025-04-17|1228.96
#2025-04-18|1228.95
#2025-04-21|1240.02
#2025-04-22|1248.57
#2025-04-23|1269.46
#2025-04-24|1267.12
#2025-04-25|1261.30
#2025-04-28|1271.61
#2025-04-29|1270.37
#2025-04-30|1276.97
#2025-05-01|1276.42
#2025-05-02|1289.98
#2025-05-05|1295.65
#2025-05-06|1290.49
#2025-05-07|1284.76
#2025-05-08|1279.48
#2025-05-09|1278.83
#2025-05-12|1320.66
#2025-05-13|1305.98
#2025-05-14|1324.55
#2025-05-15|1325.18
#2025-05-16|1318.78
#2025-05-19|1318.72
#2025-05-20|1316.45
#2025-05-21|1323.35
#2025-05-22|1309.45
#2025-05-23|1319.79
#2025-05-26|1313.90
#2025-05-27|1313.91
#2025-05-28|1307.41
#2025-05-29|1318.49
#2025-05-30|1300.34
#2025-06-02|1299.39
#2025-06-03|1304.17
#2025-06-04|1310.37
#2025-06-05|1321.50
#2025-06-06|1325.67
#2025-06-09|1339.84
#2025-06-10|1340.60
#2025-06-11|1350.44
#2025-06-12|1333.23
#2025-06-13|1320.14
#2025-06-16|1333.41
#2025-06-17|1327.93
#2025-06-18|1318.17
#2025-06-19|1300.17
#2025-06-20|1314.50
#2025-06-23|1314.30
#2025-06-24|1336.20
#2025-06-25|1344.36
#2025-06-26|1351.56
#2025-06-27|1354.94
#2025-06-30|1349.14
#2025-07-01|1351.52
#2025-07-02|1349.04
#2025-07-03|1349.46
#2025-07-04|1348.19
#2025-07-07|1341.98
#2025-07-08|1350.59
#2025-07-09|1339.18
#2025-07-10|1336.39
#2025-07-11|1330.92
#2025-07-14|1333.65
#2025-07-15|1353.71
#2025-07-16|1351.85
#2025-07-17|1349.72
#2025-07-18|1351.79
#2025-07-21|1358.89
#2025-07-22|1359.45
#2025-07-23|1377.22
#2025-07-24|1375.99
#2025-07-25|1359.88
#2025-07-28|1355.71
#2025-07-29|1359.29
#2025-07-30|1347.84
#2025-07-31|1333.15
#2025-08-01|1320.63
#2025-08-04|1334.27
#2025-08-05|1337.56
#2025-08-06|1339.03
#2025-08-07|1344.21
#2025-08-08|1332.15
#2025-08-11|1336.41
#2025-08-12|1336.99
#2025-08-13|1362.04
#2025-08-14|1360.73
#2025-08-15|1358.27
#2025-08-18|1368.16
#2025-08-19|1370.19
#2025-08-20|1371.94
#2025-08-21|1368.01
#2025-08-22|1374.46
#2025-08-25|1391.66
#2025-08-26|1377.66
#2025-08-27|1369.72
#2025-08-28|1355.56
#2025-08-29|1352.00
#2025-09-01|1379.09
#2025-09-02|1374.56
#2025-09-03|1376.31
#2025-09-04|1364.54
#2025-09-05|1378.02
#2025-09-08|1387.63
#2025-09-09|1400.58
#2025-09-10|1409.51
#2025-09-11|1405.97
#2025-09-12|1422.75
#2025-09-15|1428.55
#2025-09-16|1433.34
#2025-09-17|1457.82
#2025-09-18|1445.18
#2025-09-19|1445.90
#2025-09-22|1437.52
#2025-09-23|1428.79
#2025-09-24|1440.39
#2025-09-25|1434.85
#2025-09-26|1414.74
#2025-09-29|1432.05
#2025-09-30|1440.34
#2025-10-01|1444.19
#2025-10-02|1456.45
#2025-10-03|1455.34
#2025-10-06|1454.26
#2025-10-07|1452.92
#2025-10-08|1447.69
#2025-10-09|1448.56
#2025-10-10|1428.66
#2025-10-13|1417.75
#2025-10-14|1394.90
#2025-10-15|1422.56
#2025-10-16|1427.80
#2025-10-17|1409.30
#2025-10-20|1432.47
#2025-10-21|1438.22
#2025-10-22|1430.93
#2025-10-23|1438.71
#2025-10-24|1443.79
#2025-10-27|1458.79
#2025-10-28|1449.16
#2025-10-29|1454.43
#2025-10-30|1447.61
#2025-10-31|1428.01
#2025-11-03|1435.21
#2025-11-04|1423.41
#2025-11-05|1425.99
#2025-11-06|1438.49
#2025-11-07|1428.33
#2025-11-10|1444.95
#2025-11-11|1451.36
#2025-11-12|1458.57
#2025-11-13|1463.97
#2025-11-14|1446.89
#2025-11-17|1443.41
#2025-11-18|1425.41
#2025-11-19|1426.72
#2025-11-20|1425.94
#2025-11-21|1395.69
#2025-11-24|1411.14
#2025-11-25|1419.32
#2025-11-26|1428.53
#2025-11-27|1425.18
#2025-11-28|1423.45
#2025-12-01|1427.93
#2025-12-02|1427.00
#2025-12-03|1413.29
#2025-12-04|1423.02
#2025-12-05|1422.07
#2025-12-08|1406.55
#2025-12-09|1397.22
#2025-12-10|1395.01
#2025-12-11|1395.07
#2025-12-12|1412.34
#2025-12-15|1399.53
#2025-12-16|1376.56
#2025-12-17|1383.39
#2025-12-18|1383.94
#2025-12-19|1400.92
#2025-12-22|1404.16
#2025-12-23|1403.85
#2025-12-24|1401.14
#2025-12-25|1401.15
#2025-12-26|1399.03
#2025-12-29|1389.75
#2025-12-30|1397.73
#2025-12-31|1397.80
#2026-01-01|1399.28
#2026-01-02|1422.60
#2026-01-05|1426.79
#2026-01-06|1436.12
#2026-01-07|1428.76
#2026-01-08|1411.70
#2026-01-09|1409.51
#2026-01-12|1424.79
#2026-01-13|1428.41
#2026-01-14|1437.52
#2026-01-15|1431.46
#2026-01-16|1425.11
#2026-01-19|1414.18
#2026-01-20|1401.10
#2026-01-21|1403.49
#2026-01-22|1412.11
#2026-01-23|1409.39
#2026-01-26|1408.22
#2026-01-27|1424.54
#2026-01-28|1449.46
#2026-01-29|1449.22
#2026-01-30|1426.66
#2026-02-02|1407.21
#2026-02-03|1429.74
#2026-02-04|1419.66
#2026-02-05|1418.07
#2026-02-06|1410.90
#2026-02-09|1432.33
#2026-02-10|1437.81
#2026-02-11|1443.34
#2026-02-12|1431.99
#2026-02-13|1409.75
#2026-02-16|1417.16
#2026-02-17|1418.30
#2026-02-18|1421.61
#2026-02-19|1414.43
#2026-02-20|1405.53
#2026-02-23|1423.72
#2026-02-24|1404.89
#2026-02-25|1409.36
#2026-02-26|1392.31
#2026-02-27|1386.89
#2026-03-02|1360.76
#2026-03-03|1343.81
#2026-03-04|1324.12
#2026-03-05|1324.99
#2026-03-06|1330.47
#2026-03-09|1315.44
#2026-03-10|1346.01
#2026-03-11|1335.50
#2026-03-12|1321.42
#2026-03-13|1301.29
#2026-03-16|1317.11
#2026-03-17|1323.32
#2026-03-18|1330.51
#2026-03-19|1293.06
#2026-03-20|1273.16
#2026-03-23|1244.07
#2026-03-24|1270.71
#2026-03-25|1288.35
#2026-03-26|1272.47
#2026-03-27|1257.28
#2026-03-30|1239.66
#2026-03-31|1243.92
#2026-04-01|1268.98
#2026-04-02|1275.01
#2026-04-03|1275.02
#2026-04-06|1282.65
#2026-04-07|1285.06
#2026-04-08|1332.68
#2026-04-09|1328.87
#2026-04-10|1341.91
#2026-04-13|1328.39