Table Data - NASDAQ BRIC Large Mid Cap Net Total Return Index
| Title | NASDAQ BRIC Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRICLMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:40 PM CDT |
| Notes | For more information about this series, see: NQBRICLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 214.38 |
| 2001-04-02 | 213.48 |
| 2001-04-03 | 211.06 |
| 2001-04-04 | 202.73 |
| 2001-04-05 | 203.01 |
| 2001-04-06 | 208.90 |
| 2001-04-09 | 206.47 |
| 2001-04-10 | 207.28 |
| 2001-04-11 | 208.45 |
| 2001-04-12 | 206.59 |
| 2001-04-13 | . |
| 2001-04-16 | 207.95 |
| 2001-04-17 | 205.96 |
| 2001-04-18 | 216.99 |
| 2001-04-19 | 224.05 |
| 2001-04-20 | 222.42 |
| 2001-04-23 | 222.27 |
| 2001-04-24 | 222.54 |
| 2001-04-25 | 223.47 |
| 2001-04-26 | 223.17 |
| 2001-04-27 | 221.45 |
| 2001-04-30 | 224.62 |
| 2001-05-01 | 224.51 |
| 2001-05-02 | 233.07 |
| 2001-05-03 | 232.40 |
| 2001-05-04 | 228.69 |
| 2001-05-07 | 231.25 |
| 2001-05-08 | 232.32 |
| 2001-05-09 | 233.54 |
| 2001-05-10 | 231.88 |
| 2001-05-11 | 230.24 |
| 2001-05-14 | 226.27 |
| 2001-05-15 | 227.74 |
| 2001-05-16 | 230.17 |
| 2001-05-17 | 234.31 |
| 2001-05-18 | 233.29 |
| 2001-05-21 | 236.57 |
| 2001-05-22 | 239.93 |
| 2001-05-23 | 240.21 |
| 2001-05-24 | 240.79 |
| 2001-05-25 | 241.23 |
| 2001-05-28 | . |
| 2001-05-29 | 241.38 |
| 2001-05-30 | 235.25 |
| 2001-05-31 | 232.04 |
| 2001-06-01 | 230.71 |
| 2001-06-04 | 231.45 |
| 2001-06-05 | 232.99 |
| 2001-06-06 | 234.04 |
| 2001-06-07 | 235.17 |
| 2001-06-08 | 237.99 |
| 2001-06-11 | 236.76 |
| 2001-06-12 | 235.37 |
| 2001-06-13 | 236.96 |
| 2001-06-14 | 231.49 |
| 2001-06-15 | 227.80 |
| 2001-06-18 | 223.13 |
| 2001-06-19 | 227.16 |
| 2001-06-20 | 226.03 |
| 2001-06-21 | 230.99 |
| 2001-06-22 | 232.06 |
| 2001-06-25 | 230.27 |
| 2001-06-26 | 230.31 |
| 2001-06-27 | 231.05 |
| 2001-06-28 | 228.13 |
| 2001-06-29 | 231.48 |
| 2001-07-02 | 230.52 |
| 2001-07-03 | 230.49 |
| 2001-07-04 | . |
| 2001-07-05 | 225.65 |
| 2001-07-06 | 223.53 |
| 2001-07-09 | 218.60 |
| 2001-07-10 | 218.85 |
| 2001-07-11 | 217.76 |
| 2001-07-12 | 222.94 |
| 2001-07-13 | 221.12 |
| 2001-07-16 | 219.65 |
| 2001-07-17 | 216.93 |
| 2001-07-18 | 215.01 |
| 2001-07-19 | 211.49 |
| 2001-07-20 | 212.22 |
| 2001-07-23 | 210.62 |
| 2001-07-24 | 211.53 |
| 2001-07-25 | 210.67 |
| 2001-07-26 | 208.96 |
| 2001-07-27 | 210.04 |
| 2001-07-30 | 208.94 |
| 2001-07-31 | 210.93 |
| 2001-08-01 | 211.36 |
| 2001-08-02 | 211.73 |
| 2001-08-03 | 208.84 |
| 2001-08-06 | 205.79 |
| 2001-08-07 | 203.47 |
| 2001-08-08 | 203.25 |
| 2001-08-09 | 203.33 |
| 2001-08-10 | 202.64 |
| 2001-08-13 | 202.43 |
| 2001-08-14 | 207.85 |
| 2001-08-15 | 209.35 |
| 2001-08-16 | 202.95 |
| 2001-08-17 | 198.18 |
| 2001-08-20 | 194.17 |
| 2001-08-21 | 194.99 |
| 2001-08-22 | 190.76 |
| 2001-08-23 | 191.71 |
| 2001-08-24 | 187.83 |
| 2001-08-27 | 188.65 |
| 2001-08-28 | 189.57 |
| 2001-08-29 | 187.62 |
| 2001-08-30 | 187.75 |
| 2001-08-31 | 184.94 |
| 2001-09-03 | . |
| 2001-09-04 | 183.68 |
| 2001-09-05 | 182.54 |
| 2001-09-06 | 179.10 |
| 2001-09-07 | 177.23 |
| 2001-09-10 | 175.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 154.92 |
| 2001-09-18 | 157.93 |
| 2001-09-19 | 162.14 |
| 2001-09-20 | 159.78 |
| 2001-09-21 | 154.37 |
| 2001-09-24 | 161.11 |
| 2001-09-25 | 157.50 |
| 2001-09-26 | 158.49 |
| 2001-09-27 | 159.94 |
| 2001-09-28 | 164.46 |
| 2001-10-01 | 164.07 |
| 2001-10-02 | 164.03 |
| 2001-10-03 | 163.20 |
| 2001-10-04 | 166.60 |
| 2001-10-05 | 165.81 |
| 2001-10-08 | 161.05 |
| 2001-10-09 | 166.55 |
| 2001-10-10 | 170.25 |
| 2001-10-11 | 172.64 |
| 2001-10-12 | 169.00 |
| 2001-10-15 | 167.54 |
| 2001-10-16 | 167.98 |
| 2001-10-17 | 169.50 |
| 2001-10-18 | 163.83 |
| 2001-10-19 | 165.48 |
| 2001-10-22 | 165.45 |
| 2001-10-23 | 172.58 |
| 2001-10-24 | 171.94 |
| 2001-10-25 | 171.89 |
| 2001-10-26 | 173.31 |
| 2001-10-29 | 171.50 |
| 2001-10-30 | 170.67 |
| 2001-10-31 | 172.13 |
| 2001-11-01 | 174.06 |
| 2001-11-02 | 172.87 |
| 2001-11-05 | 174.71 |
| 2001-11-06 | 174.84 |
| 2001-11-07 | 171.42 |
| 2001-11-08 | 174.91 |
| 2001-11-09 | 175.91 |
| 2001-11-12 | 175.53 |
| 2001-11-13 | 175.76 |
| 2001-11-14 | 179.37 |
| 2001-11-15 | 183.74 |
| 2001-11-16 | 183.84 |
| 2001-11-19 | 187.21 |
| 2001-11-20 | 183.59 |
| 2001-11-21 | 183.81 |
| 2001-11-22 | . |
| 2001-11-23 | 186.95 |
| 2001-11-26 | 188.89 |
| 2001-11-27 | 187.98 |
| 2001-11-28 | 185.36 |
| 2001-11-29 | 184.91 |
| 2001-11-30 | 186.59 |
| 2001-12-03 | 186.69 |
| 2001-12-04 | 190.70 |
| 2001-12-05 | 193.90 |
| 2001-12-06 | 196.44 |
| 2001-12-07 | 196.40 |
| 2001-12-10 | 196.43 |
| 2001-12-11 | 195.83 |
| 2001-12-12 | 196.67 |
| 2001-12-13 | 192.68 |
| 2001-12-14 | 190.97 |
| 2001-12-17 | 191.10 |
| 2001-12-18 | 190.65 |
| 2001-12-19 | 189.00 |
| 2001-12-20 | 190.71 |
| 2001-12-21 | 187.01 |
| 2001-12-24 | 187.52 |
| 2001-12-25 | . |
| 2001-12-26 | 186.49 |
| 2001-12-27 | 186.34 |
| 2001-12-28 | 188.07 |
| 2001-12-31 | 189.67 |
| 2002-01-01 | . |
| 2002-01-02 | 189.70 |
| 2002-01-03 | 192.14 |
| 2002-01-04 | 195.31 |
| 2002-01-07 | 198.47 |
| 2002-01-08 | 196.81 |
| 2002-01-09 | 190.96 |
| 2002-01-10 | 187.60 |
| 2002-01-11 | 186.49 |
| 2002-01-14 | 187.97 |
| 2002-01-15 | 184.86 |
| 2002-01-16 | 184.30 |
| 2002-01-17 | 186.81 |
| 2002-01-18 | 185.86 |
| 2002-01-21 | . |
| 2002-01-22 | 182.58 |
| 2002-01-23 | 181.87 |
| 2002-01-24 | 181.67 |
| 2002-01-25 | 180.72 |
| 2002-01-28 | 179.98 |
| 2002-01-29 | 182.55 |
| 2002-01-30 | 180.29 |
| 2002-01-31 | 181.42 |
| 2002-02-01 | 181.09 |
| 2002-02-04 | 180.43 |
| 2002-02-05 | 180.42 |
| 2002-02-06 | 183.02 |
| 2002-02-07 | 180.86 |
| 2002-02-08 | 183.63 |
| 2002-02-11 | 186.50 |
| 2002-02-12 | 186.31 |
| 2002-02-13 | 187.28 |
| 2002-02-14 | 188.33 |
| 2002-02-15 | 191.51 |
| 2002-02-18 | . |
| 2002-02-19 | 191.56 |
| 2002-02-20 | 189.07 |
| 2002-02-21 | 189.57 |
| 2002-02-22 | 189.95 |
| 2002-02-25 | 188.39 |
| 2002-02-26 | 191.02 |
| 2002-02-27 | 192.83 |
| 2002-02-28 | 188.45 |
| 2002-03-01 | 190.73 |
| 2002-03-04 | 192.39 |
| 2002-03-05 | 193.86 |
| 2002-03-06 | 194.81 |
| 2002-03-07 | 198.95 |
| 2002-03-08 | 198.98 |
| 2002-03-11 | 198.93 |
| 2002-03-12 | 198.41 |
| 2002-03-13 | 198.59 |
| 2002-03-14 | 199.39 |
| 2002-03-15 | 198.97 |
| 2002-03-18 | 198.34 |
| 2002-03-19 | 196.80 |
| 2002-03-20 | 196.58 |
| 2002-03-21 | 193.52 |
| 2002-03-22 | 193.06 |
| 2002-03-25 | 192.41 |
| 2002-03-26 | 190.80 |
| 2002-03-27 | 192.75 |
| 2002-03-28 | 194.20 |
| 2002-03-29 | . |
| 2002-04-01 | 195.96 |
| 2002-04-02 | 195.77 |
| 2002-04-03 | 194.36 |
| 2002-04-04 | 195.50 |
| 2002-04-05 | 195.55 |
| 2002-04-08 | 195.60 |
| 2002-04-09 | 195.26 |
| 2002-04-10 | 196.50 |
| 2002-04-11 | 196.86 |
| 2002-04-12 | 196.75 |
| 2002-04-15 | 195.05 |
| 2002-04-16 | 195.36 |
| 2002-04-17 | 197.59 |
| 2002-04-18 | 196.60 |
| 2002-04-19 | 194.94 |
| 2002-04-22 | 194.18 |
| 2002-04-23 | 195.48 |
| 2002-04-24 | 195.68 |
| 2002-04-25 | 193.47 |
| 2002-04-26 | 193.01 |
| 2002-04-29 | 191.71 |
| 2002-04-30 | 193.05 |
| 2002-05-01 | 193.13 |
| 2002-05-02 | 193.28 |
| 2002-05-03 | 192.86 |
| 2002-05-06 | 191.29 |
| 2002-05-07 | 192.40 |
| 2002-05-08 | 193.35 |
| 2002-05-09 | 191.38 |
| 2002-05-10 | 189.79 |
| 2002-05-13 | 189.21 |
| 2002-05-14 | 189.13 |
| 2002-05-15 | 190.43 |
| 2002-05-16 | 192.01 |
| 2002-05-17 | 193.43 |
| 2002-05-20 | 192.34 |
| 2002-05-21 | 190.48 |
| 2002-05-22 | 189.25 |
| 2002-05-23 | 187.47 |
| 2002-05-24 | 189.68 |
| 2002-05-27 | . |
| 2002-05-28 | 187.74 |
| 2002-05-29 | 188.35 |
| 2002-05-30 | 187.53 |
| 2002-05-31 | 186.08 |
| 2002-06-03 | 186.17 |
| 2002-06-04 | 186.19 |
| 2002-06-05 | 186.31 |
| 2002-06-06 | 184.05 |
| 2002-06-07 | 181.83 |
| 2002-06-10 | 185.37 |
| 2002-06-11 | 185.27 |
| 2002-06-12 | 182.19 |
| 2002-06-13 | 181.82 |
| 2002-06-14 | 178.98 |
| 2002-06-17 | 179.80 |
| 2002-06-18 | 179.19 |
| 2002-06-19 | 175.10 |
| 2002-06-20 | 172.47 |
| 2002-06-21 | 168.66 |
| 2002-06-24 | 169.79 |
| 2002-06-25 | 171.20 |
| 2002-06-26 | 169.41 |
| 2002-06-27 | 171.71 |
| 2002-06-28 | 173.56 |
| 2002-07-01 | 173.78 |
| 2002-07-02 | 171.72 |
| 2002-07-03 | 173.22 |
| 2002-07-04 | . |
| 2002-07-05 | 174.38 |
| 2002-07-08 | 175.02 |
| 2002-07-09 | 175.28 |
| 2002-07-10 | 173.59 |
| 2002-07-11 | 173.02 |
| 2002-07-12 | 175.09 |
| 2002-07-15 | 172.79 |
| 2002-07-16 | 171.51 |
| 2002-07-17 | 170.96 |
| 2002-07-18 | 171.82 |
| 2002-07-19 | 170.11 |
| 2002-07-22 | 163.34 |
| 2002-07-23 | 163.35 |
| 2002-07-24 | 160.70 |
| 2002-07-25 | 157.95 |
| 2002-07-26 | 153.01 |
| 2002-07-29 | 152.87 |
| 2002-07-30 | 152.34 |
| 2002-07-31 | 151.74 |
| 2002-08-01 | 153.38 |
| 2002-08-02 | 158.32 |
| 2002-08-05 | 155.59 |
| 2002-08-06 | 153.04 |
| 2002-08-07 | 157.05 |
| 2002-08-08 | 161.40 |
| 2002-08-09 | 160.63 |
| 2002-08-12 | 158.07 |
| 2002-08-13 | 156.31 |
| 2002-08-14 | 154.93 |
| 2002-08-15 | 156.05 |
| 2002-08-16 | 158.29 |
| 2002-08-19 | 159.25 |
| 2002-08-20 | 160.09 |
| 2002-08-21 | 160.74 |
| 2002-08-22 | 160.70 |
| 2002-08-23 | 160.46 |
| 2002-08-26 | 162.38 |
| 2002-08-27 | 163.14 |
| 2002-08-28 | 161.62 |
| 2002-08-29 | 160.79 |
| 2002-08-30 | 163.63 |
| 2002-09-02 | . |
| 2002-09-03 | 161.05 |
| 2002-09-04 | 160.33 |
| 2002-09-05 | 159.25 |
| 2002-09-06 | 158.13 |
| 2002-09-09 | 159.26 |
| 2002-09-10 | 160.94 |
| 2002-09-11 | 162.20 |
| 2002-09-12 | 161.56 |
| 2002-09-13 | 159.73 |
| 2002-09-16 | 156.91 |
| 2002-09-17 | 156.60 |
| 2002-09-18 | 152.87 |
| 2002-09-19 | 151.57 |
| 2002-09-20 | 150.36 |
| 2002-09-23 | 148.78 |
| 2002-09-24 | 147.74 |
| 2002-09-25 | 145.30 |
| 2002-09-26 | 145.79 |
| 2002-09-27 | 143.87 |
| 2002-09-30 | 141.88 |
| 2002-10-01 | 144.23 |
| 2002-10-02 | 146.80 |
| 2002-10-03 | 147.14 |
| 2002-10-04 | 148.33 |
| 2002-10-07 | 147.22 |
| 2002-10-08 | 147.07 |
| 2002-10-09 | 144.17 |
| 2002-10-10 | 142.76 |
| 2002-10-11 | 143.25 |
| 2002-10-14 | 142.53 |
| 2002-10-15 | 145.58 |
| 2002-10-16 | 146.46 |
| 2002-10-17 | 148.84 |
| 2002-10-18 | 149.23 |
| 2002-10-21 | 149.50 |
| 2002-10-22 | 148.11 |
| 2002-10-23 | 151.00 |
| 2002-10-24 | 149.34 |
| 2002-10-25 | 149.45 |
| 2002-10-28 | 150.03 |
| 2002-10-29 | 148.13 |
| 2002-10-30 | 150.64 |
| 2002-10-31 | 152.44 |
| 2002-11-01 | 152.17 |
| 2002-11-04 | 154.28 |
| 2002-11-05 | 151.23 |
| 2002-11-06 | 150.39 |
| 2002-11-07 | 151.01 |
| 2002-11-08 | 151.71 |
| 2002-11-11 | 151.86 |
| 2002-11-12 | 151.41 |
| 2002-11-13 | 150.58 |
| 2002-11-14 | 150.40 |
| 2002-11-15 | 151.74 |
| 2002-11-18 | 154.14 |
| 2002-11-19 | 153.66 |
| 2002-11-20 | 153.96 |
| 2002-11-21 | 156.60 |
| 2002-11-22 | 155.63 |
| 2002-11-25 | 156.76 |
| 2002-11-26 | 154.86 |
| 2002-11-27 | 154.39 |
| 2002-11-28 | . |
| 2002-11-29 | 156.12 |
| 2002-12-02 | 157.12 |
| 2002-12-03 | 156.34 |
| 2002-12-04 | 153.49 |
| 2002-12-05 | 153.60 |
| 2002-12-06 | 155.08 |
| 2002-12-09 | 153.51 |
| 2002-12-10 | 153.51 |
| 2002-12-11 | 153.06 |
| 2002-12-12 | 153.97 |
| 2002-12-13 | 153.89 |
| 2002-12-16 | 153.71 |
| 2002-12-17 | 155.64 |
| 2002-12-18 | 155.17 |
| 2002-12-19 | 156.97 |
| 2002-12-20 | 158.93 |
| 2002-12-23 | 158.38 |
| 2002-12-24 | 158.26 |
| 2002-12-25 | . |
| 2002-12-26 | 158.37 |
| 2002-12-27 | 158.47 |
| 2002-12-30 | 157.93 |
| 2002-12-31 | 158.05 |
| 2003-01-01 | . |
| 2003-01-02 | 158.46 |
| 2003-01-03 | 159.66 |
| 2003-01-06 | 161.56 |
| 2003-01-07 | 161.17 |
| 2003-01-08 | 160.94 |
| 2003-01-09 | 162.82 |
| 2003-01-10 | 163.20 |
| 2003-01-13 | 163.08 |
| 2003-01-14 | 163.26 |
| 2003-01-15 | 163.42 |
| 2003-01-16 | 163.49 |
| 2003-01-17 | 160.91 |
| 2003-01-20 | . |
| 2003-01-21 | 157.77 |
| 2003-01-22 | 156.81 |
| 2003-01-23 | 155.98 |
| 2003-01-24 | 154.20 |
| 2003-01-27 | 151.93 |
| 2003-01-28 | 152.75 |
| 2003-01-29 | 154.17 |
| 2003-01-30 | 154.97 |
| 2003-01-31 | 155.52 |
| 2003-02-03 | 156.73 |
| 2003-02-04 | 155.93 |
| 2003-02-05 | 156.01 |
| 2003-02-06 | 156.14 |
| 2003-02-07 | 157.27 |
| 2003-02-10 | 157.82 |
| 2003-02-11 | 159.54 |
| 2003-02-12 | 159.24 |
| 2003-02-13 | 157.58 |
| 2003-02-14 | 157.53 |
| 2003-02-17 | . |
| 2003-02-18 | 160.57 |
| 2003-02-19 | 159.51 |
| 2003-02-20 | 159.19 |
| 2003-02-21 | 159.43 |
| 2003-02-24 | 159.28 |
| 2003-02-25 | 158.93 |
| 2003-02-26 | 158.69 |
| 2003-02-27 | 159.40 |
| 2003-02-28 | 160.69 |
| 2003-03-03 | 162.22 |
| 2003-03-04 | 160.58 |
| 2003-03-05 | 160.06 |
| 2003-03-06 | 159.70 |
| 2003-03-07 | 158.92 |
| 2003-03-10 | 158.08 |
| 2003-03-11 | 158.14 |
| 2003-03-12 | 157.29 |
| 2003-03-13 | 158.04 |
| 2003-03-14 | 158.21 |
| 2003-03-17 | 155.96 |
| 2003-03-18 | 155.60 |
| 2003-03-19 | 155.83 |
| 2003-03-20 | 157.37 |
| 2003-03-21 | 158.89 |
| 2003-03-24 | 156.66 |
| 2003-03-25 | 157.18 |
| 2003-03-26 | 157.21 |
| 2003-03-27 | 157.07 |
| 2003-03-28 | 157.75 |
| 2003-03-31 | 155.82 |
| 2003-04-01 | 156.55 |
| 2003-04-02 | 158.55 |
| 2003-04-03 | 158.49 |
| 2003-04-04 | 159.79 |
| 2003-04-07 | 161.89 |
| 2003-04-08 | 160.48 |
| 2003-04-09 | 160.08 |
| 2003-04-10 | 158.10 |
| 2003-04-11 | 158.21 |
| 2003-04-14 | 159.27 |
| 2003-04-15 | 161.87 |
| 2003-04-16 | 163.06 |
| 2003-04-17 | 164.82 |
| 2003-04-18 | . |
| 2003-04-21 | 170.33 |
| 2003-04-22 | 168.61 |
| 2003-04-23 | 169.74 |
| 2003-04-24 | 167.87 |
| 2003-04-25 | 169.24 |
| 2003-04-28 | 172.68 |
| 2003-04-29 | 172.62 |
| 2003-04-30 | 171.24 |
| 2003-05-01 | 170.92 |
| 2003-05-02 | 171.80 |
| 2003-05-05 | 173.93 |
| 2003-05-06 | 171.76 |
| 2003-05-07 | 172.08 |
| 2003-05-08 | 171.87 |
| 2003-05-09 | 173.08 |
| 2003-05-12 | 175.44 |
| 2003-05-13 | 177.23 |
| 2003-05-14 | 177.73 |
| 2003-05-15 | 177.79 |
| 2003-05-16 | 178.78 |
| 2003-05-19 | 179.55 |
| 2003-05-20 | 176.97 |
| 2003-05-21 | 176.38 |
| 2003-05-22 | 179.11 |
| 2003-05-23 | 181.16 |
| 2003-05-26 | . |
| 2003-05-27 | 182.64 |
| 2003-05-28 | 185.16 |
| 2003-05-29 | 185.48 |
| 2003-05-30 | 185.14 |
| 2003-06-02 | 184.93 |
| 2003-06-03 | 186.19 |
| 2003-06-04 | 187.66 |
| 2003-06-05 | 188.07 |
| 2003-06-06 | 189.67 |
| 2003-06-09 | 189.17 |
| 2003-06-10 | 186.94 |
| 2003-06-11 | 187.40 |
| 2003-06-12 | 188.98 |
| 2003-06-13 | 190.37 |
| 2003-06-16 | 193.67 |
| 2003-06-17 | 196.87 |
| 2003-06-18 | 195.74 |
| 2003-06-19 | 194.82 |
| 2003-06-20 | 195.46 |
| 2003-06-23 | 193.82 |
| 2003-06-24 | 193.95 |
| 2003-06-25 | 196.51 |
| 2003-06-26 | 195.99 |
| 2003-06-27 | 197.55 |
| 2003-06-30 | 197.85 |
| 2003-07-01 | 199.00 |
| 2003-07-02 | 201.70 |
| 2003-07-03 | 201.54 |
| 2003-07-04 | . |
| 2003-07-07 | 205.59 |
| 2003-07-08 | 205.65 |
| 2003-07-09 | 203.15 |
| 2003-07-10 | 201.40 |
| 2003-07-11 | 197.11 |
| 2003-07-14 | 201.80 |
| 2003-07-15 | 202.85 |
| 2003-07-16 | 199.51 |
| 2003-07-17 | 193.96 |
| 2003-07-18 | 196.18 |
| 2003-07-21 | 196.54 |
| 2003-07-22 | 196.50 |
| 2003-07-23 | 194.55 |
| 2003-07-24 | 197.97 |
| 2003-07-25 | 199.88 |
| 2003-07-28 | 201.47 |
| 2003-07-29 | 201.18 |
| 2003-07-30 | 199.32 |
| 2003-07-31 | 201.47 |
| 2003-08-01 | 201.03 |
| 2003-08-04 | 200.06 |
| 2003-08-05 | 200.53 |
| 2003-08-06 | 198.59 |
| 2003-08-07 | 202.23 |
| 2003-08-08 | 202.85 |
| 2003-08-11 | 205.97 |
| 2003-08-12 | 205.98 |
| 2003-08-13 | 208.47 |
| 2003-08-14 | 210.67 |
| 2003-08-15 | 212.38 |
| 2003-08-18 | 217.05 |
| 2003-08-19 | 217.14 |
| 2003-08-20 | 216.03 |
| 2003-08-21 | 218.70 |
| 2003-08-22 | 219.50 |
| 2003-08-25 | 216.21 |
| 2003-08-26 | 216.62 |
| 2003-08-27 | 218.62 |
| 2003-08-28 | 221.55 |
| 2003-08-29 | 224.88 |
| 2003-09-01 | . |
| 2003-09-02 | 228.35 |
| 2003-09-03 | 228.32 |
| 2003-09-04 | 229.96 |
| 2003-09-05 | 231.21 |
| 2003-09-08 | 230.71 |
| 2003-09-09 | 228.61 |
| 2003-09-10 | 228.79 |
| 2003-09-11 | 231.13 |
| 2003-09-12 | 229.30 |
| 2003-09-15 | 228.90 |
| 2003-09-16 | 230.66 |
| 2003-09-17 | 228.44 |
| 2003-09-18 | 226.35 |
| 2003-09-19 | 225.13 |
| 2003-09-22 | 223.32 |
| 2003-09-23 | 227.59 |
| 2003-09-24 | 231.02 |
| 2003-09-25 | 228.52 |
| 2003-09-26 | 230.73 |
| 2003-09-29 | 232.85 |
| 2003-09-30 | 234.48 |
| 2003-10-01 | 238.41 |
| 2003-10-02 | 242.60 |
| 2003-10-03 | 246.42 |
| 2003-10-06 | 250.19 |
| 2003-10-07 | 253.74 |
| 2003-10-08 | 258.90 |
| 2003-10-09 | 260.96 |
| 2003-10-10 | 260.36 |
| 2003-10-13 | 263.24 |
| 2003-10-14 | 262.93 |
| 2003-10-15 | 262.46 |
| 2003-10-16 | 266.38 |
| 2003-10-17 | 267.07 |
| 2003-10-20 | 266.03 |
| 2003-10-21 | 261.83 |
| 2003-10-22 | 256.85 |
| 2003-10-23 | 250.86 |
| 2003-10-24 | 253.68 |
| 2003-10-27 | 245.97 |
| 2003-10-28 | 252.29 |
| 2003-10-29 | 249.84 |
| 2003-10-30 | 243.96 |
| 2003-10-31 | 249.06 |
| 2003-11-03 | 259.37 |
| 2003-11-04 | 260.64 |
| 2003-11-05 | 257.19 |
| 2003-11-06 | 254.84 |
| 2003-11-07 | 254.38 |
| 2003-11-10 | 254.31 |
| 2003-11-11 | 250.95 |
| 2003-11-12 | 251.02 |
| 2003-11-13 | 251.88 |
| 2003-11-14 | 251.07 |
| 2003-11-17 | 248.18 |
| 2003-11-18 | 246.24 |
| 2003-11-19 | 242.61 |
| 2003-11-20 | 242.94 |
| 2003-11-21 | 246.17 |
| 2003-11-24 | 248.52 |
| 2003-11-25 | 251.17 |
| 2003-11-26 | 252.81 |
| 2003-11-27 | . |
| 2003-11-28 | 256.83 |
| 2003-12-01 | 261.56 |
| 2003-12-02 | 262.28 |
| 2003-12-03 | 265.14 |
| 2003-12-04 | 264.11 |
| 2003-12-05 | 261.77 |
| 2003-12-08 | 263.29 |
| 2003-12-09 | 269.91 |
| 2003-12-10 | 270.74 |
| 2003-12-11 | 272.01 |
| 2003-12-12 | 272.70 |
| 2003-12-15 | 272.78 |
| 2003-12-16 | 270.20 |
| 2003-12-17 | 269.60 |
| 2003-12-18 | 274.83 |
| 2003-12-19 | 280.62 |
| 2003-12-22 | 284.87 |
| 2003-12-23 | 283.37 |
| 2003-12-24 | 284.67 |
| 2003-12-25 | . |
| 2003-12-26 | 285.49 |
| 2003-12-29 | 288.71 |
| 2003-12-30 | 289.52 |
| 2003-12-31 | 291.87 |
| 2004-01-01 | . |
| 2004-01-02 | 299.84 |
| 2004-01-05 | 308.75 |
| 2004-01-06 | 306.92 |
| 2004-01-07 | 305.49 |
| 2004-01-08 | 307.76 |
| 2004-01-09 | 310.70 |
| 2004-01-12 | 307.35 |
| 2004-01-13 | 307.26 |
| 2004-01-14 | 305.97 |
| 2004-01-15 | 301.95 |
| 2004-01-16 | 299.07 |
| 2004-01-19 | . |
| 2004-01-20 | 305.26 |
| 2004-01-21 | 302.33 |
| 2004-01-22 | 300.68 |
| 2004-01-23 | 305.68 |
| 2004-01-26 | 305.11 |
| 2004-01-27 | 308.28 |
| 2004-01-28 | 301.77 |
| 2004-01-29 | 296.26 |
| 2004-01-30 | 291.72 |
| 2004-02-02 | 289.12 |
| 2004-02-03 | 292.63 |
| 2004-02-04 | 294.36 |
| 2004-02-05 | 291.56 |
| 2004-02-06 | 295.24 |
| 2004-02-09 | 301.73 |
| 2004-02-10 | 301.19 |
| 2004-02-11 | 304.12 |
| 2004-02-12 | 307.79 |
| 2004-02-13 | 309.65 |
| 2004-02-16 | . |
| 2004-02-17 | 313.17 |
| 2004-02-18 | 312.50 |
| 2004-02-19 | 305.85 |
| 2004-02-20 | 307.63 |
| 2004-02-23 | 305.77 |
| 2004-02-24 | 304.49 |
| 2004-02-25 | 303.57 |
| 2004-02-26 | 305.94 |
| 2004-02-27 | 311.85 |
| 2004-03-01 | 318.11 |
| 2004-03-02 | 317.45 |
| 2004-03-03 | 313.93 |
| 2004-03-04 | 313.87 |
| 2004-03-05 | 316.75 |
| 2004-03-08 | 318.58 |
| 2004-03-09 | 319.01 |
| 2004-03-10 | 311.29 |
| 2004-03-11 | 304.09 |
| 2004-03-12 | 306.93 |
| 2004-03-15 | 304.30 |
| 2004-03-16 | 306.38 |
| 2004-03-17 | 311.73 |
| 2004-03-18 | 311.01 |
| 2004-03-19 | 312.69 |
| 2004-03-22 | 307.55 |
| 2004-03-23 | 307.87 |
| 2004-03-24 | 307.62 |
| 2004-03-25 | 306.00 |
| 2004-03-26 | 309.50 |
| 2004-03-29 | 311.04 |
| 2004-03-30 | 316.10 |
| 2004-03-31 | 322.40 |
| 2004-04-01 | 325.24 |
| 2004-04-02 | 328.56 |
| 2004-04-05 | 329.98 |
| 2004-04-06 | 328.90 |
| 2004-04-07 | 329.73 |
| 2004-04-08 | 332.96 |
| 2004-04-09 | . |
| 2004-04-12 | 332.50 |
| 2004-04-13 | 330.41 |
| 2004-04-14 | 321.39 |
| 2004-04-15 | 320.17 |
| 2004-04-16 | 319.23 |
| 2004-04-19 | 316.40 |
| 2004-04-20 | 311.13 |
| 2004-04-21 | 305.50 |
| 2004-04-22 | 303.86 |
| 2004-04-23 | 308.27 |
| 2004-04-26 | 304.49 |
| 2004-04-27 | 300.29 |
| 2004-04-28 | 298.59 |
| 2004-04-29 | 288.75 |
| 2004-04-30 | 286.03 |
| 2004-05-03 | 285.19 |
| 2004-05-04 | 289.83 |
| 2004-05-05 | 292.53 |
| 2004-05-06 | 291.04 |
| 2004-05-07 | 282.29 |
| 2004-05-10 | 272.75 |
| 2004-05-11 | 270.28 |
| 2004-05-12 | 272.33 |
| 2004-05-13 | 273.53 |
| 2004-05-14 | 264.60 |
| 2004-05-17 | 255.21 |
| 2004-05-18 | 263.97 |
| 2004-05-19 | 273.67 |
| 2004-05-20 | 269.38 |
| 2004-05-21 | 270.56 |
| 2004-05-24 | 275.41 |
| 2004-05-25 | 273.38 |
| 2004-05-26 | 275.79 |
| 2004-05-27 | 276.68 |
| 2004-05-28 | 269.36 |
| 2004-05-31 | . |
| 2004-06-01 | 266.16 |
| 2004-06-02 | 271.61 |
| 2004-06-03 | 266.81 |
| 2004-06-04 | 267.37 |
| 2004-06-07 | 275.31 |
| 2004-06-08 | 276.80 |
| 2004-06-09 | 275.11 |
| 2004-06-10 | 273.49 |
| 2004-06-11 | . |
| 2004-06-14 | 265.33 |
| 2004-06-15 | 263.93 |
| 2004-06-16 | 263.20 |
| 2004-06-17 | 270.92 |
| 2004-06-18 | 270.30 |
| 2004-06-21 | 272.93 |
| 2004-06-22 | 269.87 |
| 2004-06-23 | 271.23 |
| 2004-06-24 | 275.57 |
| 2004-06-25 | 275.23 |
| 2004-06-28 | 273.43 |
| 2004-06-29 | 271.55 |
| 2004-06-30 | 275.28 |
| 2004-07-01 | 276.44 |
| 2004-07-02 | 275.37 |
| 2004-07-05 | . |
| 2004-07-06 | 276.31 |
| 2004-07-07 | 279.45 |
| 2004-07-08 | 274.87 |
| 2004-07-09 | 276.21 |
| 2004-07-12 | 277.86 |
| 2004-07-13 | 278.83 |
| 2004-07-14 | 277.86 |
| 2004-07-15 | 279.89 |
| 2004-07-16 | 284.02 |
| 2004-07-19 | 286.73 |
| 2004-07-20 | 282.59 |
| 2004-07-21 | 281.72 |
| 2004-07-22 | 276.76 |
| 2004-07-23 | 278.40 |
| 2004-07-26 | 275.07 |
| 2004-07-27 | 274.34 |
| 2004-07-28 | 270.34 |
| 2004-07-29 | 273.03 |
| 2004-07-30 | 277.26 |
| 2004-08-02 | 278.22 |
| 2004-08-03 | 277.15 |
| 2004-08-04 | 276.60 |
| 2004-08-05 | 276.23 |
| 2004-08-06 | 275.02 |
| 2004-08-09 | 276.12 |
| 2004-08-10 | 275.33 |
| 2004-08-11 | 270.89 |
| 2004-08-12 | 273.22 |
| 2004-08-13 | 274.10 |
| 2004-08-16 | 274.16 |
| 2004-08-17 | 275.71 |
| 2004-08-18 | 271.86 |
| 2004-08-19 | 277.26 |
| 2004-08-20 | 277.91 |
| 2004-08-23 | 275.78 |
| 2004-08-24 | 277.47 |
| 2004-08-25 | 280.03 |
| 2004-08-26 | 280.90 |
| 2004-08-27 | 281.85 |
| 2004-08-30 | 283.94 |
| 2004-08-31 | 285.10 |
| 2004-09-01 | 286.49 |
| 2004-09-02 | 287.40 |
| 2004-09-03 | 287.73 |
| 2004-09-06 | . |
| 2004-09-07 | 290.65 |
| 2004-09-08 | 290.33 |
| 2004-09-09 | 289.20 |
| 2004-09-10 | 290.56 |
| 2004-09-13 | 291.46 |
| 2004-09-14 | 297.44 |
| 2004-09-15 | 299.36 |
| 2004-09-16 | 301.15 |
| 2004-09-17 | 304.92 |
| 2004-09-20 | 306.86 |
| 2004-09-21 | 309.35 |
| 2004-09-22 | 308.54 |
| 2004-09-23 | 308.55 |
| 2004-09-24 | 307.84 |
| 2004-09-27 | 306.54 |
| 2004-09-28 | 307.51 |
| 2004-09-29 | 309.40 |
| 2004-09-30 | 311.72 |
| 2004-10-01 | 317.48 |
| 2004-10-04 | 324.00 |
| 2004-10-05 | 325.75 |
| 2004-10-06 | 325.90 |
| 2004-10-07 | 328.26 |
| 2004-10-08 | 327.92 |
| 2004-10-11 | 327.83 |
| 2004-10-12 | 323.26 |
| 2004-10-13 | 319.04 |
| 2004-10-14 | 317.17 |
| 2004-10-15 | 317.69 |
| 2004-10-18 | 318.14 |
| 2004-10-19 | 319.09 |
| 2004-10-20 | 311.91 |
| 2004-10-21 | 314.38 |
| 2004-10-22 | 315.68 |
| 2004-10-25 | 313.29 |
| 2004-10-26 | 317.02 |
| 2004-10-27 | 319.66 |
| 2004-10-28 | 319.98 |
| 2004-10-29 | 320.37 |
| 2004-11-01 | 320.07 |
| 2004-11-02 | 321.53 |
| 2004-11-03 | 324.29 |
| 2004-11-04 | 326.78 |
| 2004-11-05 | 329.57 |
| 2004-11-08 | 329.04 |
| 2004-11-09 | 330.35 |
| 2004-11-10 | 331.27 |
| 2004-11-11 | 330.11 |
| 2004-11-12 | 332.70 |
| 2004-11-15 | 335.56 |
| 2004-11-16 | 333.09 |
| 2004-11-17 | 336.43 |
| 2004-11-18 | 337.70 |
| 2004-11-19 | 332.00 |
| 2004-11-22 | 333.48 |
| 2004-11-23 | 334.03 |
| 2004-11-24 | 334.95 |
| 2004-11-25 | . |
| 2004-11-26 | 334.67 |
| 2004-11-29 | 336.28 |
| 2004-11-30 | 339.16 |
| 2004-12-01 | 338.68 |
| 2004-12-02 | 340.61 |
| 2004-12-03 | 339.87 |
| 2004-12-06 | 341.86 |
| 2004-12-07 | 340.88 |
| 2004-12-08 | 332.37 |
| 2004-12-09 | 327.07 |
| 2004-12-10 | 325.41 |
| 2004-12-13 | 328.23 |
| 2004-12-14 | 334.77 |
| 2004-12-15 | 337.28 |
| 2004-12-16 | 337.83 |
| 2004-12-17 | 334.09 |
| 2004-12-20 | 337.36 |
| 2004-12-21 | 342.62 |
| 2004-12-22 | 339.68 |
| 2004-12-23 | 343.45 |
| 2004-12-24 | . |
| 2004-12-27 | 345.97 |
| 2004-12-28 | 346.47 |
| 2004-12-29 | 346.51 |
| 2004-12-30 | 346.90 |
| 2004-12-31 | 349.25 |
| 2005-01-03 | 349.93 |
| 2005-01-04 | 344.71 |
| 2005-01-05 | 337.98 |
| 2005-01-06 | 334.40 |
| 2005-01-07 | 335.81 |
| 2005-01-10 | 334.12 |
| 2005-01-11 | 330.78 |
| 2005-01-12 | 329.96 |
| 2005-01-13 | 332.79 |
| 2005-01-14 | 333.00 |
| 2005-01-17 | . |
| 2005-01-18 | 329.63 |
| 2005-01-19 | 331.39 |
| 2005-01-20 | 327.29 |
| 2005-01-21 | 329.33 |
| 2005-01-24 | 332.25 |
| 2005-01-25 | 334.39 |
| 2005-01-26 | 335.76 |
| 2005-01-27 | 337.23 |
#2005-01-28| 341.34
#2005-01-31| 346.28
#2005-02-01| 346.37
#2005-02-02| 347.87
#2005-02-03| 350.39
#2005-02-04| 354.04
#2005-02-07| 353.20
#2005-02-08| 352.97
#2005-02-09| 355.62
#2005-02-10| 355.13
#2005-02-11| 355.30
#2005-02-14| 359.26
#2005-02-15| 360.87
#2005-02-16| 358.79
#2005-02-17| 361.29
#2005-02-18| 361.45
#2005-02-21| .
#2005-02-22| 363.23
#2005-02-23| 364.42
#2005-02-24| 369.73
#2005-02-25| 371.71
#2005-02-28| 378.58
#2005-03-01| 374.94
#2005-03-02| 371.75
#2005-03-03| 373.95
#2005-03-04| 377.30
#2005-03-07| 379.18
#2005-03-08| 378.66
#2005-03-09| 377.74
#2005-03-10| 373.81
#2005-03-11| 373.60
#2005-03-14| 369.73
#2005-03-15| 365.37
#2005-03-16| 364.92
#2005-03-17| 365.69
#2005-03-18| 365.46
#2005-03-21| 362.30
#2005-03-22| 359.56
#2005-03-23| 351.00
#2005-03-24| 355.15
#2005-03-25| .
#2005-03-28| 353.35
#2005-03-29| 348.90
#2005-03-30| 350.35
#2005-03-31| 354.97
#2005-04-01| 359.84
#2005-04-04| 357.14
#2005-04-05| 357.29
#2005-04-06| 360.94
#2005-04-07| 362.25
#2005-04-08| 361.47
#2005-04-11| 358.91
#2005-04-12| 358.34
#2005-04-13| 359.67
#2005-04-14| 353.78
#2005-04-15| 346.58
#2005-04-18| 341.06
#2005-04-19| 345.44
#2005-04-20| 346.55
#2005-04-21| 348.24
#2005-04-22| 350.95
#2005-04-25| 353.18
#2005-04-26| 354.19
#2005-04-27| 351.85
#2005-04-28| 348.56
#2005-04-29| 346.84
#2005-05-02| 348.15
#2005-05-03| 349.04
#2005-05-04| 353.53
#2005-05-05| 356.79
#2005-05-06| 357.03
#2005-05-09| 358.97
#2005-05-10| 356.15
#2005-05-11| 354.20
#2005-05-12| 351.54
#2005-05-13| 348.60
#2005-05-16| 348.91
#2005-05-17| 349.95
#2005-05-18| 352.52
#2005-05-19| 354.65
#2005-05-20| 354.40
#2005-05-23| 354.13
#2005-05-24| 357.90
#2005-05-25| 357.10
#2005-05-26| 357.89
#2005-05-27| 362.09
#2005-05-30| .
#2005-05-31| 363.59
#2005-06-01| 363.25
#2005-06-02| 365.06
#2005-06-03| 368.75
#2005-06-06| 365.22
#2005-06-07| 364.22
#2005-06-08| 366.46
#2005-06-09| 363.25
#2005-06-10| 365.25
#2005-06-13| 365.72
#2005-06-14| 369.17
#2005-06-15| 369.14
#2005-06-16| 371.48
#2005-06-17| 374.56
#2005-06-20| 376.37
#2005-06-21| 376.15
#2005-06-22| 380.30
#2005-06-23| 377.71
#2005-06-24| 377.77
#2005-06-27| 378.98
#2005-06-28| 379.52
#2005-06-29| 379.78
#2005-06-30| 380.83
#2005-07-01| 384.61
#2005-07-04| .
#2005-07-05| 383.00
#2005-07-06| 385.52
#2005-07-07| 380.00
#2005-07-08| 385.16
#2005-07-11| 390.21
#2005-07-12| 392.09
#2005-07-13| 394.09
#2005-07-14| 392.46
#2005-07-15| 390.13
#2005-07-18| 391.49
#2005-07-19| 392.33
#2005-07-20| 395.92
#2005-07-21| 399.16
#2005-07-22| 400.40
#2005-07-25| 397.54
#2005-07-26| 396.45
#2005-07-27| 401.09
#2005-07-28| 405.31
#2005-07-29| 408.51
#2005-08-01| 412.01
#2005-08-02| 419.48
#2005-08-03| 420.68
#2005-08-04| 422.47
#2005-08-05| 422.81
#2005-08-08| 423.73
#2005-08-09| 425.18
#2005-08-10| 433.72
#2005-08-11| 431.36
#2005-08-12| 428.93
#2005-08-15| 432.99
#2005-08-16| 433.51
#2005-08-17| 435.92
#2005-08-18| 428.44
#2005-08-19| 424.86
#2005-08-22| 430.12
#2005-08-23| 425.56
#2005-08-24| 424.01
#2005-08-25| 427.11
#2005-08-26| 429.64
#2005-08-29| 429.91
#2005-08-30| 433.45
#2005-08-31| 436.56
#2005-09-01| 441.87
#2005-09-02| 447.88
#2005-09-05| .
#2005-09-06| 449.33
#2005-09-07| 448.36
#2005-09-08| 451.27
#2005-09-09| 456.19
#2005-09-12| 457.19
#2005-09-13| 454.00
#2005-09-14| 454.45
#2005-09-15| 460.35
#2005-09-16| 467.64
#2005-09-19| 473.92
#2005-09-20| 478.77
#2005-09-21| 489.79
#2005-09-22| 483.52
#2005-09-23| 484.20
#2005-09-26| 486.91
#2005-09-27| 491.07
#2005-09-28| 494.76
#2005-09-29| 499.18
#2005-09-30| 502.70
#2005-10-03| 506.19
#2005-10-04| 506.46
#2005-10-05| 490.96
#2005-10-06| 472.60
#2005-10-07| 474.92
#2005-10-10| 479.46
#2005-10-11| 486.10
#2005-10-12| 478.23
#2005-10-13| 468.05
#2005-10-14| 459.62
#2005-10-17| 464.25
#2005-10-18| 459.82
#2005-10-19| 449.33
#2005-10-20| 446.53
#2005-10-21| 451.68
#2005-10-24| 456.25
#2005-10-25| 455.96
#2005-10-26| 456.95
#2005-10-27| 448.27
#2005-10-28| 448.14
#2005-10-31| 461.31
#2005-11-01| 467.55
#2005-11-02| 472.86
#2005-11-03| 475.59
#2005-11-04| 473.49
#2005-11-07| 474.31
#2005-11-08| 476.17
#2005-11-09| 480.46
#2005-11-10| 479.13
#2005-11-11| 480.14
#2005-11-14| 479.12
#2005-11-15| 478.92
#2005-11-16| 482.02
#2005-11-17| 490.97
#2005-11-18| 489.91
#2005-11-21| 491.23
#2005-11-22| 490.48
#2005-11-23| 497.12
#2005-11-24| .
#2005-11-25| 504.89
#2005-11-28| 508.09
#2005-11-29| 506.89
#2005-11-30| 506.60
#2005-12-01| 516.81
#2005-12-02| 522.80
#2005-12-05| 521.32
#2005-12-06| 523.10
#2005-12-07| 522.81
#2005-12-08| 518.56
#2005-12-09| 518.96
#2005-12-12| 523.54
#2005-12-13| 526.48
#2005-12-14| 526.60
#2005-12-15| 524.12
#2005-12-16| 527.74
#2005-12-19| 529.29
#2005-12-20| 528.20
#2005-12-21| 532.54
#2005-12-22| 534.06
#2005-12-23| 530.89
#2005-12-26| .
#2005-12-27| 529.85
#2005-12-28| 527.23
#2005-12-29| 529.21
#2005-12-30| 532.22
#2006-01-02| .
#2006-01-03| 540.50
#2006-01-04| 550.03
#2006-01-05| 552.91
#2006-01-06| 557.92
#2006-01-09| 560.84
#2006-01-10| 573.35
#2006-01-11| 580.67
#2006-01-12| 589.99
#2006-01-13| 591.58
#2006-01-16| .
#2006-01-17| 588.43
#2006-01-18| 580.07
#2006-01-19| 594.40
#2006-01-20| 602.38
#2006-01-23| 597.47
#2006-01-24| 607.71
#2006-01-25| 611.85
#2006-01-26| 615.43
#2006-01-27| 627.20
#2006-01-30| 621.54
#2006-01-31| 622.81
#2006-02-01| 628.85
#2006-02-02| 619.97
#2006-02-03| 610.17
#2006-02-06| 623.22
#2006-02-07| 619.92
#2006-02-08| 615.41
#2006-02-09| 621.01
#2006-02-10| 623.66
#2006-02-13| 619.23
#2006-02-14| 621.54
#2006-02-15| 625.18
#2006-02-16| 629.90
#2006-02-17| 635.54
#2006-02-20| .
#2006-02-21| 642.38
#2006-02-22| 643.87
#2006-02-23| 646.45
#2006-02-24| 645.79
#2006-02-27| 651.82
#2006-02-28| 642.84
#2006-03-01| 647.72
#2006-03-02| 653.45
#2006-03-03| 661.36
#2006-03-06| 658.75
#2006-03-07| 636.23
#2006-03-08| 628.60
#2006-03-09| 620.89
#2006-03-10| 624.38
#2006-03-13| 634.27
#2006-03-14| 634.76
#2006-03-15| 641.96
#2006-03-16| 646.43
#2006-03-17| 652.04
#2006-03-20| 652.68
#2006-03-21| 645.24
#2006-03-22| 645.61
#2006-03-23| 649.96
#2006-03-24| 652.10
#2006-03-27| 653.76
#2006-03-28| 645.03
#2006-03-29| 645.12
#2006-03-30| 658.46
#2006-03-31| 659.58
#2006-04-03| 672.02
#2006-04-04| 676.67
#2006-04-05| 682.32
#2006-04-06| 687.91
#2006-04-07| 686.18
#2006-04-10| 689.42
#2006-04-11| 686.98
#2006-04-12| 680.91
#2006-04-13| 677.47
#2006-04-14| .
#2006-04-17| 688.90
#2006-04-18| 703.38
#2006-04-19| 712.96
#2006-04-20| 716.43
#2006-04-21| 715.23
#2006-04-24| 713.18
#2006-04-25| 704.77
#2006-04-26| 720.48
#2006-04-27| 711.84
#2006-04-28| 719.56
#2006-05-01| 723.32
#2006-05-02| 740.96
#2006-05-03| 745.41
#2006-05-04| 752.50
#2006-05-05| 757.81
#2006-05-08| 768.63
#2006-05-09| 770.94
#2006-05-10| 766.70
#2006-05-11| 758.65
#2006-05-12| 742.97
#2006-05-15| 708.71
#2006-05-16| 709.92
#2006-05-17| 705.19
#2006-05-18| 678.20
#2006-05-19| 665.04
#2006-05-22| 619.61
#2006-05-23| 642.79
#2006-05-24| 627.57
#2006-05-25| 640.13
#2006-05-26| 662.00
#2006-05-29| .
#2006-05-30| 648.22
#2006-05-31| 642.95
#2006-06-01| 641.49
#2006-06-02| 663.50
#2006-06-05| 660.78
#2006-06-06| 640.74
#2006-06-07| 628.18
#2006-06-08| 599.83
#2006-06-09| 603.06
#2006-06-12| 593.09
#2006-06-13| 558.49
#2006-06-14| 567.34
#2006-06-15| 588.04
#2006-06-16| 605.49
#2006-06-19| 604.86
#2006-06-20| 600.21
#2006-06-21| 608.39
#2006-06-22| 611.09
#2006-06-23| 611.66
#2006-06-26| 609.27
#2006-06-27| 618.10
#2006-06-28| 624.21
#2006-06-29| 641.73
#2006-06-30| 663.28
#2006-07-03| 672.12
#2006-07-04| .
#2006-07-05| 660.51
#2006-07-06| 668.84
#2006-07-07| 664.31
#2006-07-10| 668.62
#2006-07-11| 665.54
#2006-07-12| 667.90
#2006-07-13| 648.23
#2006-07-14| 645.11
#2006-07-17| 631.70
#2006-07-18| 633.63
#2006-07-19| 642.36
#2006-07-20| 649.53
#2006-07-21| 642.28
#2006-07-24| 648.61
#2006-07-25| 654.61
#2006-07-26| 655.70
#2006-07-27| 670.16
#2006-07-28| 670.62
#2006-07-31| 670.79
#2006-08-01| 664.26
#2006-08-02| 673.58
#2006-08-03| 679.21
#2006-08-04| 686.32
#2006-08-07| 686.42
#2006-08-08| 688.87
#2006-08-09| 696.10
#2006-08-10| 698.05
#2006-08-11| 701.09
#2006-08-14| 699.02
#2006-08-15| 700.37
#2006-08-16| 707.71
#2006-08-17| 703.93
#2006-08-18| 693.02
#2006-08-21| 694.84
#2006-08-22| 699.07
#2006-08-23| 694.34
#2006-08-24| 690.79
#2006-08-25| 693.06
#2006-08-28| 695.38
#2006-08-29| 700.16
#2006-08-30| 703.23
#2006-08-31| 698.59
#2006-09-01| 701.14
#2006-09-04| .
#2006-09-05| 710.54
#2006-09-06| 705.06
#2006-09-07| 692.70
#2006-09-08| 692.51
#2006-09-11| 672.35
#2006-09-12| 677.95
#2006-09-13| 686.92
#2006-09-14| 687.22
#2006-09-15| 684.70
#2006-09-18| 691.06
#2006-09-19| 689.98
#2006-09-20| 684.45
#2006-09-21| 685.13
#2006-09-22| 675.93
#2006-09-25| 666.59
#2006-09-26| 674.01
#2006-09-27| 684.87
#2006-09-28| 694.41
#2006-09-29| 693.53
#2006-10-02| 698.27
#2006-10-03| 692.03
#2006-10-04| 694.44
#2006-10-05| 707.80
#2006-10-06| 704.39
#2006-10-09| 708.47
#2006-10-10| 709.72
#2006-10-11| 710.50
#2006-10-12| 714.21
#2006-10-13| 726.89
#2006-10-16| 731.03
#2006-10-17| 729.24
#2006-10-18| 731.91
#2006-10-19| 732.68
#2006-10-20| 730.84
#2006-10-23| 727.26
#2006-10-24| 728.48
#2006-10-25| 732.50
#2006-10-26| 737.35
#2006-10-27| 731.62
#2006-10-30| 727.39
#2006-10-31| 732.28
#2006-11-01| 742.02
#2006-11-02| 743.09
#2006-11-03| 747.27
#2006-11-06| 753.29
#2006-11-07| 756.97
#2006-11-08| 752.61
#2006-11-09| 761.31
#2006-11-10| 762.47
#2006-11-13| 764.61
#2006-11-14| 769.23
#2006-11-15| 777.30
#2006-11-16| 781.84
#2006-11-17| 774.12
#2006-11-20| 771.57
#2006-11-21| 780.43
#2006-11-22| 792.37
#2006-11-23| .
#2006-11-24| 792.20
#2006-11-27| 785.46
#2006-11-28| 772.58
#2006-11-29| 789.86
#2006-11-30| 797.22
#2006-12-01| 797.03
#2006-12-04| 802.39
#2006-12-05| 815.91
#2006-12-06| 819.30
#2006-12-07| 817.00
#2006-12-08| 812.17
#2006-12-11| 808.60
#2006-12-12| 799.25
#2006-12-13| 799.63
#2006-12-14| 812.39
#2006-12-15| 817.44
#2006-12-18| 823.25
#2006-12-19| 812.25
#2006-12-20| 822.58
#2006-12-21| 825.76
#2006-12-22| 829.42
#2006-12-25| .
#2006-12-26| 832.78
#2006-12-27| 856.71
#2006-12-28| 865.47
#2006-12-29| 865.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 881.45
#2007-01-04| 866.02
#2007-01-05| 858.11
#2007-01-08| 851.56
#2007-01-09| 827.16
#2007-01-10| 817.14
#2007-01-11| 823.47
#2007-01-12| 832.73
#2007-01-15| .
#2007-01-16| 845.83
#2007-01-17| 841.58
#2007-01-18| 840.66
#2007-01-19| 843.12
#2007-01-22| 853.90
#2007-01-23| 852.58
#2007-01-24| 858.52
#2007-01-25| 859.24
#2007-01-26| 848.05
#2007-01-29| 838.96
#2007-01-30| 843.38
#2007-01-31| 840.30
#2007-02-01| 849.01
#2007-02-02| 854.17
#2007-02-05| 857.45
#2007-02-06| 861.96
#2007-02-07| 866.39
#2007-02-08| 864.61
#2007-02-09| 859.66
#2007-02-12| 845.31
#2007-02-13| 845.14
#2007-02-14| 852.70
#2007-02-15| 862.02
#2007-02-16| 864.24
#2007-02-19| .
#2007-02-20| 860.91
#2007-02-21| 863.93
#2007-02-22| 868.16
#2007-02-23| 857.92
#2007-02-26| 859.78
#2007-02-27| 830.01
#2007-02-28| 810.18
#2007-03-01| 797.03
#2007-03-02| 789.84
#2007-03-05| 755.53
#2007-03-06| 779.71
#2007-03-07| 777.70
#2007-03-08| 794.73
#2007-03-09| 804.47
#2007-03-12| 807.51
#2007-03-13| 801.88
#2007-03-14| 784.28
#2007-03-15| 792.99
#2007-03-16| 792.70
#2007-03-19| 806.28
#2007-03-20| 809.76
#2007-03-21| 822.43
#2007-03-22| 833.81
#2007-03-23| 840.19
#2007-03-26| 844.48
#2007-03-27| 839.51
#2007-03-28| 831.57
#2007-03-29| 841.43
#2007-03-30| 844.90
#2007-04-02| 835.70
#2007-04-03| 842.79
#2007-04-04| 851.29
#2007-04-05| 855.29
#2007-04-06| .
#2007-04-09| 862.15
#2007-04-10| 867.56
#2007-04-11| 869.94
#2007-04-12| 868.56
#2007-04-13| 877.78
#2007-04-16| 893.21
#2007-04-17| 892.37
#2007-04-18| 891.20
#2007-04-19| 876.42
#2007-04-20| 894.70
#2007-04-23| 895.80
#2007-04-24| 898.16
#2007-04-25| 903.30
#2007-04-26| 902.51
#2007-04-27| 888.33
#2007-04-30| 883.39
#2007-05-01| 882.93
#2007-05-02| 884.86
#2007-05-03| 898.68
#2007-05-04| 905.12
#2007-05-07| 906.13
#2007-05-08| 901.79
#2007-05-09| 908.64
#2007-05-10| 903.08
#2007-05-11| 895.95
#2007-05-14| 912.42
#2007-05-15| 909.60
#2007-05-16| 925.58
#2007-05-17| 926.27
#2007-05-18| 929.68
#2007-05-21| 934.53
#2007-05-22| 933.14
#2007-05-23| 926.27
#2007-05-24| 913.31
#2007-05-25| 914.82
#2007-05-28| .
#2007-05-29| 911.69
#2007-05-30| 902.57
#2007-05-31| 921.59
#2007-06-01| 939.88
#2007-06-04| 938.76
#2007-06-05| 941.07
#2007-06-06| 927.36
#2007-06-07| 922.23
#2007-06-08| 913.09
#2007-06-11| 920.15
#2007-06-12| 918.52
#2007-06-13| 922.64
#2007-06-14| 944.79
#2007-06-15| 961.80
#2007-06-18| 980.20
#2007-06-19| 981.18
#2007-06-20| 983.61
#2007-06-21| 990.42
#2007-06-22| 988.00
#2007-06-25| 977.74
#2007-06-26| 975.44
#2007-06-27| 973.24
#2007-06-28| 985.10
#2007-06-29| 988.50
#2007-07-02| 998.12
#2007-07-03|1014.50
#2007-07-04| .
#2007-07-05|1027.06
#2007-07-06|1035.13
#2007-07-09|1047.59
#2007-07-10|1049.02
#2007-07-11|1046.24
#2007-07-12|1063.45
#2007-07-13|1074.39
#2007-07-16|1072.89
#2007-07-17|1074.47
#2007-07-18|1065.82
#2007-07-19|1081.47
#2007-07-20|1086.48
#2007-07-23|1100.43
#2007-07-24|1087.56
#2007-07-25|1076.89
#2007-07-26|1059.93
#2007-07-27|1026.88
#2007-07-30|1040.10
#2007-07-31|1059.01
#2007-08-01|1027.28
#2007-08-02|1030.94
#2007-08-03|1031.18
#2007-08-06|1006.19
#2007-08-07|1006.65
#2007-08-08|1039.63
#2007-08-09|1021.62
#2007-08-10| 993.21
#2007-08-13|1001.31
#2007-08-14| 991.81
#2007-08-15| 965.37
#2007-08-16| 913.25
#2007-08-17| 911.56
#2007-08-20| 953.30
#2007-08-21| 953.11
#2007-08-22| 982.74
#2007-08-23| 996.91
#2007-08-24|1005.03
#2007-08-27|1040.81
#2007-08-28|1027.47
#2007-08-29|1022.68
#2007-08-30|1038.70
#2007-08-31|1068.07
#2007-09-03| .
#2007-09-04|1072.53
#2007-09-05|1069.09
#2007-09-06|1080.31
#2007-09-07|1079.76
#2007-09-10|1070.42
#2007-09-11|1077.59
#2007-09-12|1082.93
#2007-09-13|1096.67
#2007-09-14|1103.75
#2007-09-17|1095.50
#2007-09-18|1112.10
#2007-09-19|1155.67
#2007-09-20|1168.58
#2007-09-21|1177.96
#2007-09-24|1207.61
#2007-09-25|1197.83
#2007-09-26|1208.77
#2007-09-27|1231.93
#2007-09-28|1236.66
#2007-10-01|1244.95
#2007-10-02|1274.92
#2007-10-03|1260.50
#2007-10-04|1242.44
#2007-10-05|1275.21
#2007-10-08|1274.37
#2007-10-09|1297.56
#2007-10-10|1318.00
#2007-10-11|1342.07
#2007-10-12|1327.21
#2007-10-15|1354.88
#2007-10-16|1336.94
#2007-10-17|1342.97
#2007-10-18|1332.91
#2007-10-19|1315.92
#2007-10-22|1284.41
#2007-10-23|1334.23
#2007-10-24|1333.69
#2007-10-25|1351.69
#2007-10-26|1380.32
#2007-10-29|1424.53
#2007-10-30|1431.17
#2007-10-31|1437.25
#2007-11-01|1428.43
#2007-11-02|1413.80
#2007-11-05|1367.95
#2007-11-06|1387.26
#2007-11-07|1387.56
#2007-11-08|1365.36
#2007-11-09|1358.62
#2007-11-12|1306.88
#2007-11-13|1314.00
#2007-11-14|1375.51
#2007-11-15|1361.31
#2007-11-16|1334.31
#2007-11-19|1316.21
#2007-11-20|1320.14
#2007-11-21|1267.00
#2007-11-22| .
#2007-11-23|1264.24
#2007-11-26|1287.09
#2007-11-27|1274.48
#2007-11-28|1294.32
#2007-11-29|1317.32
#2007-11-30|1339.04
#2007-12-03|1345.00
#2007-12-04|1345.61
#2007-12-05|1378.95
#2007-12-06|1388.64
#2007-12-07|1388.70
#2007-12-10|1383.55
#2007-12-11|1393.94
#2007-12-12|1385.30
#2007-12-13|1348.24
#2007-12-14|1329.24
#2007-12-17|1280.36
#2007-12-18|1287.98
#2007-12-19|1299.34
#2007-12-20|1305.85
#2007-12-21|1320.69
#2007-12-24|1346.93
#2007-12-25| .
#2007-12-26|1357.28
#2007-12-27|1351.31
#2007-12-28|1344.68
#2007-12-31|1348.72
#2008-01-01| .
#2008-01-02|1345.27
#2008-01-03|1329.07
#2008-01-04|1335.49
#2008-01-07|1322.39
#2008-01-08|1334.49
#2008-01-09|1349.56
#2008-01-10|1344.55
#2008-01-11|1338.47
#2008-01-14|1336.27
#2008-01-15|1301.27
#2008-01-16|1243.53
#2008-01-17|1240.79
#2008-01-18|1227.31
#2008-01-21| .
#2008-01-22|1080.15
#2008-01-23|1120.39
#2008-01-24|1133.84
#2008-01-25|1193.66
#2008-01-28|1166.99
#2008-01-29|1175.19
#2008-01-30|1150.24
#2008-01-31|1131.92
#2008-02-01|1177.22
#2008-02-04|1213.09
#2008-02-05|1203.39
#2008-02-06|1158.82
#2008-02-07|1141.19
#2008-02-08|1136.22
#2008-02-11|1118.26
#2008-02-12|1139.20
#2008-02-13|1156.93
#2008-02-14|1187.76
#2008-02-15|1192.55
#2008-02-18| .
#2008-02-19|1210.74
#2008-02-20|1191.99
#2008-02-21|1204.44
#2008-02-22|1195.20
#2008-02-25|1198.85
#2008-02-26|1212.10
#2008-02-27|1236.84
#2008-02-28|1239.19
#2008-02-29|1217.19
#2008-03-03|1186.40
#2008-03-04|1165.29
#2008-03-05|1171.54
#2008-03-06|1171.73
#2008-03-07|1134.93
#2008-03-10|1122.22
#2008-03-11|1146.04
#2008-03-12|1159.34
#2008-03-13|1116.12
#2008-03-14|1116.73
#2008-03-17|1053.62
#2008-03-18|1069.13
#2008-03-19|1068.95
#2008-03-20|1037.14
#2008-03-21| .
#2008-03-24|1050.44
#2008-03-25|1099.15
#2008-03-26|1107.30
#2008-03-27|1110.87
#2008-03-28|1134.64
#2008-03-31|1114.41
#2008-04-01|1126.61
#2008-04-02|1153.04
#2008-04-03|1165.01
#2008-04-04|1164.07
#2008-04-07|1185.37
#2008-04-08|1176.30
#2008-04-09|1172.92
#2008-04-10|1181.22
#2008-04-11|1184.61
#2008-04-14|1163.52
#2008-04-15|1175.03
#2008-04-16|1188.52
#2008-04-17|1202.16
#2008-04-18|1200.64
#2008-04-21|1214.24
#2008-04-22|1229.30
#2008-04-23|1234.14
#2008-04-24|1237.74
#2008-04-25|1242.23
#2008-04-28|1247.27
#2008-04-29|1239.85
#2008-04-30|1253.57
#2008-05-01|1258.40
#2008-05-02|1282.89
#2008-05-05|1284.66
#2008-05-06|1285.43
#2008-05-07|1266.90
#2008-05-08|1257.31
#2008-05-09|1245.80
#2008-05-12|1263.39
#2008-05-13|1278.15
#2008-05-14|1285.34
#2008-05-15|1296.12
#2008-05-16|1316.86
#2008-05-19|1327.38
#2008-05-20|1309.14
#2008-05-21|1316.09
#2008-05-22|1293.78
#2008-05-23|1281.95
#2008-05-26| .
#2008-05-27|1253.07
#2008-05-28|1265.80
#2008-05-29|1265.61
#2008-05-30|1285.67
#2008-06-02|1280.73
#2008-06-03|1258.42
#2008-06-04|1227.64
#2008-06-05|1245.50
#2008-06-06|1245.34
#2008-06-09|1232.20
#2008-06-10|1193.69
#2008-06-11|1192.25
#2008-06-12|1191.30
#2008-06-13|1180.26
#2008-06-16|1199.31
#2008-06-17|1216.20
#2008-06-18|1211.30
#2008-06-19|1194.57
#2008-06-20|1173.86
#2008-06-23|1161.33
#2008-06-24|1149.55
#2008-06-25|1166.20
#2008-06-26|1157.59
#2008-06-27|1140.64
#2008-06-30|1143.93
#2008-07-01|1117.37
#2008-07-02|1110.05
#2008-07-03|1074.15
#2008-07-04| .
#2008-07-07|1093.84
#2008-07-08|1076.93
#2008-07-09|1099.64
#2008-07-10|1105.16
#2008-07-11|1106.56
#2008-07-14|1111.97
#2008-07-15|1080.60
#2008-07-16|1082.16
#2008-07-17|1096.78
#2008-07-18|1095.52
#2008-07-21|1113.26
#2008-07-22|1108.87
#2008-07-23|1131.39
#2008-07-24|1114.88
#2008-07-25|1087.05
#2008-07-28|1082.07
#2008-07-29|1070.47
#2008-07-30|1107.34
#2008-07-31|1103.50
#2008-08-01|1102.61
#2008-08-04|1075.94
#2008-08-05|1064.70
#2008-08-06|1069.72
#2008-08-07|1072.80
#2008-08-08|1044.30
#2008-08-11|1042.70
#2008-08-12|1035.61
#2008-08-13|1019.13
#2008-08-14|1021.59
#2008-08-15|1010.16
#2008-08-18| 994.84
#2008-08-19| 975.62
#2008-08-20|1005.64
#2008-08-21|1000.33
#2008-08-22| 996.55
#2008-08-25| 992.53
#2008-08-26| 986.13
#2008-08-27|1004.57
#2008-08-28|1005.74
#2008-08-29|1009.68
#2008-09-01| .
#2008-09-02| 997.85
#2008-09-03| 973.72
#2008-09-04| 949.02
#2008-09-05| 923.39
#2008-09-08| 943.49
#2008-09-09| 906.82
#2008-09-10| 885.35
#2008-09-11| 867.26
#2008-09-12| 875.41
#2008-09-15| 839.16
#2008-09-16| 790.99
#2008-09-17| 750.62
#2008-09-18| 758.74
#2008-09-19| 873.12
#2008-09-22| 879.44
#2008-09-23| 843.36
#2008-09-24| 847.25
#2008-09-25| 849.93
#2008-09-26| 831.46
#2008-09-29| 770.07
#2008-09-30| 790.07
#2008-10-01| 792.00
#2008-10-02| 772.55
#2008-10-03| 740.50
#2008-10-06| 664.44
#2008-10-07| 653.34
#2008-10-08| 588.40
#2008-10-09| 611.00
#2008-10-10| 572.94
#2008-10-13| 629.96
#2008-10-14| 665.60
#2008-10-15| 606.97
#2008-10-16| 571.39
#2008-10-17| 556.94
#2008-10-20| 590.09
#2008-10-21| 582.55
#2008-10-22| 532.02
#2008-10-23| 514.25
#2008-10-24| 464.08
#2008-10-27| 433.94
#2008-10-28| 482.68
#2008-10-29| 505.17
#2008-10-30| 559.65
#2008-10-31| 566.63
#2008-11-03| 580.93
#2008-11-04| 604.76
#2008-11-05| 607.56
#2008-11-06| 566.34
#2008-11-07| 577.90
#2008-11-10| 608.19
#2008-11-11| 571.90
#2008-11-12| 551.35
#2008-11-13| 538.41
#2008-11-14| 546.38
#2008-11-17| 535.16
#2008-11-18| 517.44
#2008-11-19| 501.58
#2008-11-20| 483.90
#2008-11-21| 483.55
#2008-11-24| 508.13
#2008-11-25| 520.01
#2008-11-26| 534.74
#2008-11-27| .
#2008-11-28| 545.81
#2008-12-01| 535.60
#2008-12-02| 523.59
#2008-12-03| 531.46
#2008-12-04| 530.13
#2008-12-05| 528.88
#2008-12-08| 576.69
#2008-12-09| 565.83
#2008-12-10| 595.68
#2008-12-11| 599.91
#2008-12-12| 585.21
#2008-12-15| 589.04
#2008-12-16| 599.34
#2008-12-17| 607.63
#2008-12-18| 610.88
#2008-12-19| 604.32
#2008-12-22| 586.38
#2008-12-23| 570.04
#2008-12-24| 566.14
#2008-12-25| .
#2008-12-26| 558.78
#2008-12-29| 563.54
#2008-12-30| 570.52
#2008-12-31| 570.33
#2009-01-01| .
#2009-01-02| 599.86
#2009-01-05| 619.57
#2009-01-06| 623.70
#2009-01-07| 593.48
#2009-01-08| 580.54
#2009-01-09| 576.49
#2009-01-12| 550.69
#2009-01-13| 545.32
#2009-01-14| 540.52
#2009-01-15| 531.56
#2009-01-16| 541.39
#2009-01-19| .
#2009-01-20| 521.20
#2009-01-21| 517.55
#2009-01-22| 515.87
#2009-01-23| 510.53
#2009-01-26| 519.95
#2009-01-27| 522.56
#2009-01-28| 533.06
#2009-01-29| 539.53
#2009-01-30| 539.98
#2009-02-02| 525.59
#2009-02-03| 532.75
#2009-02-04| 546.37
#2009-02-05| 550.73
#2009-02-06| 572.96
#2009-02-09| 581.86
#2009-02-10| 585.42
#2009-02-11| 576.63
#2009-02-12| 563.89
#2009-02-13| 580.40
#2009-02-16| .
#2009-02-17| 539.11
#2009-02-18| 533.81
#2009-02-19| 541.37
#2009-02-20| 523.69
#2009-02-23| 533.19
#2009-02-24| 525.02
#2009-02-25| 530.38
#2009-02-26| 529.95
#2009-02-27| 524.48
#2009-03-02| 498.23
#2009-03-03| 497.64
#2009-03-04| 521.26
#2009-03-05| 514.98
#2009-03-06| 515.23
#2009-03-09| 509.41
#2009-03-10| 528.54
#2009-03-11| 531.93
#2009-03-12| 532.27
#2009-03-13| 550.73
#2009-03-16| 564.85
#2009-03-17| 563.58
#2009-03-18| 568.55
#2009-03-19| 582.68
#2009-03-20| 571.49
#2009-03-23| 604.44
#2009-03-24| 603.00
#2009-03-25| 605.08
#2009-03-26| 627.65
#2009-03-27| 620.95
#2009-03-30| 583.55
#2009-03-31| 594.93
#2009-04-01| 601.95
#2009-04-02| 637.83
#2009-04-03| 641.87
#2009-04-06| 648.42
#2009-04-07| 645.78
#2009-04-08| 646.33
#2009-04-09| 667.62
#2009-04-10| .
#2009-04-13| 669.96
#2009-04-14| 678.00
#2009-04-15| 682.63
#2009-04-16| 680.58
#2009-04-17| 679.64
#2009-04-20| 668.71
#2009-04-21| 658.15
#2009-04-22| 652.44
#2009-04-23| 670.95
#2009-04-24| 679.44
#2009-04-27| 661.13
#2009-04-28| 651.10
#2009-04-29| 677.71
#2009-04-30| 687.24
#2009-05-01| 686.74
#2009-05-04| 732.61
#2009-05-05| 735.36
#2009-05-06| 742.70
#2009-05-07| 751.28
#2009-05-08| 764.46
#2009-05-11| 752.37
#2009-05-12| 758.25
#2009-05-13| 741.68
#2009-05-14| 734.74
#2009-05-15| 745.01
#2009-05-18| 787.53
#2009-05-19| 801.17
#2009-05-20| 809.09
#2009-05-21| 790.52
#2009-05-22| 795.54
#2009-05-25| .
#2009-05-26| 790.20
#2009-05-27| 816.39
#2009-05-28| 824.00
#2009-05-29| 845.99
#2009-06-01| 881.65
#2009-06-02| 868.81
#2009-06-03| 858.38
#2009-06-04| 862.15
#2009-06-05| 868.99
#2009-06-08| 851.27
#2009-06-09| 853.45
#2009-06-10| 878.71
#2009-06-11| 880.12
#2009-06-12| 883.07
#2009-06-15| 858.88
#2009-06-16| 854.55
#2009-06-17| 836.04
#2009-06-18| 826.61
#2009-06-19| 838.44
#2009-06-22| 819.04
#2009-06-23| 804.82
#2009-06-24| 824.95
#2009-06-25| 835.52
#2009-06-26| 852.05
#2009-06-29| 857.37
#2009-06-30| 846.45
#2009-07-01| 855.86
#2009-07-02| 847.59
#2009-07-03| .
#2009-07-06| 821.47
#2009-07-07| 816.57
#2009-07-08| 798.15
#2009-07-09| 798.87
#2009-07-10| 788.42
#2009-07-13| 779.68
#2009-07-14| 800.06
#2009-07-15| 830.85
#2009-07-16| 835.23
#2009-07-17| 853.03
#2009-07-20| 884.00
#2009-07-21| 884.05
#2009-07-22| 871.56
#2009-07-23| 898.20
#2009-07-24| 904.66
#2009-07-27| 916.01
#2009-07-28| 918.84
#2009-07-29| 898.01
#2009-07-30| 911.08
#2009-07-31| 922.00
#2009-08-03| 949.43
#2009-08-04| 941.88
#2009-08-05| 936.51
#2009-08-06| 933.38
#2009-08-07| 920.09
#2009-08-10| 926.43
#2009-08-11| 918.65
#2009-08-12| 911.65
#2009-08-13| 931.41
#2009-08-14| 925.72
#2009-08-17| 883.13
#2009-08-18| 890.82
#2009-08-19| 886.81
#2009-08-20| 902.04
#2009-08-21| 912.87
#2009-08-24| 928.53
#2009-08-25| 925.75
#2009-08-26| 919.53
#2009-08-27| 910.57
#2009-08-28| 914.21
#2009-08-31| 899.64
#2009-09-01| 897.10
#2009-09-02| 883.52
#2009-09-03| 895.29
#2009-09-04| 917.39
#2009-09-07| .
#2009-09-08| 954.44
#2009-09-09| 953.60
#2009-09-10| 961.33
#2009-09-11| 967.69
#2009-09-14| 963.23
#2009-09-15| 970.32
#2009-09-16| 992.98
#2009-09-17| 997.35
#2009-09-18| 997.97
#2009-09-21| 987.45
#2009-09-22| 999.92
#2009-09-23| 994.17
#2009-09-24| 978.26
#2009-09-25| 979.00
#2009-09-28| 977.76
#2009-09-29| 987.98
#2009-09-30| 989.12
#2009-10-01| 989.68
#2009-10-02| 978.66
#2009-10-05| 987.60
#2009-10-06|1010.64
#2009-10-07|1018.59
#2009-10-08|1036.30
#2009-10-09|1040.58
#2009-10-12|1046.24
#2009-10-13|1051.03
#2009-10-14|1080.43
#2009-10-15|1083.86
#2009-10-16|1075.07
#2009-10-19|1092.89
#2009-10-20|1080.82
#2009-10-21|1078.63
#2009-10-22|1077.03
#2009-10-23|1086.59
#2009-10-26|1083.61
#2009-10-27|1055.80
#2009-10-28|1020.39
#2009-10-29|1028.31
#2009-10-30|1022.40
#2009-11-02|1021.49
#2009-11-03|1008.35
#2009-11-04|1035.24
#2009-11-05|1045.17
#2009-11-06|1049.65
#2009-11-09|1082.49
#2009-11-10|1084.94
#2009-11-11|1094.21
#2009-11-12|1075.41
#2009-11-13|1085.21
#2009-11-16|1112.32
#2009-11-17|1111.86
#2009-11-18|1111.02
#2009-11-19|1089.38
#2009-11-20|1088.10
#2009-11-23|1106.12
#2009-11-24|1096.34
#2009-11-25|1100.46
#2009-11-26| .
#2009-11-27|1053.56
#2009-11-30|1073.27
#2009-12-01|1099.19
#2009-12-02|1106.10
#2009-12-03|1111.30
#2009-12-04|1106.17
#2009-12-07|1098.41
#2009-12-08|1084.92
#2009-12-09|1074.89
#2009-12-10|1076.10
#2009-12-11|1083.79
#2009-12-14|1088.57
#2009-12-15|1080.69
#2009-12-16|1077.72
#2009-12-17|1052.92
#2009-12-18|1045.28
#2009-12-21|1039.18
#2009-12-22|1048.01
#2009-12-23|1063.24
#2009-12-24|1073.71
#2009-12-25| .
#2009-12-28|1080.11
#2009-12-29|1080.73
#2009-12-30|1075.99
#2009-12-31|1089.29
#2010-01-01| .
#2010-01-04|1101.42
#2010-01-05|1118.13
#2010-01-06|1123.11
#2010-01-07|1115.81
#2010-01-08|1113.41
#2010-01-11|1129.73
#2010-01-12|1117.76
#2010-01-13|1104.89
#2010-01-14|1100.36
#2010-01-15|1095.29
#2010-01-18| .
#2010-01-19|1106.09
#2010-01-20|1083.29
#2010-01-21|1055.92
#2010-01-22|1047.22
#2010-01-25|1039.88
#2010-01-26|1016.52
#2010-01-27|1001.58
#2010-01-28|1015.32
#2010-01-29|1010.54
#2010-02-01|1019.77
#2010-02-02|1026.80
#2010-02-03|1041.79
#2010-02-04|1006.81
#2010-02-05| 976.33
#2010-02-08| 972.77
#2010-02-09| 989.77
#2010-02-10| 993.70
#2010-02-11|1007.27
#2010-02-12|1003.02
#2010-02-15| .
#2010-02-16|1014.03
#2010-02-17|1028.12
#2010-02-18|1026.91
#2010-02-19|1014.80
#2010-02-22|1022.58
#2010-02-23|1020.63
#2010-02-24|1014.25
#2010-02-25|1005.94
#2010-02-26|1023.10
#2010-03-01|1040.87
#2010-03-02|1054.71
#2010-03-03|1060.65
#2010-03-04|1051.27
#2010-03-05|1067.99
#2010-03-08|1076.52
#2010-03-09|1077.88
#2010-03-10|1086.66
#2010-03-11|1083.83
#2010-03-12|1085.44
#2010-03-15|1075.71
#2010-03-16|1084.69
#2010-03-17|1094.86
#2010-03-18|1088.81
#2010-03-19|1086.42
#2010-03-22|1074.88
#2010-03-23|1079.37
#2010-03-24|1076.16
#2010-03-25|1070.93
#2010-03-26|1075.48
#2010-03-29|1092.21
#2010-03-30|1099.12
#2010-03-31|1103.80
#2010-04-01|1123.07
#2010-04-02| .
#2010-04-05|1132.59
#2010-04-06|1131.90
#2010-04-07|1140.28
#2010-04-08|1135.73
#2010-04-09|1147.64
#2010-04-12|1141.57
#2010-04-13|1137.30
#2010-04-14|1147.72
#2010-04-15|1144.41
#2010-04-16|1124.88
#2010-04-19|1104.15
#2010-04-20|1117.17
#2010-04-21|1114.78
#2010-04-22|1109.29
#2010-04-23|1111.40
#2010-04-26|1121.34
#2010-04-27|1100.59
#2010-04-28|1085.60
#2010-04-29|1097.81
#2010-04-30|1107.06
#2010-05-03|1094.05
#2010-05-04|1070.42
#2010-05-05|1049.76
#2010-05-06|1032.09
#2010-05-07|1010.69
#2010-05-10|1051.78
#2010-05-11|1042.88
#2010-05-12|1055.07
#2010-05-13|1060.45
#2010-05-14|1039.76
#2010-05-17|1020.91
#2010-05-18|1022.72
#2010-05-19| 985.24
#2010-05-20| 960.49
#2010-05-21| 970.07
#2010-05-24| 979.10
#2010-05-25| 936.51
#2010-05-26| 970.23
#2010-05-27| 995.34
#2010-05-28|1011.61
#2010-05-31| .
#2010-06-01| 998.80
#2010-06-02|1004.06
#2010-06-03|1019.67
#2010-06-04|1009.41
#2010-06-07| 986.19
#2010-06-08| 985.62
#2010-06-09| 994.30
#2010-06-10|1009.13
#2010-06-11|1019.19
#2010-06-14|1028.48
#2010-06-15|1038.73
#2010-06-16|1041.43
#2010-06-17|1046.93
#2010-06-18|1052.66
#2010-06-21|1083.67
#2010-06-22|1073.94
#2010-06-23|1068.09
#2010-06-24|1057.76
#2010-06-25|1057.98
#2010-06-28|1062.11
#2010-06-29|1030.12
#2010-06-30|1026.35
#2010-07-01|1020.51
#2010-07-02|1021.26
#2010-07-05| .
#2010-07-06|1036.14
#2010-07-07|1034.26
#2010-07-08|1042.67
#2010-07-09|1056.02
#2010-07-12|1060.79
#2010-07-13|1068.35
#2010-07-14|1065.14
#2010-07-15|1056.45
#2010-07-16|1048.10
#2010-07-19|1047.97
#2010-07-20|1057.41
#2010-07-21|1069.18
#2010-07-22|1083.19
#2010-07-23|1090.87
#2010-07-26|1087.63
#2010-07-27|1094.81
#2010-07-28|1097.72
#2010-07-29|1102.12
#2010-07-30|1101.74
#2010-08-02|1125.50
#2010-08-03|1120.47
#2010-08-04|1123.36
#2010-08-05|1123.14
#2010-08-06|1122.18
#2010-08-09|1128.67
#2010-08-10|1110.14
#2010-08-11|1088.06
#2010-08-12|1085.01
#2010-08-13|1088.47
#2010-08-16|1093.92
#2010-08-17|1102.47
#2010-08-18|1103.08
#2010-08-19|1101.48
#2010-08-20|1096.21
#2010-08-23|1090.65
#2010-08-24|1076.78
#2010-08-25|1070.51
#2010-08-26|1071.09
#2010-08-27|1077.26
#2010-08-30|1076.51
#2010-08-31|1076.15
#2010-09-01|1096.79
#2010-09-02|1103.16
#2010-09-03|1110.06
#2010-09-06| .
#2010-09-07|1119.04
#2010-09-08|1115.56
#2010-09-09|1121.81
#2010-09-10|1123.76
#2010-09-13|1145.93
#2010-09-14|1147.97
#2010-09-15|1149.50
#2010-09-16|1141.79
#2010-09-17|1151.08
#2010-09-20|1159.55
#2010-09-21|1157.00
#2010-09-22|1161.52
#2010-09-23|1160.97
#2010-09-24|1167.72
#2010-09-27|1176.05
#2010-09-28|1173.46
#2010-09-29|1183.81
#2010-09-30|1188.18
#2010-10-01|1203.86
#2010-10-04|1211.10
#2010-10-05|1218.10
#2010-10-06|1223.99
#2010-10-07|1219.63
#2010-10-08|1220.74
#2010-10-11|1232.70
#2010-10-12|1226.24
#2010-10-13|1250.67
#2010-10-14|1259.89
#2010-10-15|1252.99
#2010-10-18|1247.47
#2010-10-19|1233.90
#2010-10-20|1233.15
#2010-10-21|1240.98
#2010-10-22|1233.82
#2010-10-25|1240.69
#2010-10-26|1244.04
#2010-10-27|1223.64
#2010-10-28|1223.21
#2010-10-29|1229.99
#2010-11-01|1250.59
#2010-11-02|1255.62
#2010-11-03|1269.91
#2010-11-04|1292.08
#2010-11-05|1296.38
#2010-11-08|1294.90
#2010-11-09|1291.27
#2010-11-10|1278.51
#2010-11-11|1274.23
#2010-11-12|1245.77
#2010-11-15|1237.06
#2010-11-16|1212.83
#2010-11-17|1204.21
#2010-11-18|1226.27
#2010-11-19|1221.10
#2010-11-22|1219.86
#2010-11-23|1192.53
#2010-11-24|1200.30
#2010-11-25| .
#2010-11-26|1183.84
#2010-11-29|1188.68
#2010-11-30|1189.46
#2010-12-01|1214.02
#2010-12-02|1229.11
#2010-12-03|1230.04
#2010-12-06|1228.76
#2010-12-07|1233.81
#2010-12-08|1211.39
#2010-12-09|1201.04
#2010-12-10|1203.72
#2010-12-13|1217.05
#2010-12-14|1223.47
#2010-12-15|1207.01
#2010-12-16|1196.99
#2010-12-17|1202.04
#2010-12-20|1194.75
#2010-12-21|1212.78
#2010-12-22|1215.47
#2010-12-23|1212.94
#2010-12-24| .
#2010-12-27|1207.38
#2010-12-28|1204.44
#2010-12-29|1219.66
#2010-12-30|1230.79
#2010-12-31|1239.28
#2011-01-03|1251.57
#2011-01-04|1253.48
#2011-01-05|1250.83
#2011-01-06|1241.29
#2011-01-07|1231.25
#2011-01-10|1219.16
#2011-01-11|1230.41
#2011-01-12|1257.42
#2011-01-13|1251.35
#2011-01-14|1244.75
#2011-01-17| .
#2011-01-18|1242.10
#2011-01-19|1243.56
#2011-01-20|1225.19
#2011-01-21|1221.30
#2011-01-24|1217.97
#2011-01-25|1215.32
#2011-01-26|1219.73
#2011-01-27|1211.91
#2011-01-28|1192.05
#2011-01-31|1189.00
#2011-02-01|1196.87
#2011-02-02|1203.07
#2011-02-03|1204.36
#2011-02-04|1193.32
#2011-02-07|1187.16
#2011-02-08|1183.94
#2011-02-09|1164.40
#2011-02-10|1146.55
#2011-02-11|1162.84
#2011-02-14|1183.70
#2011-02-15|1179.59
#2011-02-16|1191.38
#2011-02-17|1198.08
#2011-02-18|1201.18
#2011-02-21| .
#2011-02-22|1181.29
#2011-02-23|1178.44
#2011-02-24|1167.23
#2011-02-25|1181.20
#2011-02-28|1196.51
#2011-03-01|1206.59
#2011-03-02|1210.49
#2011-03-03|1220.56
#2011-03-04|1229.49
#2011-03-07|1223.68
#2011-03-08|1231.46
#2011-03-09|1231.04
#2011-03-10|1211.98
#2011-03-11|1203.07
#2011-03-14|1213.80
#2011-03-15|1192.34
#2011-03-16|1193.40
#2011-03-17|1186.03
#2011-03-18|1188.35
#2011-03-21|1200.38
#2011-03-22|1211.39
#2011-03-23|1218.04
#2011-03-24|1226.68
#2011-03-25|1239.59
#2011-03-28|1232.30
#2011-03-29|1235.74
#2011-03-30|1255.58
#2011-03-31|1268.38
#2011-04-01|1283.49
#2011-04-04|1296.62
#2011-04-05|1299.74
#2011-04-06|1302.13
#2011-04-07|1301.61
#2011-04-08|1306.93
#2011-04-11|1297.57
#2011-04-12|1277.18
#2011-04-13|1284.30
#2011-04-14|1278.22
#2011-04-15|1280.97
#2011-04-18|1254.86
#2011-04-19|1260.08
#2011-04-20|1288.08
#2011-04-21|1296.06
#2011-04-22| .
#2011-04-25|1293.40
#2011-04-26|1293.31
#2011-04-27|1282.75
#2011-04-28|1270.63
#2011-04-29|1273.37
#2011-05-02|1268.77
#2011-05-03|1244.21
#2011-05-04|1226.92
#2011-05-05|1214.43
#2011-05-06|1228.32
#2011-05-09|1227.90
#2011-05-10|1233.15
#2011-05-11|1228.47
#2011-05-12|1213.06
#2011-05-13|1213.20
#2011-05-16|1201.88
#2011-05-17|1200.41
#2011-05-18|1207.06
#2011-05-19|1209.34
#2011-05-20|1207.99
#2011-05-23|1181.54
#2011-05-24|1193.87
#2011-05-25|1191.26
#2011-05-26|1201.64
#2011-05-27|1219.57
#2011-05-30| .
#2011-05-31|1241.89
#2011-06-01|1237.55
#2011-06-02|1232.93
#2011-06-03|1223.72
#2011-06-06|1217.40
#2011-06-07|1224.91
#2011-06-08|1217.25
#2011-06-09|1214.37
#2011-06-10|1202.95
#2011-06-13|1202.67
#2011-06-14|1209.81
#2011-06-15|1200.09
#2011-06-16|1181.46
#2011-06-17|1178.45
#2011-06-20|1169.87
#2011-06-21|1178.35
#2011-06-22|1180.21
#2011-06-23|1170.89
#2011-06-24|1190.41
#2011-06-27|1191.84
#2011-06-28|1203.09
#2011-06-29|1209.47
#2011-06-30|1224.10
#2011-07-01|1233.99
#2011-07-04| .
#2011-07-05|1242.86
#2011-07-06|1231.04
#2011-07-07|1240.77
#2011-07-08|1233.73
#2011-07-11|1208.61
#2011-07-12|1185.64
#2011-07-13|1207.37
#2011-07-14|1202.69
#2011-07-15|1197.21
#2011-07-18|1188.27
#2011-07-19|1198.15
#2011-07-20|1200.16
#2011-07-21|1208.11
#2011-07-22|1223.59
#2011-07-25|1221.57
#2011-07-26|1227.55
#2011-07-27|1213.59
#2011-07-28|1212.14
#2011-07-29|1207.41
#2011-08-01|1214.67
#2011-08-02|1191.34
#2011-08-03|1166.57
#2011-08-04|1137.80
#2011-08-05|1106.97
#2011-08-08|1051.58
#2011-08-09|1025.82
#2011-08-10|1035.31
#2011-08-11|1041.54
#2011-08-12|1045.51
#2011-08-15|1078.73
#2011-08-16|1073.70
#2011-08-17|1080.85
#2011-08-18|1046.62
#2011-08-19|1025.66
#2011-08-22|1022.63
#2011-08-23|1040.20
#2011-08-24|1029.31
#2011-08-25|1027.59
#2011-08-26|1023.49
#2011-08-29|1056.26
#2011-08-30|1070.66
#2011-08-31|1088.96
#2011-09-01|1096.14
#2011-09-02|1074.86
#2011-09-05| .
#2011-09-06|1052.28
#2011-09-07|1068.11
#2011-09-08|1073.30
#2011-09-09|1049.14
#2011-09-12|1013.83
#2011-09-13|1010.04
#2011-09-14|1013.12
#2011-09-15|1024.76
#2011-09-16|1035.23
#2011-09-19|1003.24
#2011-09-20|1005.52
#2011-09-21| 989.60
#2011-09-22| 925.17
#2011-09-23| 910.72
#2011-09-26| 904.85
#2011-09-27| 944.86
#2011-09-28| 939.92
#2011-09-29| 942.63
#2011-09-30| 915.68
#2011-10-03| 879.17
#2011-10-04| 857.10
#2011-10-05| 862.58
#2011-10-06| 896.90
#2011-10-07| 918.22
#2011-10-10| 936.76
#2011-10-11| 947.80
#2011-10-12| 964.29
#2011-10-13| 976.28
#2011-10-14| 980.67
#2011-10-17| 981.29
#2011-10-18| 960.93
#2011-10-19| 969.71
#2011-10-20| 947.29
#2011-10-21| 957.78
#2011-10-24| 988.96
#2011-10-25| 996.74
#2011-10-26|1007.92
#2011-10-27|1045.30
#2011-10-28|1067.59
#2011-10-31|1053.74
#2011-11-01|1018.13
#2011-11-02|1034.04
#2011-11-03|1034.56
#2011-11-04|1045.97
#2011-11-07|1046.68
#2011-11-08|1045.77
#2011-11-09|1033.39
#2011-11-10|1011.21
#2011-11-11|1023.71
#2011-11-14|1025.25
#2011-11-15|1018.76
#2011-11-16|1010.57
#2011-11-17| 995.77
#2011-11-18| 978.67
#2011-11-21| 949.58
#2011-11-22| 949.88
#2011-11-23| 925.91
#2011-11-24| .
#2011-11-25| 920.60
#2011-11-28| 948.56
#2011-11-29| 948.89
#2011-11-30| 965.43
#2011-12-01|1004.40
#2011-12-02|1010.45
#2011-12-05|1017.49
#2011-12-06|1004.46
#2011-12-07|1006.04
#2011-12-08| 992.57
#2011-12-09| 975.82
#2011-12-12| 955.91
#2011-12-13| 953.53
#2011-12-14| 939.08
#2011-12-15| 935.24
#2011-12-16| 940.52
#2011-12-19| 928.75
#2011-12-20| 938.85
#2011-12-21| 947.46
#2011-12-22| 952.19
#2011-12-23| 957.70
#2011-12-26| .
#2011-12-27| 959.09
#2011-12-28| 943.28
#2011-12-29| 941.74
#2011-12-30| 942.98
#2012-01-02| .
#2012-01-03| 974.54
#2012-01-04| 972.35
#2012-01-05| 967.27
#2012-01-06| 962.16
#2012-01-09| 974.09
#2012-01-10| 998.30
#2012-01-11|1000.94
#2012-01-12|1004.90
#2012-01-13|1004.67
#2012-01-16| .
#2012-01-17|1034.35
#2012-01-18|1042.35
#2012-01-19|1055.43
#2012-01-20|1056.27
#2012-01-23|1063.48
#2012-01-24|1065.19
#2012-01-25|1068.49
#2012-01-26|1085.28
#2012-01-27|1088.35
#2012-01-30|1068.26
#2012-01-31|1085.10
#2012-02-01|1097.67
#2012-02-02|1110.82
#2012-02-03|1119.92
#2012-02-06|1121.22
#2012-02-07|1120.31
#2012-02-08|1130.85
#2012-02-09|1129.32
#2012-02-10|1108.78
#2012-02-13|1123.42
#2012-02-14|1118.64
#2012-02-15|1135.26
#2012-02-16|1133.33
#2012-02-17|1143.98
#2012-02-20| .
#2012-02-21|1145.51
#2012-02-22|1144.76
#2012-02-23|1139.69
#2012-02-24|1149.08
#2012-02-27|1134.17
#2012-02-28|1150.01
#2012-02-29|1151.82
#2012-03-01|1147.19
#2012-03-02|1153.03
#2012-03-05|1136.93
#2012-03-06|1101.28
#2012-03-07|1098.60
#2012-03-08|1111.31
#2012-03-09|1122.11
#2012-03-12|1117.06
#2012-03-13|1137.62
#2012-03-14|1135.20
#2012-03-15|1129.02
#2012-03-16|1126.76
#2012-03-19|1114.26
#2012-03-20|1100.44
#2012-03-21|1098.63
#2012-03-22|1085.46
#2012-03-23|1085.95
#2012-03-26|1088.84
#2012-03-27|1099.30
#2012-03-28|1082.80
#2012-03-29|1067.91
#2012-03-30|1080.77
#2012-04-02|1085.27
#2012-04-03|1096.61
#2012-04-04|1080.69
#2012-04-05|1079.34
#2012-04-06| .
#2012-04-09|1069.83
#2012-04-10|1058.57
#2012-04-11|1056.46
#2012-04-12|1072.63
#2012-04-13|1073.58
#2012-04-16|1066.78
#2012-04-17|1066.93
#2012-04-18|1067.76
#2012-04-19|1070.89
#2012-04-20|1072.42
#2012-04-23|1050.26
#2012-04-24|1052.62
#2012-04-25|1049.97
#2012-04-26|1052.96
#2012-04-27|1054.48
#2012-04-30|1063.06
#2012-05-01|1060.90
#2012-05-02|1061.68
#2012-05-03|1048.81
#2012-05-04|1031.12
#2012-05-07|1023.43
#2012-05-08|1010.51
#2012-05-09| 995.63
#2012-05-10| 999.10
#2012-05-11| 991.20
#2012-05-14| 965.68
#2012-05-15| 964.12
#2012-05-16| 942.50
#2012-05-17| 931.29
#2012-05-18| 925.42
#2012-05-21| 932.62
#2012-05-22| 930.27
#2012-05-23| 906.93
#2012-05-24| 916.22
#2012-05-25| 921.94
#2012-05-28| .
#2012-05-29| 940.46
#2012-05-30| 924.07
#2012-05-31| 924.82
#2012-06-01| 914.31
#2012-06-04| 907.55
#2012-06-05| 908.89
#2012-06-06| 931.65
#2012-06-07| 938.08
#2012-06-08| 930.31
#2012-06-11| 935.64
#2012-06-12| 937.80
#2012-06-13| 946.22
#2012-06-14| 936.74
#2012-06-15| 957.57
#2012-06-18| 958.62
#2012-06-19| 967.95
#2012-06-20| 968.89
#2012-06-21| 951.64
#2012-06-22| 936.87
#2012-06-25| 922.16
#2012-06-26| 926.95
#2012-06-27| 932.27
#2012-06-28| 923.42
#2012-06-29| 962.15
#2012-07-02| 968.41
#2012-07-03| 985.36
#2012-07-04| .
#2012-07-05| 982.55
#2012-07-06| 972.11
#2012-07-09| 962.08
#2012-07-10| 959.18
#2012-07-11| 954.32
#2012-07-12| 937.05
#2012-07-13| 950.10
#2012-07-16| 946.08
#2012-07-17| 953.73
#2012-07-18| 953.31
#2012-07-19| 967.79
#2012-07-20| 962.46
#2012-07-23| 933.87
#2012-07-24| 929.52
#2012-07-25| 928.68
#2012-07-26| 937.82
#2012-07-27| 962.72
#2012-07-30| 972.98
#2012-07-31| 971.86
#2012-08-01| 976.41
#2012-08-02| 966.22
#2012-08-03| 978.02
#2012-08-06| 994.49
#2012-08-07| 999.43
#2012-08-08|1002.29
#2012-08-09|1005.58
#2012-08-10|1003.51
#2012-08-13| 999.54
#2012-08-14|1001.55
#2012-08-15| 996.77
#2012-08-16| 998.56
#2012-08-17| 999.61
#2012-08-20| 997.02
#2012-08-21|1002.37
#2012-08-22| 997.66
#2012-08-23|1001.43
#2012-08-24| 992.72
#2012-08-27| 985.13
#2012-08-28| 982.92
#2012-08-29| 974.45
#2012-08-30| 966.52
#2012-08-31| 966.08
#2012-09-03| .
#2012-09-04| 961.92
#2012-09-05| 955.34
#2012-09-06| 969.30
#2012-09-07| 990.47
#2012-09-10| 990.13
#2012-09-11| 994.69
#2012-09-12|1001.50
#2012-09-13|1006.90
#2012-09-14|1041.12
#2012-09-17|1039.78
#2012-09-18|1033.09
#2012-09-19|1034.62
#2012-09-20|1026.45
#2012-09-21|1037.98
#2012-09-24|1037.04
#2012-09-25|1030.96
#2012-09-26|1020.52
#2012-09-27|1028.92
#2012-09-28|1032.66
#2012-10-01|1040.04
#2012-10-02|1040.19
#2012-10-03|1037.11
#2012-10-04|1041.75
#2012-10-05|1046.52
#2012-10-08|1038.81
#2012-10-09|1036.64
#2012-10-10|1031.35
#2012-10-11|1044.19
#2012-10-12|1042.98
#2012-10-15|1044.31
#2012-10-16|1048.52
#2012-10-17|1056.22
#2012-10-18|1060.11
#2012-10-19|1053.45
#2012-10-22|1056.91
#2012-10-23|1045.98
#2012-10-24|1044.40
#2012-10-25|1048.72
#2012-10-26|1039.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.51
#2012-11-01|1051.85
#2012-11-02|1058.71
#2012-11-05|1053.14
#2012-11-06|1059.38
#2012-11-07|1057.85
#2012-11-08|1039.51
#2012-11-09|1030.99
#2012-11-12|1029.39
#2012-11-13|1021.53
#2012-11-14|1020.09
#2012-11-15|1014.45
#2012-11-16|1007.64
#2012-11-19|1016.76
#2012-11-20|1013.97
#2012-11-21|1019.69
#2012-11-22| .
#2012-11-23|1034.50
#2012-11-26|1031.15
#2012-11-27|1030.42
#2012-11-28|1024.83
#2012-11-29|1038.27
#2012-11-30|1045.48
#2012-12-03|1041.84
#2012-12-04|1039.91
#2012-12-05|1053.96
#2012-12-06|1060.50
#2012-12-07|1061.47
#2012-12-10|1068.25
#2012-12-11|1072.73
#2012-12-12|1077.68
#2012-12-13|1072.83
#2012-12-14|1078.99
#2012-12-17|1073.75
#2012-12-18|1080.65
#2012-12-19|1092.60
#2012-12-20|1093.91
#2012-12-21|1083.56
#2012-12-24|1084.60
#2012-12-25|1084.87
#2012-12-26|1089.09
#2012-12-27|1087.81
#2012-12-28|1094.62
#2012-12-31|1094.87
#2013-01-01|1096.39
#2013-01-02|1123.47
#2013-01-03|1132.24
#2013-01-04|1127.04
#2013-01-07|1123.85
#2013-01-08|1116.24
#2013-01-09|1121.45
#2013-01-10|1124.85
#2013-01-11|1119.44
#2013-01-14|1133.79
#2013-01-15|1128.69
#2013-01-16|1125.50
#2013-01-17|1129.93
#2013-01-18|1139.69
#2013-01-21|1140.32
#2013-01-22|1139.79
#2013-01-23|1142.34
#2013-01-24|1136.89
#2013-01-25|1136.43
#2013-01-28|1136.85
#2013-01-29|1141.09
#2013-01-30|1139.61
#2013-01-31|1142.42
#2013-02-01|1147.21
#2013-02-04|1139.75
#2013-02-05|1129.92
#2013-02-06|1126.40
#2013-02-07|1120.97
#2013-02-08|1118.98
#2013-02-11|1117.24
#2013-02-12|1117.56
#2013-02-13|1120.95
#2013-02-14|1121.16
#2013-02-15|1121.24
#2013-02-18|1118.68
#2013-02-19|1115.81
#2013-02-20|1113.32
#2013-02-21|1092.30
#2013-02-22|1093.13
#2013-02-25|1094.84
#2013-02-26|1079.25
#2013-02-27|1085.68
#2013-02-28|1093.16
#2013-03-01|1086.34
#2013-03-04|1073.62
#2013-03-05|1082.01
#2013-03-06|1101.39
#2013-03-07|1106.44
#2013-03-08|1116.17
#2013-03-11|1112.59
#2013-03-12|1105.38
#2013-03-13|1090.99
#2013-03-14|1095.02
#2013-03-15|1089.13
#2013-03-18|1073.63
#2013-03-19|1063.62
#2013-03-20|1070.79
#2013-03-21|1064.54
#2013-03-22|1056.86
#2013-03-25|1055.98
#2013-03-26|1060.39
#2013-03-27|1063.53
#2013-03-28|1064.33
#2013-03-29|1064.68
#2013-04-01|1061.99
#2013-04-02|1056.61
#2013-04-03|1052.41
#2013-04-04|1044.70
#2013-04-05|1036.61
#2013-04-08|1039.48
#2013-04-09|1052.96
#2013-04-10|1062.96
#2013-04-11|1059.53
#2013-04-12|1050.12
#2013-04-15|1031.33
#2013-04-16|1035.94
#2013-04-17|1025.32
#2013-04-18|1026.11
#2013-04-19|1043.39
#2013-04-22|1043.74
#2013-04-23|1042.47
#2013-04-24|1053.90
#2013-04-25|1063.97
#2013-04-26|1060.12
#2013-04-29|1065.86
#2013-04-30|1082.12
#2013-05-01|1080.24
#2013-05-02|1077.53
#2013-05-03|1082.15
#2013-05-06|1086.16
#2013-05-07|1099.52
#2013-05-08|1106.27
#2013-05-09|1102.22
#2013-05-10|1098.35
#2013-05-13|1085.70
#2013-05-14|1086.42
#2013-05-15|1088.46
#2013-05-16|1087.72
#2013-05-17|1091.55
#2013-05-20|1102.41
#2013-05-21|1098.84
#2013-05-22|1097.68
#2013-05-23|1073.32
#2013-05-24|1073.99
#2013-05-27|1076.57
#2013-05-28|1082.32
#2013-05-29|1063.18
#2013-05-30|1059.16
#2013-05-31|1044.70
#2013-06-03|1039.72
#2013-06-04|1040.83
#2013-06-05|1027.58
#2013-06-06|1022.76
#2013-06-07|1014.84
#2013-06-10|1006.15
#2013-06-11| 986.17
#2013-06-12| 985.07
#2013-06-13| 975.59
#2013-06-14| 980.50
#2013-06-17| 988.88
#2013-06-18| 981.63
#2013-06-19| 968.41
#2013-06-20| 931.11
#2013-06-21| 928.18
#2013-06-24| 906.38
#2013-06-25| 912.71
#2013-06-26| 928.51
#2013-06-27| 939.30
#2013-06-28| 954.58
#2013-07-01| 956.76
#2013-07-02| 937.74
#2013-07-03| 918.22
#2013-07-04| 930.35
#2013-07-05| 931.07
#2013-07-08| 923.92
#2013-07-09| 926.75
#2013-07-10| 930.75
#2013-07-11| 958.40
#2013-07-12| 958.70
#2013-07-15| 967.67
#2013-07-16| 972.10
#2013-07-17| 977.06
#2013-07-18| 979.44
#2013-07-19| 974.44
#2013-07-22| 978.37
#2013-07-23| 995.37
#2013-07-24| 990.10
#2013-07-25| 987.99
#2013-07-26| 987.19
#2013-07-29| 977.70
#2013-07-30| 969.89
#2013-07-31| 964.31
#2013-08-01| 974.42
#2013-08-02| 971.39
#2013-08-05| 969.27
#2013-08-06| 954.41
#2013-08-07| 947.45
#2013-08-08| 959.53
#2013-08-09| 971.06
#2013-08-12| 983.01
#2013-08-13| 991.78
#2013-08-14| 995.15
#2013-08-15| 989.34
#2013-08-16| 981.57
#2013-08-19| 969.51
#2013-08-20| 952.51
#2013-08-21| 946.94
#2013-08-22| 950.19
#2013-08-23| 962.78
#2013-08-26| 961.80
#2013-08-27| 942.59
#2013-08-28| 933.32
#2013-08-29| 942.77
#2013-08-30| 946.61
#2013-09-02| 960.99
#2013-09-03| 952.93
#2013-09-04| 962.75
#2013-09-05| 984.10
#2013-09-06| 994.09
#2013-09-09|1012.56
#2013-09-10|1033.44
#2013-09-11|1029.85
#2013-09-12|1027.16
#2013-09-13|1026.89
#2013-09-16|1040.64
#2013-09-17|1042.15
#2013-09-18|1044.96
#2013-09-19|1069.39
#2013-09-20|1060.66
#2013-09-23|1059.36
#2013-09-24|1053.36
#2013-09-25|1051.36
#2013-09-26|1048.38
#2013-09-27|1043.83
#2013-09-30|1031.13
#2013-10-01|1040.77
#2013-10-02|1041.37
#2013-10-03|1050.06
#2013-10-04|1053.99
#2013-10-07|1051.04
#2013-10-08|1058.29
#2013-10-09|1058.52
#2013-10-10|1066.06
#2013-10-11|1074.67
#2013-10-14|1076.94
#2013-10-15|1080.43
#2013-10-16|1081.90
#2013-10-17|1080.60
#2013-10-18|1090.75
#2013-10-21|1094.97
#2013-10-22|1094.71
#2013-10-23|1076.87
#2013-10-24|1069.68
#2013-10-25|1066.27
#2013-10-28|1073.23
#2013-10-29|1078.66
#2013-10-30|1089.44
#2013-10-31|1085.99
#2013-11-01|1079.03
#2013-11-04|1083.17
#2013-11-05|1069.46
#2013-11-06|1065.43
#2013-11-07|1056.26
#2013-11-08|1038.83
#2013-11-11|1029.16
#2013-11-12|1021.25
#2013-11-13|1011.13
#2013-11-14|1027.02
#2013-11-15|1037.75
#2013-11-18|1071.91
#2013-11-19|1067.39
#2013-11-20|1063.00
#2013-11-21|1047.20
#2013-11-22|1054.23
#2013-11-25|1053.35
#2013-11-26|1044.88
#2013-11-27|1047.36
#2013-11-28|1047.56
#2013-11-29|1055.05
#2013-12-02|1048.70
#2013-12-03|1038.09
#2013-12-04|1030.08
#2013-12-05|1037.40
#2013-12-06|1044.26
#2013-12-09|1054.03
#2013-12-10|1052.47
#2013-12-11|1035.15
#2013-12-12|1025.08
#2013-12-13|1024.15
#2013-12-16|1025.54
#2013-12-17|1022.86
#2013-12-18|1027.43
#2013-12-19|1024.18
#2013-12-20|1018.48
#2013-12-23|1024.08
#2013-12-24|1030.81
#2013-12-25|1030.54
#2013-12-26|1030.78
#2013-12-27|1034.33
#2013-12-30|1033.61
#2013-12-31|1036.23
#2014-01-01|1036.31
#2014-01-02|1023.64
#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|1009.58
#2014-01-16|1004.21
#2014-01-17|1002.32
#2014-01-20| 998.59
#2014-01-21| 998.88
#2014-01-22|1005.75
#2014-01-23| 990.67
#2014-01-24| 972.33
#2014-01-27| 954.38
#2014-01-28| 955.59
#2014-01-29| 957.60
#2014-01-30| 954.81
#2014-01-31| 955.76
#2014-02-03| 943.68
#2014-02-04| 934.81
#2014-02-05| 936.46
#2014-02-06| 949.46
#2014-02-07| 957.79
#2014-02-10| 954.25
#2014-02-11| 965.57
#2014-02-12| 972.26
#2014-02-13| 961.52
#2014-02-14| 972.40
#2014-02-17| 978.21
#2014-02-18| 970.36
#2014-02-19| 972.63
#2014-02-20| 968.16
#2014-02-21| 973.80
#2014-02-24| 972.78
#2014-02-25| 965.53
#2014-02-26| 967.18
#2014-02-27| 977.19
#2014-02-28| 977.08
#2014-03-03| 952.85
#2014-03-04| 963.84
#2014-03-05| 959.68
#2014-03-06| 971.49
#2014-03-07| 966.04
#2014-03-10| 954.96
#2014-03-11| 952.15
#2014-03-12| 940.44
#2014-03-13| 932.76
#2014-03-14| 924.52
#2014-03-17| 930.45
#2014-03-18| 945.75
#2014-03-19| 948.41
#2014-03-20| 942.74
#2014-03-21| 950.55
#2014-03-24| 964.25
#2014-03-25| 968.53
#2014-03-26| 976.54
#2014-03-27| 986.85
#2014-03-28| 998.53
#2014-03-31|1010.66
#2014-04-01|1015.07
#2014-04-02|1021.30
#2014-04-03|1016.62
#2014-04-04|1017.38
#2014-04-07|1021.08
#2014-04-08|1027.58
#2014-04-09|1030.72
#2014-04-10|1039.41
#2014-04-11|1033.66
#2014-04-14|1029.44
#2014-04-15|1007.95
#2014-04-16|1009.78
#2014-04-17|1019.83
#2014-04-18|1024.74
#2014-04-21|1022.99
#2014-04-22|1017.95
#2014-04-23|1011.71
#2014-04-24|1013.24
#2014-04-25|1001.78
#2014-04-28| 999.38
#2014-04-29|1008.46
#2014-04-30|1001.31
#2014-05-01|1001.83
#2014-05-02|1010.50
#2014-05-05|1008.85
#2014-05-06|1013.26
#2014-05-07|1013.63
#2014-05-08|1014.85
#2014-05-09|1015.24
#2014-05-12|1032.70
#2014-05-13|1040.84
#2014-05-14|1049.44
#2014-05-15|1049.88
#2014-05-16|1053.87
#2014-05-19|1057.54
#2014-05-20|1053.09
#2014-05-21|1057.61
#2014-05-22|1067.34
#2014-05-23|1071.57
#2014-05-26|1071.20
#2014-05-27|1057.51
#2014-05-28|1064.21
#2014-05-29|1060.75
#2014-05-30|1051.16
#2014-06-02|1055.96
#2014-06-03|1066.33
#2014-06-04|1060.06
#2014-06-05|1064.45
#2014-06-06|1081.62
#2014-06-09|1094.49
#2014-06-10|1102.81
#2014-06-11|1102.58
#2014-06-12|1104.93
#2014-06-13|1100.09
#2014-06-16|1097.28
#2014-06-17|1092.58
#2014-06-18|1094.92
#2014-06-19|1099.41
#2014-06-20|1094.90
#2014-06-23|1087.95
#2014-06-24|1098.24
#2014-06-25|1091.12
#2014-06-26|1094.32
#2014-06-27|1094.95
#2014-06-30|1096.44
#2014-07-01|1097.27
#2014-07-02|1108.26
#2014-07-03|1111.68
#2014-07-04|1114.10
#2014-07-07|1114.81
#2014-07-08|1111.22
#2014-07-09|1106.10
#2014-07-10|1107.52
#2014-07-11|1105.87
#2014-07-14|1112.53
#2014-07-15|1115.80
#2014-07-16|1119.64
#2014-07-17|1112.37
#2014-07-18|1115.90
#2014-07-21|1116.31
#2014-07-22|1133.10
#2014-07-23|1136.76
#2014-07-24|1143.63
#2014-07-25|1139.62
#2014-07-28|1136.16
#2014-07-29|1135.16
#2014-07-30|1134.86
#2014-07-31|1122.39
#2014-08-01|1114.06
#2014-08-04|1123.04
#2014-08-05|1117.71
#2014-08-06|1111.66
#2014-08-07|1107.41
#2014-08-08|1099.30
#2014-08-11|1119.00
#2014-08-12|1123.07
#2014-08-13|1125.93
#2014-08-14|1128.03
#2014-08-15|1137.23
#2014-08-18|1146.28
#2014-08-19|1154.66
#2014-08-20|1156.58
#2014-08-21|1162.49
#2014-08-22|1158.29
#2014-08-25|1165.80
#2014-08-26|1165.09
#2014-08-27|1172.06
#2014-08-28|1160.52
#2014-08-29|1165.93
#2014-09-01|1167.29
#2014-09-02|1170.59
#2014-09-03|1194.24
#2014-09-04|1189.46
#2014-09-05|1187.93
#2014-09-08|1183.43
#2014-09-09|1175.35
#2014-09-10|1155.45
#2014-09-11|1152.84
#2014-09-12|1140.14
#2014-09-15|1132.50
#2014-09-16|1130.39
#2014-09-17|1137.79
#2014-09-18|1130.63
#2014-09-19|1126.39
#2014-09-22|1110.72
#2014-09-23|1101.20
#2014-09-24|1107.65
#2014-09-25|1095.46
#2014-09-26|1096.16
#2014-09-29|1071.23
#2014-09-30|1062.11
#2014-10-01|1054.69
#2014-10-02|1054.29
#2014-10-03|1059.96
#2014-10-06|1089.34
#2014-10-07|1092.19
#2014-10-08|1081.55
#2014-10-09|1096.81
#2014-10-10|1069.87
#2014-10-13|1086.13
#2014-10-14|1082.32
#2014-10-15|1069.73
#2014-10-16|1043.41
#2014-10-17|1058.35
#2014-10-20|1055.23
#2014-10-21|1047.41
#2014-10-22|1058.58
#2014-10-23|1042.00
#2014-10-24|1051.90
#2014-10-27|1030.36
#2014-10-28|1056.26
#2014-10-29|1064.25
#2014-10-30|1075.82
#2014-10-31|1093.00
#2014-11-03|1081.97
#2014-11-04|1082.51
#2014-11-05|1074.60
#2014-11-06|1061.94
#2014-11-07|1060.66
#2014-11-10|1066.04
#2014-11-11|1062.06
#2014-11-12|1071.05
#2014-11-13|1061.43
#2014-11-14|1058.96
#2014-11-17|1051.94
#2014-11-18|1052.02
#2014-11-19|1054.31
#2014-11-20|1058.14
#2014-11-21|1080.90
#2014-11-24|1091.58
#2014-11-25|1088.17
#2014-11-26|1094.19
#2014-11-27|1090.24
#2014-11-28|1083.03
#2014-12-01|1057.25
#2014-12-02|1059.94
#2014-12-03|1064.93
#2014-12-04|1065.81
#2014-12-05|1067.90
#2014-12-08|1059.02
#2014-12-09|1038.06
#2014-12-10|1035.13
#2014-12-11|1021.29
#2014-12-12|1006.86
#2014-12-15| 988.99
#2014-12-16| 965.92
#2014-12-17| 982.39
#2014-12-18| 999.82
#2014-12-19|1012.35
#2014-12-22|1029.42
#2014-12-23|1023.09
#2014-12-24|1019.53
#2014-12-25|1019.59
#2014-12-26|1018.23
#2014-12-29|1031.88
#2014-12-30|1028.40
#2014-12-31|1031.71
#2015-01-01|1032.08
#2015-01-02|1034.92
#2015-01-05|1027.44
#2015-01-06|1018.27
#2015-01-07|1029.67
#2015-01-08|1046.96
#2015-01-09|1049.04
#2015-01-12|1042.58
#2015-01-13|1044.95
#2015-01-14|1044.06
#2015-01-15|1056.80
#2015-01-16|1057.89
#2015-01-19|1038.59
#2015-01-20|1050.38
#2015-01-21|1075.70
#2015-01-22|1084.86
#2015-01-23|1089.09
#2015-01-26|1084.13
#2015-01-27|1083.94
#2015-01-28|1077.44
#2015-01-29|1066.96
#2015-01-30|1049.77
#2015-02-02|1050.13
#2015-02-03|1063.37
#2015-02-04|1061.95
#2015-02-05|1065.17
#2015-02-06|1057.59
#2015-02-09|1050.41
#2015-02-10|1045.71
#2015-02-11|1041.48
#2015-02-12|1059.57
#2015-02-13|1077.58
#2015-02-16|1074.52
#2015-02-17|1075.54
#2015-02-18|1082.49
#2015-02-19|1080.76
#2015-02-20|1077.53
#2015-02-23|1074.71
#2015-02-24|1078.59
#2015-02-25|1078.04
#2015-02-26|1082.92
#2015-02-27|1085.20
#2015-03-02|1087.15
#2015-03-03|1081.51
#2015-03-04|1061.54
#2015-03-05|1060.62
#2015-03-06|1053.46
#2015-03-09|1041.14
#2015-03-10|1023.95
#2015-03-11|1023.26
#2015-03-12|1029.70
#2015-03-13|1016.69
#2015-03-16|1022.96
#2015-03-17|1030.18
#2015-03-18|1040.35
#2015-03-19|1042.97
#2015-03-20|1049.77
#2015-03-23|1054.80
#2015-03-24|1052.52
#2015-03-25|1051.89
#2015-03-26|1037.07
#2015-03-27|1031.76
#2015-03-30|1055.68
#2015-03-31|1062.10
#2015-04-01|1081.09
#2015-04-02|1093.63
#2015-04-03|1097.73
#2015-04-06|1106.78
#2015-04-07|1106.14
#2015-04-08|1141.28
#2015-04-09|1161.62
#2015-04-10|1169.48
#2015-04-13|1189.73
#2015-04-14|1175.59
#2015-04-15|1184.71
#2015-04-16|1194.91
#2015-04-17|1177.65
#2015-04-20|1153.85
#2015-04-21|1172.38
#2015-04-22|1185.03
#2015-04-23|1185.99
#2015-04-24|1188.82
#2015-04-27|1191.72
#2015-04-28|1197.25
#2015-04-29|1189.43
#2015-04-30|1180.07
#2015-05-01|1178.50
#2015-05-04|1183.96
#2015-05-05|1181.89
#2015-05-06|1166.61
#2015-05-07|1145.74
#2015-05-08|1167.84
#2015-05-11|1175.57
#2015-05-12|1161.64
#2015-05-13|1162.85
#2015-05-14|1164.23
#2015-05-15|1180.33
#2015-05-18|1173.41
#2015-05-19|1173.56
#2015-05-20|1165.93
#2015-05-21|1165.17
#2015-05-22|1174.06
#2015-05-25|1170.25
#2015-05-26|1170.55
#2015-05-27|1164.61
#2015-05-28|1144.68
#2015-05-29|1137.57
#2015-06-01|1145.21
#2015-06-02|1143.80
#2015-06-03|1137.34
#2015-06-04|1133.95
#2015-06-05|1123.92
#2015-06-08|1124.30
#2015-06-09|1116.99
#2015-06-10|1119.72
#2015-06-11|1113.62
#2015-06-12|1124.40
#2015-06-15|1115.45
#2015-06-16|1106.33
#2015-06-17|1113.39
#2015-06-18|1121.31
#2015-06-19|1117.08
#2015-06-22|1131.22
#2015-06-23|1139.66
#2015-06-24|1144.10
#2015-06-25|1133.22
#2015-06-26|1121.69
#2015-06-29|1097.87
#2015-06-30|1114.47
#2015-07-01|1114.91
#2015-07-02|1114.04
#2015-07-03|1102.19
#2015-07-06|1077.86
#2015-07-07|1059.15
#2015-07-08|1015.21
#2015-07-09|1041.27
#2015-07-10|1065.14
#2015-07-13|1078.40
#2015-07-14|1078.17
#2015-07-15|1071.84
#2015-07-16|1080.24
#2015-07-17|1081.17
#2015-07-20|1075.95
#2015-07-21|1080.49
#2015-07-22|1072.84
#2015-07-23|1065.11
#2015-07-24|1049.47
#2015-07-27|1016.97
#2015-07-28|1016.89
#2015-07-29|1029.68
#2015-07-30|1024.02
#2015-07-31|1029.98
#2015-08-03|1018.43
#2015-08-04|1018.72
#2015-08-05|1024.17
#2015-08-06|1016.64
#2015-08-07|1018.55
#2015-08-10|1025.51
#2015-08-11|1017.66
#2015-08-12| 997.46
#2015-08-13| 996.63
#2015-08-14|1003.42
#2015-08-17| 996.35
#2015-08-18| 986.99
#2015-08-19| 978.19
#2015-08-20| 962.54
#2015-08-21| 942.98
#2015-08-24| 886.46
#2015-08-25| 895.39
#2015-08-26| 888.00
#2015-08-27| 929.11
#2015-08-28| 926.18
#2015-08-31| 919.27
#2015-09-01| 895.90
#2015-09-02| 886.60
#2015-09-03| 893.27
#2015-09-04| 879.39
#2015-09-07| 869.02
#2015-09-08| 891.72
#2015-09-09| 916.32
#2015-09-10| 902.09
#2015-09-11| 898.95
#2015-09-14| 907.52
#2015-09-15| 913.33
#2015-09-16| 932.27
#2015-09-17| 929.60
#2015-09-18| 932.84
#2015-09-21| 922.54
#2015-09-22| 909.71
#2015-09-23| 893.55
#2015-09-24| 886.20
#2015-09-25| 896.42
#2015-09-28| 888.74
#2015-09-29| 876.44
#2015-09-30| 898.11
#2015-10-01| 899.05
#2015-10-02| 916.25
#2015-10-05| 939.39
#2015-10-06| 946.27
#2015-10-07| 974.65
#2015-10-08| 966.63
#2015-10-09| 982.44
#2015-10-12| 984.91
#2015-10-13| 968.77
#2015-10-14| 960.40
#2015-10-15| 974.85
#2015-10-16| 980.52
#2015-10-19| 981.83
#2015-10-20| 980.31
#2015-10-21| 974.13
#2015-10-22| 975.62
#2015-10-23| 986.77
#2015-10-26| 982.97
#2015-10-27| 977.33
#2015-10-28| 971.97
#2015-10-29| 958.85
#2015-10-30| 958.22
#2015-11-02| 952.44
#2015-11-03| 969.10
#2015-11-04| 978.14
#2015-11-05| 974.96
#2015-11-06| 966.07
#2015-11-09| 958.99
#2015-11-10| 945.36
#2015-11-11| 948.84
#2015-11-12| 954.24
#2015-11-13| 939.90
#2015-11-16| 933.13
#2015-11-17| 945.11
#2015-11-18| 943.98
#2015-11-19| 959.72
#2015-11-20| 966.47
#2015-11-23| 964.87
#2015-11-24| 960.81
#2015-11-25| 954.22
#2015-11-26| 954.48
#2015-11-27| 939.33
#2015-11-30| 928.49
#2015-12-01| 939.09
#2015-12-02| 939.34
#2015-12-03| 942.80
#2015-12-04| 930.51
#2015-12-07| 926.35
#2015-12-08| 912.91
#2015-12-09| 915.06
#2015-12-10| 911.67
#2015-12-11| 895.79
#2015-12-14| 891.39
#2015-12-15| 897.59
#2015-12-16| 907.31
#2015-12-17| 919.37
#2015-12-18| 908.29
#2015-12-21| 906.32
#2015-12-22| 907.14
#2015-12-23| 922.06
#2015-12-24| 924.49
#2015-12-25| 924.13
#2015-12-28| 919.95
#2015-12-29| 922.09
#2015-12-30| 910.01
#2015-12-31| 916.01
#2016-01-01| 916.92
#2016-01-04| 887.94
#2016-01-05| 887.07
#2016-01-06| 878.27
#2016-01-07| 850.92
#2016-01-08| 856.52
#2016-01-11| 832.96
#2016-01-12| 826.36
#2016-01-13| 830.58
#2016-01-14| 826.08
#2016-01-15| 803.46
#2016-01-18| 792.77
#2016-01-19| 807.36
#2016-01-20| 780.42
#2016-01-21| 769.89
#2016-01-22| 798.71
#2016-01-25| 804.92
#2016-01-26| 792.01
#2016-01-27| 798.83
#2016-01-28| 803.72
#2016-01-29| 829.38
#2016-02-01| 828.36
#2016-02-02| 811.14
#2016-02-03| 801.54
#2016-02-04| 819.26
#2016-02-05| 822.60
#2016-02-08| 817.27
#2016-02-09| 811.92
#2016-02-10| 808.65
#2016-02-11| 775.11
#2016-02-12| 772.51
#2016-02-15| 796.34
#2016-02-16| 797.61
#2016-02-17| 802.56
#2016-02-18| 815.97
#2016-02-19| 811.68
#2016-02-22| 827.60
#2016-02-23| 819.12
#2016-02-24| 807.88
#2016-02-25| 799.58
#2016-02-26| 808.59
#2016-02-29| 808.18
#2016-03-01| 829.38
#2016-03-02| 853.26
#2016-03-03| 867.19
#2016-03-04| 887.41
#2016-03-07| 891.54
#2016-03-08| 884.13
#2016-03-09| 885.41
#2016-03-10| 886.49
#2016-03-11| 896.73
#2016-03-14| 900.38
#2016-03-15| 881.27
#2016-03-16| 880.77
#2016-03-17| 912.11
#2016-03-18| 923.91
#2016-03-21| 929.99
#2016-03-22| 929.31
#2016-03-23| 919.54
#2016-03-24| 910.24
#2016-03-25| 910.30
#2016-03-28| 913.59
#2016-03-29| 912.19
#2016-03-30| 932.28
#2016-03-31| 934.33
#2016-04-01| 925.48
#2016-04-04| 921.37
#2016-04-05| 906.26
#2016-04-06| 905.58
#2016-04-07| 906.79
#2016-04-08| 918.52
#2016-04-11| 930.50
#2016-04-12| 940.12
#2016-04-13| 962.28
#2016-04-14| 962.82
#2016-04-15| 963.09
#2016-04-18| 958.03
#2016-04-19| 969.72
#2016-04-20| 964.75
#2016-04-21| 970.65
#2016-04-22| 960.86
#2016-04-25| 951.74
#2016-04-26| 960.72
#2016-04-27| 963.61
#2016-04-28| 965.70
#2016-04-29| 959.21
#2016-05-02| 954.81
#2016-05-03| 935.61
#2016-05-04| 932.75
#2016-05-05| 927.23
#2016-05-06| 920.09
#2016-05-09| 919.61
#2016-05-10| 930.40
#2016-05-11| 930.49
#2016-05-12| 929.86
#2016-05-13| 916.94
#2016-05-16| 922.46
#2016-05-17| 926.74
#2016-05-18| 916.81
#2016-05-19| 899.79
#2016-05-20| 903.25
#2016-05-23| 899.59
#2016-05-24| 901.32
#2016-05-25| 917.87
#2016-05-26| 922.52
#2016-05-27| 929.41
#2016-05-30| 933.16
#2016-05-31| 932.67
#2016-06-01| 932.58
#2016-06-02| 938.47
#2016-06-03| 944.91
#2016-06-06| 952.29
#2016-06-07| 968.32
#2016-06-08| 976.50
#2016-06-09| 972.23
#2016-06-10| 953.64
#2016-06-13| 938.52
#2016-06-14| 930.84
#2016-06-15| 938.89
#2016-06-16| 928.07
#2016-06-17| 936.84
#2016-06-20| 950.27
#2016-06-21| 954.33
#2016-06-22| 958.32
#2016-06-23| 967.20
#2016-06-24| 942.19
#2016-06-27| 935.94
#2016-06-28| 943.76
#2016-06-29| 963.59
#2016-06-30| 978.76
#2016-07-01| 981.23
#2016-07-04| 989.73
#2016-07-05| 976.39
#2016-07-06| 967.42
#2016-07-07| 974.34
#2016-07-08| 977.29
#2016-07-11| 994.29
#2016-07-12|1006.46
#2016-07-13|1009.17
#2016-07-14|1022.87
#2016-07-15|1020.78
#2016-07-18|1023.83
#2016-07-19|1019.61
#2016-07-20|1026.26
#2016-07-21|1026.28
#2016-07-22|1025.34
#2016-07-25|1027.20
#2016-07-26|1025.69
#2016-07-27|1029.47
#2016-07-28|1030.59
#2016-07-29|1027.66
#2016-08-01|1031.14
#2016-08-02|1026.97
#2016-08-03|1017.26
#2016-08-04|1025.87
#2016-08-05|1040.58
#2016-08-08|1051.84
#2016-08-09|1053.42
#2016-08-10|1048.58
#2016-08-11|1058.05
#2016-08-12|1064.02
#2016-08-15|1073.83
#2016-08-16|1072.69
#2016-08-17|1069.02
#2016-08-18|1076.83
#2016-08-19|1073.45
#2016-08-22|1068.55
#2016-08-23|1069.12
#2016-08-24|1063.13
#2016-08-25|1060.11
#2016-08-26|1065.12
#2016-08-29|1064.16
#2016-08-30|1073.22
#2016-08-31|1069.32
#2016-09-01|1070.17
#2016-09-02|1080.83
#2016-09-05|1089.92
#2016-09-06|1108.36
#2016-09-07|1110.31
#2016-09-08|1116.39
#2016-09-09|1100.82
#2016-09-12|1075.61
#2016-09-13|1068.09
#2016-09-14|1067.94
#2016-09-15|1072.32
#2016-09-16|1071.27
#2016-09-19|1081.77
#2016-09-20|1082.48
#2016-09-21|1089.27
#2016-09-22|1103.94
#2016-09-23|1098.65
#2016-09-26|1083.22
#2016-09-27|1088.28
#2016-09-28|1092.94
#2016-09-29|1086.35
#2016-09-30|1078.16
#2016-10-03|1095.55
#2016-10-04|1099.22
#2016-10-05|1102.64
#2016-10-06|1106.16
#2016-10-07|1105.58
#2016-10-10|1109.49
#2016-10-11|1101.87
#2016-10-12|1098.76
#2016-10-13|1082.63
#2016-10-14|1090.57
#2016-10-17|1085.75
#2016-10-18|1106.96
#2016-10-19|1105.00
#2016-10-20|1106.94
#2016-10-21|1108.37
#2016-10-24|1115.63
#2016-10-25|1114.01
#2016-10-26|1104.57
#2016-10-27|1098.44
#2016-10-28|1095.19
#2016-10-31|1097.37
#2016-11-01|1093.26
#2016-11-02|1078.54
#2016-11-03|1069.28
#2016-11-04|1064.03
#2016-11-07|1082.47
#2016-11-08|1089.74
#2016-11-09|1071.07
#2016-11-10|1066.70
#2016-11-11|1031.68
#2016-11-14|1027.43
#2016-11-15|1020.92
#2016-11-16|1027.48
#2016-11-17|1024.08
#2016-11-18|1025.28
#2016-11-21|1028.90
#2016-11-22|1042.03
#2016-11-23|1038.22
#2016-11-24|1034.23
#2016-11-25|1042.28
#2016-11-28|1049.52
#2016-11-29|1042.05
#2016-11-30|1052.36
#2016-12-01|1043.66
#2016-12-02|1037.20
#2016-12-05|1036.31
#2016-12-06|1043.77
#2016-12-07|1048.27
#2016-12-08|1059.63
#2016-12-09|1058.40
#2016-12-12|1046.71
#2016-12-13|1050.91
#2016-12-14|1044.63
#2016-12-15|1029.99
#2016-12-16|1028.50
#2016-12-19|1020.08
#2016-12-20|1018.59
#2016-12-21|1022.32
#2016-12-22|1012.21
#2016-12-23|1017.31
#2016-12-26|1016.01
#2016-12-27|1020.41
#2016-12-28|1030.20
#2016-12-29|1041.15
#2016-12-30|1050.02
#2017-01-02|1048.66
#2017-01-03|1058.34
#2017-01-04|1059.65
#2017-01-05|1072.93
#2017-01-06|1071.08
#2017-01-09|1070.38
#2017-01-10|1079.48
#2017-01-11|1083.17
#2017-01-12|1093.53
#2017-01-13|1090.37
#2017-01-16|1084.76
#2017-01-17|1090.61
#2017-01-18|1094.80
#2017-01-19|1092.35
#2017-01-20|1088.25
#2017-01-23|1096.25
#2017-01-24|1102.04
#2017-01-25|1107.85
#2017-01-26|1115.65
#2017-01-27|1119.92
#2017-01-30|1115.17
#2017-01-31|1111.17
#2017-02-01|1118.77
#2017-02-02|1119.55
#2017-02-03|1124.47
#2017-02-06|1129.59
#2017-02-07|1127.14
#2017-02-08|1134.09
#2017-02-09|1140.12
#2017-02-10|1145.89
#2017-02-13|1154.16
#2017-02-14|1150.60
#2017-02-15|1163.70
#2017-02-16|1168.36
#2017-02-17|1160.24
#2017-02-20|1170.06
#2017-02-21|1171.59
#2017-02-22|1178.81
#2017-02-23|1176.50
#2017-02-24|1164.37
#2017-02-27|1158.95
#2017-02-28|1154.55
#2017-03-01|1157.70
#2017-03-02|1150.27
#2017-03-03|1149.73
#2017-03-06|1155.46
#2017-03-07|1154.63
#2017-03-08|1149.57
#2017-03-09|1135.24
#2017-03-10|1139.34
#2017-03-13|1153.12
#2017-03-14|1160.34
#2017-03-15|1165.21
#2017-03-16|1185.44
#2017-03-17|1182.93
#2017-03-20|1191.28
#2017-03-21|1187.61
#2017-03-22|1177.32
#2017-03-23|1175.72
#2017-03-24|1179.90
#2017-03-27|1173.10
#2017-03-28|1179.47
#2017-03-29|1186.32
#2017-03-30|1183.65
#2017-03-31|1175.19
#2017-04-03|1187.27
#2017-04-04|1189.03
#2017-04-05|1195.56
#2017-04-06|1190.00
#2017-04-07|1187.68
#2017-04-10|1179.93
#2017-04-11|1177.84
#2017-04-12|1178.87
#2017-04-13|1176.37
#2017-04-14|1175.13
#2017-04-17|1182.02
#2017-04-18|1171.63
#2017-04-19|1165.62
#2017-04-20|1173.47
#2017-04-21|1172.95
#2017-04-24|1184.17
#2017-04-25|1198.24
#2017-04-26|1198.83
#2017-04-27|1196.02
#2017-04-28|1194.43
#2017-05-01|1195.96
#2017-05-02|1203.75
#2017-05-03|1200.61
#2017-05-04|1190.12
#2017-05-05|1183.92
#2017-05-08|1186.94
#2017-05-09|1195.53
#2017-05-10|1208.46
#2017-05-11|1213.63
#2017-05-12|1218.39
#2017-05-15|1230.37
#2017-05-16|1234.19
#2017-05-17|1227.99
#2017-05-18|1180.88
#2017-05-19|1189.68
#2017-05-22|1193.40
#2017-05-23|1195.06
#2017-05-24|1195.33
#2017-05-25|1206.63
#2017-05-26|1216.18
#2017-05-29|1215.54
#2017-05-30|1217.18
#2017-05-31|1211.45
#2017-06-01|1212.39
#2017-06-02|1216.21
#2017-06-05|1215.83
#2017-06-06|1216.62
#2017-06-07|1219.90
#2017-06-08|1220.02
#2017-06-09|1219.03
#2017-06-12|1205.64
#2017-06-13|1207.55
#2017-06-14|1211.78
#2017-06-15|1200.86
#2017-06-16|1201.02
#2017-06-19|1212.14
#2017-06-20|1204.53
#2017-06-21|1200.85
#2017-06-22|1202.98
#2017-06-23|1202.29
#2017-06-26|1212.85
#2017-06-27|1209.73
#2017-06-28|1205.43
#2017-06-29|1211.89
#2017-06-30|1209.45
#2017-07-03|1219.16
#2017-07-04|1210.99
#2017-07-05|1213.96
#2017-07-06|1214.94
#2017-07-07|1211.83
#2017-07-10|1221.18
#2017-07-11|1234.70
#2017-07-12|1247.03
#2017-07-13|1262.12
#2017-07-14|1267.29
#2017-07-17|1271.57
#2017-07-18|1271.09
#2017-07-19|1283.67
#2017-07-20|1282.71
#2017-07-21|1281.77
#2017-07-24|1286.15
#2017-07-25|1284.20
#2017-07-26|1286.67
#2017-07-27|1296.15
#2017-07-28|1290.45
#2017-07-31|1301.90
#2017-08-01|1310.97
#2017-08-02|1313.91
#2017-08-03|1307.62
#2017-08-04|1311.96
#2017-08-07|1320.54
#2017-08-08|1324.38
#2017-08-09|1315.22
#2017-08-10|1297.99
#2017-08-11|1278.13
#2017-08-14|1296.86
#2017-08-15|1293.26
#2017-08-16|1306.38
#2017-08-17|1305.98
#2017-08-18|1299.57
#2017-08-21|1300.77
#2017-08-22|1310.73
#2017-08-23|1315.76
#2017-08-24|1326.48
#2017-08-25|1333.86
#2017-08-28|1335.92
#2017-08-29|1328.09
#2017-08-30|1338.89
#2017-08-31|1342.04
#2017-09-01|1348.51
#2017-09-04|1339.22
#2017-09-05|1344.92
#2017-09-06|1348.31
#2017-09-07|1351.53
#2017-09-08|1354.53
#2017-09-11|1369.58
#2017-09-12|1374.21
#2017-09-13|1371.60
#2017-09-14|1371.89
#2017-09-15|1377.39
#2017-09-18|1391.06
#2017-09-19|1387.76
#2017-09-20|1392.35
#2017-09-21|1385.80
#2017-09-22|1373.03
#2017-09-25|1347.57
#2017-09-26|1343.33
#2017-09-27|1338.08
#2017-09-28|1331.46
#2017-09-29|1343.89
#2017-10-02|1343.79
#2017-10-03|1374.12
#2017-10-04|1385.92
#2017-10-05|1385.81
#2017-10-06|1388.36
#2017-10-09|1381.29
#2017-10-10|1392.61
#2017-10-11|1388.67
#2017-10-12|1394.99
#2017-10-13|1401.67
#2017-10-16|1410.31
#2017-10-17|1403.36
#2017-10-18|1405.37
#2017-10-19|1386.02
#2017-10-20|1395.14
#2017-10-23|1392.50
#2017-10-24|1388.08
#2017-10-25|1399.10
#2017-10-26|1392.22
#2017-10-27|1393.71
#2017-10-30|1393.46
#2017-10-31|1390.85
#2017-11-01|1405.02
#2017-11-02|1403.38
#2017-11-03|1403.86
#2017-11-06|1408.82
#2017-11-07|1410.04
#2017-11-08|1413.77
#2017-11-09|1416.87
#2017-11-10|1411.45
#2017-11-13|1405.08
#2017-11-14|1393.64
#2017-11-15|1379.50
#2017-11-16|1398.98
#2017-11-17|1413.01
#2017-11-20|1418.75
#2017-11-21|1441.07
#2017-11-22|1445.83
#2017-11-23|1437.84
#2017-11-24|1443.00
#2017-11-27|1437.46
#2017-11-28|1440.19
#2017-11-29|1430.73
#2017-11-30|1403.82
#2017-12-01|1395.89
#2017-12-04|1404.21
#2017-12-05|1396.48
#2017-12-06|1376.23
#2017-12-07|1379.32
#2017-12-08|1398.27
#2017-12-11|1413.19
#2017-12-12|1402.02
#2017-12-13|1406.43
#2017-12-14|1407.72
#2017-12-15|1402.93
#2017-12-18|1411.54
#2017-12-19|1419.80
#2017-12-20|1418.27
#2017-12-21|1429.29
#2017-12-22|1437.86
#2017-12-25|1437.65
#2017-12-26|1441.56
#2017-12-27|1440.35
#2017-12-28|1448.63
#2017-12-29|1453.03
#2018-01-01|1449.54
#2018-01-02|1477.66
#2018-01-03|1483.95
#2018-01-04|1501.60
#2018-01-05|1508.54
#2018-01-08|1518.69
#2018-01-09|1516.81
#2018-01-10|1516.72
#2018-01-11|1519.06
#2018-01-12|1532.52
#2018-01-15|1530.11
#2018-01-16|1536.71
#2018-01-17|1549.47
#2018-01-18|1555.35
#2018-01-19|1566.75
#2018-01-22|1579.95
#2018-01-23|1596.41
#2018-01-24|1611.47
#2018-01-25|1602.75
#2018-01-26|1623.09
#2018-01-29|1615.62
#2018-01-30|1595.19
#2018-01-31|1602.39
#2018-02-01|1596.47
#2018-02-02|1573.48
#2018-02-05|1551.70
#2018-02-06|1499.34
#2018-02-07|1489.75
#2018-02-08|1489.81
#2018-02-09|1454.68
#2018-02-12|1462.32
#2018-02-13|1475.54
#2018-02-14|1502.93
#2018-02-15|1527.24
#2018-02-16|1522.77
#2018-02-19|1518.93
#2018-02-20|1513.46
#2018-02-21|1532.63
#2018-02-22|1521.58
#2018-02-23|1542.23
#2018-02-26|1552.63
#2018-02-27|1535.47
#2018-02-28|1512.21
#2018-03-01|1515.43
#2018-03-02|1502.20
#2018-03-05|1487.15
#2018-03-06|1501.82
#2018-03-07|1489.58
#2018-03-08|1498.21
#2018-03-09|1512.25
#2018-03-12|1535.52
#2018-03-13|1539.04
#2018-03-14|1532.53
#2018-03-15|1529.74
#2018-03-16|1522.40
#2018-03-19|1511.64
#2018-03-20|1517.22
#2018-03-21|1516.14
#2018-03-22|1499.36
#2018-03-23|1472.19
#2018-03-26|1485.68
#2018-03-27|1492.35
#2018-03-28|1464.10
#2018-03-29|1471.90
#2018-03-30|1471.76
#2018-04-02|1474.52
#2018-04-03|1482.55
#2018-04-04|1456.67
#2018-04-05|1470.65
#2018-04-06|1475.75
#2018-04-09|1471.98
#2018-04-10|1488.24
#2018-04-11|1491.28
#2018-04-12|1492.91
#2018-04-13|1483.87
#2018-04-16|1466.93
#2018-04-17|1463.98
#2018-04-18|1473.90
#2018-04-19|1486.77
#2018-04-20|1471.77
#2018-04-23|1461.56
#2018-04-24|1472.16
#2018-04-25|1453.18
#2018-04-26|1451.78
#2018-04-27|1465.81
#2018-04-30|1475.70
#2018-05-01|1473.68
#2018-05-02|1461.29
#2018-05-03|1443.04
#2018-05-04|1436.07
#2018-05-07|1439.72
#2018-05-08|1449.03
#2018-05-09|1454.41
#2018-05-10|1467.03
#2018-05-11|1473.19
#2018-05-14|1477.65
#2018-05-15|1460.84
#2018-05-16|1463.91
#2018-05-17|1455.22
#2018-05-18|1446.96
#2018-05-21|1442.58
#2018-05-22|1450.76
#2018-05-23|1428.91
#2018-05-24|1432.02
#2018-05-25|1433.79
#2018-05-28|1430.88
#2018-05-29|1419.55
#2018-05-30|1411.63
#2018-05-31|1428.92
#2018-06-01|1431.68
#2018-06-04|1448.34
#2018-06-05|1441.71
#2018-06-06|1447.09
#2018-06-07|1447.58
#2018-06-08|1431.32
#2018-06-11|1439.95
#2018-06-12|1443.08
#2018-06-13|1433.09
#2018-06-14|1421.66
#2018-06-15|1408.93
#2018-06-18|1405.31
#2018-06-19|1382.16
#2018-06-20|1392.82
#2018-06-21|1375.73
#2018-06-22|1384.96
#2018-06-25|1369.48
#2018-06-26|1363.77
#2018-06-27|1336.53
#2018-06-28|1333.16
#2018-06-29|1363.91
#2018-07-02|1357.78
#2018-07-03|1353.15
#2018-07-04|1345.27
#2018-07-05|1343.34
#2018-07-06|1347.55
#2018-07-09|1370.78
#2018-07-10|1373.53
#2018-07-11|1361.51
#2018-07-12|1373.75
#2018-07-13|1377.85
#2018-07-16|1370.97
#2018-07-17|1370.97
#2018-07-18|1366.65
#2018-07-19|1356.95
#2018-07-20|1373.40
#2018-07-23|1375.40
#2018-07-24|1397.47
#2018-07-25|1409.87
#2018-07-26|1403.09
#2018-07-27|1410.10
#2018-07-30|1408.68
#2018-07-31|1401.29
#2018-08-01|1399.36
#2018-08-02|1378.09
#2018-08-03|1388.20
#2018-08-06|1386.05
#2018-08-07|1398.55
#2018-08-08|1397.24
#2018-08-09|1402.62
#2018-08-10|1385.96
#2018-08-13|1363.53
#2018-08-14|1361.26
#2018-08-15|1338.14
#2018-08-16|1330.42
#2018-08-17|1332.33
#2018-08-20|1351.76
#2018-08-21|1356.31
#2018-08-22|1362.88
#2018-08-23|1356.54
#2018-08-24|1355.99
#2018-08-27|1381.84
#2018-08-28|1381.23
#2018-08-29|1380.09
#2018-08-30|1364.93
#2018-08-31|1359.70
#2018-09-03|1346.32
#2018-09-04|1340.77
#2018-09-05|1319.92
#2018-09-06|1316.34
#2018-09-07|1326.20
#2018-09-10|1305.58
#2018-09-11|1283.60
#2018-09-12|1288.65
#2018-09-13|1304.94
#2018-09-14|1321.38
#2018-09-17|1308.08
#2018-09-18|1312.56
#2018-09-19|1323.20
#2018-09-20|1327.65
#2018-09-21|1349.38
#2018-09-24|1323.44
#2018-09-25|1325.87
#2018-09-26|1335.52
#2018-09-27|1337.12
#2018-09-28|1334.82
#2018-10-01|1331.38
#2018-10-02|1327.15
#2018-10-03|1332.75
#2018-10-04|1302.17
#2018-10-05|1289.16
#2018-10-08|1294.67
#2018-10-09|1289.88
#2018-10-10|1287.89
#2018-10-11|1250.11
#2018-10-12|1278.79
#2018-10-15|1274.22
#2018-10-16|1289.80
#2018-10-17|1283.18
#2018-10-18|1274.88
#2018-10-19|1275.19
#2018-10-22|1294.12
#2018-10-23|1268.17
#2018-10-24|1266.50
#2018-10-25|1261.85
#2018-10-26|1252.23
#2018-10-29|1253.72
#2018-10-30|1253.06
#2018-10-31|1274.61
#2018-11-01|1292.67
#2018-11-02|1335.21
#2018-11-05|1321.76
#2018-11-06|1320.31
#2018-11-07|1321.46
#2018-11-08|1318.39
#2018-11-09|1303.02
#2018-11-12|1293.39
#2018-11-13|1296.28
#2018-11-14|1299.09
#2018-11-15|1317.03
#2018-11-16|1331.35
#2018-11-19|1338.91
#2018-11-20|1321.25
#2018-11-21|1321.37
#2018-11-22|1322.34
#2018-11-23|1313.85
#2018-11-26|1318.34
#2018-11-27|1324.20
#2018-11-28|1346.78
#2018-11-29|1358.04
#2018-11-30|1358.07
#2018-12-03|1376.31
#2018-12-04|1376.66
#2018-12-05|1362.29
#2018-12-06|1329.03
#2018-12-07|1334.90
#2018-12-10|1304.07
#2018-12-11|1308.68
#2018-12-12|1329.69
#2018-12-13|1343.28
#2018-12-14|1328.17
#2018-12-17|1326.68
#2018-12-18|1322.16
#2018-12-19|1325.22
#2018-12-20|1321.16
#2018-12-21|1313.60
#2018-12-24|1303.27
#2018-12-25|1301.81
#2018-12-26|1301.67
#2018-12-27|1300.73
#2018-12-28|1318.10
#2018-12-31|1328.00
#2019-01-01|1329.28
#2019-01-02|1319.86
#2019-01-03|1320.73
#2019-01-04|1339.07
#2019-01-07|1349.60
#2019-01-08|1346.13
#2019-01-09|1366.65
#2019-01-10|1372.27
#2019-01-11|1372.67
#2019-01-14|1360.94
#2019-01-15|1377.02
#2019-01-16|1379.15
#2019-01-17|1378.48
#2019-01-18|1391.08
#2019-01-21|1393.71
#2019-01-22|1381.97
#2019-01-23|1383.15
#2019-01-24|1393.18
#2019-01-25|1401.13
#2019-01-28|1395.47
#2019-01-29|1398.80
#2019-01-30|1404.43
#2019-01-31|1427.26
#2019-02-01|1433.49
#2019-02-04|1433.44
#2019-02-05|1433.44
#2019-02-06|1426.55
#2019-02-07|1425.44
#2019-02-08|1419.76
#2019-02-11|1417.77
#2019-02-12|1426.45
#2019-02-13|1426.43
#2019-02-14|1423.53
#2019-02-15|1409.56
#2019-02-18|1413.27
#2019-02-19|1413.89
#2019-02-20|1425.25
#2019-02-21|1430.83
#2019-02-22|1442.76
#2019-02-25|1452.84
#2019-02-26|1444.87
#2019-02-27|1438.39
#2019-02-28|1425.35
#2019-03-01|1433.13
#2019-03-04|1442.10
#2019-03-05|1455.01
#2019-03-06|1457.68
#2019-03-07|1443.76
#2019-03-08|1426.46
#2019-03-11|1449.64
#2019-03-12|1468.58
#2019-03-13|1470.29
#2019-03-14|1467.68
#2019-03-15|1480.65
#2019-03-18|1503.02
#2019-03-19|1505.52
#2019-03-20|1496.42
#2019-03-21|1484.03
#2019-03-22|1466.51
#2019-03-25|1448.15
#2019-03-26|1456.72
#2019-03-27|1445.86
#2019-03-28|1454.14
#2019-03-29|1472.50
#2019-04-01|1487.83
#2019-04-02|1490.17
#2019-04-03|1501.69
#2019-04-04|1497.06
#2019-04-05|1502.54
#2019-04-08|1504.20
#2019-04-09|1512.33
#2019-04-10|1512.98
#2019-04-11|1502.62
#2019-04-12|1499.09
#2019-04-15|1496.30
#2019-04-16|1509.48
#2019-04-17|1506.30
#2019-04-18|1503.94
#2019-04-19|1503.98
#2019-04-22|1497.55
#2019-04-23|1496.48
#2019-04-24|1495.57
#2019-04-25|1480.63
#2019-04-26|1489.07
#2019-04-29|1495.11
#2019-04-30|1492.07
#2019-05-01|1494.05
#2019-05-02|1490.69
#2019-05-03|1494.00
#2019-05-06|1460.17
#2019-05-07|1455.55
#2019-05-08|1448.30
#2019-05-09|1422.24
#2019-05-10|1428.91
#2019-05-13|1411.81
#2019-05-14|1402.08
#2019-05-15|1402.98
#2019-05-16|1399.70
#2019-05-17|1389.70
#2019-05-20|1402.14
#2019-05-21|1408.23
#2019-05-22|1412.03
#2019-05-23|1389.70
#2019-05-24|1401.17
#2019-05-27|1408.22
#2019-05-28|1415.60
#2019-05-29|1412.99
#2019-05-30|1423.49
#2019-05-31|1427.20
#2019-06-03|1442.42
#2019-06-04|1434.75
#2019-06-05|1433.83
#2019-06-06|1429.06
#2019-06-07|1432.83
#2019-06-10|1446.21
#2019-06-11|1462.04
#2019-06-12|1451.66
#2019-06-13|1450.65
#2019-06-14|1435.67
#2019-06-17|1426.02
#2019-06-18|1441.63
#2019-06-19|1461.13
#2019-06-20|1484.14
#2019-06-21|1484.93
#2019-06-24|1487.32
#2019-06-25|1475.52
#2019-06-26|1481.40
#2019-06-27|1490.00
#2019-06-28|1491.25
#2019-07-01|1496.91
#2019-07-02|1507.41
#2019-07-03|1509.71
#2019-07-04|1522.75
#2019-07-05|1514.11
#2019-07-08|1492.51
#2019-07-09|1488.07
#2019-07-10|1496.65
#2019-07-11|1503.26
#2019-07-12|1496.39
#2019-07-15|1502.50
#2019-07-16|1506.63
#2019-07-17|1507.87
#2019-07-18|1501.56
#2019-07-19|1500.53
#2019-07-22|1489.55
#2019-07-23|1486.89
#2019-07-24|1489.73
#2019-07-25|1489.27
#2019-07-26|1486.51
#2019-07-29|1481.97
#2019-07-30|1475.49
#2019-07-31|1467.84
#2019-08-01|1454.63
#2019-08-02|1427.74
#2019-08-05|1384.59
#2019-08-06|1385.45
#2019-08-07|1384.59
#2019-08-08|1405.50
#2019-08-09|1403.41
#2019-08-12|1394.78
#2019-08-13|1378.43
#2019-08-14|1374.34
#2019-08-15|1370.73
#2019-08-16|1377.76
#2019-08-19|1387.09
#2019-08-20|1383.95
#2019-08-21|1388.42
#2019-08-22|1373.92
#2019-08-23|1375.18
#2019-08-26|1362.12
#2019-08-27|1368.06
#2019-08-28|1364.59
#2019-08-29|1367.93
#2019-08-30|1384.63
#2019-09-02|1384.12
#2019-09-03|1362.18
#2019-09-04|1389.30
#2019-09-05|1402.25
#2019-09-06|1414.59
#2019-09-09|1414.82
#2019-09-10|1410.70
#2019-09-11|1426.80
#2019-09-12|1435.58
#2019-09-13|1444.71
#2019-09-16|1433.79
#2019-09-17|1417.23
#2019-09-18|1421.65
#2019-09-19|1406.54
#2019-09-20|1429.66
#2019-09-23|1436.02
#2019-09-24|1431.91
#2019-09-25|1418.83
#2019-09-26|1432.03
#2019-09-27|1427.70
#2019-09-30|1423.11
#2019-10-01|1414.27
#2019-10-02|1405.14
#2019-10-03|1412.35
#2019-10-04|1409.35
#2019-10-07|1400.35
#2019-10-08|1400.55
#2019-10-09|1406.90
#2019-10-10|1410.17
#2019-10-11|1429.74
#2019-10-14|1434.17
#2019-10-15|1434.33
#2019-10-16|1440.30
#2019-10-17|1451.78
#2019-10-18|1453.39
#2019-10-21|1455.87
#2019-10-22|1462.00
#2019-10-23|1458.13
#2019-10-24|1464.07
#2019-10-25|1462.73
#2019-10-28|1476.62
#2019-10-29|1480.11
#2019-10-30|1478.81
#2019-10-31|1481.48
#2019-11-01|1494.14
#2019-11-04|1509.60
#2019-11-05|1514.04
#2019-11-06|1509.26
#2019-11-07|1516.14
#2019-11-08|1495.05
#2019-11-11|1478.35
#2019-11-12|1479.81
#2019-11-13|1459.41
#2019-11-14|1455.48
#2019-11-15|1458.60
#2019-11-18|1466.68
#2019-11-19|1476.29
#2019-11-20|1475.90
#2019-11-21|1466.70
#2019-11-22|1474.86
#2019-11-25|1484.95
#2019-11-26|1475.29
#2019-11-27|1483.04
#2019-11-28|1485.33
#2019-11-29|1466.97
#2019-12-02|1473.01
#2019-12-03|1471.81
#2019-12-04|1471.94
#2019-12-05|1478.13
#2019-12-06|1485.93
#2019-12-09|1490.61
#2019-12-10|1486.48
#2019-12-11|1501.21
#2019-12-12|1516.62
#2019-12-13|1538.52
#2019-12-16|1536.04
#2019-12-17|1556.54
#2019-12-18|1568.09
#2019-12-19|1567.18
#2019-12-20|1566.06
#2019-12-23|1572.60
#2019-12-24|1567.72
#2019-12-25|1568.03
#2019-12-26|1570.02
#2019-12-27|1584.53
#2019-12-30|1588.06
#2019-12-31|1579.17
#2020-01-01|1579.79
#2020-01-02|1604.03
#2020-01-03|1594.65
#2020-01-06|1576.19
#2020-01-07|1580.34
#2020-01-08|1573.38
#2020-01-09|1599.41
#2020-01-10|1604.93
#2020-01-13|1617.98
#2020-01-14|1614.91
#2020-01-15|1607.90
#2020-01-16|1611.64
#2020-01-17|1620.96
#2020-01-20|1611.33
#2020-01-21|1576.51
#2020-01-22|1592.64
#2020-01-23|1583.03
#2020-01-24|1583.72
#2020-01-27|1564.36
#2020-01-28|1569.46
#2020-01-29|1549.92
#2020-01-30|1518.58
#2020-01-31|1505.98
#2020-02-03|1505.41
#2020-02-04|1535.36
#2020-02-05|1544.23
#2020-02-06|1560.03
#2020-02-07|1549.31
#2020-02-10|1541.28
#2020-02-11|1561.61
#2020-02-12|1572.61
#2020-02-13|1570.47
#2020-02-14|1565.73
#2020-02-17|1571.17
#2020-02-18|1553.14
#2020-02-19|1567.83
#2020-02-20|1559.42
#2020-02-21|1548.56
#2020-02-24|1518.56
#2020-02-25|1522.54
#2020-02-26|1494.67
#2020-02-27|1484.34
#2020-02-28|1441.21
#2020-03-02|1455.47
#2020-03-03|1462.11
#2020-03-04|1461.47
#2020-03-05|1459.58
#2020-03-06|1420.11
#2020-03-09|1328.28
#2020-03-10|1352.08
#2020-03-11|1330.93
#2020-03-12|1226.65
#2020-03-13|1263.03
#2020-03-16|1163.60
#2020-03-17|1162.70
#2020-03-18|1091.33
#2020-03-19|1074.28
#2020-03-20|1131.01
#2020-03-23|1045.21
#2020-03-24|1102.75
#2020-03-25|1159.23
#2020-03-26|1181.49
#2020-03-27|1170.03
#2020-03-30|1147.05
#2020-03-31|1168.78
#2020-04-01|1137.53
#2020-04-02|1150.14
#2020-04-03|1131.44
#2020-04-06|1154.80
#2020-04-07|1202.01
#2020-04-08|1197.84
#2020-04-09|1225.34
#2020-04-10|1224.97
#2020-04-13|1217.30
#2020-04-14|1224.03
#2020-04-15|1209.35
#2020-04-16|1211.23
#2020-04-17|1232.79
#2020-04-20|1232.57
#2020-04-21|1205.39
#2020-04-22|1223.89
#2020-04-23|1229.65
#2020-04-24|1199.96
#2020-04-27|1226.66
#2020-04-28|1247.44
#2020-04-29|1269.85
#2020-04-30|1276.27
#2020-05-01|1273.33
#2020-05-04|1214.67
#2020-05-05|1221.80
#2020-05-06|1227.97
#2020-05-07|1215.58
#2020-05-08|1238.80
#2020-05-11|1245.46
#2020-05-12|1236.50
#2020-05-13|1240.56
#2020-05-14|1229.22
#2020-05-15|1225.38
#2020-05-18|1227.14
#2020-05-19|1241.00
#2020-05-20|1256.81
#2020-05-21|1259.18
#2020-05-22|1220.76
#2020-05-25|1239.99
#2020-05-26|1258.34
#2020-05-27|1267.49
#2020-05-28|1265.45
#2020-05-29|1271.83
#2020-06-01|1310.93
#2020-06-02|1333.76
#2020-06-03|1357.65
#2020-06-04|1357.16
#2020-06-05|1373.02
#2020-06-08|1377.76
#2020-06-09|1378.79
#2020-06-10|1383.41
#2020-06-11|1360.09
#2020-06-12|1351.39
#2020-06-15|1322.62
#2020-06-16|1350.66
#2020-06-17|1355.11
#2020-06-18|1365.61
#2020-06-19|1377.93
#2020-06-22|1386.45
#2020-06-23|1415.40
#2020-06-24|1399.16
#2020-06-25|1399.07
#2020-06-26|1386.06
#2020-06-29|1382.05
#2020-06-30|1381.66
#2020-07-01|1393.77
#2020-07-02|1433.65
#2020-07-03|1455.58
#2020-07-06|1493.19
#2020-07-07|1481.37
#2020-07-08|1504.22
#2020-07-09|1522.48
#2020-07-10|1502.11
#2020-07-13|1502.52
#2020-07-14|1473.07
#2020-07-15|1487.34
#2020-07-16|1454.02
#2020-07-17|1476.00
#2020-07-20|1492.32
#2020-07-21|1532.90
#2020-07-22|1512.76
#2020-07-23|1523.02
#2020-07-24|1492.10
#2020-07-27|1490.45
#2020-07-28|1510.75
#2020-07-29|1516.44
#2020-07-30|1505.39
#2020-07-31|1497.05
#2020-08-03|1491.19
#2020-08-04|1513.21
#2020-08-05|1528.57
#2020-08-06|1530.59
#2020-08-07|1507.44
#2020-08-10|1498.47
#2020-08-11|1508.13
#2020-08-12|1505.33
#2020-08-13|1504.68
#2020-08-14|1503.17
#2020-08-17|1503.99
#2020-08-18|1525.04
#2020-08-19|1515.32
#2020-08-20|1499.09
#2020-08-21|1512.14
#2020-08-24|1542.72
#2020-08-25|1536.94
#2020-08-26|1540.87
#2020-08-27|1549.60
#2020-08-28|1558.59
#2020-08-31|1523.00
#2020-09-01|1552.72
#2020-09-02|1557.74
#2020-09-03|1543.99
#2020-09-04|1530.63
#2020-09-07|1515.45
#2020-09-08|1505.53
#2020-09-09|1501.91
#2020-09-10|1502.88
#2020-09-11|1512.91
#2020-09-14|1526.66
#2020-09-15|1534.41
#2020-09-16|1543.57
#2020-09-17|1529.62
#2020-09-18|1530.44
#2020-09-21|1494.20
#2020-09-22|1489.87
#2020-09-23|1487.60
#2020-09-24|1456.16
#2020-09-25|1455.93
#2020-09-28|1468.50
#2020-09-29|1463.09
#2020-09-30|1486.02
#2020-10-01|1495.69
#2020-10-02|1493.28
#2020-10-05|1512.97
#2020-10-06|1528.24
#2020-10-07|1541.41
#2020-10-08|1553.47
#2020-10-09|1555.19
#2020-10-12|1579.74
#2020-10-13|1579.12
#2020-10-14|1594.29
#2020-10-15|1553.13
#2020-10-16|1570.62
#2020-10-19|1577.93
#2020-10-20|1589.11
#2020-10-21|1595.56
#2020-10-22|1596.61
#2020-10-23|1591.38
#2020-10-26|1584.32
#2020-10-27|1589.85
#2020-10-28|1585.36
#2020-10-29|1583.91
#2020-10-30|1555.03
#2020-11-02|1571.89
#2020-11-03|1588.76
#2020-11-04|1575.48
#2020-11-05|1643.11
#2020-11-06|1636.20
#2020-11-09|1671.13
#2020-11-10|1645.79
#2020-11-11|1597.03
#2020-11-12|1609.41
#2020-11-13|1624.85
#2020-11-16|1632.55
#2020-11-17|1628.35
#2020-11-18|1639.31
#2020-11-19|1619.96
#2020-11-20|1635.13
#2020-11-23|1653.79
#2020-11-24|1664.98
#2020-11-25|1646.78
#2020-11-26|1667.31
#2020-11-27|1671.52
#2020-11-30|1638.11
#2020-12-01|1662.75
#2020-12-02|1654.54
#2020-12-03|1667.22
#2020-12-04|1681.85
#2020-12-07|1673.01
#2020-12-08|1674.65
#2020-12-09|1679.19
#2020-12-10|1674.49
#2020-12-11|1683.86
#2020-12-14|1670.51
#2020-12-15|1664.21
#2020-12-16|1683.78
#2020-12-17|1705.46
#2020-12-18|1698.83
#2020-12-21|1668.88
#2020-12-22|1670.43
#2020-12-23|1681.35
#2020-12-24|1663.88
#2020-12-25|1663.95
#2020-12-28|1635.21
#2020-12-29|1663.37
#2020-12-30|1700.71
#2020-12-31|1707.58
#2021-01-01|1709.18
#2021-01-04|1711.77
#2021-01-05|1713.81
#2021-01-06|1728.50
#2021-01-07|1711.35
#2021-01-08|1737.74
#2021-01-11|1734.96
#2021-01-12|1747.96
#2021-01-13|1754.23
#2021-01-14|1787.00
#2021-01-15|1781.74
#2021-01-18|1794.49
#2021-01-19|1819.06
#2021-01-20|1867.79
#2021-01-21|1851.36
#2021-01-22|1826.70
#2021-01-25|1867.98
#2021-01-26|1833.96
#2021-01-27|1813.55
#2021-01-28|1779.60
#2021-01-29|1756.97
#2021-02-01|1812.88
#2021-02-02|1855.12
#2021-02-03|1872.07
#2021-02-04|1865.21
#2021-02-05|1866.84
#2021-02-08|1876.47
#2021-02-09|1879.66
#2021-02-10|1906.11
#2021-02-11|1915.55
#2021-02-12|1916.70
#2021-02-15|1922.90
#2021-02-16|1932.46
#2021-02-17|1943.35
#2021-02-18|1909.08
#2021-02-19|1904.74
#2021-02-22|1845.42
#2021-02-23|1848.34
#2021-02-24|1819.85
#2021-02-25|1829.87
#2021-02-26|1749.95
#2021-03-01|1788.39
#2021-03-02|1780.92
#2021-03-03|1819.29
#2021-03-04|1777.86
#2021-03-05|1763.42
#2021-03-08|1712.73
#2021-03-09|1720.95
#2021-03-10|1748.17
#2021-03-11|1785.59
#2021-03-12|1760.18
#2021-03-15|1743.24
#2021-03-16|1756.00
#2021-03-17|1751.62
#2021-03-18|1769.30
#2021-03-19|1765.06
#2021-03-22|1762.19
#2021-03-23|1744.96
#2021-03-24|1714.29
#2021-03-25|1689.74
#2021-03-26|1710.24
#2021-03-29|1703.58
#2021-03-30|1724.81
#2021-03-31|1720.53
#2021-04-01|1760.77
#2021-04-02|1760.95
#2021-04-05|1756.50
#2021-04-06|1758.37
#2021-04-07|1740.14
#2021-04-08|1745.13
#2021-04-09|1725.93
#2021-04-12|1710.64
#2021-04-13|1708.86
#2021-04-14|1733.84
#2021-04-15|1730.80
#2021-04-16|1750.06
#2021-04-19|1742.41
#2021-04-20|1737.43
#2021-04-21|1714.33
#2021-04-22|1726.69
#2021-04-23|1743.41
#2021-04-26|1743.42
#2021-04-27|1749.09
#2021-04-28|1768.83
#2021-04-29|1774.85
#2021-04-30|1740.50
#2021-05-03|1738.47
#2021-05-04|1733.99
#2021-05-05|1730.01
#2021-05-06|1742.07
#2021-05-07|1742.10
#2021-05-10|1737.58
#2021-05-11|1712.73
#2021-05-12|1725.70
#2021-05-13|1699.92
#2021-05-14|1700.07
#2021-05-17|1725.84
#2021-05-18|1746.80
#2021-05-19|1742.61
#2021-05-20|1742.90
#2021-05-21|1752.39
#2021-05-24|1749.15
#2021-05-25|1770.83
#2021-05-26|1782.35
#2021-05-27|1786.51
#2021-05-28|1786.30
#2021-05-31|1812.94
#2021-06-01|1835.00
#2021-06-02|1833.20
#2021-06-03|1823.91
#2021-06-04|1820.77
#2021-06-07|1822.99
#2021-06-08|1819.05
#2021-06-09|1812.42
#2021-06-10|1816.12
#2021-06-11|1815.21
#2021-06-14|1817.69
#2021-06-15|1814.53
#2021-06-16|1797.92
#2021-06-17|1793.27
#2021-06-18|1806.42
#2021-06-21|1797.86
#2021-06-22|1786.67
#2021-06-23|1806.52
#2021-06-24|1817.34
#2021-06-25|1835.68
#2021-06-28|1842.55
#2021-06-29|1830.83
#2021-06-30|1819.84
#2021-07-01|1815.96
#2021-07-02|1792.53
#2021-07-05|1778.50
#2021-07-06|1768.32
#2021-07-07|1765.74
#2021-07-08|1719.82
#2021-07-09|1729.94
#2021-07-12|1743.24
#2021-07-13|1770.57
#2021-07-14|1774.82
#2021-07-15|1787.22
#2021-07-16|1782.76
#2021-07-19|1744.70
#2021-07-20|1734.79
#2021-07-21|1732.98
#2021-07-22|1758.38
#2021-07-23|1742.08
#2021-07-26|1680.91
#2021-07-27|1614.42
#2021-07-28|1639.33
#2021-07-29|1697.89
#2021-07-30|1665.38
#2021-08-02|1682.21
#2021-08-03|1679.91
#2021-08-04|1691.01
#2021-08-05|1681.80
#2021-08-06|1678.69
#2021-08-09|1678.82
#2021-08-10|1704.01
#2021-08-11|1703.11
#2021-08-12|1695.66
#2021-08-13|1690.15
#2021-08-16|1672.21
#2021-08-17|1642.72
#2021-08-18|1645.40
#2021-08-19|1615.18
#2021-08-20|1593.26
#2021-08-23|1603.80
#2021-08-24|1662.29
#2021-08-25|1665.32
#2021-08-26|1651.33
#2021-08-27|1659.39
#2021-08-30|1676.61
#2021-08-31|1709.72
#2021-09-01|1714.93
#2021-09-02|1725.47
#2021-09-03|1718.46
#2021-09-06|1735.43
#2021-09-07|1741.72
#2021-09-08|1731.77
#2021-09-09|1699.59
#2021-09-10|1719.78
#2021-09-13|1701.49
#2021-09-14|1690.18
#2021-09-15|1671.77
#2021-09-16|1659.25
#2021-09-17|1665.96
#2021-09-20|1625.48
#2021-09-21|1631.54
#2021-09-22|1636.21
#2021-09-23|1660.35
#2021-09-24|1642.11
#2021-09-27|1638.51
#2021-09-28|1644.23
#2021-09-29|1637.97
#2021-09-30|1627.48
#2021-10-01|1631.28
#2021-10-04|1607.85
#2021-10-05|1606.88
#2021-10-06|1588.84
#2021-10-07|1634.92
#2021-10-08|1648.53
#2021-10-11|1673.36
#2021-10-12|1654.98
#2021-10-13|1663.36
#2021-10-14|1671.26
#2021-10-15|1691.47
#2021-10-18|1695.78
#2021-10-19|1702.01
#2021-10-20|1721.57
#2021-10-21|1705.29
#2021-10-22|1705.20
#2021-10-25|1707.93
#2021-10-26|1701.00
#2021-10-27|1674.70
#2021-10-28|1660.45
#2021-10-29|1643.48
#2021-11-01|1639.69
#2021-11-02|1637.96
#2021-11-03|1639.09
#2021-11-04|1651.73
#2021-11-05|1636.16
#2021-11-08|1637.72
#2021-11-09|1643.42
#2021-11-10|1658.43
#2021-11-11|1668.38
#2021-11-12|1680.80
#2021-11-15|1682.32
#2021-11-16|1693.31
#2021-11-17|1688.36
#2021-11-18|1655.10
#2021-11-19|1637.70
#2021-11-22|1615.99
#2021-11-23|1604.83
#2021-11-24|1600.88
#2021-11-25|1616.38
#2021-11-26|1565.00
#2021-11-29|1559.39
#2021-11-30|1542.29
#2021-12-01|1553.39
#2021-12-02|1565.45
#2021-12-03|1547.30
#2021-12-06|1509.97
#2021-12-07|1556.07
#2021-12-08|1564.56
#2021-12-09|1578.02
#2021-12-10|1565.32
#2021-12-13|1554.93
#2021-12-14|1537.83
#2021-12-15|1522.66
#2021-12-16|1529.47
#2021-12-17|1501.48
#2021-12-20|1465.98
#2021-12-21|1484.25
#2021-12-22|1497.62
#2021-12-23|1505.93
#2021-12-24|1503.87
#2021-12-27|1508.17
#2021-12-28|1512.06
#2021-12-29|1496.71
#2021-12-30|1501.21
#2021-12-31|1532.77
#2022-01-03|1529.84
#2022-01-04|1526.68
#2022-01-05|1503.05
#2022-01-06|1507.07
#2022-01-07|1534.03
#2022-01-10|1551.08
#2022-01-11|1558.33
#2022-01-12|1600.10
#2022-01-13|1594.66
#2022-01-14|1586.39
#2022-01-17|1576.05
#2022-01-18|1559.33
#2022-01-19|1558.94
#2022-01-20|1596.38
#2022-01-21|1588.33
#2022-01-24|1546.22
#2022-01-25|1537.00
#2022-01-26|1541.95
#2022-01-27|1509.97
#2022-01-28|1501.91
#2022-01-31|1533.42
#2022-02-01|1542.46
#2022-02-02|1544.76
#2022-02-03|1538.18
#2022-02-04|1562.81
#2022-02-07|1550.70
#2022-02-08|1538.44
#2022-02-09|1570.91
#2022-02-10|1587.70
#2022-02-11|1571.84
#2022-02-14|1536.25
#2022-02-15|1552.79
#2022-02-16|1571.62
#2022-02-17|1571.42
#2022-02-18|1554.41
#2022-02-21|1532.14
#2022-02-22|1512.10
#2022-02-23|1517.32
#2022-02-24|1441.05
#2022-02-25|1462.31
#2022-02-28|1459.92
#2022-03-01|1465.05
#2022-03-02|1445.98
#2022-03-03|1446.24
#2022-03-04|1405.23
#2022-03-07|1353.06
#2022-03-08|1329.78
#2022-03-09|1346.01
#2022-03-10|1358.20
#2022-03-11|1330.31
#2022-03-14|1272.82
#2022-03-15|1214.68
#2022-03-16|1323.25
#2022-03-17|1397.51
#2022-03-18|1392.99
#2022-03-21|1377.24
#2022-03-22|1418.79
#2022-03-23|1434.48
#2022-03-24|1422.80
#2022-03-25|1396.63
#2022-03-28|1408.22
#2022-03-29|1430.71
#2022-03-30|1447.51
#2022-03-31|1437.55
#2022-04-01|1449.89
#2022-04-04|1489.89
#2022-04-05|1483.50
#2022-04-06|1456.53
#2022-04-07|1435.38
#2022-04-08|1437.57
#2022-04-11|1404.92
#2022-04-12|1409.12
#2022-04-13|1410.67
#2022-04-14|1414.41
#2022-04-15|1414.41
#2022-04-18|1406.19
#2022-04-19|1374.88
#2022-04-20|1376.82
#2022-04-21|1366.34
#2022-04-22|1346.56
#2022-04-25|1302.43
#2022-04-26|1314.50
#2022-04-27|1314.91
#2022-04-28|1335.93
#2022-04-29|1378.32
#2022-05-02|1372.08
#2022-05-03|1368.59
#2022-05-04|1344.70
#2022-05-05|1337.73
#2022-05-06|1291.97
#2022-05-09|1279.81
#2022-05-10|1260.83
#2022-05-11|1272.09
#2022-05-12|1244.12
#2022-05-13|1266.42
#2022-05-16|1274.10
#2022-05-17|1315.92
#2022-05-18|1312.63
#2022-05-19|1279.20
#2022-05-20|1320.39
#2022-05-23|1315.63
#2022-05-24|1294.46
#2022-05-25|1290.14
#2022-05-26|1296.44
#2022-05-27|1326.36
#2022-05-30|1351.71
#2022-05-31|1369.64
#2022-06-01|1359.94
#2022-06-02|1356.94
#2022-06-03|1352.46
#2022-06-06|1372.41
#2022-06-07|1362.87
#2022-06-08|1389.13
#2022-06-09|1385.21
#2022-06-10|1374.05
#2022-06-13|1320.88
#2022-06-14|1318.91
#2022-06-15|1331.71
#2022-06-16|1305.10
#2022-06-17|1304.71
#2022-06-20|1310.21
#2022-06-21|1332.86
#2022-06-22|1302.91
#2022-06-23|1318.82
#2022-06-24|1341.94
#2022-06-27|1366.79
#2022-06-28|1366.07
#2022-06-29|1345.43
#2022-06-30|1336.40
#2022-07-01|1334.47
#2022-07-04|1339.56
#2022-07-05|1334.78
#2022-07-06|1333.50
#2022-07-07|1345.24
#2022-07-08|1352.27
#2022-07-11|1321.57
#2022-07-12|1300.15
#2022-07-13|1296.71
#2022-07-14|1291.06
#2022-07-15|1276.33
#2022-07-18|1301.09
#2022-07-19|1297.73
#2022-07-20|1310.10
#2022-07-21|1307.05
#2022-07-22|1311.02
#2022-07-25|1306.60
#2022-07-26|1314.38
#2022-07-27|1310.48
#2022-07-28|1322.46
#2022-07-29|1309.16
#2022-08-01|1311.74
#2022-08-02|1296.34
#2022-08-03|1299.05
#2022-08-04|1318.26
#2022-08-05|1323.16
#2022-08-08|1319.41
#2022-08-09|1317.31
#2022-08-10|1308.74
#2022-08-11|1327.30
#2022-08-12|1338.29
#2022-08-15|1333.76
#2022-08-16|1330.45
#2022-08-17|1337.81
#2022-08-18|1333.69
#2022-08-19|1324.32
#2022-08-22|1312.69
#2022-08-23|1319.20
#2022-08-24|1311.11
#2022-08-25|1339.60
#2022-08-26|1347.16
#2022-08-29|1337.20
#2022-08-30|1345.31
#2022-08-31|1341.81
#2022-09-01|1326.06
#2022-09-02|1320.04
#2022-09-05|1313.96
#2022-09-06|1308.48
#2022-09-07|1302.80
#2022-09-08|1301.79
#2022-09-09|1327.29
#2022-09-12|1332.87
#2022-09-13|1331.45
#2022-09-14|1310.96
#2022-09-15|1307.65
#2022-09-16|1282.50
#2022-09-19|1280.06
#2022-09-20|1297.42
#2022-09-21|1276.06
#2022-09-22|1263.73
#2022-09-23|1236.52
#2022-09-26|1219.88
#2022-09-27|1221.74
#2022-09-28|1197.31
#2022-09-29|1189.77
#2022-09-30|1201.90
#2022-10-03|1205.58
#2022-10-04|1219.92
#2022-10-05|1254.55
#2022-10-06|1251.70
#2022-10-07|1232.95
#2022-10-10|1210.78
#2022-10-11|1186.11
#2022-10-12|1183.77
#2022-10-13|1167.60
#2022-10-14|1176.47
#2022-10-17|1181.68
#2022-10-18|1203.13
#2022-10-19|1184.01
#2022-10-20|1177.58
#2022-10-21|1182.90
#2022-10-24|1128.98
#2022-10-25|1134.99
#2022-10-26|1135.93
#2022-10-27|1147.66
#2022-10-28|1124.77
#2022-10-31|1127.80
#2022-11-01|1168.56
#2022-11-02|1177.83
#2022-11-03|1160.84
#2022-11-04|1201.80
#2022-11-07|1215.37
#2022-11-08|1210.95
#2022-11-09|1198.59
#2022-11-10|1169.52
#2022-11-11|1235.85
#2022-11-14|1243.48
#2022-11-15|1280.84
#2022-11-16|1271.37
#2022-11-17|1252.45
#2022-11-18|1254.44
#2022-11-21|1238.90
#2022-11-22|1227.63
#2022-11-23|1230.94
#2022-11-24|1249.72
#2022-11-25|1239.12
#2022-11-28|1230.49
#2022-11-29|1273.65
#2022-11-30|1297.52
#2022-12-01|1306.73
#2022-12-02|1303.99
#2022-12-05|1333.12
#2022-12-06|1321.60
#2022-12-07|1295.11
#2022-12-08|1322.58
#2022-12-09|1336.76
#2022-12-12|1309.11
#2022-12-13|1310.13
#2022-12-14|1318.86
#2022-12-15|1297.03
#2022-12-16|1295.75
#2022-12-19|1300.63
#2022-12-20|1290.77
#2022-12-21|1288.39
#2022-12-22|1308.70
#2022-12-23|1296.26
#2022-12-26|1300.81
#2022-12-27|1299.09
#2022-12-28|1315.66
#2022-12-29|1311.86
#2022-12-30|1310.64
#2023-01-02|1308.28
#2023-01-03|1315.66
#2023-01-04|1337.38
#2023-01-05|1355.28
#2023-01-06|1356.34
#2023-01-09|1383.44
#2023-01-10|1383.89
#2023-01-11|1394.68
#2023-01-12|1390.58
#2023-01-13|1405.56
#2023-01-16|1395.95
#2023-01-17|1397.66
#2023-01-18|1407.74
#2023-01-19|1399.75
#2023-01-20|1415.55
#2023-01-23|1416.15
#2023-01-24|1416.68
#2023-01-25|1415.38
#2023-01-26|1436.22
#2023-01-27|1431.19
#2023-01-30|1398.55
#2023-01-31|1390.14
#2023-02-01|1400.72
#2023-02-02|1394.26
#2023-02-03|1384.75
#2023-02-06|1355.17
#2023-02-07|1359.99
#2023-02-08|1364.10
#2023-02-09|1373.94
#2023-02-10|1353.32
#2023-02-13|1354.75
#2023-02-14|1351.85
#2023-02-15|1346.28
#2023-02-16|1354.25
#2023-02-17|1340.08
#2023-02-20|1347.85
#2023-02-21|1327.98
#2023-02-22|1308.53
#2023-02-23|1313.13
#2023-02-24|1288.71
#2023-02-27|1282.42
#2023-02-28|1270.20
#2023-03-01|1310.57
#2023-03-02|1296.97
#2023-03-03|1315.65
#2023-03-06|1319.19
#2023-03-07|1313.61
#2023-03-08|1302.51
#2023-03-09|1284.42
#2023-03-10|1258.04
#2023-03-13|1261.18
#2023-03-14|1240.54
#2023-03-15|1248.07
#2023-03-16|1240.64
#2023-03-17|1254.53
#2023-03-20|1236.24
#2023-03-21|1250.73
#2023-03-22|1258.49
#2023-03-23|1277.44
#2023-03-24|1271.55
#2023-03-27|1259.80
#2023-03-28|1272.09
#2023-03-29|1294.86
#2023-03-30|1301.91
#2023-03-31|1314.14
#2023-04-03|1309.75
#2023-04-04|1301.98
#2023-04-05|1306.60
#2023-04-06|1309.60
#2023-04-07|1309.57
#2023-04-10|1310.52
#2023-04-11|1325.49
#2023-04-12|1319.06
#2023-04-13|1323.30
#2023-04-14|1324.85
#2023-04-17|1332.13
#2023-04-18|1326.09
#2023-04-19|1307.16
#2023-04-20|1307.08
#2023-04-21|1293.44
#2023-04-24|1291.84
#2023-04-25|1276.07
#2023-04-26|1284.20
#2023-04-27|1288.40
#2023-04-28|1296.16
#2023-05-01|1296.86
#2023-05-02|1292.29
#2023-05-03|1282.96
#2023-05-04|1296.94
#2023-05-05|1307.10
#2023-05-08|1319.80
#2023-05-09|1302.84
#2023-05-10|1305.44
#2023-05-11|1307.20
#2023-05-12|1305.97
#2023-05-15|1321.32
#2023-05-16|1321.61
#2023-05-17|1305.61
#2023-05-18|1309.05
#2023-05-19|1297.92
#2023-05-22|1309.45
#2023-05-23|1302.65
#2023-05-24|1289.32
#2023-05-25|1274.76
#2023-05-26|1281.49
#2023-05-29|1274.96
#2023-05-30|1274.48
#2023-05-31|1258.00
#2023-06-01|1265.93
#2023-06-02|1303.67
#2023-06-05|1306.76
#2023-06-06|1309.19
#2023-06-07|1322.51
#2023-06-08|1320.54
#2023-06-09|1328.31
#2023-06-12|1331.11
#2023-06-13|1342.08
#2023-06-14|1345.98
#2023-06-15|1365.99
#2023-06-16|1379.39
#2023-06-19|1372.89
#2023-06-20|1358.94
#2023-06-21|1347.16
#2023-06-22|1341.35
#2023-06-23|1327.44
#2023-06-26|1324.62
#2023-06-27|1339.39
#2023-06-28|1339.84
#2023-06-29|1331.64
#2023-06-30|1338.56
#2023-07-03|1362.49
#2023-07-04|1364.80
#2023-07-05|1353.40
#2023-07-06|1335.18
#2023-07-07|1328.63
#2023-07-10|1334.16
#2023-07-11|1344.64
#2023-07-12|1356.15
#2023-07-13|1379.26
#2023-07-14|1382.59
#2023-07-17|1386.61
#2023-07-18|1370.69
#2023-07-19|1370.22
#2023-07-20|1367.73
#2023-07-21|1371.57
#2023-07-24|1360.51
#2023-07-25|1396.67
#2023-07-26|1395.90
#2023-07-27|1400.53
#2023-07-28|1414.66
#2023-07-31|1427.93
#2023-08-01|1422.16
#2023-08-02|1392.67
#2023-08-03|1383.78
#2023-08-04|1394.09
#2023-08-07|1391.61
#2023-08-08|1374.37
#2023-08-09|1378.86
#2023-08-10|1380.56
#2023-08-11|1365.59
#2023-08-14|1349.36
#2023-08-15|1341.41
#2023-08-16|1331.71
#2023-08-17|1328.54
#2023-08-18|1313.01
#2023-08-21|1305.52
#2023-08-22|1319.02
#2023-08-23|1326.71
#2023-08-24|1341.14
#2023-08-25|1325.69
#2023-08-28|1335.81
#2023-08-29|1353.28
#2023-08-30|1348.50
#2023-08-31|1336.73
#2023-09-01|1345.43
#2023-09-04|1370.44
#2023-09-05|1354.23
#2023-09-06|1351.50
#2023-09-07|1344.69
#2023-09-08|1347.89
#2023-09-11|1356.77
#2023-09-12|1351.45
#2023-09-13|1352.17
#2023-09-14|1357.73
#2023-09-15|1360.13
#2023-09-18|1349.86
#2023-09-19|1350.50
#2023-09-20|1340.58
#2023-09-21|1320.13
#2023-09-22|1337.68
#2023-09-25|1322.55
#2023-09-26|1310.17
#2023-09-27|1313.64
#2023-09-28|1300.87
#2023-09-29|1323.68
#2023-10-02|1319.05
#2023-10-03|1292.78
#2023-10-04|1281.80
#2023-10-05|1284.07
#2023-10-06|1298.40
#2023-10-09|1297.68
#2023-10-10|1314.05
#2023-10-11|1328.12
#2023-10-12|1340.77
#2023-10-13|1318.67
#2023-10-16|1311.47
#2023-10-17|1317.22
#2023-10-18|1303.83
#2023-10-19|1288.35
#2023-10-20|1280.21
#2023-10-23|1273.31
#2023-10-24|1269.10
#2023-10-25|1271.72
#2023-10-26|1266.71
#2023-10-27|1284.97
#2023-10-30|1284.27
#2023-10-31|1272.62
#2023-11-01|1271.62
#2023-11-02|1282.52
#2023-11-03|1309.25
#2023-11-06|1331.01
#2023-11-07|1323.53
#2023-11-08|1321.71
#2023-11-09|1317.98
#2023-11-10|1308.22
#2023-11-13|1318.16
#2023-11-14|1320.96
#2023-11-15|1352.21
#2023-11-16|1348.99
#2023-11-17|1329.87
#2023-11-20|1344.07
#2023-11-21|1343.30
#2023-11-22|1344.52
#2023-11-23|1354.83
#2023-11-24|1340.47
#2023-11-27|1339.64
#2023-11-28|1338.54
#2023-11-29|1329.18
#2023-11-30|1334.19
#2023-12-01|1332.12
#2023-12-04|1329.69
#2023-12-05|1322.74
#2023-12-06|1331.24
#2023-12-07|1326.16
#2023-12-08|1326.60
#2023-12-11|1321.38
#2023-12-12|1325.45
#2023-12-13|1325.94
#2023-12-14|1340.70
#2023-12-15|1359.49
#2023-12-18|1355.51
#2023-12-19|1355.01
#2023-12-20|1344.58
#2023-12-21|1350.98
#2023-12-22|1333.19
#2023-12-25|1333.22
#2023-12-26|1338.70
#2023-12-27|1356.13
#2023-12-28|1377.14
#2023-12-29|1377.83
#2024-01-01|1378.70
#2024-01-02|1364.74
#2024-01-03|1359.22
#2024-01-04|1364.20
#2024-01-05|1361.89
#2024-01-08|1345.99
#2024-01-09|1339.76
#2024-01-10|1340.11
#2024-01-11|1350.31
#2024-01-12|1357.38
#2024-01-15|1358.90
#2024-01-16|1339.82
#2024-01-17|1303.82
#2024-01-18|1304.37
#2024-01-19|1303.80
#2024-01-22|1286.57
#2024-01-23|1291.62
#2024-01-24|1322.89
#2024-01-25|1333.11
#2024-01-26|1320.80
#2024-01-29|1333.39
#2024-01-30|1310.78
#2024-01-31|1309.54
#2024-02-01|1316.96
#2024-02-02|1317.02
#2024-02-05|1312.51
#2024-02-06|1349.28
#2024-02-07|1346.87
#2024-02-08|1331.02
#2024-02-09|1326.89
#2024-02-12|1321.72
#2024-02-13|1324.52
#2024-02-14|1333.15
#2024-02-15|1337.99
#2024-02-16|1359.19
#2024-02-19|1353.27
#2024-02-20|1361.57
#2024-02-21|1368.65
#2024-02-22|1385.04
#2024-02-23|1382.24
#2024-02-26|1377.18
#2024-02-27|1388.79
#2024-02-28|1366.93
#2024-02-29|1366.47
#2024-03-01|1379.37
#2024-03-04|1379.30
#2024-03-05|1360.95
#2024-03-06|1376.46
#2024-03-07|1371.07
#2024-03-08|1371.09
#2024-03-11|1378.09
#2024-03-12|1396.72
#2024-03-13|1384.47
#2024-03-14|1386.93
#2024-03-15|1372.73
#2024-03-18|1376.28
#2024-03-19|1360.11
#2024-03-20|1365.95
#2024-03-21|1381.36
#2024-03-22|1366.43
#2024-03-25|1365.37
#2024-03-26|1371.09
#2024-03-27|1368.35
#2024-03-28|1379.92
#2024-03-29|1379.93
#2024-04-01|1382.15
#2024-04-02|1395.72
#2024-04-03|1388.68
#2024-04-04|1392.39
#2024-04-05|1390.14
#2024-04-08|1397.65
#2024-04-09|1402.58
#2024-04-10|1413.78
#2024-04-11|1411.25
#2024-04-12|1388.03
#2024-04-15|1373.08
#2024-04-16|1353.84
#2024-04-17|1354.95
#2024-04-18|1355.98
#2024-04-19|1355.88
#2024-04-22|1373.80
#2024-04-23|1389.33
#2024-04-24|1405.78
#2024-04-25|1409.84
#2024-04-26|1427.72
#2024-04-29|1434.31
#2024-04-30|1429.13
#2024-05-01|1428.62
#2024-05-02|1452.06
#2024-05-03|1464.71
#2024-05-06|1468.14
#2024-05-07|1458.12
#2024-05-08|1450.38
#2024-05-09|1447.37
#2024-05-10|1462.66
#2024-05-13|1473.71
#2024-05-14|1480.78
#2024-05-15|1480.34
#2024-05-16|1497.27
#2024-05-17|1510.35
#2024-05-20|1513.21
#2024-05-21|1499.60
#2024-05-22|1495.16
#2024-05-23|1489.13
#2024-05-24|1479.39
#2024-05-27|1486.04
#2024-05-28|1484.60
#2024-05-29|1461.90
#2024-05-30|1448.80
#2024-05-31|1437.33
#2024-06-03|1476.69
#2024-06-04|1433.75
#2024-06-05|1457.10
#2024-06-06|1468.30
#2024-06-07|1474.15
#2024-06-10|1469.59
#2024-06-11|1465.21
#2024-06-12|1457.13
#2024-06-13|1466.77
#2024-06-14|1467.84
#2024-06-17|1464.79
#2024-06-18|1466.95
#2024-06-19|1482.75
#2024-06-20|1480.19
#2024-06-21|1469.07
#2024-06-24|1473.94
#2024-06-25|1479.75
#2024-06-26|1481.55
#2024-06-27|1474.31
#2024-06-28|1471.58
#2024-07-01|1473.85
#2024-07-02|1469.85
#2024-07-03|1489.34
#2024-07-04|1499.22
#2024-07-05|1494.54
#2024-07-08|1488.50
#2024-07-09|1495.38
#2024-07-10|1493.37
#2024-07-11|1505.92
#2024-07-12|1526.00
#2024-07-15|1517.44
#2024-07-16|1507.73
#2024-07-17|1505.66
#2024-07-18|1501.87
#2024-07-19|1479.94
#2024-07-22|1492.07
#2024-07-23|1481.13
#2024-07-24|1472.81
#2024-07-25|1458.35
#2024-07-26|1473.62
#2024-07-29|1480.12
#2024-07-30|1472.96
#2024-07-31|1491.63
#2024-08-01|1487.81
#2024-08-02|1462.66
#2024-08-05|1435.20
#2024-08-06|1436.15
#2024-08-07|1459.07
#2024-08-08|1457.49
#2024-08-09|1477.82
#2024-08-12|1482.67
#2024-08-13|1481.16
#2024-08-14|1479.09
#2024-08-15|1478.25
#2024-08-16|1502.58
#2024-08-19|1515.62
#2024-08-20|1515.81
#2024-08-21|1511.79
#2024-08-22|1517.72
#2024-08-23|1517.41
#2024-08-26|1531.24
#2024-08-27|1530.94
#2024-08-28|1521.87
#2024-08-29|1522.13
#2024-08-30|1533.70
#2024-09-02|1524.98
#2024-09-03|1523.60
#2024-09-04|1519.43
#2024-09-05|1518.86
#2024-09-06|1507.91
#2024-09-09|1500.19
#2024-09-10|1504.94
#2024-09-11|1500.54
#2024-09-12|1516.13
#2024-09-13|1526.20
#2024-09-16|1531.90
#2024-09-17|1539.68
#2024-09-18|1537.08
#2024-09-19|1552.51
#2024-09-20|1565.70
#2024-09-23|1568.15
#2024-09-24|1603.34
#2024-09-25|1607.93
#2024-09-26|1655.22
#2024-09-27|1683.26
#2024-09-30|1699.39
#2024-10-01|1698.40
#2024-10-02|1753.65
#2024-10-03|1715.55
#2024-10-04|1736.68
#2024-10-07|1740.92
#2024-10-08|1659.59
#2024-10-09|1645.21
#2024-10-10|1668.56
#2024-10-11|1664.95
#2024-10-14|1666.73
#2024-10-15|1630.42
#2024-10-16|1626.84
#2024-10-17|1607.53
#2024-10-18|1640.87
#2024-10-21|1621.26
#2024-10-22|1612.70
#2024-10-23|1622.41
#2024-10-24|1609.95
#2024-10-25|1605.81
#2024-10-28|1614.30
#2024-10-29|1619.78
#2024-10-30|1601.56
#2024-10-31|1589.62
#2024-11-01|1598.67
#2024-11-04|1598.92
#2024-11-05|1623.10
#2024-11-06|1614.60
#2024-11-07|1623.47
#2024-11-08|1606.11
#2024-11-11|1595.69
#2024-11-12|1564.47
#2024-11-13|1551.56
#2024-11-14|1536.79
#2024-11-15|1534.08
#2024-11-18|1538.82
#2024-11-19|1543.57
#2024-11-20|1546.40
#2024-11-21|1533.07
#2024-11-22|1534.57
#2024-11-25|1541.85
#2024-11-26|1541.63
#2024-11-27|1557.43
#2024-11-28|1531.85
#2024-11-29|1539.92
#2024-12-02|1545.75
#2024-12-03|1558.50
#2024-12-04|1559.55
#2024-12-05|1563.08
#2024-12-06|1573.03
#2024-12-09|1595.57
#2024-12-10|1588.19
#2024-12-11|1586.13
#2024-12-12|1591.00
#2024-12-13|1576.92
#2024-12-16|1565.48
#2024-12-17|1551.42
#2024-12-18|1548.13
#2024-12-19|1540.24
#2024-12-20|1530.23
#2024-12-23|1533.22
#2024-12-24|1539.06
#2024-12-25|1539.06
#2024-12-26|1540.66
#2024-12-27|1536.31
#2024-12-30|1530.79
#2024-12-31|1530.35
#2025-01-01|1533.27
#2025-01-02|1529.26
#2025-01-03|1527.98
#2025-01-06|1513.33
#2025-01-07|1505.05
#2025-01-08|1491.28
#2025-01-09|1487.73
#2025-01-10|1470.03
#2025-01-13|1447.88
#2025-01-14|1470.51
#2025-01-15|1481.13
#2025-01-16|1489.72
#2025-01-17|1489.90
#2025-01-20|1511.29
#2025-01-21|1508.41
#2025-01-22|1500.32
#2025-01-23|1501.79
#2025-01-24|1515.36
#2025-01-27|1514.42
#2025-01-28|1519.18
#2025-01-29|1526.47
#2025-01-30|1532.90
#2025-01-31|1540.32
#2025-02-03|1532.06
#2025-02-04|1570.87
#2025-02-05|1561.59
#2025-02-06|1570.74
#2025-02-07|1579.53
#2025-02-10|1590.86
#2025-02-11|1574.84
#2025-02-12|1593.77
#2025-02-13|1591.34
#2025-02-14|1632.80
#2025-02-17|1635.18
#2025-02-18|1650.98
#2025-02-19|1644.17
#2025-02-20|1632.17
#2025-02-21|1666.83
#2025-02-24|1647.18
#2025-02-25|1625.34
#2025-02-26|1655.58
#2025-02-27|1646.02
#2025-02-28|1592.04
#2025-03-03|1597.00
#2025-03-04|1594.23
#2025-03-05|1632.21
#2025-03-06|1679.35
#2025-03-07|1678.07
#2025-03-10|1648.24
#2025-03-11|1650.88
#2025-03-12|1645.25
#2025-03-13|1638.81
#2025-03-14|1671.10
#2025-03-17|1685.71
#2025-03-18|1726.21
#2025-03-19|1730.65
#2025-03-20|1709.88
#2025-03-21|1695.23
#2025-03-24|1714.47
#2025-03-25|1689.27
#2025-03-26|1689.01
#2025-03-27|1697.07
#2025-03-28|1690.13
#2025-03-31|1675.67
#2025-04-01|1673.48
#2025-04-02|1680.27
#2025-04-03|1663.80
#2025-04-04|1644.15
#2025-04-07|1500.51
#2025-04-08|1522.82
#2025-04-09|1527.55
#2025-04-10|1538.48
#2025-04-11|1567.80
#2025-04-14|1588.29
#2025-04-15|1611.03
#2025-04-16|1593.62
#2025-04-17|1621.04
#2025-04-18|1621.02
#2025-04-21|1635.63
#2025-04-22|1647.41
#2025-04-23|1675.03
#2025-04-24|1671.95
#2025-04-25|1664.33
#2025-04-28|1678.00
#2025-04-29|1676.38
#2025-04-30|1686.27
#2025-05-01|1685.55
#2025-05-02|1703.62
#2025-05-05|1711.12
#2025-05-06|1704.30
#2025-05-07|1696.75
#2025-05-08|1689.80
#2025-05-09|1688.96
#2025-05-12|1744.29
#2025-05-13|1724.93
#2025-05-14|1749.53
#2025-05-15|1750.91
#2025-05-16|1744.10
#2025-05-19|1744.02
#2025-05-20|1741.03
#2025-05-21|1750.43
#2025-05-22|1732.19
#2025-05-23|1746.09
#2025-05-26|1738.35
#2025-05-27|1738.37
#2025-05-28|1730.09
#2025-05-29|1744.94
#2025-05-30|1721.42
#2025-06-02|1720.24
#2025-06-03|1727.42
#2025-06-04|1735.85
#2025-06-05|1750.70
#2025-06-06|1756.55
#2025-06-09|1775.50
#2025-06-10|1777.00
#2025-06-11|1791.11
#2025-06-12|1768.36
#2025-06-13|1751.22
#2025-06-16|1768.98
#2025-06-17|1762.07
#2025-06-18|1749.12
#2025-06-19|1725.29
#2025-06-20|1744.49
#2025-06-23|1744.38
#2025-06-24|1773.56
#2025-06-25|1784.51
#2025-06-26|1794.47
#2025-06-27|1799.72
#2025-06-30|1792.13
#2025-07-01|1795.51
#2025-07-02|1792.48
#2025-07-03|1793.93
#2025-07-04|1792.69
#2025-07-07|1784.47
#2025-07-08|1796.00
#2025-07-09|1781.01
#2025-07-10|1777.42
#2025-07-11|1770.20
#2025-07-14|1773.83
#2025-07-15|1800.53
#2025-07-16|1798.09
#2025-07-17|1795.26
#2025-07-18|1798.44
#2025-07-21|1807.89
#2025-07-22|1808.63
#2025-07-23|1832.31
#2025-07-24|1830.70
#2025-07-25|1809.33
#2025-07-28|1803.91
#2025-07-29|1808.70
#2025-07-30|1793.60
#2025-07-31|1774.10
#2025-08-01|1757.60
#2025-08-04|1775.81
#2025-08-05|1780.19
#2025-08-06|1782.20
#2025-08-07|1789.12
#2025-08-08|1773.18
#2025-08-11|1779.06
#2025-08-12|1780.13
#2025-08-13|1814.04
#2025-08-14|1812.54
#2025-08-15|1809.37
#2025-08-18|1822.75
#2025-08-19|1825.71
#2025-08-20|1828.04
#2025-08-21|1822.85
#2025-08-22|1831.88
#2025-08-25|1854.80
#2025-08-26|1836.23
#2025-08-27|1825.74
#2025-08-28|1806.85
#2025-08-29|1802.12
#2025-09-01|1838.24
#2025-09-02|1832.22
#2025-09-03|1834.58
#2025-09-04|1819.10
#2025-09-05|1837.19
#2025-09-08|1850.04
#2025-09-09|1867.77
#2025-09-10|1880.10
#2025-09-11|1875.47
#2025-09-12|1897.85
#2025-09-15|1905.60
#2025-09-16|1911.99
#2025-09-17|1944.64
#2025-09-18|1927.79
#2025-09-19|1928.92
#2025-09-22|1917.74
#2025-09-23|1906.19
#2025-09-24|1921.73
#2025-09-25|1914.36
#2025-09-26|1887.59
#2025-09-29|1910.76
#2025-09-30|1922.01
#2025-10-01|1927.15
#2025-10-02|1943.53
#2025-10-03|1942.05
#2025-10-06|1940.62
#2025-10-07|1938.83
#2025-10-08|1931.84
#2025-10-09|1933.09
#2025-10-10|1906.56
#2025-10-13|1892.00
#2025-10-14|1861.51
#2025-10-15|1898.46
#2025-10-16|1905.45
#2025-10-17|1880.87
#2025-10-20|1911.85
#2025-10-21|1919.53
#2025-10-22|1909.96
#2025-10-23|1920.35
#2025-10-24|1927.13
#2025-10-27|1947.50
#2025-10-28|1934.66
#2025-10-29|1941.70
#2025-10-30|1932.77
#2025-10-31|1906.64
#2025-11-03|1916.37
#2025-11-04|1900.84
#2025-11-05|1904.28
#2025-11-06|1921.13
#2025-11-07|1907.76
#2025-11-10|1930.07
#2025-11-11|1938.65
#2025-11-12|1948.29
#2025-11-13|1955.53
#2025-11-14|1932.82
#2025-11-17|1928.42
#2025-11-18|1904.40
#2025-11-19|1906.15
#2025-11-20|1905.14
#2025-11-21|1864.75
#2025-11-24|1885.40
#2025-11-25|1896.33
#2025-11-26|1908.71
#2025-11-27|1904.26
#2025-11-28|1901.94
#2025-12-01|1907.97
#2025-12-02|1907.10
#2025-12-03|1889.60
#2025-12-04|1903.22
#2025-12-05|1902.09
#2025-12-08|1881.39
#2025-12-09|1868.91
#2025-12-10|1867.21
#2025-12-11|1867.29
#2025-12-12|1891.39
#2025-12-15|1874.24
#2025-12-16|1843.59
#2025-12-17|1852.80
#2025-12-18|1853.62
#2025-12-19|1877.22
#2025-12-22|1881.67
#2025-12-23|1881.81
#2025-12-24|1878.18
#2025-12-25|1878.19
#2025-12-26|1875.47
#2025-12-29|1863.06
#2025-12-30|1874.01
#2025-12-31|1874.10
#2026-01-01|1876.09
#2026-01-02|1907.61
#2026-01-05|1913.29
#2026-01-06|1925.80
#2026-01-07|1915.93
#2026-01-08|1893.05
#2026-01-09|1890.12
#2026-01-12|1910.61
#2026-01-13|1915.47
#2026-01-14|1927.82
#2026-01-15|1919.72
#2026-01-16|1911.24
#2026-01-19|1896.58
#2026-01-20|1879.04
#2026-01-21|1882.40
#2026-01-22|1893.96
#2026-01-23|1890.32
#2026-01-26|1888.75
#2026-01-27|1910.72
#2026-01-28|1944.15
#2026-01-29|1943.83
#2026-01-30|1913.59
#2026-02-02|1887.57
#2026-02-03|1917.80
#2026-02-04|1904.46
#2026-02-05|1902.42
#2026-02-06|1892.89
#2026-02-09|1921.70
#2026-02-10|1929.08
#2026-02-11|1936.56
#2026-02-12|1921.33
#2026-02-13|1891.63
#2026-02-16|1901.58
#2026-02-17|1903.11
#2026-02-18|1907.70
#2026-02-19|1898.07
#2026-02-20|1886.17
#2026-02-23|1910.58
#2026-02-24|1885.36
#2026-02-25|1891.37
#2026-02-26|1868.48
#2026-02-27|1861.21
#2026-03-02|1826.15
#2026-03-03|1803.44
#2026-03-04|1777.00
#2026-03-05|1778.18
#2026-03-06|1785.56
#2026-03-09|1765.40
#2026-03-10|1806.42
#2026-03-11|1792.33
#2026-03-12|1773.45
#2026-03-13|1746.59
#2026-03-16|1767.84
#2026-03-17|1776.18
#2026-03-18|1785.82
#2026-03-19|1735.56
#2026-03-20|1709.06
#2026-03-23|1670.04
#2026-03-24|1705.83
#2026-03-25|1729.56
#2026-03-26|1708.24
#2026-03-27|1687.93
#2026-03-30|1664.33
#2026-03-31|1670.06
#2026-04-01|1703.74
#2026-04-02|1712.02
#2026-04-03|1712.02
#2026-04-06|1722.29
#2026-04-07|1725.66
#2026-04-08|1790.24
#2026-04-09|1785.11
#2026-04-10|1802.64