Table Data - NASDAQ BRIC Large Mid Cap TR Index
| Title | NASDAQ BRIC Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQBRICLMT |
| 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 2025-12-10 |
| Last Updated | 2025-12-10 10:40 PM CST |
| Notes | For more information about this series, see: NQBRICLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 210.22 |
| 2001-04-02 | 209.33 |
| 2001-04-03 | 206.96 |
| 2001-04-04 | 198.79 |
| 2001-04-05 | 199.07 |
| 2001-04-06 | 204.85 |
| 2001-04-09 | 202.46 |
| 2001-04-10 | 203.25 |
| 2001-04-11 | 204.40 |
| 2001-04-12 | 202.58 |
| 2001-04-13 | . |
| 2001-04-16 | 203.91 |
| 2001-04-17 | 201.96 |
| 2001-04-18 | 212.78 |
| 2001-04-19 | 219.71 |
| 2001-04-20 | 218.11 |
| 2001-04-23 | 217.96 |
| 2001-04-24 | 218.22 |
| 2001-04-25 | 219.14 |
| 2001-04-26 | 218.84 |
| 2001-04-27 | 217.15 |
| 2001-04-30 | 220.27 |
| 2001-05-01 | 220.16 |
| 2001-05-02 | 228.55 |
| 2001-05-03 | 227.93 |
| 2001-05-04 | 224.30 |
| 2001-05-07 | 226.92 |
| 2001-05-08 | 227.97 |
| 2001-05-09 | 229.16 |
| 2001-05-10 | 227.54 |
| 2001-05-11 | 225.93 |
| 2001-05-14 | 222.05 |
| 2001-05-15 | 223.49 |
| 2001-05-16 | 225.88 |
| 2001-05-17 | 229.95 |
| 2001-05-18 | 228.95 |
| 2001-05-21 | 232.16 |
| 2001-05-22 | 235.46 |
| 2001-05-23 | 235.74 |
| 2001-05-24 | 236.31 |
| 2001-05-25 | 236.74 |
| 2001-05-28 | . |
| 2001-05-29 | 236.89 |
| 2001-05-30 | 230.87 |
| 2001-05-31 | 227.72 |
| 2001-06-01 | 226.42 |
| 2001-06-04 | 227.14 |
| 2001-06-05 | 228.66 |
| 2001-06-06 | 229.68 |
| 2001-06-07 | 230.79 |
| 2001-06-08 | 233.56 |
| 2001-06-11 | 232.36 |
| 2001-06-12 | 231.00 |
| 2001-06-13 | 232.56 |
| 2001-06-14 | 227.19 |
| 2001-06-15 | 223.57 |
| 2001-06-18 | 219.03 |
| 2001-06-19 | 222.99 |
| 2001-06-20 | 221.88 |
| 2001-06-21 | 226.74 |
| 2001-06-22 | 227.79 |
| 2001-06-25 | 226.04 |
| 2001-06-26 | 226.08 |
| 2001-06-27 | 226.81 |
| 2001-06-28 | 223.94 |
| 2001-06-29 | 227.23 |
| 2001-07-02 | 226.29 |
| 2001-07-03 | 226.26 |
| 2001-07-04 | . |
| 2001-07-05 | 221.50 |
| 2001-07-06 | 219.43 |
| 2001-07-09 | 214.58 |
| 2001-07-10 | 214.83 |
| 2001-07-11 | 213.76 |
| 2001-07-12 | 218.85 |
| 2001-07-13 | 217.05 |
| 2001-07-16 | 215.62 |
| 2001-07-17 | 212.94 |
| 2001-07-18 | 211.06 |
| 2001-07-19 | 207.61 |
| 2001-07-20 | 208.32 |
| 2001-07-23 | 206.75 |
| 2001-07-24 | 207.65 |
| 2001-07-25 | 206.79 |
| 2001-07-26 | 205.13 |
| 2001-07-27 | 206.18 |
| 2001-07-30 | 205.10 |
| 2001-07-31 | 207.06 |
| 2001-08-01 | 207.48 |
| 2001-08-02 | 207.85 |
| 2001-08-03 | 205.01 |
| 2001-08-06 | 202.01 |
| 2001-08-07 | 199.73 |
| 2001-08-08 | 199.52 |
| 2001-08-09 | 199.59 |
| 2001-08-10 | 198.92 |
| 2001-08-13 | 198.71 |
| 2001-08-14 | 204.03 |
| 2001-08-15 | 205.51 |
| 2001-08-16 | 199.22 |
| 2001-08-17 | 194.54 |
| 2001-08-20 | 190.61 |
| 2001-08-21 | 191.41 |
| 2001-08-22 | 187.27 |
| 2001-08-23 | 188.19 |
| 2001-08-24 | 184.39 |
| 2001-08-27 | 185.20 |
| 2001-08-28 | 186.10 |
| 2001-08-29 | 184.18 |
| 2001-08-30 | 184.32 |
| 2001-08-31 | 181.55 |
| 2001-09-03 | . |
| 2001-09-04 | 180.32 |
| 2001-09-05 | 179.19 |
| 2001-09-06 | 175.82 |
| 2001-09-07 | 173.98 |
| 2001-09-10 | 172.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 152.13 |
| 2001-09-18 | 155.09 |
| 2001-09-19 | 159.22 |
| 2001-09-20 | 156.90 |
| 2001-09-21 | 151.59 |
| 2001-09-24 | 158.21 |
| 2001-09-25 | 154.66 |
| 2001-09-26 | 155.63 |
| 2001-09-27 | 157.06 |
| 2001-09-28 | 161.50 |
| 2001-10-01 | 161.12 |
| 2001-10-02 | 161.07 |
| 2001-10-03 | 160.26 |
| 2001-10-04 | 163.60 |
| 2001-10-05 | 162.83 |
| 2001-10-08 | 158.15 |
| 2001-10-09 | 163.55 |
| 2001-10-10 | 167.19 |
| 2001-10-11 | 169.53 |
| 2001-10-12 | 165.97 |
| 2001-10-15 | 164.53 |
| 2001-10-16 | 164.96 |
| 2001-10-17 | 166.45 |
| 2001-10-18 | 160.89 |
| 2001-10-19 | 162.50 |
| 2001-10-22 | 162.48 |
| 2001-10-23 | 169.48 |
| 2001-10-24 | 168.86 |
| 2001-10-25 | 168.81 |
| 2001-10-26 | 170.20 |
| 2001-10-29 | 168.42 |
| 2001-10-30 | 167.60 |
| 2001-10-31 | 169.04 |
| 2001-11-01 | 170.94 |
| 2001-11-02 | 169.77 |
| 2001-11-05 | 171.57 |
| 2001-11-06 | 171.70 |
| 2001-11-07 | 168.34 |
| 2001-11-08 | 171.77 |
| 2001-11-09 | 172.75 |
| 2001-11-12 | 172.38 |
| 2001-11-13 | 172.61 |
| 2001-11-14 | 176.14 |
| 2001-11-15 | 180.44 |
| 2001-11-16 | 180.54 |
| 2001-11-19 | 183.85 |
| 2001-11-20 | 180.29 |
| 2001-11-21 | 180.51 |
| 2001-11-22 | . |
| 2001-11-23 | 183.59 |
| 2001-11-26 | 185.50 |
| 2001-11-27 | 184.61 |
| 2001-11-28 | 182.04 |
| 2001-11-29 | 181.60 |
| 2001-11-30 | 183.25 |
| 2001-12-03 | 183.34 |
| 2001-12-04 | 187.28 |
| 2001-12-05 | 190.42 |
| 2001-12-06 | 192.91 |
| 2001-12-07 | 192.88 |
| 2001-12-10 | 192.90 |
| 2001-12-11 | 192.32 |
| 2001-12-12 | 193.14 |
| 2001-12-13 | 189.23 |
| 2001-12-14 | 187.55 |
| 2001-12-17 | 187.67 |
| 2001-12-18 | 187.23 |
| 2001-12-19 | 185.61 |
| 2001-12-20 | 187.29 |
| 2001-12-21 | 183.66 |
| 2001-12-24 | 184.16 |
| 2001-12-25 | . |
| 2001-12-26 | 183.14 |
| 2001-12-27 | 182.99 |
| 2001-12-28 | 184.70 |
| 2001-12-31 | 186.27 |
| 2002-01-01 | . |
| 2002-01-02 | 186.30 |
| 2002-01-03 | 188.69 |
| 2002-01-04 | 191.80 |
| 2002-01-07 | 194.91 |
| 2002-01-08 | 193.28 |
| 2002-01-09 | 187.53 |
| 2002-01-10 | 184.24 |
| 2002-01-11 | 183.14 |
| 2002-01-14 | 184.60 |
| 2002-01-15 | 181.55 |
| 2002-01-16 | 181.00 |
| 2002-01-17 | 183.46 |
| 2002-01-18 | 182.53 |
| 2002-01-21 | . |
| 2002-01-22 | 179.30 |
| 2002-01-23 | 178.61 |
| 2002-01-24 | 178.41 |
| 2002-01-25 | 177.47 |
| 2002-01-28 | 176.75 |
| 2002-01-29 | 179.27 |
| 2002-01-30 | 177.06 |
| 2002-01-31 | 178.17 |
| 2002-02-01 | 177.85 |
| 2002-02-04 | 177.20 |
| 2002-02-05 | 177.20 |
| 2002-02-06 | 179.74 |
| 2002-02-07 | 177.63 |
| 2002-02-08 | 180.34 |
| 2002-02-11 | 183.16 |
| 2002-02-12 | 182.98 |
| 2002-02-13 | 183.93 |
| 2002-02-14 | 184.96 |
| 2002-02-15 | 188.09 |
| 2002-02-18 | . |
| 2002-02-19 | 188.13 |
| 2002-02-20 | 185.68 |
| 2002-02-21 | 186.18 |
| 2002-02-22 | 186.55 |
| 2002-02-25 | 185.02 |
| 2002-02-26 | 187.60 |
| 2002-02-27 | 189.37 |
| 2002-02-28 | 185.07 |
| 2002-03-01 | 187.31 |
| 2002-03-04 | 188.95 |
| 2002-03-05 | 190.39 |
| 2002-03-06 | 191.33 |
| 2002-03-07 | 195.39 |
| 2002-03-08 | 195.42 |
| 2002-03-11 | 195.37 |
| 2002-03-12 | 194.86 |
| 2002-03-13 | 195.04 |
| 2002-03-14 | 195.82 |
| 2002-03-15 | 195.41 |
| 2002-03-18 | 194.79 |
| 2002-03-19 | 193.28 |
| 2002-03-20 | 193.06 |
| 2002-03-21 | 190.07 |
| 2002-03-22 | 189.61 |
| 2002-03-25 | 188.97 |
| 2002-03-26 | 187.39 |
| 2002-03-27 | 189.31 |
| 2002-03-28 | 190.73 |
| 2002-03-29 | . |
| 2002-04-01 | 192.46 |
| 2002-04-02 | 192.28 |
| 2002-04-03 | 190.90 |
| 2002-04-04 | 192.01 |
| 2002-04-05 | 192.06 |
| 2002-04-08 | 192.11 |
| 2002-04-09 | 191.77 |
| 2002-04-10 | 192.99 |
| 2002-04-11 | 193.35 |
| 2002-04-12 | 193.25 |
| 2002-04-15 | 191.58 |
| 2002-04-16 | 191.89 |
| 2002-04-17 | 194.07 |
| 2002-04-18 | 193.10 |
| 2002-04-19 | 191.47 |
| 2002-04-22 | 190.72 |
| 2002-04-23 | 192.00 |
| 2002-04-24 | 192.19 |
| 2002-04-25 | 190.03 |
| 2002-04-26 | 189.57 |
| 2002-04-29 | 188.29 |
| 2002-04-30 | 189.63 |
| 2002-05-01 | 189.70 |
| 2002-05-02 | 189.85 |
| 2002-05-03 | 189.45 |
| 2002-05-06 | 187.91 |
| 2002-05-07 | 189.00 |
| 2002-05-08 | 189.94 |
| 2002-05-09 | 188.00 |
| 2002-05-10 | 186.44 |
| 2002-05-13 | 185.87 |
| 2002-05-14 | 185.79 |
| 2002-05-15 | 187.07 |
| 2002-05-16 | 188.62 |
| 2002-05-17 | 190.02 |
| 2002-05-20 | 188.95 |
| 2002-05-21 | 187.12 |
| 2002-05-22 | 185.91 |
| 2002-05-23 | 184.16 |
| 2002-05-24 | 186.33 |
| 2002-05-27 | . |
| 2002-05-28 | 184.44 |
| 2002-05-29 | 185.04 |
| 2002-05-30 | 184.24 |
| 2002-05-31 | 182.82 |
| 2002-06-03 | 182.90 |
| 2002-06-04 | 182.92 |
| 2002-06-05 | 183.04 |
| 2002-06-06 | 180.82 |
| 2002-06-07 | 178.64 |
| 2002-06-10 | 182.12 |
| 2002-06-11 | 182.02 |
| 2002-06-12 | 178.99 |
| 2002-06-13 | 178.63 |
| 2002-06-14 | 175.84 |
| 2002-06-17 | 176.65 |
| 2002-06-18 | 176.04 |
| 2002-06-19 | 172.03 |
| 2002-06-20 | 169.44 |
| 2002-06-21 | 165.70 |
| 2002-06-24 | 166.81 |
| 2002-06-25 | 168.20 |
| 2002-06-26 | 166.44 |
| 2002-06-27 | 168.70 |
| 2002-06-28 | 170.52 |
| 2002-07-01 | 170.74 |
| 2002-07-02 | 168.70 |
| 2002-07-03 | 170.18 |
| 2002-07-04 | . |
| 2002-07-05 | 171.32 |
| 2002-07-08 | 171.95 |
| 2002-07-09 | 172.21 |
| 2002-07-10 | 170.55 |
| 2002-07-11 | 169.99 |
| 2002-07-12 | 172.03 |
| 2002-07-15 | 169.77 |
| 2002-07-16 | 168.51 |
| 2002-07-17 | 167.99 |
| 2002-07-18 | 168.83 |
| 2002-07-19 | 167.16 |
| 2002-07-22 | 160.50 |
| 2002-07-23 | 160.51 |
| 2002-07-24 | 157.91 |
| 2002-07-25 | 155.20 |
| 2002-07-26 | 150.35 |
| 2002-07-29 | 150.22 |
| 2002-07-30 | 149.70 |
| 2002-07-31 | 149.10 |
| 2002-08-01 | 150.71 |
| 2002-08-02 | 155.57 |
| 2002-08-05 | 152.89 |
| 2002-08-06 | 150.38 |
| 2002-08-07 | 154.32 |
| 2002-08-08 | 158.60 |
| 2002-08-09 | 157.84 |
| 2002-08-12 | 155.32 |
| 2002-08-13 | 153.60 |
| 2002-08-14 | 152.24 |
| 2002-08-15 | 153.33 |
| 2002-08-16 | 155.54 |
| 2002-08-19 | 156.49 |
| 2002-08-20 | 157.31 |
| 2002-08-21 | 157.94 |
| 2002-08-22 | 157.91 |
| 2002-08-23 | 157.68 |
| 2002-08-26 | 159.56 |
| 2002-08-27 | 160.30 |
| 2002-08-28 | 158.81 |
| 2002-08-29 | 157.99 |
| 2002-08-30 | 160.79 |
| 2002-09-02 | . |
| 2002-09-03 | 158.26 |
| 2002-09-04 | 157.55 |
| 2002-09-05 | 156.48 |
| 2002-09-06 | 155.39 |
| 2002-09-09 | 156.50 |
| 2002-09-10 | 158.15 |
| 2002-09-11 | 159.40 |
| 2002-09-12 | 158.79 |
| 2002-09-13 | 156.98 |
| 2002-09-16 | 154.23 |
| 2002-09-17 | 153.92 |
| 2002-09-18 | 150.25 |
| 2002-09-19 | 148.98 |
| 2002-09-20 | 147.79 |
| 2002-09-23 | 146.24 |
| 2002-09-24 | 145.22 |
| 2002-09-25 | 142.82 |
| 2002-09-26 | 143.29 |
| 2002-09-27 | 141.41 |
| 2002-09-30 | 139.46 |
| 2002-10-01 | 141.76 |
| 2002-10-02 | 144.29 |
| 2002-10-03 | 144.63 |
| 2002-10-04 | 145.80 |
| 2002-10-07 | 144.70 |
| 2002-10-08 | 144.56 |
| 2002-10-09 | 141.71 |
| 2002-10-10 | 140.33 |
| 2002-10-11 | 140.80 |
| 2002-10-14 | 140.10 |
| 2002-10-15 | 143.10 |
| 2002-10-16 | 143.96 |
| 2002-10-17 | 146.30 |
| 2002-10-18 | 146.68 |
| 2002-10-21 | 146.95 |
| 2002-10-22 | 145.58 |
| 2002-10-23 | 148.43 |
| 2002-10-24 | 146.79 |
| 2002-10-25 | 146.90 |
| 2002-10-28 | 147.47 |
| 2002-10-29 | 145.60 |
| 2002-10-30 | 148.07 |
| 2002-10-31 | 149.84 |
| 2002-11-01 | 149.57 |
| 2002-11-04 | 151.64 |
| 2002-11-05 | 148.65 |
| 2002-11-06 | 147.82 |
| 2002-11-07 | 148.43 |
| 2002-11-08 | 149.12 |
| 2002-11-11 | 149.26 |
| 2002-11-12 | 148.83 |
| 2002-11-13 | 148.01 |
| 2002-11-14 | 147.83 |
| 2002-11-15 | 149.15 |
| 2002-11-18 | 151.56 |
| 2002-11-19 | 151.08 |
| 2002-11-20 | 151.38 |
| 2002-11-21 | 153.97 |
| 2002-11-22 | 153.02 |
| 2002-11-25 | 154.13 |
| 2002-11-26 | 152.27 |
| 2002-11-27 | 151.81 |
| 2002-11-28 | . |
| 2002-11-29 | 153.50 |
| 2002-12-02 | 154.48 |
| 2002-12-03 | 153.72 |
| 2002-12-04 | 150.92 |
| 2002-12-05 | 151.03 |
| 2002-12-06 | 152.49 |
| 2002-12-09 | 150.94 |
| 2002-12-10 | 150.94 |
| 2002-12-11 | 150.50 |
| 2002-12-12 | 151.39 |
| 2002-12-13 | 151.32 |
| 2002-12-16 | 151.14 |
| 2002-12-17 | 153.04 |
| 2002-12-18 | 152.57 |
| 2002-12-19 | 154.34 |
| 2002-12-20 | 156.27 |
| 2002-12-23 | 155.73 |
| 2002-12-24 | 155.61 |
| 2002-12-25 | . |
| 2002-12-26 | 155.72 |
| 2002-12-27 | 155.81 |
| 2002-12-30 | 155.28 |
| 2002-12-31 | 155.40 |
| 2003-01-01 | . |
| 2003-01-02 | 155.81 |
| 2003-01-03 | 156.98 |
| 2003-01-06 | 158.85 |
| 2003-01-07 | 158.47 |
| 2003-01-08 | 158.25 |
| 2003-01-09 | 160.09 |
| 2003-01-10 | 160.47 |
| 2003-01-13 | 160.35 |
| 2003-01-14 | 160.53 |
| 2003-01-15 | 160.69 |
| 2003-01-16 | 160.75 |
| 2003-01-17 | 158.21 |
| 2003-01-20 | . |
| 2003-01-21 | 155.13 |
| 2003-01-22 | 154.19 |
| 2003-01-23 | 153.37 |
| 2003-01-24 | 151.62 |
| 2003-01-27 | 149.39 |
| 2003-01-28 | 150.19 |
| 2003-01-29 | 151.59 |
| 2003-01-30 | 152.38 |
| 2003-01-31 | 152.92 |
| 2003-02-03 | 154.11 |
| 2003-02-04 | 153.33 |
| 2003-02-05 | 153.41 |
| 2003-02-06 | 153.53 |
| 2003-02-07 | 154.64 |
| 2003-02-10 | 155.18 |
| 2003-02-11 | 156.87 |
| 2003-02-12 | 156.58 |
| 2003-02-13 | 154.95 |
| 2003-02-14 | 154.89 |
| 2003-02-17 | . |
| 2003-02-18 | 157.89 |
| 2003-02-19 | 156.85 |
| 2003-02-20 | 156.53 |
| 2003-02-21 | 156.76 |
| 2003-02-24 | 156.62 |
| 2003-02-25 | 156.28 |
| 2003-02-26 | 156.04 |
| 2003-02-27 | 156.73 |
| 2003-02-28 | 158.01 |
| 2003-03-03 | 159.51 |
| 2003-03-04 | 157.90 |
| 2003-03-05 | 157.38 |
| 2003-03-06 | 157.03 |
| 2003-03-07 | 156.26 |
| 2003-03-10 | 155.44 |
| 2003-03-11 | 155.50 |
| 2003-03-12 | 154.66 |
| 2003-03-13 | 155.40 |
| 2003-03-14 | 155.57 |
| 2003-03-17 | 153.35 |
| 2003-03-18 | 153.00 |
| 2003-03-19 | 153.22 |
| 2003-03-20 | 154.74 |
| 2003-03-21 | 156.24 |
| 2003-03-24 | 154.04 |
| 2003-03-25 | 154.56 |
| 2003-03-26 | 154.58 |
| 2003-03-27 | 154.45 |
| 2003-03-28 | 155.11 |
| 2003-03-31 | 153.23 |
| 2003-04-01 | 153.96 |
| 2003-04-02 | 155.94 |
| 2003-04-03 | 155.88 |
| 2003-04-04 | 157.15 |
| 2003-04-07 | 159.21 |
| 2003-04-08 | 157.83 |
| 2003-04-09 | 157.44 |
| 2003-04-10 | 155.49 |
| 2003-04-11 | 155.60 |
| 2003-04-14 | 156.64 |
| 2003-04-15 | 159.19 |
| 2003-04-16 | 160.36 |
| 2003-04-17 | 162.10 |
| 2003-04-18 | . |
| 2003-04-21 | 167.52 |
| 2003-04-22 | 165.83 |
| 2003-04-23 | 166.93 |
| 2003-04-24 | 165.12 |
| 2003-04-25 | 166.46 |
| 2003-04-28 | 169.87 |
| 2003-04-29 | 169.82 |
| 2003-04-30 | 168.46 |
| 2003-05-01 | 168.15 |
| 2003-05-02 | 169.01 |
| 2003-05-05 | 171.14 |
| 2003-05-06 | 169.01 |
| 2003-05-07 | 169.32 |
| 2003-05-08 | 169.12 |
| 2003-05-09 | 170.31 |
| 2003-05-12 | 172.63 |
| 2003-05-13 | 174.44 |
| 2003-05-14 | 174.93 |
| 2003-05-15 | 175.00 |
| 2003-05-16 | 175.98 |
| 2003-05-19 | 176.74 |
| 2003-05-20 | 174.20 |
| 2003-05-21 | 173.64 |
| 2003-05-22 | 176.32 |
| 2003-05-23 | 178.34 |
| 2003-05-26 | . |
| 2003-05-27 | 179.80 |
| 2003-05-28 | 182.28 |
| 2003-05-29 | 182.60 |
| 2003-05-30 | 182.27 |
| 2003-06-02 | 182.06 |
| 2003-06-03 | 183.30 |
| 2003-06-04 | 184.75 |
| 2003-06-05 | 185.15 |
| 2003-06-06 | 186.73 |
| 2003-06-09 | 186.24 |
| 2003-06-10 | 184.04 |
| 2003-06-11 | 184.49 |
| 2003-06-12 | 186.06 |
| 2003-06-13 | 187.43 |
| 2003-06-16 | 190.68 |
| 2003-06-17 | 193.83 |
| 2003-06-18 | 192.72 |
| 2003-06-19 | 191.81 |
| 2003-06-20 | 192.44 |
| 2003-06-23 | 190.83 |
| 2003-06-24 | 190.96 |
| 2003-06-25 | 193.48 |
| 2003-06-26 | 192.97 |
| 2003-06-27 | 194.50 |
| 2003-06-30 | 194.80 |
| 2003-07-01 | 195.93 |
| 2003-07-02 | 198.59 |
| 2003-07-03 | 198.43 |
| 2003-07-04 | . |
| 2003-07-07 | 202.41 |
| 2003-07-08 | 202.48 |
| 2003-07-09 | 200.02 |
| 2003-07-10 | 198.30 |
| 2003-07-11 | 194.08 |
| 2003-07-14 | 198.69 |
| 2003-07-15 | 199.73 |
| 2003-07-16 | 196.44 |
| 2003-07-17 | 190.97 |
| 2003-07-18 | 193.16 |
| 2003-07-21 | 193.51 |
| 2003-07-22 | 193.47 |
| 2003-07-23 | 191.55 |
| 2003-07-24 | 194.92 |
| 2003-07-25 | 196.80 |
| 2003-07-28 | 198.37 |
| 2003-07-29 | 198.09 |
| 2003-07-30 | 196.25 |
| 2003-07-31 | 198.37 |
| 2003-08-01 | 197.94 |
| 2003-08-04 | 196.99 |
| 2003-08-05 | 197.45 |
| 2003-08-06 | 195.54 |
| 2003-08-07 | 199.12 |
| 2003-08-08 | 199.73 |
| 2003-08-11 | 202.81 |
| 2003-08-12 | 202.81 |
| 2003-08-13 | 205.27 |
| 2003-08-14 | 207.44 |
| 2003-08-15 | 209.12 |
| 2003-08-18 | 213.72 |
| 2003-08-19 | 213.81 |
| 2003-08-20 | 212.72 |
| 2003-08-21 | 215.34 |
| 2003-08-22 | 216.12 |
| 2003-08-25 | 212.89 |
| 2003-08-26 | 213.29 |
| 2003-08-27 | 215.26 |
| 2003-08-28 | 218.15 |
| 2003-08-29 | 221.44 |
| 2003-09-01 | . |
| 2003-09-02 | 224.85 |
| 2003-09-03 | 224.82 |
| 2003-09-04 | 226.44 |
| 2003-09-05 | 227.67 |
| 2003-09-08 | 227.18 |
| 2003-09-09 | 225.13 |
| 2003-09-10 | 225.31 |
| 2003-09-11 | 227.62 |
| 2003-09-12 | 225.82 |
| 2003-09-15 | 225.42 |
| 2003-09-16 | 227.16 |
| 2003-09-17 | 224.98 |
| 2003-09-18 | 222.93 |
| 2003-09-19 | 221.72 |
| 2003-09-22 | 219.95 |
| 2003-09-23 | 224.16 |
| 2003-09-24 | 227.53 |
| 2003-09-25 | 225.08 |
| 2003-09-26 | 227.48 |
| 2003-09-29 | 229.57 |
| 2003-09-30 | 231.18 |
| 2003-10-01 | 235.06 |
| 2003-10-02 | 239.19 |
| 2003-10-03 | 242.96 |
| 2003-10-06 | 246.67 |
| 2003-10-07 | 250.18 |
| 2003-10-08 | 255.26 |
| 2003-10-09 | 257.30 |
| 2003-10-10 | 256.70 |
| 2003-10-13 | 259.55 |
| 2003-10-14 | 259.24 |
| 2003-10-15 | 258.78 |
| 2003-10-16 | 262.64 |
| 2003-10-17 | 263.32 |
| 2003-10-20 | 262.30 |
| 2003-10-21 | 258.16 |
| 2003-10-22 | 253.24 |
| 2003-10-23 | 247.34 |
| 2003-10-24 | 250.12 |
| 2003-10-27 | 242.52 |
| 2003-10-28 | 248.75 |
| 2003-10-29 | 246.33 |
| 2003-10-30 | 240.54 |
| 2003-10-31 | 245.57 |
| 2003-11-03 | 255.73 |
| 2003-11-04 | 256.99 |
| 2003-11-05 | 253.58 |
| 2003-11-06 | 251.26 |
| 2003-11-07 | 250.81 |
| 2003-11-10 | 250.74 |
| 2003-11-11 | 247.43 |
| 2003-11-12 | 247.50 |
| 2003-11-13 | 248.34 |
| 2003-11-14 | 247.56 |
| 2003-11-17 | 244.72 |
| 2003-11-18 | 242.81 |
| 2003-11-19 | 239.23 |
| 2003-11-20 | 239.55 |
| 2003-11-21 | 242.74 |
| 2003-11-24 | 245.06 |
| 2003-11-25 | 247.66 |
| 2003-11-26 | 249.28 |
| 2003-11-27 | . |
| 2003-11-28 | 253.25 |
| 2003-12-01 | 257.91 |
| 2003-12-02 | 258.62 |
| 2003-12-03 | 261.44 |
| 2003-12-04 | 260.42 |
| 2003-12-05 | 258.12 |
| 2003-12-08 | 259.61 |
| 2003-12-09 | 266.14 |
| 2003-12-10 | 266.96 |
| 2003-12-11 | 268.21 |
| 2003-12-12 | 268.90 |
| 2003-12-15 | 268.98 |
| 2003-12-16 | 266.43 |
| 2003-12-17 | 265.83 |
| 2003-12-18 | 271.00 |
| 2003-12-19 | 276.70 |
| 2003-12-22 | 280.90 |
| 2003-12-23 | 279.42 |
| 2003-12-24 | 280.70 |
| 2003-12-25 | . |
| 2003-12-26 | 281.51 |
| 2003-12-29 | 284.68 |
| 2003-12-30 | 285.48 |
| 2003-12-31 | 287.80 |
| 2004-01-01 | . |
| 2004-01-02 | 295.65 |
| 2004-01-05 | 304.44 |
| 2004-01-06 | 302.64 |
| 2004-01-07 | 301.23 |
| 2004-01-08 | 303.47 |
| 2004-01-09 | 306.37 |
| 2004-01-12 | 303.07 |
| 2004-01-13 | 302.97 |
| 2004-01-14 | 301.70 |
| 2004-01-15 | 297.74 |
| 2004-01-16 | 294.90 |
| 2004-01-19 | . |
| 2004-01-20 | 301.01 |
| 2004-01-21 | 298.11 |
| 2004-01-22 | 296.49 |
| 2004-01-23 | 301.42 |
| 2004-01-26 | 300.85 |
| 2004-01-27 | 303.98 |
| 2004-01-28 | 297.56 |
| 2004-01-29 | 292.12 |
| 2004-01-30 | 287.65 |
| 2004-02-02 | 285.08 |
| 2004-02-03 | 288.58 |
| 2004-02-04 | 290.28 |
| 2004-02-05 | 287.51 |
| 2004-02-06 | 291.14 |
| 2004-02-09 | 297.55 |
| 2004-02-10 | 297.01 |
| 2004-02-11 | 299.90 |
| 2004-02-12 | 303.52 |
| 2004-02-13 | 305.36 |
| 2004-02-16 | . |
| 2004-02-17 | 308.83 |
| 2004-02-18 | 308.16 |
| 2004-02-19 | 301.61 |
| 2004-02-20 | 303.37 |
| 2004-02-23 | 301.53 |
| 2004-02-24 | 300.27 |
| 2004-02-25 | 299.36 |
| 2004-02-26 | 301.70 |
| 2004-02-27 | 307.53 |
| 2004-03-01 | 313.70 |
| 2004-03-02 | 313.05 |
| 2004-03-03 | 309.58 |
| 2004-03-04 | 309.51 |
| 2004-03-05 | 312.36 |
| 2004-03-08 | 314.17 |
| 2004-03-09 | 314.59 |
| 2004-03-10 | 306.97 |
| 2004-03-11 | 299.87 |
| 2004-03-12 | 302.67 |
| 2004-03-15 | 300.08 |
| 2004-03-16 | 302.14 |
| 2004-03-17 | 307.41 |
| 2004-03-18 | 306.69 |
| 2004-03-19 | 308.35 |
| 2004-03-22 | 303.29 |
| 2004-03-23 | 303.60 |
| 2004-03-24 | 303.35 |
| 2004-03-25 | 301.76 |
| 2004-03-26 | 305.21 |
| 2004-03-29 | 306.73 |
| 2004-03-30 | 311.72 |
| 2004-03-31 | 317.94 |
| 2004-04-01 | 320.74 |
| 2004-04-02 | 324.02 |
| 2004-04-05 | 325.42 |
| 2004-04-06 | 324.35 |
| 2004-04-07 | 325.18 |
| 2004-04-08 | 328.36 |
| 2004-04-09 | . |
| 2004-04-12 | 327.91 |
| 2004-04-13 | 325.85 |
| 2004-04-14 | 316.97 |
| 2004-04-15 | 315.78 |
| 2004-04-16 | 314.85 |
| 2004-04-19 | 312.06 |
| 2004-04-20 | 306.86 |
| 2004-04-21 | 301.31 |
| 2004-04-22 | 299.69 |
| 2004-04-23 | 304.05 |
| 2004-04-26 | 300.32 |
| 2004-04-27 | 296.18 |
| 2004-04-28 | 294.50 |
| 2004-04-29 | 284.79 |
| 2004-04-30 | 282.12 |
| 2004-05-03 | 281.30 |
| 2004-05-04 | 285.88 |
| 2004-05-05 | 288.55 |
| 2004-05-06 | 287.08 |
| 2004-05-07 | 278.45 |
| 2004-05-10 | 269.11 |
| 2004-05-11 | 266.72 |
| 2004-05-12 | 268.73 |
| 2004-05-13 | 269.92 |
| 2004-05-14 | 261.11 |
| 2004-05-17 | 251.85 |
| 2004-05-18 | 260.50 |
| 2004-05-19 | 270.06 |
| 2004-05-20 | 265.83 |
| 2004-05-21 | 267.00 |
| 2004-05-24 | 271.79 |
| 2004-05-25 | 269.79 |
| 2004-05-26 | 272.16 |
| 2004-05-27 | 273.05 |
| 2004-05-28 | 265.83 |
| 2004-05-31 | . |
| 2004-06-01 | 262.68 |
| 2004-06-02 | 268.06 |
| 2004-06-03 | 263.32 |
| 2004-06-04 | 263.87 |
| 2004-06-07 | 271.71 |
| 2004-06-08 | 273.18 |
| 2004-06-09 | 271.52 |
| 2004-06-10 | 269.93 |
| 2004-06-11 | . |
| 2004-06-14 | 261.87 |
| 2004-06-15 | 260.49 |
| 2004-06-16 | 259.78 |
| 2004-06-17 | 267.39 |
| 2004-06-18 | 266.77 |
| 2004-06-21 | 269.37 |
| 2004-06-22 | 266.35 |
| 2004-06-23 | 267.70 |
| 2004-06-24 | 271.98 |
| 2004-06-25 | 271.64 |
| 2004-06-28 | 269.87 |
| 2004-06-29 | 268.02 |
| 2004-06-30 | 271.70 |
| 2004-07-01 | 272.84 |
| 2004-07-02 | 271.79 |
| 2004-07-05 | . |
| 2004-07-06 | 272.71 |
| 2004-07-07 | 275.81 |
| 2004-07-08 | 271.29 |
| 2004-07-09 | 272.61 |
| 2004-07-12 | 274.24 |
| 2004-07-13 | 275.20 |
| 2004-07-14 | 274.24 |
| 2004-07-15 | 276.25 |
| 2004-07-16 | 280.33 |
| 2004-07-19 | 283.00 |
| 2004-07-20 | 278.91 |
| 2004-07-21 | 278.05 |
| 2004-07-22 | 273.15 |
| 2004-07-23 | 274.78 |
| 2004-07-26 | 271.49 |
| 2004-07-27 | 270.77 |
| 2004-07-28 | 266.82 |
| 2004-07-29 | 269.47 |
| 2004-07-30 | 273.65 |
| 2004-08-02 | 274.60 |
| 2004-08-03 | 273.55 |
| 2004-08-04 | 273.00 |
| 2004-08-05 | 272.64 |
| 2004-08-06 | 271.45 |
| 2004-08-09 | 272.53 |
| 2004-08-10 | 271.75 |
| 2004-08-11 | 267.36 |
| 2004-08-12 | 269.67 |
| 2004-08-13 | 270.54 |
| 2004-08-16 | 270.59 |
| 2004-08-17 | 272.13 |
| 2004-08-18 | 268.33 |
| 2004-08-19 | 273.65 |
| 2004-08-20 | 274.30 |
| 2004-08-23 | 272.19 |
| 2004-08-24 | 273.87 |
| 2004-08-25 | 276.39 |
| 2004-08-26 | 277.25 |
| 2004-08-27 | 278.19 |
| 2004-08-30 | 280.25 |
| 2004-08-31 | 281.39 |
| 2004-09-01 | 282.77 |
| 2004-09-02 | 283.66 |
| 2004-09-03 | 283.99 |
| 2004-09-06 | . |
| 2004-09-07 | 286.89 |
| 2004-09-08 | 286.58 |
| 2004-09-09 | 285.49 |
| 2004-09-10 | 286.85 |
| 2004-09-13 | 287.73 |
| 2004-09-14 | 293.64 |
| 2004-09-15 | 295.55 |
| 2004-09-16 | 297.32 |
| 2004-09-17 | 301.04 |
| 2004-09-20 | 302.95 |
| 2004-09-21 | 305.41 |
| 2004-09-22 | 304.61 |
| 2004-09-23 | 304.62 |
| 2004-09-24 | 303.92 |
| 2004-09-27 | 302.64 |
| 2004-09-28 | 303.60 |
| 2004-09-29 | 305.47 |
| 2004-09-30 | 307.76 |
| 2004-10-01 | 313.45 |
| 2004-10-04 | 319.88 |
| 2004-10-05 | 321.61 |
| 2004-10-06 | 321.76 |
| 2004-10-07 | 324.09 |
| 2004-10-08 | 323.75 |
| 2004-10-11 | 323.69 |
| 2004-10-12 | 319.17 |
| 2004-10-13 | 315.01 |
| 2004-10-14 | 313.17 |
| 2004-10-15 | 313.67 |
| 2004-10-18 | 314.12 |
| 2004-10-19 | 315.05 |
| 2004-10-20 | 307.97 |
| 2004-10-21 | 310.40 |
| 2004-10-22 | 311.69 |
| 2004-10-25 | 309.33 |
| 2004-10-26 | 313.01 |
| 2004-10-27 | 315.62 |
| 2004-10-28 | 315.94 |
| 2004-10-29 | 316.32 |
| 2004-11-01 | 316.02 |
| 2004-11-02 | 317.47 |
| 2004-11-03 | 320.19 |
| 2004-11-04 | 322.65 |
| 2004-11-05 | 325.40 |
| 2004-11-08 | 324.88 |
| 2004-11-09 | 326.17 |
| 2004-11-10 | 327.09 |
| 2004-11-11 | 325.93 |
| 2004-11-12 | 328.49 |
| 2004-11-15 | 331.32 |
| 2004-11-16 | 328.88 |
| 2004-11-17 | 332.18 |
| 2004-11-18 | 333.44 |
| 2004-11-19 | 327.80 |
| 2004-11-22 | 329.27 |
| 2004-11-23 | 329.81 |
| 2004-11-24 | 330.72 |
| 2004-11-25 | . |
| 2004-11-26 | 330.44 |
| 2004-11-29 | 332.03 |
| 2004-11-30 | 334.87 |
| 2004-12-01 | 334.40 |
| 2004-12-02 | 336.31 |
| 2004-12-03 | 335.58 |
| 2004-12-06 | 337.54 |
| 2004-12-07 | 336.58 |
| 2004-12-08 | 328.17 |
| 2004-12-09 | 322.94 |
| 2004-12-10 | 321.30 |
| 2004-12-13 | 324.08 |
| 2004-12-14 | 330.55 |
| 2004-12-15 | 333.02 |
| 2004-12-16 | 333.56 |
| 2004-12-17 | 329.87 |
| 2004-12-20 | 333.10 |
| 2004-12-21 | 338.30 |
| 2004-12-22 | 335.39 |
| 2004-12-23 | 339.11 |
| 2004-12-24 | . |
| 2004-12-27 | 341.60 |
| 2004-12-28 | 342.10 |
| 2004-12-29 | 342.13 |
| 2004-12-30 | 342.52 |
| 2004-12-31 | 344.84 |
| 2005-01-03 | 345.51 |
| 2005-01-04 | 340.36 |
| 2005-01-05 | 333.72 |
| 2005-01-06 | 330.18 |
| 2005-01-07 | 331.57 |
| 2005-01-10 | 329.90 |
| 2005-01-11 | 326.60 |
| 2005-01-12 | 325.79 |
| 2005-01-13 | 328.59 |
| 2005-01-14 | 328.79 |
| 2005-01-17 | . |
| 2005-01-18 | 325.47 |
| 2005-01-19 | 327.21 |
| 2005-01-20 | 323.16 |
| 2005-01-21 | 325.17 |
| 2005-01-24 | 328.06 |
| 2005-01-25 | 330.17 |
| 2005-01-26 | 331.52 |
| 2005-01-27 | 332.97 |
#2005-01-28| 337.04
#2005-01-31| 341.91
#2005-02-01| 342.00
#2005-02-02| 343.47
#2005-02-03| 345.97
#2005-02-04| 349.57
#2005-02-07| 348.74
#2005-02-08| 348.51
#2005-02-09| 351.13
#2005-02-10| 350.65
#2005-02-11| 350.82
#2005-02-14| 354.72
#2005-02-15| 356.32
#2005-02-16| 354.27
#2005-02-17| 356.73
#2005-02-18| 356.88
#2005-02-21| .
#2005-02-22| 358.64
#2005-02-23| 359.82
#2005-02-24| 365.07
#2005-02-25| 367.02
#2005-02-28| 373.80
#2005-03-01| 370.21
#2005-03-02| 367.06
#2005-03-03| 369.23
#2005-03-04| 372.53
#2005-03-07| 374.40
#2005-03-08| 373.88
#2005-03-09| 372.97
#2005-03-10| 369.09
#2005-03-11| 368.88
#2005-03-14| 365.06
#2005-03-15| 360.76
#2005-03-16| 360.31
#2005-03-17| 361.07
#2005-03-18| 360.84
#2005-03-21| 357.72
#2005-03-22| 355.03
#2005-03-23| 346.57
#2005-03-24| 350.66
#2005-03-25| .
#2005-03-28| 348.89
#2005-03-29| 344.50
#2005-03-30| 345.93
#2005-03-31| 350.49
#2005-04-01| 355.30
#2005-04-04| 352.63
#2005-04-05| 352.79
#2005-04-06| 356.39
#2005-04-07| 357.69
#2005-04-08| 356.92
#2005-04-11| 354.39
#2005-04-12| 353.83
#2005-04-13| 355.14
#2005-04-14| 349.33
#2005-04-15| 342.22
#2005-04-18| 336.77
#2005-04-19| 341.09
#2005-04-20| 342.19
#2005-04-21| 343.87
#2005-04-22| 346.59
#2005-04-25| 348.79
#2005-04-26| 349.79
#2005-04-27| 347.48
#2005-04-28| 344.23
#2005-04-29| 342.53
#2005-05-02| 343.83
#2005-05-03| 344.71
#2005-05-04| 349.15
#2005-05-05| 352.37
#2005-05-06| 352.63
#2005-05-09| 354.56
#2005-05-10| 351.77
#2005-05-11| 349.92
#2005-05-12| 347.30
#2005-05-13| 344.46
#2005-05-16| 344.78
#2005-05-17| 345.82
#2005-05-18| 348.37
#2005-05-19| 350.48
#2005-05-20| 350.24
#2005-05-23| 349.98
#2005-05-24| 353.70
#2005-05-25| 352.91
#2005-05-26| 353.71
#2005-05-27| 357.86
#2005-05-30| .
#2005-05-31| 359.34
#2005-06-01| 359.00
#2005-06-02| 360.80
#2005-06-03| 364.44
#2005-06-06| 360.95
#2005-06-07| 359.97
#2005-06-08| 362.18
#2005-06-09| 359.01
#2005-06-10| 360.98
#2005-06-13| 361.45
#2005-06-14| 364.86
#2005-06-15| 364.83
#2005-06-16| 367.14
#2005-06-17| 370.19
#2005-06-20| 371.98
#2005-06-21| 371.76
#2005-06-22| 375.86
#2005-06-23| 373.31
#2005-06-24| 373.36
#2005-06-27| 374.56
#2005-06-28| 375.09
#2005-06-29| 375.34
#2005-06-30| 376.39
#2005-07-01| 380.12
#2005-07-04| .
#2005-07-05| 378.53
#2005-07-06| 381.02
#2005-07-07| 375.56
#2005-07-08| 380.66
#2005-07-11| 385.66
#2005-07-12| 387.51
#2005-07-13| 389.49
#2005-07-14| 387.88
#2005-07-15| 385.57
#2005-07-18| 386.92
#2005-07-19| 387.75
#2005-07-20| 391.29
#2005-07-21| 394.50
#2005-07-22| 395.72
#2005-07-25| 392.89
#2005-07-26| 391.82
#2005-07-27| 396.41
#2005-07-28| 400.58
#2005-07-29| 403.74
#2005-08-01| 407.21
#2005-08-02| 414.58
#2005-08-03| 415.77
#2005-08-04| 417.54
#2005-08-05| 417.88
#2005-08-08| 418.79
#2005-08-09| 420.22
#2005-08-10| 428.66
#2005-08-11| 426.33
#2005-08-12| 423.93
#2005-08-15| 427.94
#2005-08-16| 428.45
#2005-08-17| 430.84
#2005-08-18| 423.44
#2005-08-19| 419.91
#2005-08-22| 425.11
#2005-08-23| 420.60
#2005-08-24| 419.07
#2005-08-25| 422.13
#2005-08-26| 424.63
#2005-08-29| 424.93
#2005-08-30| 428.42
#2005-08-31| 431.50
#2005-09-01| 436.75
#2005-09-02| 442.69
#2005-09-05| .
#2005-09-06| 444.12
#2005-09-07| 443.20
#2005-09-08| 446.08
#2005-09-09| 450.94
#2005-09-12| 451.94
#2005-09-13| 448.81
#2005-09-14| 449.25
#2005-09-15| 455.09
#2005-09-16| 462.29
#2005-09-19| 468.51
#2005-09-20| 473.29
#2005-09-21| 484.19
#2005-09-22| 478.00
#2005-09-23| 478.67
#2005-09-26| 481.35
#2005-09-27| 485.46
#2005-09-28| 489.11
#2005-09-29| 493.48
#2005-09-30| 496.96
#2005-10-03| 500.41
#2005-10-04| 500.68
#2005-10-05| 485.36
#2005-10-06| 467.21
#2005-10-07| 469.51
#2005-10-10| 473.99
#2005-10-11| 480.56
#2005-10-12| 472.78
#2005-10-13| 462.71
#2005-10-14| 454.38
#2005-10-17| 458.96
#2005-10-18| 454.58
#2005-10-19| 444.21
#2005-10-20| 441.44
#2005-10-21| 446.53
#2005-10-24| 451.05
#2005-10-25| 450.76
#2005-10-26| 451.74
#2005-10-27| 443.16
#2005-10-28| 443.04
#2005-10-31| 456.06
#2005-11-01| 462.23
#2005-11-02| 467.48
#2005-11-03| 470.17
#2005-11-04| 468.09
#2005-11-07| 468.91
#2005-11-08| 470.74
#2005-11-09| 474.99
#2005-11-10| 473.67
#2005-11-11| 474.67
#2005-11-14| 473.69
#2005-11-15| 473.48
#2005-11-16| 476.55
#2005-11-17| 485.40
#2005-11-18| 484.35
#2005-11-21| 485.66
#2005-11-22| 484.91
#2005-11-23| 491.48
#2005-11-24| .
#2005-11-25| 499.16
#2005-11-28| 502.33
#2005-11-29| 501.14
#2005-11-30| 500.85
#2005-12-01| 510.95
#2005-12-02| 516.87
#2005-12-05| 515.40
#2005-12-06| 517.16
#2005-12-07| 516.88
#2005-12-08| 512.67
#2005-12-09| 513.07
#2005-12-12| 517.60
#2005-12-13| 520.51
#2005-12-14| 520.62
#2005-12-15| 518.17
#2005-12-16| 521.75
#2005-12-19| 523.28
#2005-12-20| 522.21
#2005-12-21| 526.50
#2005-12-22| 528.00
#2005-12-23| 524.87
#2005-12-26| .
#2005-12-27| 523.83
#2005-12-28| 521.25
#2005-12-29| 523.20
#2005-12-30| 526.19
#2006-01-02| .
#2006-01-03| 534.36
#2006-01-04| 543.79
#2006-01-05| 546.63
#2006-01-06| 551.59
#2006-01-09| 554.48
#2006-01-10| 566.85
#2006-01-11| 574.08
#2006-01-12| 583.30
#2006-01-13| 584.87
#2006-01-16| .
#2006-01-17| 581.76
#2006-01-18| 573.49
#2006-01-19| 587.66
#2006-01-20| 595.55
#2006-01-23| 590.69
#2006-01-24| 600.82
#2006-01-25| 604.91
#2006-01-26| 608.45
#2006-01-27| 620.08
#2006-01-30| 614.48
#2006-01-31| 615.74
#2006-02-01| 621.72
#2006-02-02| 612.94
#2006-02-03| 603.24
#2006-02-06| 616.15
#2006-02-07| 612.89
#2006-02-08| 608.43
#2006-02-09| 613.96
#2006-02-10| 616.59
#2006-02-13| 612.20
#2006-02-14| 614.49
#2006-02-15| 618.09
#2006-02-16| 622.75
#2006-02-17| 628.33
#2006-02-20| .
#2006-02-21| 635.09
#2006-02-22| 636.56
#2006-02-23| 639.11
#2006-02-24| 638.47
#2006-02-27| 644.43
#2006-02-28| 635.55
#2006-03-01| 640.37
#2006-03-02| 646.03
#2006-03-03| 653.86
#2006-03-06| 651.28
#2006-03-07| 629.01
#2006-03-08| 621.47
#2006-03-09| 613.85
#2006-03-10| 617.30
#2006-03-13| 627.08
#2006-03-14| 627.56
#2006-03-15| 634.68
#2006-03-16| 639.09
#2006-03-17| 644.64
#2006-03-20| 645.28
#2006-03-21| 637.93
#2006-03-22| 638.29
#2006-03-23| 642.59
#2006-03-24| 644.70
#2006-03-27| 646.35
#2006-03-28| 637.72
#2006-03-29| 637.81
#2006-03-30| 650.99
#2006-03-31| 652.10
#2006-04-03| 664.40
#2006-04-04| 669.00
#2006-04-05| 674.58
#2006-04-06| 680.11
#2006-04-07| 678.41
#2006-04-10| 681.61
#2006-04-11| 679.20
#2006-04-12| 673.20
#2006-04-13| 669.80
#2006-04-14| .
#2006-04-17| 681.11
#2006-04-18| 695.42
#2006-04-19| 704.89
#2006-04-20| 708.34
#2006-04-21| 707.15
#2006-04-24| 705.15
#2006-04-25| 696.84
#2006-04-26| 712.38
#2006-04-27| 703.85
#2006-04-28| 711.48
#2006-05-01| 715.20
#2006-05-02| 732.65
#2006-05-03| 737.05
#2006-05-04| 744.07
#2006-05-05| 749.32
#2006-05-08| 760.01
#2006-05-09| 762.30
#2006-05-10| 758.11
#2006-05-11| 750.23
#2006-05-12| 734.87
#2006-05-15| 701.01
#2006-05-16| 702.22
#2006-05-17| 697.54
#2006-05-18| 670.86
#2006-05-19| 657.84
#2006-05-22| 612.90
#2006-05-23| 635.83
#2006-05-24| 620.78
#2006-05-25| 633.20
#2006-05-26| 654.84
#2006-05-29| .
#2006-05-30| 641.23
#2006-05-31| 636.01
#2006-06-01| 634.57
#2006-06-02| 656.34
#2006-06-05| 653.65
#2006-06-06| 633.83
#2006-06-07| 621.41
#2006-06-08| 593.37
#2006-06-09| 596.57
#2006-06-12| 586.70
#2006-06-13| 552.48
#2006-06-14| 561.23
#2006-06-15| 581.71
#2006-06-16| 598.97
#2006-06-19| 598.35
#2006-06-20| 593.75
#2006-06-21| 601.84
#2006-06-22| 604.51
#2006-06-23| 605.07
#2006-06-26| 602.71
#2006-06-27| 611.44
#2006-06-28| 617.49
#2006-06-29| 634.82
#2006-06-30| 656.14
#2006-07-03| 664.88
#2006-07-04| .
#2006-07-05| 653.40
#2006-07-06| 661.64
#2006-07-07| 657.16
#2006-07-10| 661.42
#2006-07-11| 658.37
#2006-07-12| 660.71
#2006-07-13| 641.25
#2006-07-14| 638.17
#2006-07-17| 624.90
#2006-07-18| 626.81
#2006-07-19| 635.45
#2006-07-20| 642.54
#2006-07-21| 635.37
#2006-07-24| 641.63
#2006-07-25| 647.57
#2006-07-26| 648.65
#2006-07-27| 662.95
#2006-07-28| 663.40
#2006-07-31| 663.57
#2006-08-01| 657.11
#2006-08-02| 666.33
#2006-08-03| 671.90
#2006-08-04| 678.93
#2006-08-07| 679.03
#2006-08-08| 681.45
#2006-08-09| 688.60
#2006-08-10| 690.53
#2006-08-11| 693.54
#2006-08-14| 691.50
#2006-08-15| 692.83
#2006-08-16| 700.10
#2006-08-17| 696.36
#2006-08-18| 685.57
#2006-08-21| 687.37
#2006-08-22| 691.56
#2006-08-23| 686.87
#2006-08-24| 683.36
#2006-08-25| 685.61
#2006-08-28| 687.90
#2006-08-29| 692.63
#2006-08-30| 695.67
#2006-08-31| 691.08
#2006-09-01| 693.60
#2006-09-04| .
#2006-09-05| 702.94
#2006-09-06| 697.56
#2006-09-07| 685.32
#2006-09-08| 685.14
#2006-09-11| 665.20
#2006-09-12| 670.76
#2006-09-13| 679.65
#2006-09-14| 679.95
#2006-09-15| 677.46
#2006-09-18| 683.76
#2006-09-19| 682.68
#2006-09-20| 677.21
#2006-09-21| 677.89
#2006-09-22| 668.79
#2006-09-25| 659.55
#2006-09-26| 666.89
#2006-09-27| 677.63
#2006-09-28| 687.08
#2006-09-29| 686.21
#2006-10-02| 690.90
#2006-10-03| 684.72
#2006-10-04| 687.13
#2006-10-05| 700.35
#2006-10-06| 696.98
#2006-10-09| 701.01
#2006-10-10| 702.26
#2006-10-11| 703.03
#2006-10-12| 706.70
#2006-10-13| 719.24
#2006-10-16| 723.34
#2006-10-17| 721.57
#2006-10-18| 724.21
#2006-10-19| 724.98
#2006-10-20| 723.15
#2006-10-23| 719.61
#2006-10-24| 720.82
#2006-10-25| 724.79
#2006-10-26| 729.60
#2006-10-27| 723.93
#2006-10-30| 719.74
#2006-10-31| 724.58
#2006-11-01| 734.22
#2006-11-02| 735.27
#2006-11-03| 739.41
#2006-11-06| 745.37
#2006-11-07| 749.01
#2006-11-08| 744.69
#2006-11-09| 753.30
#2006-11-10| 754.45
#2006-11-13| 756.57
#2006-11-14| 761.14
#2006-11-15| 769.13
#2006-11-16| 773.62
#2006-11-17| 765.98
#2006-11-20| 763.46
#2006-11-21| 772.23
#2006-11-22| 784.03
#2006-11-23| .
#2006-11-24| 783.87
#2006-11-27| 777.21
#2006-11-28| 764.46
#2006-11-29| 781.56
#2006-11-30| 788.84
#2006-12-01| 788.65
#2006-12-04| 793.96
#2006-12-05| 807.33
#2006-12-06| 810.68
#2006-12-07| 808.41
#2006-12-08| 803.63
#2006-12-11| 800.10
#2006-12-12| 790.85
#2006-12-13| 791.22
#2006-12-14| 803.86
#2006-12-15| 808.86
#2006-12-18| 814.61
#2006-12-19| 803.72
#2006-12-20| 813.94
#2006-12-21| 817.08
#2006-12-22| 820.71
#2006-12-25| .
#2006-12-26| 824.03
#2006-12-27| 847.72
#2006-12-28| 856.38
#2006-12-29| 856.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 872.20
#2007-01-04| 856.93
#2007-01-05| 849.10
#2007-01-08| 842.62
#2007-01-09| 818.48
#2007-01-10| 808.56
#2007-01-11| 814.82
#2007-01-12| 823.99
#2007-01-15| .
#2007-01-16| 836.95
#2007-01-17| 832.74
#2007-01-18| 831.83
#2007-01-19| 834.26
#2007-01-22| 844.94
#2007-01-23| 843.63
#2007-01-24| 849.51
#2007-01-25| 850.22
#2007-01-26| 839.15
#2007-01-29| 830.15
#2007-01-30| 834.53
#2007-01-31| 831.48
#2007-02-01| 840.09
#2007-02-02| 845.21
#2007-02-05| 848.45
#2007-02-06| 852.91
#2007-02-07| 857.30
#2007-02-08| 855.53
#2007-02-09| 850.63
#2007-02-12| 836.43
#2007-02-13| 836.27
#2007-02-14| 843.75
#2007-02-15| 852.97
#2007-02-16| 855.17
#2007-02-19| .
#2007-02-20| 851.87
#2007-02-21| 854.86
#2007-02-22| 859.05
#2007-02-23| 848.91
#2007-02-26| 850.75
#2007-02-27| 821.29
#2007-02-28| 801.67
#2007-03-01| 788.67
#2007-03-02| 781.55
#2007-03-05| 747.60
#2007-03-06| 771.52
#2007-03-07| 769.54
#2007-03-08| 786.39
#2007-03-09| 796.02
#2007-03-12| 799.03
#2007-03-13| 793.47
#2007-03-14| 776.04
#2007-03-15| 784.66
#2007-03-16| 784.38
#2007-03-19| 797.82
#2007-03-20| 801.26
#2007-03-21| 813.80
#2007-03-22| 825.05
#2007-03-23| 831.37
#2007-03-26| 835.62
#2007-03-27| 830.70
#2007-03-28| 822.84
#2007-03-29| 832.60
#2007-03-30| 836.03
#2007-04-02| 826.93
#2007-04-03| 833.95
#2007-04-04| 842.36
#2007-04-05| 846.32
#2007-04-06| .
#2007-04-09| 853.10
#2007-04-10| 858.45
#2007-04-11| 860.81
#2007-04-12| 859.48
#2007-04-13| 868.60
#2007-04-16| 883.87
#2007-04-17| 883.05
#2007-04-18| 881.88
#2007-04-19| 867.27
#2007-04-20| 885.36
#2007-04-23| 886.45
#2007-04-24| 888.79
#2007-04-25| 893.87
#2007-04-26| 893.10
#2007-04-27| 879.07
#2007-04-30| 874.18
#2007-05-01| 873.73
#2007-05-02| 875.64
#2007-05-03| 889.31
#2007-05-04| 895.69
#2007-05-07| 896.70
#2007-05-08| 892.41
#2007-05-09| 899.20
#2007-05-10| 893.90
#2007-05-11| 886.85
#2007-05-14| 903.23
#2007-05-15| 900.45
#2007-05-16| 916.28
#2007-05-17| 916.98
#2007-05-18| 920.36
#2007-05-21| 925.16
#2007-05-22| 923.78
#2007-05-23| 916.99
#2007-05-24| 904.16
#2007-05-25| 905.66
#2007-05-28| .
#2007-05-29| 902.56
#2007-05-30| 893.54
#2007-05-31| 912.37
#2007-06-01| 930.48
#2007-06-04| 929.37
#2007-06-05| 931.65
#2007-06-06| 918.09
#2007-06-07| 913.02
#2007-06-08| 903.98
#2007-06-11| 910.97
#2007-06-12| 909.35
#2007-06-13| 913.44
#2007-06-14| 935.37
#2007-06-15| 952.21
#2007-06-18| 970.43
#2007-06-19| 971.40
#2007-06-20| 973.81
#2007-06-21| 980.55
#2007-06-22| 978.16
#2007-06-25| 967.99
#2007-06-26| 965.73
#2007-06-27| 963.54
#2007-06-28| 975.29
#2007-06-29| 978.66
#2007-07-02| 988.18
#2007-07-03|1004.42
#2007-07-04| .
#2007-07-05|1016.85
#2007-07-06|1024.85
#2007-07-09|1037.19
#2007-07-10|1038.59
#2007-07-11|1035.84
#2007-07-12|1052.88
#2007-07-13|1063.71
#2007-07-16|1062.23
#2007-07-17|1063.80
#2007-07-18|1055.23
#2007-07-19|1070.73
#2007-07-20|1075.69
#2007-07-23|1089.50
#2007-07-24|1076.76
#2007-07-25|1066.19
#2007-07-26|1049.41
#2007-07-27|1016.69
#2007-07-30|1029.79
#2007-07-31|1048.50
#2007-08-01|1017.09
#2007-08-02|1020.72
#2007-08-03|1020.95
#2007-08-06| 996.21
#2007-08-07| 996.67
#2007-08-08|1029.32
#2007-08-09|1011.49
#2007-08-10| 983.36
#2007-08-13| 991.38
#2007-08-14| 981.97
#2007-08-15| 955.80
#2007-08-16| 904.19
#2007-08-17| 902.53
#2007-08-20| 943.85
#2007-08-21| 943.66
#2007-08-22| 973.00
#2007-08-23| 987.02
#2007-08-24| 995.07
#2007-08-27|1030.49
#2007-08-28|1017.29
#2007-08-29|1012.54
#2007-08-30|1028.41
#2007-08-31|1057.48
#2007-09-03| .
#2007-09-04|1061.93
#2007-09-05|1058.57
#2007-09-06|1069.70
#2007-09-07|1069.15
#2007-09-10|1059.92
#2007-09-11|1067.02
#2007-09-12|1072.33
#2007-09-13|1085.93
#2007-09-14|1092.94
#2007-09-17|1084.77
#2007-09-18|1101.21
#2007-09-19|1144.36
#2007-09-20|1157.14
#2007-09-21|1166.43
#2007-09-24|1195.79
#2007-09-25|1186.35
#2007-09-26|1197.18
#2007-09-27|1220.13
#2007-09-28|1224.82
#2007-10-01|1233.03
#2007-10-02|1262.71
#2007-10-03|1248.43
#2007-10-04|1230.55
#2007-10-05|1263.00
#2007-10-08|1262.17
#2007-10-09|1285.14
#2007-10-10|1305.39
#2007-10-11|1329.23
#2007-10-12|1314.51
#2007-10-15|1341.92
#2007-10-16|1324.14
#2007-10-17|1330.12
#2007-10-18|1320.15
#2007-10-19|1303.33
#2007-10-22|1272.12
#2007-10-23|1321.46
#2007-10-24|1320.92
#2007-10-25|1338.76
#2007-10-26|1367.11
#2007-10-29|1410.89
#2007-10-30|1417.47
#2007-10-31|1423.50
#2007-11-01|1414.76
#2007-11-02|1400.27
#2007-11-05|1354.86
#2007-11-06|1373.99
#2007-11-07|1374.28
#2007-11-08|1352.30
#2007-11-09|1345.62
#2007-11-12|1294.40
#2007-11-13|1301.45
#2007-11-14|1362.37
#2007-11-15|1348.31
#2007-11-16|1321.57
#2007-11-19|1303.64
#2007-11-20|1307.54
#2007-11-21|1254.90
#2007-11-22| .
#2007-11-23|1252.17
#2007-11-26|1274.80
#2007-11-27|1262.31
#2007-11-28|1281.96
#2007-11-29|1304.74
#2007-11-30|1326.25
#2007-12-03|1332.16
#2007-12-04|1332.77
#2007-12-05|1365.79
#2007-12-06|1375.38
#2007-12-07|1375.44
#2007-12-10|1370.35
#2007-12-11|1380.64
#2007-12-12|1372.08
#2007-12-13|1335.37
#2007-12-14|1316.56
#2007-12-17|1268.14
#2007-12-18|1275.68
#2007-12-19|1286.94
#2007-12-20|1293.38
#2007-12-21|1308.09
#2007-12-24|1334.08
#2007-12-25| .
#2007-12-26|1344.33
#2007-12-27|1338.42
#2007-12-28|1331.85
#2007-12-31|1335.85
#2008-01-01| .
#2008-01-02|1332.43
#2008-01-03|1316.38
#2008-01-04|1322.75
#2008-01-07|1309.77
#2008-01-08|1321.75
#2008-01-09|1336.68
#2008-01-10|1331.72
#2008-01-11|1325.70
#2008-01-14|1323.52
#2008-01-15|1288.85
#2008-01-16|1231.66
#2008-01-17|1228.95
#2008-01-18|1215.59
#2008-01-21| .
#2008-01-22|1069.85
#2008-01-23|1109.70
#2008-01-24|1123.02
#2008-01-25|1182.26
#2008-01-28|1155.86
#2008-01-29|1163.98
#2008-01-30|1139.26
#2008-01-31|1121.12
#2008-02-01|1165.98
#2008-02-04|1201.51
#2008-02-05|1191.90
#2008-02-06|1147.76
#2008-02-07|1130.30
#2008-02-08|1125.38
#2008-02-11|1107.59
#2008-02-12|1128.33
#2008-02-13|1145.89
#2008-02-14|1176.43
#2008-02-15|1181.17
#2008-02-18| .
#2008-02-19|1199.18
#2008-02-20|1180.62
#2008-02-21|1192.95
#2008-02-22|1183.79
#2008-02-25|1187.41
#2008-02-26|1200.53
#2008-02-27|1225.04
#2008-02-28|1227.37
#2008-02-29|1205.57
#2008-03-03|1175.08
#2008-03-04|1154.17
#2008-03-05|1160.36
#2008-03-06|1160.55
#2008-03-07|1124.10
#2008-03-10|1111.51
#2008-03-11|1135.10
#2008-03-12|1148.28
#2008-03-13|1105.47
#2008-03-14|1106.07
#2008-03-17|1043.56
#2008-03-18|1058.92
#2008-03-19|1058.75
#2008-03-20|1027.25
#2008-03-21| .
#2008-03-24|1040.42
#2008-03-25|1088.66
#2008-03-26|1096.74
#2008-03-27|1100.27
#2008-03-28|1123.81
#2008-03-31|1103.78
#2008-04-01|1115.86
#2008-04-02|1142.04
#2008-04-03|1153.89
#2008-04-04|1152.96
#2008-04-07|1174.06
#2008-04-08|1165.07
#2008-04-09|1161.73
#2008-04-10|1169.97
#2008-04-11|1173.33
#2008-04-14|1152.46
#2008-04-15|1163.86
#2008-04-16|1177.22
#2008-04-17|1190.73
#2008-04-18|1189.23
#2008-04-21|1202.69
#2008-04-22|1217.61
#2008-04-23|1222.41
#2008-04-24|1225.98
#2008-04-25|1230.42
#2008-04-28|1235.42
#2008-04-29|1228.08
#2008-04-30|1241.67
#2008-05-01|1246.46
#2008-05-02|1270.78
#2008-05-05|1272.53
#2008-05-06|1273.30
#2008-05-07|1254.97
#2008-05-08|1245.48
#2008-05-09|1234.09
#2008-05-12|1251.59
#2008-05-13|1266.23
#2008-05-14|1273.35
#2008-05-15|1284.04
#2008-05-16|1304.59
#2008-05-19|1315.02
#2008-05-20|1297.00
#2008-05-21|1303.89
#2008-05-22|1281.79
#2008-05-23|1270.08
#2008-05-26| .
#2008-05-27|1241.48
#2008-05-28|1254.09
#2008-05-29|1253.90
#2008-05-30|1273.78
#2008-06-02|1268.88
#2008-06-03|1246.79
#2008-06-04|1216.32
#2008-06-05|1234.03
#2008-06-06|1233.87
#2008-06-09|1220.85
#2008-06-10|1182.78
#2008-06-11|1181.35
#2008-06-12|1180.43
#2008-06-13|1169.49
#2008-06-16|1188.36
#2008-06-17|1205.22
#2008-06-18|1200.37
#2008-06-19|1183.85
#2008-06-20|1163.32
#2008-06-23|1150.91
#2008-06-24|1139.24
#2008-06-25|1155.73
#2008-06-26|1147.20
#2008-06-27|1130.41
#2008-06-30|1133.66
#2008-07-01|1107.34
#2008-07-02|1100.09
#2008-07-03|1064.51
#2008-07-04| .
#2008-07-07|1084.03
#2008-07-08|1067.27
#2008-07-09|1089.77
#2008-07-10|1095.25
#2008-07-11|1096.64
#2008-07-14|1102.00
#2008-07-15|1070.91
#2008-07-16|1072.46
#2008-07-17|1086.94
#2008-07-18|1085.70
#2008-07-21|1103.28
#2008-07-22|1098.93
#2008-07-23|1121.25
#2008-07-24|1104.89
#2008-07-25|1077.31
#2008-07-28|1072.37
#2008-07-29|1060.88
#2008-07-30|1097.42
#2008-07-31|1093.61
#2008-08-01|1092.73
#2008-08-04|1066.29
#2008-08-05|1055.16
#2008-08-06|1060.14
#2008-08-07|1063.18
#2008-08-08|1034.93
#2008-08-11|1033.36
#2008-08-12|1026.34
#2008-08-13|1010.00
#2008-08-14|1012.44
#2008-08-15|1001.12
#2008-08-18| 985.93
#2008-08-19| 966.88
#2008-08-20| 996.63
#2008-08-21| 991.38
#2008-08-22| 987.63
#2008-08-25| 983.64
#2008-08-26| 977.30
#2008-08-27| 995.58
#2008-08-28| 996.73
#2008-08-29|1000.64
#2008-09-01| .
#2008-09-02| 988.92
#2008-09-03| 965.00
#2008-09-04| 940.54
#2008-09-05| 915.14
#2008-09-08| 935.06
#2008-09-09| 898.74
#2008-09-10| 877.48
#2008-09-11| 859.57
#2008-09-12| 867.70
#2008-09-15| 831.78
#2008-09-16| 784.03
#2008-09-17| 744.02
#2008-09-18| 752.07
#2008-09-19| 865.45
#2008-09-22| 871.72
#2008-09-23| 835.96
#2008-09-24| 839.81
#2008-09-25| 842.48
#2008-09-26| 824.16
#2008-09-29| 763.32
#2008-09-30| 783.14
#2008-10-01| 785.06
#2008-10-02| 765.79
#2008-10-03| 734.02
#2008-10-06| 658.62
#2008-10-07| 647.62
#2008-10-08| 583.25
#2008-10-09| 605.65
#2008-10-10| 567.92
#2008-10-13| 624.44
#2008-10-14| 659.77
#2008-10-15| 601.65
#2008-10-16| 566.39
#2008-10-17| 552.07
#2008-10-20| 584.92
#2008-10-21| 577.45
#2008-10-22| 527.36
#2008-10-23| 509.75
#2008-10-24| 460.02
#2008-10-27| 430.14
#2008-10-28| 478.46
#2008-10-29| 500.75
#2008-10-30| 554.76
#2008-10-31| 561.67
#2008-11-03| 575.85
#2008-11-04| 599.47
#2008-11-05| 602.25
#2008-11-06| 561.59
#2008-11-07| 573.05
#2008-11-10| 603.09
#2008-11-11| 567.10
#2008-11-12| 546.72
#2008-11-13| 533.89
#2008-11-14| 541.80
#2008-11-17| 530.67
#2008-11-18| 513.10
#2008-11-19| 497.37
#2008-11-20| 479.84
#2008-11-21| 479.49
#2008-11-24| 503.87
#2008-11-25| 515.65
#2008-11-26| 530.25
#2008-11-27| .
#2008-11-28| 541.23
#2008-12-01| 531.11
#2008-12-02| 519.21
#2008-12-03| 527.00
#2008-12-04| 525.69
#2008-12-05| 524.44
#2008-12-08| 571.86
#2008-12-09| 561.08
#2008-12-10| 590.69
#2008-12-11| 594.88
#2008-12-12| 580.31
#2008-12-15| 584.11
#2008-12-16| 594.32
#2008-12-17| 602.54
#2008-12-18| 605.76
#2008-12-19| 599.26
#2008-12-22| 581.46
#2008-12-23| 565.26
#2008-12-24| 561.40
#2008-12-25| .
#2008-12-26| 554.10
#2008-12-29| 558.82
#2008-12-30| 565.74
#2008-12-31| 565.55
#2009-01-01| .
#2009-01-02| 594.84
#2009-01-05| 614.38
#2009-01-06| 618.48
#2009-01-07| 588.50
#2009-01-08| 575.68
#2009-01-09| 571.66
#2009-01-12| 546.08
#2009-01-13| 540.75
#2009-01-14| 535.99
#2009-01-15| 527.10
#2009-01-16| 536.86
#2009-01-19| .
#2009-01-20| 516.83
#2009-01-21| 513.22
#2009-01-22| 511.54
#2009-01-23| 506.26
#2009-01-26| 515.59
#2009-01-27| 518.18
#2009-01-28| 528.60
#2009-01-29| 535.01
#2009-01-30| 535.46
#2009-02-02| 521.19
#2009-02-03| 528.29
#2009-02-04| 541.80
#2009-02-05| 546.11
#2009-02-06| 568.16
#2009-02-09| 576.99
#2009-02-10| 580.51
#2009-02-11| 571.79
#2009-02-12| 559.16
#2009-02-13| 575.53
#2009-02-16| .
#2009-02-17| 534.59
#2009-02-18| 529.33
#2009-02-19| 536.83
#2009-02-20| 519.30
#2009-02-23| 528.73
#2009-02-24| 520.62
#2009-02-25| 525.93
#2009-02-26| 525.52
#2009-02-27| 520.09
#2009-03-02| 494.06
#2009-03-03| 493.48
#2009-03-04| 516.90
#2009-03-05| 510.66
#2009-03-06| 510.91
#2009-03-09| 505.14
#2009-03-10| 524.12
#2009-03-11| 527.48
#2009-03-12| 527.81
#2009-03-13| 546.11
#2009-03-16| 560.11
#2009-03-17| 558.86
#2009-03-18| 563.79
#2009-03-19| 577.80
#2009-03-20| 566.71
#2009-03-23| 599.38
#2009-03-24| 597.95
#2009-03-25| 600.01
#2009-03-26| 622.39
#2009-03-27| 615.75
#2009-03-30| 578.66
#2009-03-31| 589.94
#2009-04-01| 596.91
#2009-04-02| 632.49
#2009-04-03| 636.50
#2009-04-06| 643.00
#2009-04-07| 640.38
#2009-04-08| 640.92
#2009-04-09| 662.04
#2009-04-10| .
#2009-04-13| 664.37
#2009-04-14| 672.34
#2009-04-15| 676.93
#2009-04-16| 674.89
#2009-04-17| 673.97
#2009-04-20| 663.12
#2009-04-21| 652.65
#2009-04-22| 646.99
#2009-04-23| 665.37
#2009-04-24| 673.80
#2009-04-27| 655.64
#2009-04-28| 645.70
#2009-04-29| 672.09
#2009-04-30| 681.54
#2009-05-01| 681.04
#2009-05-04| 726.56
#2009-05-05| 729.28
#2009-05-06| 736.56
#2009-05-07| 745.22
#2009-05-08| 758.31
#2009-05-11| 746.33
#2009-05-12| 752.16
#2009-05-13| 735.72
#2009-05-14| 728.93
#2009-05-15| 739.13
#2009-05-18| 781.32
#2009-05-19| 794.88
#2009-05-20| 802.74
#2009-05-21| 784.32
#2009-05-22| 789.31
#2009-05-25| .
#2009-05-26| 784.22
#2009-05-27| 810.21
#2009-05-28| 817.76
#2009-05-29| 839.59
#2009-06-01| 874.98
#2009-06-02| 862.24
#2009-06-03| 851.89
#2009-06-04| 855.66
#2009-06-05| 862.44
#2009-06-08| 844.85
#2009-06-09| 847.02
#2009-06-10| 872.09
#2009-06-11| 873.49
#2009-06-12| 876.42
#2009-06-15| 852.41
#2009-06-16| 848.12
#2009-06-17| 829.90
#2009-06-18| 820.62
#2009-06-19| 832.37
#2009-06-22| 813.11
#2009-06-23| 798.99
#2009-06-24| 818.98
#2009-06-25| 829.47
#2009-06-26| 845.89
#2009-06-29| 851.17
#2009-06-30| 840.33
#2009-07-01| 849.67
#2009-07-02| 841.47
#2009-07-03| .
#2009-07-06| 815.53
#2009-07-07| 810.67
#2009-07-08| 792.39
#2009-07-09| 793.10
#2009-07-10| 782.72
#2009-07-13| 774.04
#2009-07-14| 794.28
#2009-07-15| 824.84
#2009-07-16| 829.20
#2009-07-17| 846.87
#2009-07-20| 877.61
#2009-07-21| 877.67
#2009-07-22| 865.26
#2009-07-23| 891.71
#2009-07-24| 898.12
#2009-07-27| 909.39
#2009-07-28| 912.20
#2009-07-29| 891.52
#2009-07-30| 904.50
#2009-07-31| 915.34
#2009-08-03| 942.57
#2009-08-04| 935.07
#2009-08-05| 929.74
#2009-08-06| 926.63
#2009-08-07| 913.44
#2009-08-10| 919.74
#2009-08-11| 912.01
#2009-08-12| 905.06
#2009-08-13| 924.68
#2009-08-14| 919.03
#2009-08-17| 876.74
#2009-08-18| 884.39
#2009-08-19| 880.40
#2009-08-20| 895.52
#2009-08-21| 906.28
#2009-08-24| 921.82
#2009-08-25| 919.06
#2009-08-26| 912.88
#2009-08-27| 904.00
#2009-08-28| 907.61
#2009-08-31| 893.15
#2009-09-01| 890.63
#2009-09-02| 877.15
#2009-09-03| 888.83
#2009-09-04| 910.77
#2009-09-07| .
#2009-09-08| 947.56
#2009-09-09| 946.75
#2009-09-10| 954.46
#2009-09-11| 960.79
#2009-09-14| 956.42
#2009-09-15| 963.46
#2009-09-16| 985.96
#2009-09-17| 990.30
#2009-09-18| 990.91
#2009-09-21| 980.47
#2009-09-22| 992.85
#2009-09-23| 987.14
#2009-09-24| 971.35
#2009-09-25| 972.08
#2009-09-28| 970.86
#2009-09-29| 981.00
#2009-09-30| 982.14
#2009-10-01| 982.69
#2009-10-02| 971.75
#2009-10-05| 980.63
#2009-10-06|1003.51
#2009-10-07|1011.40
#2009-10-08|1028.99
#2009-10-09|1033.23
#2009-10-12|1038.86
#2009-10-13|1043.62
#2009-10-14|1072.80
#2009-10-15|1076.21
#2009-10-16|1067.49
#2009-10-19|1085.18
#2009-10-20|1073.20
#2009-10-21|1071.02
#2009-10-22|1069.43
#2009-10-23|1078.93
#2009-10-26|1075.97
#2009-10-27|1048.35
#2009-10-28|1013.19
#2009-10-29|1021.06
#2009-10-30|1015.19
#2009-11-02|1014.28
#2009-11-03|1001.24
#2009-11-04|1027.94
#2009-11-05|1037.80
#2009-11-06|1042.25
#2009-11-09|1074.86
#2009-11-10|1077.29
#2009-11-11|1086.50
#2009-11-12|1067.83
#2009-11-13|1077.56
#2009-11-16|1104.48
#2009-11-17|1104.02
#2009-11-18|1103.19
#2009-11-19|1081.69
#2009-11-20|1080.42
#2009-11-23|1098.32
#2009-11-24|1088.61
#2009-11-25|1092.70
#2009-11-26| .
#2009-11-27|1046.13
#2009-11-30|1065.71
#2009-12-01|1091.44
#2009-12-02|1098.30
#2009-12-03|1103.46
#2009-12-04|1098.37
#2009-12-07|1090.66
#2009-12-08|1077.27
#2009-12-09|1067.31
#2009-12-10|1068.52
#2009-12-11|1076.15
#2009-12-14|1080.90
#2009-12-15|1073.07
#2009-12-16|1070.12
#2009-12-17|1045.49
#2009-12-18|1037.91
#2009-12-21|1031.85
#2009-12-22|1040.62
#2009-12-23|1055.74
#2009-12-24|1066.14
#2009-12-25| .
#2009-12-28|1072.50
#2009-12-29|1073.11
#2009-12-30|1068.40
#2009-12-31|1081.61
#2010-01-01| .
#2010-01-04|1093.65
#2010-01-05|1110.24
#2010-01-06|1115.19
#2010-01-07|1107.94
#2010-01-08|1105.56
#2010-01-11|1121.77
#2010-01-12|1109.88
#2010-01-13|1097.10
#2010-01-14|1092.60
#2010-01-15|1087.57
#2010-01-18| .
#2010-01-19|1098.30
#2010-01-20|1075.65
#2010-01-21|1048.48
#2010-01-22|1039.84
#2010-01-25|1032.55
#2010-01-26|1009.35
#2010-01-27| 994.52
#2010-01-28|1008.16
#2010-01-29|1003.41
#2010-02-01|1012.58
#2010-02-02|1019.56
#2010-02-03|1034.44
#2010-02-04| 999.71
#2010-02-05| 969.44
#2010-02-08| 965.91
#2010-02-09| 982.79
#2010-02-10| 986.69
#2010-02-11|1000.16
#2010-02-12| 995.95
#2010-02-15| .
#2010-02-16|1006.88
#2010-02-17|1020.87
#2010-02-18|1019.67
#2010-02-19|1007.64
#2010-02-22|1015.37
#2010-02-23|1013.44
#2010-02-24|1007.09
#2010-02-25| 998.85
#2010-02-26|1015.89
#2010-03-01|1033.53
#2010-03-02|1047.27
#2010-03-03|1053.17
#2010-03-04|1043.86
#2010-03-05|1060.46
#2010-03-08|1068.93
#2010-03-09|1070.28
#2010-03-10|1079.00
#2010-03-11|1076.19
#2010-03-12|1077.79
#2010-03-15|1068.12
#2010-03-16|1077.04
#2010-03-17|1087.14
#2010-03-18|1081.14
#2010-03-19|1078.76
#2010-03-22|1067.31
#2010-03-23|1071.77
#2010-03-24|1068.58
#2010-03-25|1063.38
#2010-03-26|1067.90
#2010-03-29|1084.52
#2010-03-30|1091.38
#2010-03-31|1096.02
#2010-04-01|1115.16
#2010-04-02| .
#2010-04-05|1124.62
#2010-04-06|1123.92
#2010-04-07|1132.25
#2010-04-08|1127.73
#2010-04-09|1139.56
#2010-04-12|1133.54
#2010-04-13|1129.30
#2010-04-14|1139.64
#2010-04-15|1136.37
#2010-04-16|1116.97
#2010-04-19|1096.39
#2010-04-20|1109.32
#2010-04-21|1106.94
#2010-04-22|1101.51
#2010-04-23|1103.60
#2010-04-26|1113.47
#2010-04-27|1092.88
#2010-04-28|1078.00
#2010-04-29|1090.12
#2010-04-30|1099.36
#2010-05-03|1086.45
#2010-05-04|1062.98
#2010-05-05|1042.48
#2010-05-06|1025.17
#2010-05-07|1003.94
#2010-05-10|1044.77
#2010-05-11|1035.98
#2010-05-12|1048.08
#2010-05-13|1053.50
#2010-05-14|1032.95
#2010-05-17|1014.25
#2010-05-18|1016.06
#2010-05-19| 978.93
#2010-05-20| 954.39
#2010-05-21| 963.92
#2010-05-24| 972.90
#2010-05-25| 930.59
#2010-05-26| 964.11
#2010-05-27| 989.15
#2010-05-28|1005.33
#2010-05-31| .
#2010-06-01| 992.61
#2010-06-02| 997.84
#2010-06-03|1013.36
#2010-06-04|1003.18
#2010-06-07| 980.09
#2010-06-08| 979.53
#2010-06-09| 988.16
#2010-06-10|1002.90
#2010-06-11|1012.90
#2010-06-14|1022.13
#2010-06-15|1032.31
#2010-06-16|1035.00
#2010-06-17|1040.47
#2010-06-18|1046.16
#2010-06-21|1076.98
#2010-06-22|1067.31
#2010-06-23|1061.50
#2010-06-24|1051.24
#2010-06-25|1051.45
#2010-06-28|1055.56
#2010-06-29|1023.77
#2010-06-30|1020.38
#2010-07-01|1014.57
#2010-07-02|1015.31
#2010-07-05| .
#2010-07-06|1030.10
#2010-07-07|1028.24
#2010-07-08|1036.60
#2010-07-09|1049.88
#2010-07-12|1054.62
#2010-07-13|1062.13
#2010-07-14|1058.95
#2010-07-15|1050.30
#2010-07-16|1042.01
#2010-07-19|1041.87
#2010-07-20|1051.26
#2010-07-21|1062.96
#2010-07-22|1076.89
#2010-07-23|1084.53
#2010-07-26|1081.31
#2010-07-27|1088.45
#2010-07-28|1091.34
#2010-07-29|1095.72
#2010-07-30|1095.34
#2010-08-02|1118.96
#2010-08-03|1113.96
#2010-08-04|1116.83
#2010-08-05|1116.62
#2010-08-06|1115.66
#2010-08-09|1122.11
#2010-08-10|1103.68
#2010-08-11|1081.74
#2010-08-12|1078.70
#2010-08-13|1082.15
#2010-08-16|1087.57
#2010-08-17|1096.06
#2010-08-18|1096.67
#2010-08-19|1095.08
#2010-08-20|1089.84
#2010-08-23|1084.31
#2010-08-24|1070.52
#2010-08-25|1064.29
#2010-08-26|1064.86
#2010-08-27|1071.00
#2010-08-30|1070.25
#2010-08-31|1069.90
#2010-09-01|1090.44
#2010-09-02|1096.80
#2010-09-03|1103.65
#2010-09-06| .
#2010-09-07|1112.59
#2010-09-08|1109.16
#2010-09-09|1115.45
#2010-09-10|1117.39
#2010-09-13|1139.43
#2010-09-14|1141.47
#2010-09-15|1142.99
#2010-09-16|1135.33
#2010-09-17|1144.57
#2010-09-20|1152.99
#2010-09-21|1150.46
#2010-09-22|1154.96
#2010-09-23|1154.42
#2010-09-24|1161.13
#2010-09-27|1169.41
#2010-09-28|1166.83
#2010-09-29|1177.13
#2010-09-30|1181.48
#2010-10-01|1197.07
#2010-10-04|1204.27
#2010-10-05|1211.23
#2010-10-06|1217.09
#2010-10-07|1212.75
#2010-10-08|1213.86
#2010-10-11|1225.75
#2010-10-12|1219.33
#2010-10-13|1243.62
#2010-10-14|1252.78
#2010-10-15|1245.93
#2010-10-18|1240.44
#2010-10-19|1226.95
#2010-10-20|1226.20
#2010-10-21|1233.98
#2010-10-22|1226.86
#2010-10-25|1233.70
#2010-10-26|1237.03
#2010-10-27|1216.75
#2010-10-28|1216.31
#2010-10-29|1223.05
#2010-11-01|1243.54
#2010-11-02|1248.54
#2010-11-03|1262.75
#2010-11-04|1284.80
#2010-11-05|1289.08
#2010-11-08|1287.61
#2010-11-09|1283.99
#2010-11-10|1271.31
#2010-11-11|1267.05
#2010-11-12|1238.75
#2010-11-15|1230.09
#2010-11-16|1206.00
#2010-11-17|1197.42
#2010-11-18|1219.36
#2010-11-19|1214.22
#2010-11-22|1212.99
#2010-11-23|1185.81
#2010-11-24|1193.55
#2010-11-25| .
#2010-11-26|1177.18
#2010-11-29|1182.00
#2010-11-30|1182.77
#2010-12-01|1207.19
#2010-12-02|1222.20
#2010-12-03|1223.13
#2010-12-06|1221.85
#2010-12-07|1226.87
#2010-12-08|1204.58
#2010-12-09|1194.28
#2010-12-10|1196.95
#2010-12-13|1210.20
#2010-12-14|1216.60
#2010-12-15|1200.23
#2010-12-16|1190.26
#2010-12-17|1195.28
#2010-12-20|1188.03
#2010-12-21|1205.96
#2010-12-22|1208.64
#2010-12-23|1206.12
#2010-12-24| .
#2010-12-27|1200.60
#2010-12-28|1197.67
#2010-12-29|1212.81
#2010-12-30|1223.88
#2010-12-31|1232.32
#2011-01-03|1244.54
#2011-01-04|1246.44
#2011-01-05|1243.81
#2011-01-06|1234.32
#2011-01-07|1224.34
#2011-01-10|1212.31
#2011-01-11|1223.50
#2011-01-12|1250.36
#2011-01-13|1244.31
#2011-01-14|1237.76
#2011-01-17| .
#2011-01-18|1235.12
#2011-01-19|1236.57
#2011-01-20|1218.31
#2011-01-21|1214.44
#2011-01-24|1211.13
#2011-01-25|1208.50
#2011-01-26|1212.88
#2011-01-27|1205.10
#2011-01-28|1185.35
#2011-01-31|1182.32
#2011-02-01|1190.15
#2011-02-02|1196.31
#2011-02-03|1197.59
#2011-02-04|1186.61
#2011-02-07|1180.49
#2011-02-08|1177.28
#2011-02-09|1157.86
#2011-02-10|1140.11
#2011-02-11|1156.31
#2011-02-14|1177.05
#2011-02-15|1172.97
#2011-02-16|1184.69
#2011-02-17|1191.35
#2011-02-18|1194.43
#2011-02-21| .
#2011-02-22|1174.66
#2011-02-23|1171.82
#2011-02-24|1160.67
#2011-02-25|1174.56
#2011-02-28|1189.79
#2011-03-01|1199.82
#2011-03-02|1203.69
#2011-03-03|1213.71
#2011-03-04|1222.60
#2011-03-07|1216.82
#2011-03-08|1224.55
#2011-03-09|1224.13
#2011-03-10|1205.18
#2011-03-11|1196.32
#2011-03-14|1206.99
#2011-03-15|1185.66
#2011-03-16|1186.71
#2011-03-17|1179.38
#2011-03-18|1181.69
#2011-03-21|1193.65
#2011-03-22|1204.61
#2011-03-23|1211.22
#2011-03-24|1219.81
#2011-03-25|1232.65
#2011-03-28|1225.40
#2011-03-29|1228.82
#2011-03-30|1248.55
#2011-03-31|1261.28
#2011-04-01|1276.30
#2011-04-04|1289.36
#2011-04-05|1292.47
#2011-04-06|1294.84
#2011-04-07|1294.33
#2011-04-08|1299.63
#2011-04-11|1290.32
#2011-04-12|1270.05
#2011-04-13|1277.12
#2011-04-14|1271.11
#2011-04-15|1273.85
#2011-04-18|1247.90
#2011-04-19|1253.10
#2011-04-20|1280.96
#2011-04-21|1288.93
#2011-04-22| .
#2011-04-25|1286.27
#2011-04-26|1286.19
#2011-04-27|1275.68
#2011-04-28|1263.69
#2011-04-29|1266.42
#2011-05-02|1261.85
#2011-05-03|1237.42
#2011-05-04|1220.24
#2011-05-05|1207.84
#2011-05-06|1221.70
#2011-05-09|1221.29
#2011-05-10|1226.60
#2011-05-11|1222.11
#2011-05-12|1206.86
#2011-05-13|1207.08
#2011-05-16|1195.82
#2011-05-17|1194.40
#2011-05-18|1201.07
#2011-05-19|1203.36
#2011-05-20|1202.02
#2011-05-23|1175.72
#2011-05-24|1188.02
#2011-05-25|1185.44
#2011-05-26|1195.76
#2011-05-27|1213.62
#2011-05-30| .
#2011-05-31|1235.83
#2011-06-01|1231.53
#2011-06-02|1227.04
#2011-06-03|1217.88
#2011-06-06|1211.59
#2011-06-07|1219.18
#2011-06-08|1211.55
#2011-06-09|1208.72
#2011-06-10|1197.36
#2011-06-13|1197.08
#2011-06-14|1204.19
#2011-06-15|1194.52
#2011-06-16|1176.37
#2011-06-17|1173.36
#2011-06-20|1164.83
#2011-06-21|1173.27
#2011-06-22|1175.13
#2011-06-23|1165.85
#2011-06-24|1185.28
#2011-06-27|1186.70
#2011-06-28|1197.90
#2011-06-29|1204.26
#2011-06-30|1218.83
#2011-07-01|1228.68
#2011-07-04| .
#2011-07-05|1237.51
#2011-07-06|1225.75
#2011-07-07|1235.43
#2011-07-08|1228.43
#2011-07-11|1203.42
#2011-07-12|1180.55
#2011-07-13|1202.18
#2011-07-14|1197.52
#2011-07-15|1192.06
#2011-07-18|1183.17
#2011-07-19|1193.01
#2011-07-20|1195.01
#2011-07-21|1202.92
#2011-07-22|1218.33
#2011-07-25|1216.33
#2011-07-26|1222.27
#2011-07-27|1208.37
#2011-07-28|1206.93
#2011-07-29|1202.23
#2011-08-01|1209.45
#2011-08-02|1186.22
#2011-08-03|1161.55
#2011-08-04|1132.91
#2011-08-05|1102.22
#2011-08-08|1047.06
#2011-08-09|1021.41
#2011-08-10|1030.87
#2011-08-11|1037.07
#2011-08-12|1041.02
#2011-08-15|1074.10
#2011-08-16|1069.09
#2011-08-17|1076.21
#2011-08-18|1042.12
#2011-08-19|1021.26
#2011-08-22|1018.24
#2011-08-23|1035.74
#2011-08-24|1024.90
#2011-08-25|1023.18
#2011-08-26|1019.10
#2011-08-29|1051.73
#2011-08-30|1066.07
#2011-08-31|1084.30
#2011-09-01|1091.45
#2011-09-02|1070.27
#2011-09-05| .
#2011-09-06|1047.81
#2011-09-07|1063.61
#2011-09-08|1068.87
#2011-09-09|1044.82
#2011-09-12|1009.66
#2011-09-13|1005.88
#2011-09-14|1008.96
#2011-09-15|1020.55
#2011-09-16|1030.97
#2011-09-19| 999.12
#2011-09-20|1001.39
#2011-09-21| 985.54
#2011-09-22| 921.38
#2011-09-23| 906.99
#2011-09-26| 901.14
#2011-09-27| 940.99
#2011-09-28| 936.07
#2011-09-29| 938.78
#2011-09-30| 911.93
#2011-10-03| 875.57
#2011-10-04| 853.60
#2011-10-05| 859.05
#2011-10-06| 893.24
#2011-10-07| 914.46
#2011-10-10| 932.93
#2011-10-11| 943.92
#2011-10-12| 960.35
#2011-10-13| 972.29
#2011-10-14| 976.66
#2011-10-17| 977.28
#2011-10-18| 957.00
#2011-10-19| 965.75
#2011-10-20| 943.42
#2011-10-21| 953.86
#2011-10-24| 984.93
#2011-10-25| 992.67
#2011-10-26|1003.81
#2011-10-27|1041.04
#2011-10-28|1063.23
#2011-10-31|1049.44
#2011-11-01|1013.99
#2011-11-02|1029.82
#2011-11-03|1030.35
#2011-11-04|1041.71
#2011-11-07|1042.42
#2011-11-08|1041.51
#2011-11-09|1029.19
#2011-11-10|1007.09
#2011-11-11|1019.54
#2011-11-14|1021.08
#2011-11-15|1014.61
#2011-11-16|1006.45
#2011-11-17| 991.72
#2011-11-18| 974.69
#2011-11-21| 945.72
#2011-11-22| 946.02
#2011-11-23| 922.15
#2011-11-24| .
#2011-11-25| 916.85
#2011-11-28| 944.70
#2011-11-29| 945.04
#2011-11-30| 961.52
#2011-12-01|1000.33
#2011-12-02|1006.36
#2011-12-05|1013.37
#2011-12-06|1000.39
#2011-12-07|1001.97
#2011-12-08| 988.55
#2011-12-09| 971.87
#2011-12-12| 952.04
#2011-12-13| 949.67
#2011-12-14| 935.27
#2011-12-15| 931.45
#2011-12-16| 936.71
#2011-12-19| 924.99
#2011-12-20| 935.05
#2011-12-21| 943.62
#2011-12-22| 948.33
#2011-12-23| 953.82
#2011-12-26| .
#2011-12-27| 955.21
#2011-12-28| 939.46
#2011-12-29| 937.93
#2011-12-30| 939.16
#2012-01-02| .
#2012-01-03| 970.60
#2012-01-04| 968.41
#2012-01-05| 963.35
#2012-01-06| 958.26
#2012-01-09| 970.15
#2012-01-10| 994.26
#2012-01-11| 996.89
#2012-01-12|1000.83
#2012-01-13|1000.60
#2012-01-16| .
#2012-01-17|1030.16
#2012-01-18|1038.13
#2012-01-19|1051.15
#2012-01-20|1051.99
#2012-01-23|1059.18
#2012-01-24|1060.88
#2012-01-25|1064.17
#2012-01-26|1080.89
#2012-01-27|1083.95
#2012-01-30|1063.94
#2012-01-31|1080.71
#2012-02-01|1093.23
#2012-02-02|1106.32
#2012-02-03|1115.38
#2012-02-06|1116.68
#2012-02-07|1115.77
#2012-02-08|1126.28
#2012-02-09|1124.75
#2012-02-10|1104.29
#2012-02-13|1118.87
#2012-02-14|1114.11
#2012-02-15|1130.66
#2012-02-16|1128.75
#2012-02-17|1139.35
#2012-02-20| .
#2012-02-21|1140.87
#2012-02-22|1140.13
#2012-02-23|1135.07
#2012-02-24|1144.43
#2012-02-27|1129.58
#2012-02-28|1145.35
#2012-02-29|1147.15
#2012-03-01|1142.54
#2012-03-02|1148.36
#2012-03-05|1132.33
#2012-03-06|1096.82
#2012-03-07|1094.16
#2012-03-08|1106.81
#2012-03-09|1117.57
#2012-03-12|1112.54
#2012-03-13|1133.02
#2012-03-14|1130.61
#2012-03-15|1124.45
#2012-03-16|1122.21
#2012-03-19|1109.75
#2012-03-20|1095.99
#2012-03-21|1094.19
#2012-03-22|1081.08
#2012-03-23|1081.57
#2012-03-26|1084.45
#2012-03-27|1094.87
#2012-03-28|1078.43
#2012-03-29|1063.60
#2012-03-30|1076.41
#2012-04-02|1080.89
#2012-04-03|1092.18
#2012-04-04|1076.34
#2012-04-05|1074.99
#2012-04-06| .
#2012-04-09|1065.52
#2012-04-10|1054.31
#2012-04-11|1052.26
#2012-04-12|1068.37
#2012-04-13|1069.32
#2012-04-16|1062.54
#2012-04-17|1062.69
#2012-04-18|1063.52
#2012-04-19|1066.64
#2012-04-20|1068.16
#2012-04-23|1046.09
#2012-04-24|1048.44
#2012-04-25|1045.80
#2012-04-26|1048.78
#2012-04-27|1050.32
#2012-04-30|1058.86
#2012-05-01|1056.71
#2012-05-02|1057.49
#2012-05-03|1044.68
#2012-05-04|1027.06
#2012-05-07|1019.40
#2012-05-08|1006.53
#2012-05-09| 991.71
#2012-05-10| 995.17
#2012-05-11| 987.68
#2012-05-14| 962.36
#2012-05-15| 960.87
#2012-05-16| 939.33
#2012-05-17| 928.19
#2012-05-18| 922.36
#2012-05-21| 929.60
#2012-05-22| 927.29
#2012-05-23| 904.09
#2012-05-24| 913.36
#2012-05-25| 919.08
#2012-05-28| .
#2012-05-29| 937.54
#2012-05-30| 921.27
#2012-05-31| 922.06
#2012-06-01| 911.61
#2012-06-04| 904.89
#2012-06-05| 906.24
#2012-06-06| 929.17
#2012-06-07| 935.60
#2012-06-08| 927.87
#2012-06-11| 933.18
#2012-06-12| 935.37
#2012-06-13| 943.78
#2012-06-14| 934.78
#2012-06-15| 955.57
#2012-06-18| 956.62
#2012-06-19| 965.95
#2012-06-20| 966.88
#2012-06-21| 949.69
#2012-06-22| 934.94
#2012-06-25| 920.27
#2012-06-26| 925.05
#2012-06-27| 930.36
#2012-06-28| 921.53
#2012-06-29| 960.18
#2012-07-02| 966.43
#2012-07-03| 983.35
#2012-07-04| .
#2012-07-05| 980.57
#2012-07-06| 970.15
#2012-07-09| 960.15
#2012-07-10| 957.25
#2012-07-11| 952.41
#2012-07-12| 935.16
#2012-07-13| 948.19
#2012-07-16| 944.18
#2012-07-17| 951.82
#2012-07-18| 951.40
#2012-07-19| 965.86
#2012-07-20| 960.53
#2012-07-23| 932.01
#2012-07-24| 927.66
#2012-07-25| 926.82
#2012-07-26| 935.94
#2012-07-27| 960.80
#2012-07-30| 971.04
#2012-07-31| 969.92
#2012-08-01| 974.46
#2012-08-02| 964.29
#2012-08-03| 976.07
#2012-08-06| 992.51
#2012-08-07| 997.44
#2012-08-08|1000.29
#2012-08-09|1003.58
#2012-08-10|1001.51
#2012-08-13| 997.55
#2012-08-14| 999.55
#2012-08-15| 994.79
#2012-08-16| 996.58
#2012-08-17| 997.62
#2012-08-20| 995.04
#2012-08-21|1000.38
#2012-08-22| 995.68
#2012-08-23| 999.45
#2012-08-24| 990.75
#2012-08-27| 983.18
#2012-08-28| 980.97
#2012-08-29| 972.53
#2012-08-30| 964.63
#2012-08-31| 964.19
#2012-09-03| .
#2012-09-04| 960.04
#2012-09-05| 953.50
#2012-09-06| 967.54
#2012-09-07| 988.68
#2012-09-10| 988.34
#2012-09-11| 992.91
#2012-09-12| 999.70
#2012-09-13|1005.10
#2012-09-14|1039.25
#2012-09-17|1037.91
#2012-09-18|1031.24
#2012-09-19|1032.77
#2012-09-20|1024.62
#2012-09-21|1036.13
#2012-09-24|1035.19
#2012-09-25|1029.13
#2012-09-26|1018.70
#2012-09-27|1027.09
#2012-09-28|1030.83
#2012-10-01|1038.20
#2012-10-02|1038.34
#2012-10-03|1035.28
#2012-10-04|1039.91
#2012-10-05|1044.66
#2012-10-08|1036.98
#2012-10-09|1034.80
#2012-10-10|1029.52
#2012-10-11|1042.34
#2012-10-12|1041.13
#2012-10-15|1042.46
#2012-10-16|1046.67
#2012-10-17|1054.35
#2012-10-18|1058.23
#2012-10-19|1051.59
#2012-10-22|1055.04
#2012-10-23|1044.13
#2012-10-24|1042.55
#2012-10-25|1046.87
#2012-10-26|1037.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1037.68
#2012-11-01|1049.99
#2012-11-02|1056.84
#2012-11-05|1051.28
#2012-11-06|1057.50
#2012-11-07|1056.00
#2012-11-08|1037.69
#2012-11-09|1029.19
#2012-11-12|1027.59
#2012-11-13|1019.82
#2012-11-14|1018.38
#2012-11-15|1012.74
#2012-11-16|1005.95
#2012-11-19|1015.06
#2012-11-20|1012.27
#2012-11-21|1017.99
#2012-11-22| .
#2012-11-23|1032.77
#2012-11-26|1029.42
#2012-11-27|1028.70
#2012-11-28|1023.11
#2012-11-29|1036.53
#2012-11-30|1043.73
#2012-12-03|1040.09
#2012-12-04|1038.17
#2012-12-05|1052.20
#2012-12-06|1058.72
#2012-12-07|1059.69
#2012-12-10|1066.47
#2012-12-11|1070.93
#2012-12-12|1075.87
#2012-12-13|1071.04
#2012-12-14|1077.18
#2012-12-17|1071.96
#2012-12-18|1078.84
#2012-12-19|1090.77
#2012-12-20|1092.08
#2012-12-21|1081.74
#2012-12-24|1082.78
#2012-12-25|1083.05
#2012-12-26|1087.27
#2012-12-27|1085.99
#2012-12-28|1092.79
#2012-12-31|1093.04
#2013-01-01|1094.55
#2013-01-02|1121.59
#2013-01-03|1130.34
#2013-01-04|1125.15
#2013-01-07|1121.97
#2013-01-08|1114.37
#2013-01-09|1119.57
#2013-01-10|1122.97
#2013-01-11|1117.57
#2013-01-14|1131.89
#2013-01-15|1126.80
#2013-01-16|1123.61
#2013-01-17|1128.04
#2013-01-18|1137.79
#2013-01-21|1138.41
#2013-01-22|1137.88
#2013-01-23|1140.42
#2013-01-24|1134.99
#2013-01-25|1134.52
#2013-01-28|1134.95
#2013-01-29|1139.18
#2013-01-30|1137.70
#2013-01-31|1140.50
#2013-02-01|1145.29
#2013-02-04|1137.84
#2013-02-05|1128.03
#2013-02-06|1124.51
#2013-02-07|1119.09
#2013-02-08|1117.10
#2013-02-11|1115.37
#2013-02-12|1115.69
#2013-02-13|1119.07
#2013-02-14|1119.28
#2013-02-15|1119.36
#2013-02-18|1116.81
#2013-02-19|1113.94
#2013-02-20|1111.46
#2013-02-21|1090.47
#2013-02-22|1091.30
#2013-02-25|1093.01
#2013-02-26|1077.44
#2013-02-27|1083.86
#2013-02-28|1091.33
#2013-03-01|1084.52
#2013-03-04|1071.82
#2013-03-05|1080.20
#2013-03-06|1099.55
#2013-03-07|1104.58
#2013-03-08|1114.30
#2013-03-11|1110.73
#2013-03-12|1103.53
#2013-03-13|1089.16
#2013-03-14|1093.19
#2013-03-15|1087.30
#2013-03-18|1071.83
#2013-03-19|1061.84
#2013-03-20|1069.00
#2013-03-21|1062.76
#2013-03-22|1055.10
#2013-03-25|1054.22
#2013-03-26|1058.63
#2013-03-27|1061.76
#2013-03-28|1062.56
#2013-03-29|1062.91
#2013-04-01|1060.23
#2013-04-02|1054.85
#2013-04-03|1050.66
#2013-04-04|1042.97
#2013-04-05|1034.88
#2013-04-08|1037.75
#2013-04-09|1051.20
#2013-04-10|1061.19
#2013-04-11|1057.76
#2013-04-12|1048.45
#2013-04-15|1029.70
#2013-04-16|1034.30
#2013-04-17|1023.70
#2013-04-18|1024.49
#2013-04-19|1041.74
#2013-04-22|1042.08
#2013-04-23|1040.82
#2013-04-24|1052.23
#2013-04-25|1062.29
#2013-04-26|1058.45
#2013-04-29|1064.19
#2013-04-30|1080.43
#2013-05-01|1078.55
#2013-05-02|1075.92
#2013-05-03|1080.53
#2013-05-06|1084.54
#2013-05-07|1097.88
#2013-05-08|1104.62
#2013-05-09|1100.58
#2013-05-10|1096.76
#2013-05-13|1084.13
#2013-05-14|1085.21
#2013-05-15|1087.24
#2013-05-16|1086.51
#2013-05-17|1090.33
#2013-05-20|1101.20
#2013-05-21|1097.63
#2013-05-22|1096.50
#2013-05-23|1072.16
#2013-05-24|1072.84
#2013-05-27|1075.42
#2013-05-28|1081.16
#2013-05-29|1062.07
#2013-05-30|1058.07
#2013-05-31|1043.63
#2013-06-03|1038.66
#2013-06-04|1039.80
#2013-06-05|1026.57
#2013-06-06|1021.75
#2013-06-07|1014.00
#2013-06-10|1005.35
#2013-06-11| 985.39
#2013-06-12| 984.29
#2013-06-13| 975.03
#2013-06-14| 979.94
#2013-06-17| 988.50
#2013-06-18| 981.25
#2013-06-19| 968.05
#2013-06-20| 930.80
#2013-06-21| 927.87
#2013-06-24| 906.09
#2013-06-25| 912.42
#2013-06-26| 928.22
#2013-06-27| 939.04
#2013-06-28| 954.34
#2013-07-01| 956.51
#2013-07-02| 937.50
#2013-07-03| 918.00
#2013-07-04| 930.13
#2013-07-05| 930.84
#2013-07-08| 923.69
#2013-07-09| 926.53
#2013-07-10| 930.52
#2013-07-11| 958.17
#2013-07-12| 958.47
#2013-07-15| 967.44
#2013-07-16| 971.87
#2013-07-17| 976.83
#2013-07-18| 979.21
#2013-07-19| 974.21
#2013-07-22| 978.14
#2013-07-23| 995.13
#2013-07-24| 989.86
#2013-07-25| 987.76
#2013-07-26| 986.96
#2013-07-29| 977.47
#2013-07-30| 969.66
#2013-07-31| 964.08
#2013-08-01| 974.19
#2013-08-02| 971.16
#2013-08-05| 969.04
#2013-08-06| 954.19
#2013-08-07| 947.23
#2013-08-08| 959.31
#2013-08-09| 970.83
#2013-08-12| 982.78
#2013-08-13| 991.55
#2013-08-14| 994.91
#2013-08-15| 989.13
#2013-08-16| 981.44
#2013-08-19| 969.38
#2013-08-20| 952.38
#2013-08-21| 946.82
#2013-08-22| 950.07
#2013-08-23| 962.65
#2013-08-26| 961.67
#2013-08-27| 942.46
#2013-08-28| 933.20
#2013-08-29| 942.65
#2013-08-30| 946.49
#2013-09-02| 960.88
#2013-09-03| 952.82
#2013-09-04| 962.67
#2013-09-05| 984.05
#2013-09-06| 994.03
#2013-09-09|1012.50
#2013-09-10|1033.38
#2013-09-11|1029.80
#2013-09-12|1027.11
#2013-09-13|1026.84
#2013-09-16|1040.59
#2013-09-17|1042.11
#2013-09-18|1044.91
#2013-09-19|1069.35
#2013-09-20|1060.62
#2013-09-23|1059.31
#2013-09-24|1053.32
#2013-09-25|1051.32
#2013-09-26|1048.34
#2013-09-27|1043.78
#2013-09-30|1031.09
#2013-10-01|1040.73
#2013-10-02|1041.33
#2013-10-03|1050.01
#2013-10-04|1053.95
#2013-10-07|1050.99
#2013-10-08|1058.25
#2013-10-09|1058.48
#2013-10-10|1066.02
#2013-10-11|1074.62
#2013-10-14|1076.90
#2013-10-15|1080.38
#2013-10-16|1081.86
#2013-10-17|1080.55
#2013-10-18|1090.70
#2013-10-21|1094.92
#2013-10-22|1094.67
#2013-10-23|1076.83
#2013-10-24|1069.64
#2013-10-25|1066.23
#2013-10-28|1073.19
#2013-10-29|1078.61
#2013-10-30|1089.40
#2013-10-31|1085.95
#2013-11-01|1079.00
#2013-11-04|1083.14
#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| 999.39
#2014-04-29|1008.47
#2014-04-30|1001.32
#2014-05-01|1001.83
#2014-05-02|1010.51
#2014-05-05|1008.86
#2014-05-06|1013.27
#2014-05-07|1013.64
#2014-05-08|1014.86
#2014-05-09|1015.25
#2014-05-12|1032.71
#2014-05-13|1040.87
#2014-05-14|1049.46
#2014-05-15|1049.90
#2014-05-16|1053.90
#2014-05-19|1057.57
#2014-05-20|1053.12
#2014-05-21|1057.64
#2014-05-22|1067.40
#2014-05-23|1071.66
#2014-05-26|1071.29
#2014-05-27|1057.59
#2014-05-28|1064.34
#2014-05-29|1060.87
#2014-05-30|1051.29
#2014-06-02|1056.09
#2014-06-03|1066.49
#2014-06-04|1060.22
#2014-06-05|1064.61
#2014-06-06|1081.78
#2014-06-09|1094.66
#2014-06-10|1102.99
#2014-06-11|1102.77
#2014-06-12|1105.32
#2014-06-13|1100.48
#2014-06-16|1097.81
#2014-06-17|1093.10
#2014-06-18|1095.45
#2014-06-19|1100.09
#2014-06-20|1095.58
#2014-06-23|1088.64
#2014-06-24|1098.94
#2014-06-25|1091.87
#2014-06-26|1095.07
#2014-06-27|1095.70
#2014-06-30|1097.19
#2014-07-01|1098.02
#2014-07-02|1109.25
#2014-07-03|1112.75
#2014-07-04|1115.24
#2014-07-07|1115.97
#2014-07-08|1112.37
#2014-07-09|1107.25
#2014-07-10|1108.76
#2014-07-11|1107.11
#2014-07-14|1113.88
#2014-07-15|1117.21
#2014-07-16|1121.28
#2014-07-17|1114.00
#2014-07-18|1117.54
#2014-07-21|1117.95
#2014-07-22|1134.77
#2014-07-23|1138.44
#2014-07-24|1145.31
#2014-07-25|1141.29
#2014-07-28|1137.84
#2014-07-29|1136.83
#2014-07-30|1136.53
#2014-07-31|1124.04
#2014-08-01|1115.70
#2014-08-04|1124.70
#2014-08-05|1119.36
#2014-08-06|1113.29
#2014-08-07|1109.04
#2014-08-08|1100.92
#2014-08-11|1120.65
#2014-08-12|1124.72
#2014-08-13|1127.58
#2014-08-14|1129.70
#2014-08-15|1138.90
#2014-08-18|1147.97
#2014-08-19|1156.36
#2014-08-20|1158.28
#2014-08-21|1164.20
#2014-08-22|1160.00
#2014-08-25|1167.52
#2014-08-26|1166.80
#2014-08-27|1173.78
#2014-08-28|1162.22
#2014-08-29|1167.65
#2014-09-01|1169.01
#2014-09-02|1172.32
#2014-09-03|1196.00
#2014-09-04|1191.22
#2014-09-05|1189.68
#2014-09-08|1185.17
#2014-09-09|1177.08
#2014-09-10|1157.16
#2014-09-11|1154.58
#2014-09-12|1141.86
#2014-09-15|1134.23
#2014-09-16|1132.12
#2014-09-17|1139.53
#2014-09-18|1132.36
#2014-09-19|1128.12
#2014-09-22|1112.42
#2014-09-23|1102.89
#2014-09-24|1109.35
#2014-09-25|1097.13
#2014-09-26|1097.85
#2014-09-29|1072.87
#2014-09-30|1063.74
#2014-10-01|1056.31
#2014-10-02|1055.91
#2014-10-03|1061.58
#2014-10-06|1091.01
#2014-10-07|1093.87
#2014-10-08|1083.21
#2014-10-09|1098.50
#2014-10-10|1071.53
#2014-10-13|1087.83
#2014-10-14|1084.00
#2014-10-15|1071.40
#2014-10-16|1045.03
#2014-10-17|1060.00
#2014-10-20|1056.88
#2014-10-21|1049.04
#2014-10-22|1060.23
#2014-10-23|1043.63
#2014-10-24|1053.54
#2014-10-27|1031.97
#2014-10-28|1057.90
#2014-10-29|1065.90
#2014-10-30|1077.49
#2014-10-31|1094.70
#2014-11-03|1083.66
#2014-11-04|1084.20
#2014-11-05|1076.28
#2014-11-06|1063.59
#2014-11-07|1062.31
#2014-11-10|1067.71
#2014-11-11|1063.71
#2014-11-12|1072.72
#2014-11-13|1063.09
#2014-11-14|1060.61
#2014-11-17|1053.58
#2014-11-18|1053.66
#2014-11-19|1055.95
#2014-11-20|1059.79
#2014-11-21|1082.59
#2014-11-24|1093.28
#2014-11-25|1089.87
#2014-11-26|1095.90
#2014-11-27|1091.94
#2014-11-28|1084.72
#2014-12-01|1058.90
#2014-12-02|1061.59
#2014-12-03|1066.59
#2014-12-04|1067.47
#2014-12-05|1069.56
#2014-12-08|1060.67
#2014-12-09|1039.68
#2014-12-10|1036.74
#2014-12-11|1022.88
#2014-12-12|1008.43
#2014-12-15| 990.53
#2014-12-16| 967.43
#2014-12-17| 983.92
#2014-12-18|1001.37
#2014-12-19|1013.99
#2014-12-22|1031.09
#2014-12-23|1024.75
#2014-12-24|1021.18
#2014-12-25|1021.30
#2014-12-26|1019.94
#2014-12-29|1033.63
#2014-12-30|1030.15
#2014-12-31|1033.46
#2015-01-01|1033.83
#2015-01-02|1036.68
#2015-01-05|1029.19
#2015-01-06|1020.00
#2015-01-07|1031.42
#2015-01-08|1048.74
#2015-01-09|1050.82
#2015-01-12|1044.35
#2015-01-13|1046.73
#2015-01-14|1045.83
#2015-01-15|1058.59
#2015-01-16|1059.68
#2015-01-19|1040.35
#2015-01-20|1052.16
#2015-01-21|1077.53
#2015-01-22|1086.70
#2015-01-23|1090.94
#2015-01-26|1085.97
#2015-01-27|1085.78
#2015-01-28|1079.26
#2015-01-29|1068.77
#2015-01-30|1051.55
#2015-02-02|1051.91
#2015-02-03|1065.17
#2015-02-04|1063.75
#2015-02-05|1066.97
#2015-02-06|1059.39
#2015-02-09|1052.19
#2015-02-10|1047.49
#2015-02-11|1043.24
#2015-02-12|1061.37
#2015-02-13|1079.41
#2015-02-16|1076.34
#2015-02-17|1077.36
#2015-02-18|1084.32
#2015-02-19|1082.59
#2015-02-20|1079.36
#2015-02-23|1076.54
#2015-02-24|1080.42
#2015-02-25|1079.87
#2015-02-26|1084.76
#2015-02-27|1087.04
#2015-03-02|1088.99
#2015-03-03|1083.35
#2015-03-04|1063.34
#2015-03-05|1062.42
#2015-03-06|1055.24
#2015-03-09|1042.90
#2015-03-10|1025.69
#2015-03-11|1025.00
#2015-03-12|1031.45
#2015-03-13|1018.42
#2015-03-16|1024.70
#2015-03-17|1031.93
#2015-03-18|1042.12
#2015-03-19|1044.74
#2015-03-20|1051.55
#2015-03-23|1056.59
#2015-03-24|1054.31
#2015-03-25|1053.68
#2015-03-26|1038.83
#2015-03-27|1033.51
#2015-03-30|1057.47
#2015-03-31|1063.90
#2015-04-01|1082.93
#2015-04-02|1095.48
#2015-04-03|1099.60
#2015-04-06|1108.66
#2015-04-07|1108.02
#2015-04-08|1143.22
#2015-04-09|1163.59
#2015-04-10|1171.47
#2015-04-13|1191.75
#2015-04-14|1177.59
#2015-04-15|1186.72
#2015-04-16|1196.94
#2015-04-17|1179.65
#2015-04-20|1155.80
#2015-04-21|1174.37
#2015-04-22|1187.04
#2015-04-23|1188.00
#2015-04-24|1190.84
#2015-04-27|1193.74
#2015-04-28|1199.28
#2015-04-29|1191.45
#2015-04-30|1182.09
#2015-05-01|1180.51
#2015-05-04|1185.98
#2015-05-05|1183.91
#2015-05-06|1168.60
#2015-05-07|1147.70
#2015-05-08|1169.85
#2015-05-11|1177.59
#2015-05-12|1163.64
#2015-05-13|1164.85
#2015-05-14|1166.23
#2015-05-15|1182.36
#2015-05-18|1175.44
#2015-05-19|1175.58
#2015-05-20|1167.96
#2015-05-21|1167.20
#2015-05-22|1176.17
#2015-05-25|1172.36
#2015-05-26|1172.66
#2015-05-27|1166.73
#2015-05-28|1146.76
#2015-05-29|1139.64
#2015-06-01|1147.30
#2015-06-02|1145.89
#2015-06-03|1139.44
#2015-06-04|1136.09
#2015-06-05|1126.04
#2015-06-08|1126.42
#2015-06-09|1119.11
#2015-06-10|1121.87
#2015-06-11|1115.77
#2015-06-12|1126.58
#2015-06-15|1117.61
#2015-06-16|1108.48
#2015-06-17|1115.56
#2015-06-18|1123.49
#2015-06-19|1119.25
#2015-06-22|1133.43
#2015-06-23|1142.13
#2015-06-24|1146.61
#2015-06-25|1135.87
#2015-06-26|1124.31
#2015-06-29|1100.63
#2015-06-30|1117.29
#2015-07-01|1117.74
#2015-07-02|1116.94
#2015-07-03|1105.06
#2015-07-06|1080.72
#2015-07-07|1061.96
#2015-07-08|1017.90
#2015-07-09|1044.02
#2015-07-10|1067.96
#2015-07-13|1081.26
#2015-07-14|1081.05
#2015-07-15|1074.85
#2015-07-16|1083.27
#2015-07-17|1084.21
#2015-07-20|1078.97
#2015-07-21|1083.52
#2015-07-22|1075.86
#2015-07-23|1068.10
#2015-07-24|1052.42
#2015-07-27|1019.84
#2015-07-28|1019.76
#2015-07-29|1032.59
#2015-07-30|1026.91
#2015-07-31|1032.89
#2015-08-03|1021.31
#2015-08-04|1021.60
#2015-08-05|1027.06
#2015-08-06|1019.52
#2015-08-07|1021.43
#2015-08-10|1028.41
#2015-08-11|1020.53
#2015-08-12|1000.28
#2015-08-13| 999.45
#2015-08-14|1006.25
#2015-08-17| 999.17
#2015-08-18| 989.78
#2015-08-19| 980.96
#2015-08-20| 965.26
#2015-08-21| 945.65
#2015-08-24| 888.96
#2015-08-25| 897.92
#2015-08-26| 890.51
#2015-08-27| 931.74
#2015-08-28| 928.80
#2015-08-31| 921.86
#2015-09-01| 898.43
#2015-09-02| 889.11
#2015-09-03| 895.80
#2015-09-04| 881.88
#2015-09-07| 871.48
#2015-09-08| 894.25
#2015-09-09| 918.92
#2015-09-10| 904.66
#2015-09-11| 901.51
#2015-09-14| 910.13
#2015-09-15| 915.96
#2015-09-16| 934.95
#2015-09-17| 932.27
#2015-09-18| 935.52
#2015-09-21| 925.20
#2015-09-22| 912.33
#2015-09-23| 896.12
#2015-09-24| 888.77
#2015-09-25| 899.03
#2015-09-28| 891.32
#2015-09-29| 878.99
#2015-09-30| 900.72
#2015-10-01| 901.67
#2015-10-02| 918.92
#2015-10-05| 942.13
#2015-10-06| 949.04
#2015-10-07| 977.50
#2015-10-08| 969.46
#2015-10-09| 985.31
#2015-10-12| 987.79
#2015-10-13| 971.61
#2015-10-14| 963.22
#2015-10-15| 977.71
#2015-10-16| 983.40
#2015-10-19| 984.72
#2015-10-20| 983.19
#2015-10-21| 976.99
#2015-10-22| 978.49
#2015-10-23| 989.67
#2015-10-26| 985.86
#2015-10-27| 980.20
#2015-10-28| 974.82
#2015-10-29| 961.67
#2015-10-30| 961.04
#2015-11-02| 955.24
#2015-11-03| 971.95
#2015-11-04| 981.02
#2015-11-05| 977.83
#2015-11-06| 968.91
#2015-11-09| 961.81
#2015-11-10| 948.15
#2015-11-11| 951.63
#2015-11-12| 957.05
#2015-11-13| 942.67
#2015-11-16| 935.88
#2015-11-17| 947.89
#2015-11-18| 946.76
#2015-11-19| 962.54
#2015-11-20| 969.32
#2015-11-23| 967.71
#2015-11-24| 963.64
#2015-11-25| 957.03
#2015-11-26| 957.29
#2015-11-27| 942.10
#2015-11-30| 931.23
#2015-12-01| 941.86
#2015-12-02| 942.11
#2015-12-03| 945.58
#2015-12-04| 933.25
#2015-12-07| 929.08
#2015-12-08| 915.60
#2015-12-09| 917.75
#2015-12-10| 914.36
#2015-12-11| 898.42
#2015-12-14| 894.01
#2015-12-15| 900.24
#2015-12-16| 909.98
#2015-12-17| 922.08
#2015-12-18| 910.97
#2015-12-21| 908.99
#2015-12-22| 909.81
#2015-12-23| 924.83
#2015-12-24| 927.27
#2015-12-25| 926.91
#2015-12-28| 922.71
#2015-12-29| 924.89
#2015-12-30| 912.77
#2015-12-31| 918.79
#2016-01-01| 919.70
#2016-01-04| 890.63
#2016-01-05| 889.76
#2016-01-06| 880.93
#2016-01-07| 853.50
#2016-01-08| 859.12
#2016-01-11| 835.48
#2016-01-12| 828.87
#2016-01-13| 833.10
#2016-01-14| 828.58
#2016-01-15| 805.90
#2016-01-18| 795.17
#2016-01-19| 809.81
#2016-01-20| 782.79
#2016-01-21| 772.22
#2016-01-22| 801.13
#2016-01-25| 807.37
#2016-01-26| 794.42
#2016-01-27| 801.25
#2016-01-28| 806.16
#2016-01-29| 831.90
#2016-02-01| 830.88
#2016-02-02| 813.60
#2016-02-03| 803.97
#2016-02-04| 821.75
#2016-02-05| 825.10
#2016-02-08| 819.76
#2016-02-09| 814.39
#2016-02-10| 811.11
#2016-02-11| 777.46
#2016-02-12| 774.86
#2016-02-15| 798.76
#2016-02-16| 800.03
#2016-02-17| 805.00
#2016-02-18| 818.46
#2016-02-19| 814.15
#2016-02-22| 830.12
#2016-02-23| 821.61
#2016-02-24| 810.34
#2016-02-25| 802.01
#2016-02-26| 811.05
#2016-02-29| 810.64
#2016-03-01| 831.90
#2016-03-02| 855.85
#2016-03-03| 869.83
#2016-03-04| 890.11
#2016-03-07| 894.25
#2016-03-08| 886.81
#2016-03-09| 888.11
#2016-03-10| 889.18
#2016-03-11| 899.45
#2016-03-14| 903.12
#2016-03-15| 883.95
#2016-03-16| 883.45
#2016-03-17| 914.88
#2016-03-18| 926.72
#2016-03-21| 932.81
#2016-03-22| 932.13
#2016-03-23| 922.34
#2016-03-24| 913.00
#2016-03-25| 913.07
#2016-03-28| 916.37
#2016-03-29| 914.96
#2016-03-30| 935.11
#2016-03-31| 937.18
#2016-04-01| 928.29
#2016-04-04| 924.17
#2016-04-05| 909.02
#2016-04-06| 908.34
#2016-04-07| 909.55
#2016-04-08| 921.31
#2016-04-11| 933.33
#2016-04-12| 942.98
#2016-04-13| 965.20
#2016-04-14| 965.74
#2016-04-15| 966.01
#2016-04-18| 960.95
#2016-04-19| 972.67
#2016-04-20| 967.69
#2016-04-21| 973.61
#2016-04-22| 963.79
#2016-04-25| 954.63
#2016-04-26| 963.64
#2016-04-27| 966.54
#2016-04-28| 968.64
#2016-04-29| 962.13
#2016-05-02| 957.73
#2016-05-03| 938.47
#2016-05-04| 935.59
#2016-05-05| 930.06
#2016-05-06| 922.90
#2016-05-09| 922.41
#2016-05-10| 933.24
#2016-05-11| 933.33
#2016-05-12| 932.69
#2016-05-13| 919.75
#2016-05-16| 925.29
#2016-05-17| 929.58
#2016-05-18| 919.63
#2016-05-19| 902.55
#2016-05-20| 906.02
#2016-05-23| 902.36
#2016-05-24| 904.09
#2016-05-25| 920.69
#2016-05-26| 925.36
#2016-05-27| 932.27
#2016-05-30| 936.05
#2016-05-31| 935.57
#2016-06-01| 935.48
#2016-06-02| 941.38
#2016-06-03| 947.84
#2016-06-06| 955.25
#2016-06-07| 971.37
#2016-06-08| 979.58
#2016-06-09| 975.29
#2016-06-10| 956.70
#2016-06-13| 941.53
#2016-06-14| 933.82
#2016-06-15| 941.92
#2016-06-16| 931.19
#2016-06-17| 939.99
#2016-06-20| 953.48
#2016-06-21| 957.58
#2016-06-22| 961.85
#2016-06-23| 970.76
#2016-06-24| 945.67
#2016-06-27| 939.39
#2016-06-28| 947.26
#2016-06-29| 967.40
#2016-06-30| 982.66
#2016-07-01| 985.15
#2016-07-04| 993.71
#2016-07-05| 980.37
#2016-07-06| 971.37
#2016-07-07| 978.36
#2016-07-08| 981.33
#2016-07-11| 998.50
#2016-07-12|1010.71
#2016-07-13|1013.44
#2016-07-14|1027.20
#2016-07-15|1025.18
#2016-07-18|1028.25
#2016-07-19|1024.14
#2016-07-20|1030.83
#2016-07-21|1030.85
#2016-07-22|1029.91
#2016-07-25|1031.77
#2016-07-26|1030.25
#2016-07-27|1034.05
#2016-07-28|1035.18
#2016-07-29|1032.23
#2016-08-01|1035.73
#2016-08-02|1031.55
#2016-08-03|1021.79
#2016-08-04|1030.44
#2016-08-05|1045.22
#2016-08-08|1056.53
#2016-08-09|1058.13
#2016-08-10|1053.26
#2016-08-11|1062.77
#2016-08-12|1068.77
#2016-08-15|1078.63
#2016-08-16|1077.48
#2016-08-17|1073.79
#2016-08-18|1081.64
#2016-08-19|1078.24
#2016-08-22|1073.32
#2016-08-23|1073.89
#2016-08-24|1067.87
#2016-08-25|1064.84
#2016-08-26|1069.88
#2016-08-29|1068.91
#2016-08-30|1078.01
#2016-08-31|1074.09
#2016-09-01|1074.94
#2016-09-02|1085.66
#2016-09-05|1094.79
#2016-09-06|1113.32
#2016-09-07|1115.27
#2016-09-08|1121.39
#2016-09-09|1105.76
#2016-09-12|1080.44
#2016-09-13|1072.89
#2016-09-14|1072.74
#2016-09-15|1077.15
#2016-09-16|1076.09
#2016-09-19|1086.64
#2016-09-20|1087.35
#2016-09-21|1094.17
#2016-09-22|1108.91
#2016-09-23|1103.60
#2016-09-26|1088.10
#2016-09-27|1093.18
#2016-09-28|1097.86
#2016-09-29|1091.24
#2016-09-30|1083.02
#2016-10-03|1100.48
#2016-10-04|1104.17
#2016-10-05|1107.61
#2016-10-06|1111.14
#2016-10-07|1110.56
#2016-10-10|1114.49
#2016-10-11|1106.84
#2016-10-12|1103.71
#2016-10-13|1087.53
#2016-10-14|1095.50
#2016-10-17|1090.66
#2016-10-18|1111.97
#2016-10-19|1110.00
#2016-10-20|1111.94
#2016-10-21|1113.38
#2016-10-24|1120.68
#2016-10-25|1119.05
#2016-10-26|1109.57
#2016-10-27|1103.41
#2016-10-28|1100.14
#2016-10-31|1102.34
#2016-11-01|1098.21
#2016-11-02|1083.43
#2016-11-03|1074.12
#2016-11-04|1068.84
#2016-11-07|1087.37
#2016-11-08|1094.67
#2016-11-09|1075.91
#2016-11-10|1071.53
#2016-11-11|1036.36
#2016-11-14|1032.09
#2016-11-15|1025.54
#2016-11-16|1032.13
#2016-11-17|1028.71
#2016-11-18|1029.92
#2016-11-21|1033.56
#2016-11-22|1046.74
#2016-11-23|1042.92
#2016-11-24|1038.91
#2016-11-25|1047.00
#2016-11-28|1054.28
#2016-11-29|1046.77
#2016-11-30|1057.12
#2016-12-01|1048.38
#2016-12-02|1041.90
#2016-12-05|1041.00
#2016-12-06|1048.50
#2016-12-07|1053.01
#2016-12-08|1064.43
#2016-12-09|1063.19
#2016-12-12|1051.45
#2016-12-13|1055.67
#2016-12-14|1049.37
#2016-12-15|1034.65
#2016-12-16|1033.16
#2016-12-19|1024.72
#2016-12-20|1023.23
#2016-12-21|1026.97
#2016-12-22|1016.89
#2016-12-23|1022.01
#2016-12-26|1020.71
#2016-12-27|1025.17
#2016-12-28|1035.01
#2016-12-29|1046.01
#2016-12-30|1054.92
#2017-01-02|1053.56
#2017-01-03|1063.28
#2017-01-04|1064.59
#2017-01-05|1077.93
#2017-01-06|1076.08
#2017-01-09|1075.37
#2017-01-10|1084.52
#2017-01-11|1088.22
#2017-01-12|1098.63
#2017-01-13|1095.46
#2017-01-16|1089.82
#2017-01-17|1095.70
#2017-01-18|1099.91
#2017-01-19|1097.45
#2017-01-20|1093.32
#2017-01-23|1101.37
#2017-01-24|1107.18
#2017-01-25|1113.02
#2017-01-26|1120.86
#2017-01-27|1125.15
#2017-01-30|1120.38
#2017-01-31|1116.36
#2017-02-01|1124.00
#2017-02-02|1124.78
#2017-02-03|1129.72
#2017-02-06|1134.87
#2017-02-07|1132.41
#2017-02-08|1139.39
#2017-02-09|1145.45
#2017-02-10|1151.25
#2017-02-13|1159.55
#2017-02-14|1155.98
#2017-02-15|1169.14
#2017-02-16|1173.82
#2017-02-17|1165.66
#2017-02-20|1175.52
#2017-02-21|1177.06
#2017-02-22|1184.32
#2017-02-23|1182.00
#2017-02-24|1169.81
#2017-02-27|1164.37
#2017-02-28|1159.95
#2017-03-01|1163.11
#2017-03-02|1155.65
#2017-03-03|1155.10
#2017-03-06|1160.86
#2017-03-07|1160.02
#2017-03-08|1154.95
#2017-03-09|1140.55
#2017-03-10|1144.67
#2017-03-13|1158.51
#2017-03-14|1165.77
#2017-03-15|1170.65
#2017-03-16|1190.98
#2017-03-17|1188.46
#2017-03-20|1196.84
#2017-03-21|1193.16
#2017-03-22|1182.82
#2017-03-23|1181.22
#2017-03-24|1185.41
#2017-03-27|1178.58
#2017-03-28|1184.98
#2017-03-29|1191.86
#2017-03-30|1189.18
#2017-03-31|1180.68
#2017-04-03|1192.82
#2017-04-04|1194.58
#2017-04-05|1201.14
#2017-04-06|1195.56
#2017-04-07|1193.23
#2017-04-10|1185.44
#2017-04-11|1183.34
#2017-04-12|1184.38
#2017-04-13|1181.87
#2017-04-14|1180.62
#2017-04-17|1187.54
#2017-04-18|1177.10
#2017-04-19|1171.07
#2017-04-20|1178.95
#2017-04-21|1178.43
#2017-04-24|1189.70
#2017-04-25|1203.84
#2017-04-26|1204.43
#2017-04-27|1201.61
#2017-04-28|1200.01
#2017-05-01|1201.54
#2017-05-02|1209.37
#2017-05-03|1206.22
#2017-05-04|1195.68
#2017-05-05|1189.45
#2017-05-08|1192.48
#2017-05-09|1201.12
#2017-05-10|1214.11
#2017-05-11|1219.30
#2017-05-12|1224.09
#2017-05-15|1236.15
#2017-05-16|1240.00
#2017-05-17|1233.77
#2017-05-18|1186.45
#2017-05-19|1195.28
#2017-05-22|1199.02
#2017-05-23|1200.69
#2017-05-24|1200.96
#2017-05-25|1212.31
#2017-05-26|1221.92
#2017-05-29|1221.27
#2017-05-30|1222.92
#2017-05-31|1217.19
#2017-06-01|1218.14
#2017-06-02|1221.98
#2017-06-05|1221.60
#2017-06-06|1222.41
#2017-06-07|1225.71
#2017-06-08|1225.84
#2017-06-09|1224.85
#2017-06-12|1211.40
#2017-06-13|1213.34
#2017-06-14|1217.60
#2017-06-15|1206.63
#2017-06-16|1206.80
#2017-06-19|1217.99
#2017-06-20|1210.35
#2017-06-21|1206.65
#2017-06-22|1209.11
#2017-06-23|1208.42
#2017-06-26|1219.04
#2017-06-27|1215.92
#2017-06-28|1211.61
#2017-06-29|1218.20
#2017-06-30|1215.74
#2017-07-03|1225.65
#2017-07-04|1217.45
#2017-07-05|1220.48
#2017-07-06|1221.64
#2017-07-07|1218.66
#2017-07-10|1228.13
#2017-07-11|1241.75
#2017-07-12|1254.15
#2017-07-13|1269.35
#2017-07-14|1274.55
#2017-07-17|1278.85
#2017-07-18|1278.43
#2017-07-19|1291.27
#2017-07-20|1290.29
#2017-07-21|1289.35
#2017-07-24|1293.76
#2017-07-25|1291.80
#2017-07-26|1294.29
#2017-07-27|1303.82
#2017-07-28|1298.09
#2017-07-31|1309.61
#2017-08-01|1318.73
#2017-08-02|1321.69
#2017-08-03|1315.36
#2017-08-04|1319.73
#2017-08-07|1328.36
#2017-08-08|1332.22
#2017-08-09|1323.01
#2017-08-10|1305.68
#2017-08-11|1285.70
#2017-08-14|1304.54
#2017-08-15|1300.92
#2017-08-16|1314.12
#2017-08-17|1313.72
#2017-08-18|1307.27
#2017-08-21|1308.48
#2017-08-22|1318.49
#2017-08-23|1323.55
#2017-08-24|1334.33
#2017-08-25|1341.76
#2017-08-28|1343.84
#2017-08-29|1335.96
#2017-08-30|1346.82
#2017-08-31|1349.98
#2017-09-01|1356.50
#2017-09-04|1347.17
#2017-09-05|1352.91
#2017-09-06|1356.32
#2017-09-07|1359.57
#2017-09-08|1362.59
#2017-09-11|1377.75
#2017-09-12|1382.41
#2017-09-13|1379.78
#2017-09-14|1380.08
#2017-09-15|1385.61
#2017-09-18|1399.37
#2017-09-19|1396.05
#2017-09-20|1400.66
#2017-09-21|1394.07
#2017-09-22|1381.22
#2017-09-25|1355.62
#2017-09-26|1351.35
#2017-09-27|1346.08
#2017-09-28|1339.42
#2017-09-29|1351.93
#2017-10-02|1351.83
#2017-10-03|1382.34
#2017-10-04|1394.22
#2017-10-05|1394.10
#2017-10-06|1396.67
#2017-10-09|1389.57
#2017-10-10|1400.95
#2017-10-11|1396.99
#2017-10-12|1403.37
#2017-10-13|1410.09
#2017-10-16|1418.78
#2017-10-17|1411.79
#2017-10-18|1413.84
#2017-10-19|1394.37
#2017-10-20|1403.55
#2017-10-23|1400.89
#2017-10-24|1396.45
#2017-10-25|1407.54
#2017-10-26|1400.61
#2017-10-27|1402.11
#2017-10-30|1401.86
#2017-10-31|1399.23
#2017-11-01|1413.49
#2017-11-02|1411.84
#2017-11-03|1412.32
#2017-11-06|1417.31
#2017-11-07|1418.54
#2017-11-08|1422.29
#2017-11-09|1425.41
#2017-11-10|1419.96
#2017-11-13|1413.54
#2017-11-14|1402.04
#2017-11-15|1387.81
#2017-11-16|1407.41
#2017-11-17|1421.53
#2017-11-20|1427.30
#2017-11-21|1449.75
#2017-11-22|1454.55
#2017-11-23|1446.51
#2017-11-24|1451.70
#2017-11-27|1446.13
#2017-11-28|1448.87
#2017-11-29|1439.35
#2017-11-30|1412.28
#2017-12-01|1404.30
#2017-12-04|1412.68
#2017-12-05|1404.90
#2017-12-06|1384.53
#2017-12-07|1387.64
#2017-12-08|1406.71
#2017-12-11|1421.72
#2017-12-12|1410.48
#2017-12-13|1414.91
#2017-12-14|1416.22
#2017-12-15|1411.40
#2017-12-18|1420.06
#2017-12-19|1428.37
#2017-12-20|1426.83
#2017-12-21|1438.07
#2017-12-22|1446.69
#2017-12-25|1446.48
#2017-12-26|1450.41
#2017-12-27|1449.20
#2017-12-28|1457.53
#2017-12-29|1461.96
#2018-01-01|1458.44
#2018-01-02|1486.73
#2018-01-03|1493.07
#2018-01-04|1510.82
#2018-01-05|1517.80
#2018-01-08|1528.02
#2018-01-09|1526.13
#2018-01-10|1526.03
#2018-01-11|1528.40
#2018-01-12|1541.94
#2018-01-15|1539.51
#2018-01-16|1546.15
#2018-01-17|1558.99
#2018-01-18|1564.91
#2018-01-19|1576.38
#2018-01-22|1589.65
#2018-01-23|1606.22
#2018-01-24|1621.37
#2018-01-25|1612.60
#2018-01-26|1633.06
#2018-01-29|1625.55
#2018-01-30|1604.99
#2018-01-31|1612.24
#2018-02-01|1606.27
#2018-02-02|1583.14
#2018-02-05|1561.24
#2018-02-06|1508.55
#2018-02-07|1498.90
#2018-02-08|1498.96
#2018-02-09|1463.61
#2018-02-12|1471.30
#2018-02-13|1484.60
#2018-02-14|1512.17
#2018-02-15|1536.62
#2018-02-16|1532.13
#2018-02-19|1528.26
#2018-02-20|1522.75
#2018-02-21|1542.05
#2018-02-22|1530.92
#2018-02-23|1551.70
#2018-02-26|1562.17
#2018-02-27|1544.90
#2018-02-28|1521.50
#2018-03-01|1524.74
#2018-03-02|1511.43
#2018-03-05|1496.29
#2018-03-06|1511.05
#2018-03-07|1498.73
#2018-03-08|1507.41
#2018-03-09|1521.55
#2018-03-12|1544.95
#2018-03-13|1548.50
#2018-03-14|1541.95
#2018-03-15|1539.14
#2018-03-16|1531.75
#2018-03-19|1520.93
#2018-03-20|1526.55
#2018-03-21|1525.46
#2018-03-22|1508.57
#2018-03-23|1481.24
#2018-03-26|1494.81
#2018-03-27|1501.53
#2018-03-28|1473.10
#2018-03-29|1480.95
#2018-03-30|1480.80
#2018-04-02|1483.58
#2018-04-03|1491.66
#2018-04-04|1465.62
#2018-04-05|1479.69
#2018-04-06|1484.82
#2018-04-09|1481.02
#2018-04-10|1497.39
#2018-04-11|1500.46
#2018-04-12|1502.09
#2018-04-13|1493.00
#2018-04-16|1475.96
#2018-04-17|1472.99
#2018-04-18|1482.97
#2018-04-19|1495.92
#2018-04-20|1480.83
#2018-04-23|1470.55
#2018-04-24|1481.22
#2018-04-25|1462.13
#2018-04-26|1460.71
#2018-04-27|1474.84
#2018-04-30|1484.79
#2018-05-01|1482.75
#2018-05-02|1470.30
#2018-05-03|1451.94
#2018-05-04|1444.93
#2018-05-07|1448.60
#2018-05-08|1457.97
#2018-05-09|1463.39
#2018-05-10|1476.08
#2018-05-11|1482.27
#2018-05-14|1486.77
#2018-05-15|1469.86
#2018-05-16|1472.95
#2018-05-17|1464.26
#2018-05-18|1455.94
#2018-05-21|1451.54
#2018-05-22|1459.77
#2018-05-23|1437.79
#2018-05-24|1440.93
#2018-05-25|1442.80
#2018-05-28|1439.88
#2018-05-29|1428.50
#2018-05-30|1420.53
#2018-05-31|1437.95
#2018-06-01|1440.75
#2018-06-04|1457.52
#2018-06-05|1450.86
#2018-06-06|1456.28
#2018-06-07|1456.83
#2018-06-08|1440.47
#2018-06-11|1449.15
#2018-06-12|1452.31
#2018-06-13|1442.30
#2018-06-14|1430.80
#2018-06-15|1417.99
#2018-06-18|1414.37
#2018-06-19|1391.07
#2018-06-20|1401.83
#2018-06-21|1384.62
#2018-06-22|1393.92
#2018-06-25|1378.34
#2018-06-26|1372.60
#2018-06-27|1345.23
#2018-06-28|1341.87
#2018-06-29|1372.83
#2018-07-02|1366.66
#2018-07-03|1362.01
#2018-07-04|1354.15
#2018-07-05|1352.52
#2018-07-06|1356.80
#2018-07-09|1380.41
#2018-07-10|1383.32
#2018-07-11|1371.21
#2018-07-12|1383.54
#2018-07-13|1387.70
#2018-07-16|1380.84
#2018-07-17|1380.84
#2018-07-18|1376.63
#2018-07-19|1366.86
#2018-07-20|1383.43
#2018-07-23|1385.45
#2018-07-24|1407.69
#2018-07-25|1420.18
#2018-07-26|1413.35
#2018-07-27|1420.41
#2018-07-30|1418.98
#2018-07-31|1411.54
#2018-08-01|1409.60
#2018-08-02|1388.17
#2018-08-03|1398.35
#2018-08-06|1396.18
#2018-08-07|1408.77
#2018-08-08|1407.46
#2018-08-09|1412.88
#2018-08-10|1396.09
#2018-08-13|1373.51
#2018-08-14|1371.21
#2018-08-15|1347.93
#2018-08-16|1340.15
#2018-08-17|1342.07
#2018-08-20|1361.64
#2018-08-21|1366.22
#2018-08-22|1372.85
#2018-08-23|1366.46
#2018-08-24|1365.91
#2018-08-27|1391.94
#2018-08-28|1391.33
#2018-08-29|1390.18
#2018-08-30|1374.91
#2018-08-31|1369.64
#2018-09-03|1356.20
#2018-09-04|1350.61
#2018-09-05|1329.60
#2018-09-06|1326.03
#2018-09-07|1335.96
#2018-09-10|1315.19
#2018-09-11|1293.05
#2018-09-12|1298.13
#2018-09-13|1314.56
#2018-09-14|1331.12
#2018-09-17|1317.72
#2018-09-18|1322.24
#2018-09-19|1332.97
#2018-09-20|1337.45
#2018-09-21|1359.34
#2018-09-24|1333.22
#2018-09-25|1335.66
#2018-09-26|1345.39
#2018-09-27|1346.99
#2018-09-28|1344.76
#2018-10-01|1341.30
#2018-10-02|1337.04
#2018-10-03|1342.68
#2018-10-04|1311.87
#2018-10-05|1298.77
#2018-10-08|1304.32
#2018-10-09|1299.51
#2018-10-10|1297.50
#2018-10-11|1259.51
#2018-10-12|1288.44
#2018-10-15|1283.82
#2018-10-16|1299.52
#2018-10-17|1292.86
#2018-10-18|1284.50
#2018-10-19|1284.80
#2018-10-22|1303.87
#2018-10-23|1277.73
#2018-10-24|1276.06
#2018-10-25|1271.37
#2018-10-26|1261.68
#2018-10-29|1263.17
#2018-10-30|1262.51
#2018-10-31|1284.23
#2018-11-01|1302.43
#2018-11-02|1345.28
#2018-11-05|1331.73
#2018-11-06|1330.27
#2018-11-07|1331.43
#2018-11-08|1328.34
#2018-11-09|1312.85
#2018-11-12|1303.15
#2018-11-13|1306.06
#2018-11-14|1308.89
#2018-11-15|1326.97
#2018-11-16|1341.40
#2018-11-19|1349.01
#2018-11-20|1331.22
#2018-11-21|1331.34
#2018-11-22|1332.32
#2018-11-23|1323.76
#2018-11-26|1328.28
#2018-11-27|1334.19
#2018-11-28|1356.95
#2018-11-29|1368.29
#2018-11-30|1368.32
#2018-12-03|1386.71
#2018-12-04|1387.06
#2018-12-05|1372.58
#2018-12-06|1339.07
#2018-12-07|1344.98
#2018-12-10|1313.92
#2018-12-11|1318.56
#2018-12-12|1339.74
#2018-12-13|1353.42
#2018-12-14|1338.20
#2018-12-17|1336.69
#2018-12-18|1332.14
#2018-12-19|1335.23
#2018-12-20|1331.24
#2018-12-21|1323.63
#2018-12-24|1313.22
#2018-12-25|1311.74
#2018-12-26|1311.60
#2018-12-27|1310.65
#2018-12-28|1328.16
#2018-12-31|1338.14
#2019-01-01|1339.42
#2019-01-02|1329.93
#2019-01-03|1330.81
#2019-01-04|1349.29
#2019-01-07|1359.90
#2019-01-08|1356.45
#2019-01-09|1377.13
#2019-01-10|1382.79
#2019-01-11|1383.20
#2019-01-14|1371.37
#2019-01-15|1387.58
#2019-01-16|1389.72
#2019-01-17|1389.05
#2019-01-18|1401.75
#2019-01-21|1404.40
#2019-01-22|1392.57
#2019-01-23|1393.76
#2019-01-24|1403.87
#2019-01-25|1411.88
#2019-01-28|1406.17
#2019-01-29|1409.53
#2019-01-30|1415.20
#2019-01-31|1438.21
#2019-02-01|1444.50
#2019-02-04|1444.45
#2019-02-05|1444.44
#2019-02-06|1437.51
#2019-02-07|1436.38
#2019-02-08|1430.66
#2019-02-11|1428.65
#2019-02-12|1437.41
#2019-02-13|1437.39
#2019-02-14|1434.46
#2019-02-15|1420.38
#2019-02-18|1424.12
#2019-02-19|1424.75
#2019-02-20|1436.20
#2019-02-21|1441.81
#2019-02-22|1453.84
#2019-02-25|1463.99
#2019-02-26|1455.97
#2019-02-27|1449.44
#2019-02-28|1436.29
#2019-03-01|1444.13
#2019-03-04|1453.17
#2019-03-05|1466.18
#2019-03-06|1468.87
#2019-03-07|1454.84
#2019-03-08|1437.41
#2019-03-11|1460.77
#2019-03-12|1479.86
#2019-03-13|1481.58
#2019-03-14|1478.95
#2019-03-15|1492.01
#2019-03-18|1514.56
#2019-03-19|1517.08
#2019-03-20|1507.91
#2019-03-21|1495.43
#2019-03-22|1477.77
#2019-03-25|1459.27
#2019-03-26|1467.90
#2019-03-27|1456.96
#2019-03-28|1465.30
#2019-03-29|1483.80
#2019-04-01|1499.25
#2019-04-02|1501.61
#2019-04-03|1513.22
#2019-04-04|1508.56
#2019-04-05|1514.08
#2019-04-08|1515.75
#2019-04-09|1523.95
#2019-04-10|1524.59
#2019-04-11|1514.16
#2019-04-12|1510.60
#2019-04-15|1507.79
#2019-04-16|1521.07
#2019-04-17|1517.86
#2019-04-18|1515.49
#2019-04-19|1515.53
#2019-04-22|1509.05
#2019-04-23|1507.97
#2019-04-24|1507.05
#2019-04-25|1492.00
#2019-04-26|1500.51
#2019-04-29|1506.60
#2019-04-30|1503.53
#2019-05-01|1505.53
#2019-05-02|1502.15
#2019-05-03|1505.48
#2019-05-06|1471.40
#2019-05-07|1466.74
#2019-05-08|1459.44
#2019-05-09|1433.18
#2019-05-10|1439.90
#2019-05-13|1422.68
#2019-05-14|1412.87
#2019-05-15|1413.78
#2019-05-16|1410.47
#2019-05-17|1400.40
#2019-05-20|1412.93
#2019-05-21|1419.07
#2019-05-22|1422.90
#2019-05-23|1400.59
#2019-05-24|1412.16
#2019-05-27|1419.26
#2019-05-28|1426.72
#2019-05-29|1424.09
#2019-05-30|1434.69
#2019-05-31|1438.49
#2019-06-03|1453.86
#2019-06-04|1446.14
#2019-06-05|1445.21
#2019-06-06|1440.41
#2019-06-07|1444.23
#2019-06-10|1457.71
#2019-06-11|1473.71
#2019-06-12|1463.25
#2019-06-13|1462.26
#2019-06-14|1447.18
#2019-06-17|1437.46
#2019-06-18|1453.20
#2019-06-19|1472.85
#2019-06-20|1496.15
#2019-06-21|1496.96
#2019-06-24|1499.37
#2019-06-25|1487.64
#2019-06-26|1493.59
#2019-06-27|1502.31
#2019-06-28|1503.57
#2019-07-01|1509.28
#2019-07-02|1520.14
#2019-07-03|1522.47
#2019-07-04|1535.74
#2019-07-05|1527.02
#2019-07-08|1505.28
#2019-07-09|1500.81
#2019-07-10|1509.48
#2019-07-11|1516.15
#2019-07-12|1509.25
#2019-07-15|1515.41
#2019-07-16|1519.58
#2019-07-17|1520.84
#2019-07-18|1514.48
#2019-07-19|1513.44
#2019-07-22|1502.36
#2019-07-23|1499.68
#2019-07-24|1502.55
#2019-07-25|1502.08
#2019-07-26|1499.30
#2019-07-29|1494.72
#2019-07-30|1488.18
#2019-07-31|1480.47
#2019-08-01|1467.15
#2019-08-02|1440.03
#2019-08-05|1396.50
#2019-08-06|1397.37
#2019-08-07|1396.50
#2019-08-08|1417.59
#2019-08-09|1415.49
#2019-08-12|1406.78
#2019-08-13|1390.29
#2019-08-14|1386.17
#2019-08-15|1382.52
#2019-08-16|1389.62
#2019-08-19|1399.02
#2019-08-20|1395.86
#2019-08-21|1400.37
#2019-08-22|1385.74
#2019-08-23|1387.01
#2019-08-26|1373.84
#2019-08-27|1379.83
#2019-08-28|1376.33
#2019-08-29|1379.69
#2019-08-30|1396.54
#2019-09-02|1396.03
#2019-09-03|1373.90
#2019-09-04|1401.29
#2019-09-05|1414.35
#2019-09-06|1426.82
#2019-09-09|1427.05
#2019-09-10|1422.90
#2019-09-11|1439.14
#2019-09-12|1448.00
#2019-09-13|1457.21
#2019-09-16|1446.22
#2019-09-17|1429.52
#2019-09-18|1433.97
#2019-09-19|1418.73
#2019-09-20|1442.04
#2019-09-23|1448.47
#2019-09-24|1444.32
#2019-09-25|1431.12
#2019-09-26|1444.54
#2019-09-27|1440.17
#2019-09-30|1435.54
#2019-10-01|1426.62
#2019-10-02|1417.41
#2019-10-03|1424.68
#2019-10-04|1421.75
#2019-10-07|1412.67
#2019-10-08|1412.87
#2019-10-09|1419.28
#2019-10-10|1422.57
#2019-10-11|1442.35
#2019-10-14|1446.82
#2019-10-15|1446.98
#2019-10-16|1453.01
#2019-10-17|1464.58
#2019-10-18|1466.21
#2019-10-21|1468.71
#2019-10-22|1474.89
#2019-10-23|1470.99
#2019-10-24|1476.99
#2019-10-25|1475.64
#2019-10-28|1489.64
#2019-10-29|1493.16
#2019-10-30|1491.85
#2019-10-31|1494.55
#2019-11-01|1507.32
#2019-11-04|1522.92
#2019-11-05|1527.40
#2019-11-06|1522.57
#2019-11-07|1529.51
#2019-11-08|1508.24
#2019-11-11|1491.39
#2019-11-12|1492.86
#2019-11-13|1472.28
#2019-11-14|1468.32
#2019-11-15|1471.47
#2019-11-18|1479.62
#2019-11-19|1489.31
#2019-11-20|1488.92
#2019-11-21|1479.64
#2019-11-22|1487.87
#2019-11-25|1498.05
#2019-11-26|1488.31
#2019-11-27|1496.13
#2019-11-28|1498.43
#2019-11-29|1479.91
#2019-12-02|1486.01
#2019-12-03|1484.81
#2019-12-04|1484.93
#2019-12-05|1491.18
#2019-12-06|1499.05
#2019-12-09|1503.77
#2019-12-10|1499.60
#2019-12-11|1514.47
#2019-12-12|1530.01
#2019-12-13|1552.10
#2019-12-16|1549.60
#2019-12-17|1570.29
#2019-12-18|1581.93
#2019-12-19|1581.01
#2019-12-20|1579.88
#2019-12-23|1586.48
#2019-12-24|1581.56
#2019-12-25|1581.87
#2019-12-26|1583.95
#2019-12-27|1598.65
#2019-12-30|1602.20
#2019-12-31|1593.23
#2020-01-01|1593.86
#2020-01-02|1618.32
#2020-01-03|1608.85
#2020-01-06|1590.23
#2020-01-07|1594.42
#2020-01-08|1587.39
#2020-01-09|1613.69
#2020-01-10|1619.26
#2020-01-13|1632.43
#2020-01-14|1629.33
#2020-01-15|1622.25
#2020-01-16|1626.03
#2020-01-17|1635.43
#2020-01-20|1625.72
#2020-01-21|1590.59
#2020-01-22|1606.86
#2020-01-23|1597.17
#2020-01-24|1597.86
#2020-01-27|1578.33
#2020-01-28|1583.47
#2020-01-29|1563.76
#2020-01-30|1532.14
#2020-01-31|1519.43
#2020-02-03|1518.86
#2020-02-04|1549.08
#2020-02-05|1558.03
#2020-02-06|1573.97
#2020-02-07|1563.15
#2020-02-10|1555.05
#2020-02-11|1575.56
#2020-02-12|1586.66
#2020-02-13|1584.50
#2020-02-14|1579.72
#2020-02-17|1585.21
#2020-02-18|1567.02
#2020-02-19|1581.84
#2020-02-20|1573.36
#2020-02-21|1562.40
#2020-02-24|1532.13
#2020-02-25|1536.15
#2020-02-26|1508.02
#2020-02-27|1497.61
#2020-02-28|1454.09
#2020-03-02|1468.47
#2020-03-03|1475.17
#2020-03-04|1474.53
#2020-03-05|1472.62
#2020-03-06|1432.80
#2020-03-09|1340.14
#2020-03-10|1364.16
#2020-03-11|1342.82
#2020-03-12|1237.61
#2020-03-13|1274.32
#2020-03-16|1174.00
#2020-03-17|1173.09
#2020-03-18|1101.08
#2020-03-19|1083.88
#2020-03-20|1141.12
#2020-03-23|1054.55
#2020-03-24|1112.60
#2020-03-25|1169.58
#2020-03-26|1192.05
#2020-03-27|1180.49
#2020-03-30|1157.30
#2020-03-31|1179.22
#2020-04-01|1147.69
#2020-04-02|1160.42
#2020-04-03|1141.55
#2020-04-06|1165.12
#2020-04-07|1212.75
#2020-04-08|1208.54
#2020-04-09|1236.29
#2020-04-10|1235.91
#2020-04-13|1228.17
#2020-04-14|1234.96
#2020-04-15|1220.15
#2020-04-16|1222.05
#2020-04-17|1243.81
#2020-04-20|1243.58
#2020-04-21|1216.16
#2020-04-22|1234.82
#2020-04-23|1240.64
#2020-04-24|1210.69
#2020-04-27|1237.62
#2020-04-28|1258.59
#2020-04-29|1281.20
#2020-04-30|1287.67
#2020-05-01|1284.70
#2020-05-04|1225.53
#2020-05-05|1232.72
#2020-05-06|1238.94
#2020-05-07|1226.44
#2020-05-08|1249.94
#2020-05-11|1256.65
#2020-05-12|1247.61
#2020-05-13|1251.71
#2020-05-14|1240.30
#2020-05-15|1236.43
#2020-05-18|1238.21
#2020-05-19|1252.20
#2020-05-20|1268.14
#2020-05-21|1270.54
#2020-05-22|1231.84
#2020-05-25|1251.25
#2020-05-26|1269.78
#2020-05-27|1279.01
#2020-05-28|1276.97
#2020-05-29|1283.42
#2020-06-01|1322.93
#2020-06-02|1346.01
#2020-06-03|1370.12
#2020-06-04|1369.66
#2020-06-05|1385.67
#2020-06-08|1390.44
#2020-06-09|1391.49
#2020-06-10|1396.15
#2020-06-11|1372.62
#2020-06-12|1363.84
#2020-06-15|1334.83
#2020-06-16|1363.14
#2020-06-17|1367.63
#2020-06-18|1378.24
#2020-06-19|1390.68
#2020-06-22|1399.44
#2020-06-23|1428.67
#2020-06-24|1412.27
#2020-06-25|1412.18
#2020-06-26|1399.05
#2020-06-29|1395.05
#2020-06-30|1394.66
#2020-07-01|1406.87
#2020-07-02|1447.50
#2020-07-03|1469.66
#2020-07-06|1507.64
#2020-07-07|1495.88
#2020-07-08|1518.99
#2020-07-09|1537.42
#2020-07-10|1516.87
#2020-07-13|1517.28
#2020-07-14|1487.54
#2020-07-15|1501.95
#2020-07-16|1468.33
#2020-07-17|1490.51
#2020-07-20|1507.00
#2020-07-21|1547.98
#2020-07-22|1527.64
#2020-07-23|1538.00
#2020-07-24|1506.77
#2020-07-27|1505.11
#2020-07-28|1525.61
#2020-07-29|1531.36
#2020-07-30|1520.21
#2020-07-31|1511.78
#2020-08-03|1505.87
#2020-08-04|1528.10
#2020-08-05|1543.63
#2020-08-06|1545.69
#2020-08-07|1522.31
#2020-08-10|1513.25
#2020-08-11|1523.01
#2020-08-12|1520.17
#2020-08-13|1519.54
#2020-08-14|1518.02
#2020-08-17|1518.85
#2020-08-18|1540.11
#2020-08-19|1530.30
#2020-08-20|1513.92
#2020-08-21|1527.09
#2020-08-24|1557.98
#2020-08-25|1552.14
#2020-08-26|1556.13
#2020-08-27|1564.94
#2020-08-28|1574.02
#2020-08-31|1538.09
#2020-09-01|1568.09
#2020-09-02|1573.18
#2020-09-03|1559.30
#2020-09-04|1545.81
#2020-09-07|1530.47
#2020-09-08|1520.45
#2020-09-09|1516.80
#2020-09-10|1517.78
#2020-09-11|1527.91
#2020-09-14|1541.80
#2020-09-15|1549.64
#2020-09-16|1558.92
#2020-09-17|1544.85
#2020-09-18|1545.68
#2020-09-21|1509.08
#2020-09-22|1504.70
#2020-09-23|1502.41
#2020-09-24|1470.66
#2020-09-25|1470.42
#2020-09-28|1483.12
#2020-09-29|1477.67
#2020-09-30|1500.83
#2020-10-01|1510.59
#2020-10-02|1508.15
#2020-10-05|1528.04
#2020-10-06|1543.47
#2020-10-07|1556.77
#2020-10-08|1568.95
#2020-10-09|1570.71
#2020-10-12|1595.51
#2020-10-13|1594.88
#2020-10-14|1610.23
#2020-10-15|1568.66
#2020-10-16|1586.32
#2020-10-19|1593.72
#2020-10-20|1605.00
#2020-10-21|1611.52
#2020-10-22|1612.58
#2020-10-23|1607.37
#2020-10-26|1600.24
#2020-10-27|1605.82
#2020-10-28|1601.33
#2020-10-29|1599.88
#2020-10-30|1570.72
#2020-11-02|1587.75
#2020-11-03|1604.80
#2020-11-04|1591.40
#2020-11-05|1659.74
#2020-11-06|1652.76
#2020-11-09|1688.05
#2020-11-10|1662.44
#2020-11-11|1613.19
#2020-11-12|1625.69
#2020-11-13|1641.30
#2020-11-16|1649.08
#2020-11-17|1645.39
#2020-11-18|1655.91
#2020-11-19|1636.37
#2020-11-20|1651.69
#2020-11-23|1670.55
#2020-11-24|1681.84
#2020-11-25|1663.47
#2020-11-26|1684.20
#2020-11-27|1688.45
#2020-11-30|1654.71
#2020-12-01|1679.59
#2020-12-02|1671.30
#2020-12-03|1684.11
#2020-12-04|1698.89
#2020-12-07|1689.96
#2020-12-08|1691.63
#2020-12-09|1696.21
#2020-12-10|1691.46
#2020-12-11|1700.93
#2020-12-14|1687.45
#2020-12-15|1681.08
#2020-12-16|1700.85
#2020-12-17|1722.77
#2020-12-18|1716.07
#2020-12-21|1685.82
#2020-12-22|1687.38
#2020-12-23|1698.46
#2020-12-24|1680.81
#2020-12-25|1680.88
#2020-12-28|1651.85
#2020-12-29|1680.29
#2020-12-30|1718.01
#2020-12-31|1724.95
#2021-01-01|1726.56
#2021-01-04|1729.18
#2021-01-05|1731.24
#2021-01-06|1746.10
#2021-01-07|1728.77
#2021-01-08|1755.44
#2021-01-11|1752.62
#2021-01-12|1765.76
#2021-01-13|1772.09
#2021-01-14|1805.20
#2021-01-15|1799.89
#2021-01-18|1812.76
#2021-01-19|1837.59
#2021-01-20|1886.82
#2021-01-21|1870.22
#2021-01-22|1845.32
#2021-01-25|1887.01
#2021-01-26|1852.65
#2021-01-27|1832.04
#2021-01-28|1797.74
#2021-01-29|1774.88
#2021-02-01|1831.37
#2021-02-02|1874.04
#2021-02-03|1891.16
#2021-02-04|1884.22
#2021-02-05|1885.87
#2021-02-08|1895.64
#2021-02-09|1898.87
#2021-02-10|1925.59
#2021-02-11|1935.14
#2021-02-12|1936.30
#2021-02-15|1942.57
#2021-02-16|1952.23
#2021-02-17|1963.24
#2021-02-18|1928.63
#2021-02-19|1924.24
#2021-02-22|1864.36
#2021-02-23|1867.30
#2021-02-24|1838.52
#2021-02-25|1848.65
#2021-02-26|1767.91
#2021-03-01|1806.74
#2021-03-02|1799.20
#2021-03-03|1837.96
#2021-03-04|1796.11
#2021-03-05|1781.53
#2021-03-08|1730.32
#2021-03-09|1738.62
#2021-03-10|1766.13
#2021-03-11|1803.94
#2021-03-12|1778.27
#2021-03-15|1761.15
#2021-03-16|1774.04
#2021-03-17|1769.62
#2021-03-18|1787.49
#2021-03-19|1783.21
#2021-03-22|1780.32
#2021-03-23|1762.91
#2021-03-24|1731.92
#2021-03-25|1707.13
#2021-03-26|1727.84
#2021-03-29|1721.11
#2021-03-30|1742.57
#2021-03-31|1738.24
#2021-04-01|1778.89
#2021-04-02|1779.08
#2021-04-05|1774.58
#2021-04-06|1776.47
#2021-04-07|1758.06
#2021-04-08|1763.10
#2021-04-09|1743.70
#2021-04-12|1728.26
#2021-04-13|1726.46
#2021-04-14|1751.69
#2021-04-15|1748.63
#2021-04-16|1768.08
#2021-04-19|1760.36
#2021-04-20|1755.33
#2021-04-21|1731.99
#2021-04-22|1744.54
#2021-04-23|1761.43
#2021-04-26|1761.45
#2021-04-27|1767.17
#2021-04-28|1787.12
#2021-04-29|1793.23
#2021-04-30|1758.51
#2021-05-03|1756.46
#2021-05-04|1751.94
#2021-05-05|1747.92
#2021-05-06|1760.10
#2021-05-07|1760.13
#2021-05-10|1755.57
#2021-05-11|1730.47
#2021-05-12|1743.57
#2021-05-13|1717.54
#2021-05-14|1717.69
#2021-05-17|1743.73
#2021-05-18|1764.92
#2021-05-19|1760.70
#2021-05-20|1760.98
#2021-05-21|1770.58
#2021-05-24|1767.30
#2021-05-25|1789.23
#2021-05-26|1800.86
#2021-05-27|1805.20
#2021-05-28|1804.99
#2021-05-31|1832.12
#2021-06-01|1854.46
#2021-06-02|1852.65
#2021-06-03|1843.27
#2021-06-04|1840.13
#2021-06-07|1842.37
#2021-06-08|1838.41
#2021-06-09|1831.74
#2021-06-10|1835.55
#2021-06-11|1834.67
#2021-06-14|1837.18
#2021-06-15|1834.01
#2021-06-16|1817.23
#2021-06-17|1812.55
#2021-06-18|1825.84
#2021-06-21|1817.22
#2021-06-22|1805.91
#2021-06-23|1825.99
#2021-06-24|1836.96
#2021-06-25|1855.50
#2021-06-28|1862.56
#2021-06-29|1850.76
#2021-06-30|1839.69
#2021-07-01|1835.80
#2021-07-02|1812.12
#2021-07-05|1798.00
#2021-07-06|1787.73
#2021-07-07|1785.40
#2021-07-08|1739.06
#2021-07-09|1749.30
#2021-07-12|1762.76
#2021-07-13|1790.41
#2021-07-14|1794.73
#2021-07-15|1807.30
#2021-07-16|1802.78
#2021-07-19|1764.29
#2021-07-20|1754.28
#2021-07-21|1752.44
#2021-07-22|1778.14
#2021-07-23|1761.68
#2021-07-26|1699.82
#2021-07-27|1632.59
#2021-07-28|1657.80
#2021-07-29|1717.05
#2021-07-30|1684.18
#2021-08-02|1701.20
#2021-08-03|1698.87
#2021-08-04|1710.10
#2021-08-05|1700.79
#2021-08-06|1697.65
#2021-08-09|1697.79
#2021-08-10|1723.26
#2021-08-11|1722.35
#2021-08-12|1714.83
#2021-08-13|1709.26
#2021-08-16|1691.11
#2021-08-17|1661.30
#2021-08-18|1664.01
#2021-08-19|1633.45
#2021-08-20|1611.29
#2021-08-23|1621.94
#2021-08-24|1681.10
#2021-08-25|1684.17
#2021-08-26|1670.01
#2021-08-27|1678.17
#2021-08-30|1695.58
#2021-08-31|1729.07
#2021-09-01|1734.36
#2021-09-02|1745.02
#2021-09-03|1737.94
#2021-09-06|1755.11
#2021-09-07|1761.47
#2021-09-08|1751.45
#2021-09-09|1718.97
#2021-09-10|1739.38
#2021-09-13|1720.89
#2021-09-14|1709.45
#2021-09-15|1690.83
#2021-09-16|1678.24
#2021-09-17|1685.04
#2021-09-20|1644.09
#2021-09-21|1650.22
#2021-09-22|1654.95
#2021-09-23|1679.37
#2021-09-24|1660.92
#2021-09-27|1657.29
#2021-09-28|1663.11
#2021-09-29|1656.78
#2021-09-30|1646.16
#2021-10-01|1650.01
#2021-10-04|1626.31
#2021-10-05|1625.34
#2021-10-06|1607.09
#2021-10-07|1653.70
#2021-10-08|1667.47
#2021-10-11|1692.62
#2021-10-12|1674.03
#2021-10-13|1682.51
#2021-10-14|1690.50
#2021-10-15|1710.95
#2021-10-18|1715.34
#2021-10-19|1721.64
#2021-10-20|1741.42
#2021-10-21|1724.97
#2021-10-22|1724.88
#2021-10-25|1727.64
#2021-10-26|1720.71
#2021-10-27|1694.11
#2021-10-28|1679.70
#2021-10-29|1662.53
#2021-11-01|1658.71
#2021-11-02|1656.97
#2021-11-03|1658.11
#2021-11-04|1670.90
#2021-11-05|1655.15
#2021-11-08|1656.72
#2021-11-09|1662.50
#2021-11-10|1677.68
#2021-11-11|1687.75
#2021-11-12|1700.32
#2021-11-15|1701.86
#2021-11-16|1712.97
#2021-11-17|1707.98
#2021-11-18|1674.33
#2021-11-19|1656.72
#2021-11-22|1634.77
#2021-11-23|1623.48
#2021-11-24|1619.49
#2021-11-25|1635.16
#2021-11-26|1583.19
#2021-11-29|1577.51
#2021-11-30|1560.21
#2021-12-01|1571.44
#2021-12-02|1583.64
#2021-12-03|1565.28
#2021-12-06|1527.53
#2021-12-07|1574.17
#2021-12-08|1582.75
#2021-12-09|1596.37
#2021-12-10|1583.53
#2021-12-13|1573.03
#2021-12-14|1555.73
#2021-12-15|1540.38
#2021-12-16|1547.30
#2021-12-17|1519.00
#2021-12-20|1483.08
#2021-12-21|1501.56
#2021-12-22|1515.11
#2021-12-23|1523.52
#2021-12-24|1521.43
#2021-12-27|1525.78
#2021-12-28|1529.72
#2021-12-29|1514.21
#2021-12-30|1518.77
#2021-12-31|1550.70
#2022-01-03|1547.73
#2022-01-04|1544.53
#2022-01-05|1520.63
#2022-01-06|1524.71
#2022-01-07|1551.98
#2022-01-10|1569.24
#2022-01-11|1576.57
#2022-01-12|1618.84
#2022-01-13|1613.42
#2022-01-14|1605.05
#2022-01-17|1594.59
#2022-01-18|1577.67
#2022-01-19|1577.29
#2022-01-20|1615.18
#2022-01-21|1607.03
#2022-01-24|1564.43
#2022-01-25|1555.10
#2022-01-26|1560.11
#2022-01-27|1527.75
#2022-01-28|1519.61
#2022-01-31|1551.48
#2022-02-01|1560.63
#2022-02-02|1562.96
#2022-02-03|1556.31
#2022-02-04|1581.23
#2022-02-07|1568.99
#2022-02-08|1556.58
#2022-02-09|1589.45
#2022-02-10|1606.45
#2022-02-11|1590.39
#2022-02-14|1554.42
#2022-02-15|1571.16
#2022-02-16|1590.23
#2022-02-17|1590.04
#2022-02-18|1572.83
#2022-02-21|1550.31
#2022-02-22|1530.03
#2022-02-23|1535.31
#2022-02-24|1458.14
#2022-02-25|1479.65
#2022-02-28|1477.23
#2022-03-01|1482.42
#2022-03-02|1463.12
#2022-03-03|1463.39
#2022-03-04|1421.90
#2022-03-07|1369.11
#2022-03-08|1345.55
#2022-03-09|1361.99
#2022-03-10|1374.33
#2022-03-11|1346.11
#2022-03-14|1287.94
#2022-03-15|1229.10
#2022-03-16|1338.96
#2022-03-17|1414.11
#2022-03-18|1409.54
#2022-03-21|1393.61
#2022-03-22|1435.65
#2022-03-23|1451.52
#2022-03-24|1439.71
#2022-03-25|1413.22
#2022-03-28|1424.96
#2022-03-29|1447.71
#2022-03-30|1464.72
#2022-03-31|1454.64
#2022-04-01|1467.13
#2022-04-04|1507.61
#2022-04-05|1501.15
#2022-04-06|1473.86
#2022-04-07|1452.46
#2022-04-08|1454.68
#2022-04-11|1421.63
#2022-04-12|1425.88
#2022-04-13|1427.45
#2022-04-14|1431.24
#2022-04-15|1431.24
#2022-04-18|1422.93
#2022-04-19|1391.24
#2022-04-20|1393.20
#2022-04-21|1382.61
#2022-04-22|1362.59
#2022-04-25|1317.94
#2022-04-26|1330.15
#2022-04-27|1330.56
#2022-04-28|1351.86
#2022-04-29|1394.76
#2022-05-02|1388.44
#2022-05-03|1384.91
#2022-05-04|1360.73
#2022-05-05|1353.68
#2022-05-06|1307.41
#2022-05-09|1295.11
#2022-05-10|1275.90
#2022-05-11|1287.29
#2022-05-12|1259.06
#2022-05-13|1281.64
#2022-05-16|1289.43
#2022-05-17|1331.75
#2022-05-18|1328.42
#2022-05-19|1294.59
#2022-05-20|1336.28
#2022-05-23|1331.47
#2022-05-24|1310.06
#2022-05-25|1305.73
#2022-05-26|1312.15
#2022-05-27|1342.43
#2022-05-30|1368.09
#2022-05-31|1386.42
#2022-06-01|1376.69
#2022-06-02|1373.67
#2022-06-03|1369.13
#2022-06-06|1389.34
#2022-06-07|1379.67
#2022-06-08|1406.26
#2022-06-09|1402.31
#2022-06-10|1391.03
#2022-06-13|1337.20
#2022-06-14|1335.22
#2022-06-15|1348.24
#2022-06-16|1321.32
#2022-06-17|1320.94
#2022-06-20|1326.52
#2022-06-21|1349.48
#2022-06-22|1319.16
#2022-06-23|1335.30
#2022-06-24|1358.71
#2022-06-27|1383.90
#2022-06-28|1383.17
#2022-06-29|1362.56
#2022-06-30|1353.46
#2022-07-01|1351.49
#2022-07-04|1356.82
#2022-07-05|1352.02
#2022-07-06|1350.75
#2022-07-07|1362.84
#2022-07-08|1369.97
#2022-07-11|1338.87
#2022-07-12|1317.18
#2022-07-13|1313.70
#2022-07-14|1308.02
#2022-07-15|1293.09
#2022-07-18|1318.18
#2022-07-19|1314.80
#2022-07-20|1327.34
#2022-07-21|1324.29
#2022-07-22|1328.31
#2022-07-25|1323.83
#2022-07-26|1331.74
#2022-07-27|1327.79
#2022-07-28|1339.94
#2022-07-29|1326.46
#2022-08-01|1329.09
#2022-08-02|1313.50
#2022-08-03|1316.25
#2022-08-04|1335.72
#2022-08-05|1340.68
#2022-08-08|1336.92
#2022-08-09|1334.79
#2022-08-10|1326.13
#2022-08-11|1344.95
#2022-08-12|1356.10
#2022-08-15|1351.50
#2022-08-16|1348.14
#2022-08-17|1355.60
#2022-08-18|1351.47
#2022-08-19|1341.99
#2022-08-22|1330.21
#2022-08-23|1336.81
#2022-08-24|1328.61
#2022-08-25|1357.48
#2022-08-26|1365.14
#2022-08-29|1355.05
#2022-08-30|1363.27
#2022-08-31|1359.72
#2022-09-01|1343.76
#2022-09-02|1337.67
#2022-09-05|1331.51
#2022-09-06|1325.95
#2022-09-07|1320.19
#2022-09-08|1319.19
#2022-09-09|1345.06
#2022-09-12|1350.72
#2022-09-13|1349.28
#2022-09-14|1328.52
#2022-09-15|1325.17
#2022-09-16|1299.68
#2022-09-19|1297.22
#2022-09-20|1314.85
#2022-09-21|1293.19
#2022-09-22|1280.70
#2022-09-23|1253.13
#2022-09-26|1236.28
#2022-09-27|1238.16
#2022-09-28|1213.40
#2022-09-29|1205.75
#2022-09-30|1218.05
#2022-10-03|1221.78
#2022-10-04|1236.31
#2022-10-05|1271.41
#2022-10-06|1268.52
#2022-10-07|1249.52
#2022-10-10|1227.05
#2022-10-11|1202.04
#2022-10-12|1199.68
#2022-10-13|1183.29
#2022-10-14|1192.28
#2022-10-17|1197.57
#2022-10-18|1219.30
#2022-10-19|1199.94
#2022-10-20|1193.42
#2022-10-21|1198.81
#2022-10-24|1144.17
#2022-10-25|1150.26
#2022-10-26|1151.21
#2022-10-27|1163.17
#2022-10-28|1139.97
#2022-10-31|1143.05
#2022-11-01|1184.37
#2022-11-02|1193.77
#2022-11-03|1176.55
#2022-11-04|1218.07
#2022-11-07|1231.83
#2022-11-08|1227.34
#2022-11-09|1214.83
#2022-11-10|1185.36
#2022-11-11|1252.60
#2022-11-14|1260.34
#2022-11-15|1298.22
#2022-11-16|1288.62
#2022-11-17|1269.44
#2022-11-18|1271.45
#2022-11-21|1255.71
#2022-11-22|1244.29
#2022-11-23|1247.65
#2022-11-24|1266.68
#2022-11-25|1255.94
#2022-11-28|1247.19
#2022-11-29|1290.93
#2022-11-30|1315.13
#2022-12-01|1324.46
#2022-12-02|1321.68
#2022-12-05|1351.21
#2022-12-06|1339.54
#2022-12-07|1312.69
#2022-12-08|1340.54
#2022-12-09|1354.90
#2022-12-12|1326.88
#2022-12-13|1327.91
#2022-12-14|1336.76
#2022-12-15|1314.63
#2022-12-16|1313.33
#2022-12-19|1318.28
#2022-12-20|1308.29
#2022-12-21|1305.87
#2022-12-22|1326.46
#2022-12-23|1313.85
#2022-12-26|1318.46
#2022-12-27|1316.72
#2022-12-28|1333.52
#2022-12-29|1329.67
#2022-12-30|1328.43
#2023-01-02|1326.03
#2023-01-03|1333.52
#2023-01-04|1355.54
#2023-01-05|1373.68
#2023-01-06|1374.75
#2023-01-09|1402.21
#2023-01-10|1402.68
#2023-01-11|1413.61
#2023-01-12|1409.45
#2023-01-13|1424.64
#2023-01-16|1414.98
#2023-01-17|1416.72
#2023-01-18|1426.93
#2023-01-19|1418.84
#2023-01-20|1434.86
#2023-01-23|1435.47
#2023-01-24|1436.01
#2023-01-25|1434.69
#2023-01-26|1455.82
#2023-01-27|1450.72
#2023-01-30|1417.63
#2023-01-31|1409.11
#2023-02-01|1419.83
#2023-02-02|1413.28
#2023-02-03|1403.68
#2023-02-06|1373.70
#2023-02-07|1378.58
#2023-02-08|1382.77
#2023-02-09|1392.75
#2023-02-10|1371.85
#2023-02-13|1373.30
#2023-02-14|1370.36
#2023-02-15|1364.75
#2023-02-16|1372.84
#2023-02-17|1358.48
#2023-02-20|1366.36
#2023-02-21|1346.22
#2023-02-22|1326.51
#2023-02-23|1331.18
#2023-02-24|1306.42
#2023-02-27|1300.04
#2023-02-28|1287.66
#2023-03-01|1328.59
#2023-03-02|1314.79
#2023-03-03|1333.73
#2023-03-06|1337.32
#2023-03-07|1331.67
#2023-03-08|1320.41
#2023-03-09|1302.08
#2023-03-10|1275.34
#2023-03-13|1278.52
#2023-03-14|1257.59
#2023-03-15|1265.22
#2023-03-16|1257.69
#2023-03-17|1271.78
#2023-03-20|1253.23
#2023-03-21|1267.93
#2023-03-22|1275.80
#2023-03-23|1295.01
#2023-03-24|1289.04
#2023-03-27|1277.14
#2023-03-28|1289.59
#2023-03-29|1312.67
#2023-03-30|1319.83
#2023-03-31|1332.22
#2023-04-03|1327.77
#2023-04-04|1319.89
#2023-04-05|1324.58
#2023-04-06|1327.65
#2023-04-07|1327.61
#2023-04-10|1328.58
#2023-04-11|1343.75
#2023-04-12|1337.23
#2023-04-13|1341.54
#2023-04-14|1343.11
#2023-04-17|1350.49
#2023-04-18|1344.37
#2023-04-19|1325.18
#2023-04-20|1325.10
#2023-04-21|1311.28
#2023-04-24|1309.65
#2023-04-25|1293.66
#2023-04-26|1301.91
#2023-04-27|1306.16
#2023-04-28|1314.05
#2023-05-01|1314.76
#2023-05-02|1310.13
#2023-05-03|1300.68
#2023-05-04|1314.85
#2023-05-05|1325.16
#2023-05-08|1338.03
#2023-05-09|1320.83
#2023-05-10|1323.47
#2023-05-11|1325.26
#2023-05-12|1324.01
#2023-05-15|1339.57
#2023-05-16|1340.04
#2023-05-17|1323.82
#2023-05-18|1327.31
#2023-05-19|1316.04
#2023-05-22|1327.73
#2023-05-23|1320.84
#2023-05-24|1307.32
#2023-05-25|1292.56
#2023-05-26|1299.38
#2023-05-29|1292.77
#2023-05-30|1292.43
#2023-05-31|1275.75
#2023-06-01|1283.80
#2023-06-02|1322.16
#2023-06-05|1325.30
#2023-06-06|1327.76
#2023-06-07|1341.28
#2023-06-08|1339.28
#2023-06-09|1347.18
#2023-06-12|1350.05
#2023-06-13|1361.19
#2023-06-14|1365.21
#2023-06-15|1385.53
#2023-06-16|1399.14
#2023-06-19|1392.58
#2023-06-20|1378.46
#2023-06-21|1366.56
#2023-06-22|1360.70
#2023-06-23|1346.59
#2023-06-26|1343.79
#2023-06-27|1358.77
#2023-06-28|1359.22
#2023-06-29|1350.91
#2023-06-30|1357.98
#2023-07-03|1382.25
#2023-07-04|1384.62
#2023-07-05|1373.18
#2023-07-06|1355.15
#2023-07-07|1348.51
#2023-07-10|1354.16
#2023-07-11|1364.81
#2023-07-12|1376.49
#2023-07-13|1399.96
#2023-07-14|1403.37
#2023-07-17|1407.46
#2023-07-18|1391.29
#2023-07-19|1390.82
#2023-07-20|1388.31
#2023-07-21|1392.25
#2023-07-24|1381.02
#2023-07-25|1417.73
#2023-07-26|1416.94
#2023-07-27|1421.66
#2023-07-28|1436.02
#2023-07-31|1449.49
#2023-08-01|1443.63
#2023-08-02|1413.74
#2023-08-03|1404.73
#2023-08-04|1415.20
#2023-08-07|1412.68
#2023-08-08|1395.19
#2023-08-09|1399.81
#2023-08-10|1401.54
#2023-08-11|1386.38
#2023-08-14|1369.91
#2023-08-15|1361.84
#2023-08-16|1351.99
#2023-08-17|1348.78
#2023-08-18|1333.02
#2023-08-21|1325.45
#2023-08-22|1339.16
#2023-08-23|1346.96
#2023-08-24|1361.61
#2023-08-25|1345.93
#2023-08-28|1356.20
#2023-08-29|1373.94
#2023-08-30|1369.09
#2023-08-31|1357.14
#2023-09-01|1365.96
#2023-09-04|1391.36
#2023-09-05|1374.91
#2023-09-06|1372.13
#2023-09-07|1365.24
#2023-09-08|1368.49
#2023-09-11|1377.54
#2023-09-12|1372.16
#2023-09-13|1372.90
#2023-09-14|1378.54
#2023-09-15|1380.98
#2023-09-18|1370.55
#2023-09-19|1371.20
#2023-09-20|1361.12
#2023-09-21|1340.36
#2023-09-22|1358.18
#2023-09-25|1342.83
#2023-09-26|1330.25
#2023-09-27|1333.77
#2023-09-28|1320.81
#2023-09-29|1343.98
#2023-10-02|1339.27
#2023-10-03|1312.60
#2023-10-04|1301.46
#2023-10-05|1303.76
#2023-10-06|1318.31
#2023-10-09|1317.58
#2023-10-10|1334.20
#2023-10-11|1348.49
#2023-10-12|1361.33
#2023-10-13|1338.89
#2023-10-16|1331.58
#2023-10-17|1337.42
#2023-10-18|1323.83
#2023-10-19|1308.11
#2023-10-20|1299.87
#2023-10-23|1292.86
#2023-10-24|1288.59
#2023-10-25|1291.31
#2023-10-26|1286.23
#2023-10-27|1304.77
#2023-10-30|1304.06
#2023-10-31|1292.23
#2023-11-01|1291.22
#2023-11-02|1302.31
#2023-11-03|1329.47
#2023-11-06|1351.57
#2023-11-07|1343.98
#2023-11-08|1342.14
#2023-11-09|1338.35
#2023-11-10|1328.44
#2023-11-13|1338.54
#2023-11-14|1341.38
#2023-11-15|1373.12
#2023-11-16|1369.87
#2023-11-17|1350.45
#2023-11-20|1364.88
#2023-11-21|1364.11
#2023-11-22|1365.34
#2023-11-23|1375.82
#2023-11-24|1361.24
#2023-11-27|1360.39
#2023-11-28|1359.28
#2023-11-29|1349.77
#2023-11-30|1354.86
#2023-12-01|1352.76
#2023-12-04|1350.29
#2023-12-05|1343.23
#2023-12-06|1351.86
#2023-12-07|1346.70
#2023-12-08|1347.15
#2023-12-11|1341.85
#2023-12-12|1346.01
#2023-12-13|1346.51
#2023-12-14|1361.49
#2023-12-15|1380.58
#2023-12-18|1376.53
#2023-12-19|1376.02
#2023-12-20|1365.44
#2023-12-21|1371.93
#2023-12-22|1353.87
#2023-12-25|1353.89
#2023-12-26|1359.46
#2023-12-27|1377.18
#2023-12-28|1398.51
#2023-12-29|1399.21
#2024-01-01|1400.09
#2024-01-02|1385.92
#2024-01-03|1380.31
#2024-01-04|1385.37
#2024-01-05|1383.03
#2024-01-08|1366.88
#2024-01-09|1360.55
#2024-01-10|1360.91
#2024-01-11|1371.27
#2024-01-12|1378.45
#2024-01-15|1379.99
#2024-01-16|1360.61
#2024-01-17|1324.05
#2024-01-18|1324.61
#2024-01-19|1324.07
#2024-01-22|1306.57
#2024-01-23|1311.71
#2024-01-24|1343.46
#2024-01-25|1353.84
#2024-01-26|1341.34
#2024-01-29|1354.12
#2024-01-30|1331.17
#2024-01-31|1329.90
#2024-02-01|1337.44
#2024-02-02|1337.50
#2024-02-05|1332.93
#2024-02-06|1370.29
#2024-02-07|1367.85
#2024-02-08|1351.80
#2024-02-09|1347.62
#2024-02-12|1342.37
#2024-02-13|1345.22
#2024-02-14|1353.98
#2024-02-15|1358.93
#2024-02-16|1380.46
#2024-02-19|1374.45
#2024-02-20|1382.88
#2024-02-21|1390.09
#2024-02-22|1406.73
#2024-02-23|1403.89
#2024-02-26|1398.76
#2024-02-27|1410.55
#2024-02-28|1388.34
#2024-02-29|1387.88
#2024-03-01|1400.97
#2024-03-04|1400.91
#2024-03-05|1382.27
#2024-03-06|1398.03
#2024-03-07|1392.55
#2024-03-08|1392.57
#2024-03-11|1399.68
#2024-03-12|1418.61
#2024-03-13|1406.16
#2024-03-14|1408.66
#2024-03-15|1394.24
#2024-03-18|1397.85
#2024-03-19|1381.43
#2024-03-20|1387.36
#2024-03-21|1403.01
#2024-03-22|1387.86
#2024-03-25|1386.78
#2024-03-26|1392.58
#2024-03-27|1389.80
#2024-03-28|1401.56
#2024-03-29|1401.57
#2024-04-01|1403.83
#2024-04-02|1417.61
#2024-04-03|1410.46
#2024-04-04|1414.24
#2024-04-05|1411.95
#2024-04-08|1419.58
#2024-04-09|1424.58
#2024-04-10|1435.96
#2024-04-11|1433.39
#2024-04-12|1409.81
#2024-04-15|1394.62
#2024-04-16|1375.08
#2024-04-17|1376.21
#2024-04-18|1377.25
#2024-04-19|1377.15
#2024-04-22|1395.35
#2024-04-23|1411.13
#2024-04-24|1427.84
#2024-04-25|1431.96
#2024-04-26|1450.12
#2024-04-29|1456.81
#2024-04-30|1451.56
#2024-05-01|1451.03
#2024-05-02|1474.84
#2024-05-03|1487.69
#2024-05-06|1491.18
#2024-05-07|1481.01
#2024-05-08|1473.16
#2024-05-09|1470.10
#2024-05-10|1485.77
#2024-05-13|1497.00
#2024-05-14|1504.18
#2024-05-15|1503.73
#2024-05-16|1520.96
#2024-05-17|1534.25
#2024-05-20|1537.15
#2024-05-21|1523.33
#2024-05-22|1518.88
#2024-05-23|1512.77
#2024-05-24|1502.89
#2024-05-27|1509.65
#2024-05-28|1508.19
#2024-05-29|1485.14
#2024-05-30|1471.86
#2024-05-31|1460.33
#2024-06-03|1500.33
#2024-06-04|1456.76
#2024-06-05|1480.49
#2024-06-06|1491.87
#2024-06-07|1497.88
#2024-06-10|1493.24
#2024-06-11|1488.85
#2024-06-12|1480.65
#2024-06-13|1490.45
#2024-06-14|1491.57
#2024-06-17|1488.49
#2024-06-18|1490.72
#2024-06-19|1506.77
#2024-06-20|1504.19
#2024-06-21|1492.94
#2024-06-24|1497.89
#2024-06-25|1503.80
#2024-06-26|1505.65
#2024-06-27|1498.35
#2024-06-28|1495.62
#2024-07-01|1497.93
#2024-07-02|1493.88
#2024-07-03|1513.78
#2024-07-04|1524.10
#2024-07-05|1519.39
#2024-07-08|1513.52
#2024-07-09|1520.53
#2024-07-10|1518.49
#2024-07-11|1531.25
#2024-07-12|1551.68
#2024-07-15|1542.97
#2024-07-16|1533.12
#2024-07-17|1531.01
#2024-07-18|1527.16
#2024-07-19|1504.90
#2024-07-22|1517.24
#2024-07-23|1506.13
#2024-07-24|1497.68
#2024-07-25|1482.97
#2024-07-26|1498.51
#2024-07-29|1505.12
#2024-07-30|1497.84
#2024-07-31|1516.83
#2024-08-01|1512.96
#2024-08-02|1487.41
#2024-08-05|1459.51
#2024-08-06|1460.47
#2024-08-07|1483.83
#2024-08-08|1482.23
#2024-08-09|1502.94
#2024-08-12|1507.94
#2024-08-13|1506.41
#2024-08-14|1504.30
#2024-08-15|1503.45
#2024-08-16|1528.22
#2024-08-19|1541.51
#2024-08-20|1541.71
#2024-08-21|1537.62
#2024-08-22|1543.65
#2024-08-23|1543.35
#2024-08-26|1557.41
#2024-08-27|1557.10
#2024-08-28|1547.88
#2024-08-29|1548.14
#2024-08-30|1559.91
#2024-09-02|1551.05
#2024-09-03|1549.64
#2024-09-04|1545.44
#2024-09-05|1544.88
#2024-09-06|1533.75
#2024-09-09|1525.90
#2024-09-10|1530.75
#2024-09-11|1526.31
#2024-09-12|1542.17
#2024-09-13|1552.41
#2024-09-16|1558.20
#2024-09-17|1566.12
#2024-09-18|1563.48
#2024-09-19|1579.18
#2024-09-20|1592.60
#2024-09-23|1595.09
#2024-09-24|1630.89
#2024-09-25|1635.56
#2024-09-26|1683.67
#2024-09-27|1712.18
#2024-09-30|1728.59
#2024-10-01|1727.58
#2024-10-02|1783.79
#2024-10-03|1745.03
#2024-10-04|1766.53
#2024-10-07|1770.83
#2024-10-08|1688.12
#2024-10-09|1673.50
#2024-10-10|1697.24
#2024-10-11|1693.57
#2024-10-14|1695.39
#2024-10-15|1658.45
#2024-10-16|1654.80
#2024-10-17|1635.17
#2024-10-18|1669.09
#2024-10-21|1649.14
#2024-10-22|1640.44
#2024-10-23|1650.32
#2024-10-24|1637.65
#2024-10-25|1633.43
#2024-10-28|1642.08
#2024-10-29|1647.74
#2024-10-30|1629.20
#2024-10-31|1617.09
#2024-11-01|1626.30
#2024-11-04|1626.56
#2024-11-05|1651.17
#2024-11-06|1642.55
#2024-11-07|1651.57
#2024-11-08|1633.92
#2024-11-11|1623.32
#2024-11-12|1591.56
#2024-11-13|1578.43
#2024-11-14|1563.43
#2024-11-15|1560.68
#2024-11-18|1565.50
#2024-11-19|1570.34
#2024-11-20|1573.22
#2024-11-21|1559.66
#2024-11-22|1561.18
#2024-11-25|1568.60
#2024-11-26|1568.37
#2024-11-27|1584.44
#2024-11-28|1558.42
#2024-11-29|1566.63
#2024-12-02|1572.57
#2024-12-03|1585.54
#2024-12-04|1586.61
#2024-12-05|1590.20
#2024-12-06|1600.32
#2024-12-09|1623.26
#2024-12-10|1615.75
#2024-12-11|1613.66
#2024-12-12|1618.62
#2024-12-13|1604.29
#2024-12-16|1592.65
#2024-12-17|1578.35
#2024-12-18|1575.00
#2024-12-19|1566.97
#2024-12-20|1556.79
#2024-12-23|1559.83
#2024-12-24|1565.79
#2024-12-25|1565.79
#2024-12-26|1567.41
#2024-12-27|1562.99
#2024-12-30|1557.38
#2024-12-31|1556.94
#2025-01-01|1559.91
#2025-01-02|1556.02
#2025-01-03|1554.72
#2025-01-06|1539.82
#2025-01-07|1531.39
#2025-01-08|1517.38
#2025-01-09|1513.77
#2025-01-10|1495.76
#2025-01-13|1473.27
#2025-01-14|1496.30
#2025-01-15|1507.11
#2025-01-16|1515.85
#2025-01-17|1516.13
#2025-01-20|1537.91
#2025-01-21|1534.98
#2025-01-22|1526.74
#2025-01-23|1528.23
#2025-01-24|1542.04
#2025-01-27|1541.09
#2025-01-28|1545.95
#2025-01-29|1553.38
#2025-01-30|1559.93
#2025-01-31|1567.50
#2025-02-03|1559.09
#2025-02-04|1598.58
#2025-02-05|1589.14
#2025-02-06|1598.47
#2025-02-07|1607.45
#2025-02-10|1618.98
#2025-02-11|1602.68
#2025-02-12|1622.01
#2025-02-13|1619.54
#2025-02-14|1661.75
#2025-02-17|1664.17
#2025-02-18|1680.25
#2025-02-19|1673.32
#2025-02-20|1661.11
#2025-02-21|1696.39
#2025-02-24|1676.38
#2025-02-25|1654.16
#2025-02-26|1684.94
#2025-02-27|1675.20
#2025-02-28|1620.27
#2025-03-03|1625.32
#2025-03-04|1622.51
#2025-03-05|1661.16
#2025-03-06|1709.13
#2025-03-07|1707.83
#2025-03-10|1677.47
#2025-03-11|1680.16
#2025-03-12|1674.43
#2025-03-13|1667.88
#2025-03-14|1700.74
#2025-03-17|1715.61
#2025-03-18|1756.83
#2025-03-19|1761.36
#2025-03-20|1740.22
#2025-03-21|1725.31
#2025-03-24|1744.89
#2025-03-25|1719.25
#2025-03-26|1718.98
#2025-03-27|1727.19
#2025-03-28|1720.13
#2025-03-31|1705.41
#2025-04-01|1703.18
#2025-04-02|1710.09
#2025-04-03|1693.34
#2025-04-04|1673.34
#2025-04-07|1527.14
#2025-04-08|1549.85
#2025-04-09|1554.66
#2025-04-10|1565.79
#2025-04-11|1595.63
#2025-04-14|1616.50
#2025-04-15|1639.63
#2025-04-16|1621.92
#2025-04-17|1649.82
#2025-04-18|1649.81
#2025-04-21|1664.67
#2025-04-22|1676.71
#2025-04-23|1704.83
#2025-04-24|1701.69
#2025-04-25|1693.93
#2025-04-28|1707.87
#2025-04-29|1706.22
#2025-04-30|1716.39
#2025-05-01|1715.66
#2025-05-02|1734.05
#2025-05-05|1741.69
#2025-05-06|1734.74
#2025-05-07|1727.06
#2025-05-08|1720.00
#2025-05-09|1719.14
#2025-05-12|1775.46
#2025-05-13|1755.75
#2025-05-14|1780.80
#2025-05-15|1782.27
#2025-05-16|1775.38
#2025-05-19|1775.30
#2025-05-20|1772.26
#2025-05-21|1781.84
#2025-05-22|1763.29
#2025-05-23|1777.46
#2025-05-26|1769.58
#2025-05-27|1769.60
#2025-05-28|1761.24
#2025-05-29|1776.36
#2025-05-30|1752.53
#2025-06-02|1751.32
#2025-06-03|1758.69
#2025-06-04|1767.30
#2025-06-05|1782.43
#2025-06-06|1788.44
#2025-06-09|1807.76
#2025-06-10|1809.34
#2025-06-11|1823.71
#2025-06-12|1800.55
#2025-06-13|1783.14
#2025-06-16|1801.23
#2025-06-17|1794.22
#2025-06-18|1781.03
#2025-06-19|1756.78
#2025-06-20|1776.38
#2025-06-23|1776.28
#2025-06-24|1806.01
#2025-06-25|1817.16
#2025-06-26|1827.35
#2025-06-27|1832.86
#2025-06-30|1825.15
#2025-07-01|1828.58
#2025-07-02|1825.53
#2025-07-03|1827.10
#2025-07-04|1825.92
#2025-07-07|1817.55
#2025-07-08|1829.32
#2025-07-09|1814.07
#2025-07-10|1810.43
#2025-07-11|1803.08
#2025-07-14|1806.79
#2025-07-15|1833.98
#2025-07-16|1831.51
#2025-07-17|1828.63
#2025-07-18|1831.94
#2025-07-21|1841.56
#2025-07-22|1842.32
#2025-07-23|1866.45
#2025-07-24|1864.82
#2025-07-25|1843.10
#2025-07-28|1837.61
#2025-07-29|1842.49
#2025-07-30|1827.11
#2025-07-31|1807.26
#2025-08-01|1790.49
#2025-08-04|1809.05
#2025-08-05|1813.52
#2025-08-06|1815.57
#2025-08-07|1822.62
#2025-08-08|1806.41
#2025-08-11|1812.40
#2025-08-12|1813.57
#2025-08-13|1848.12
#2025-08-14|1846.65
#2025-08-15|1843.41
#2025-08-18|1857.06
#2025-08-19|1860.08
#2025-08-20|1862.45
#2025-08-21|1857.17
#2025-08-22|1866.38
#2025-08-25|1889.74
#2025-08-26|1870.84
#2025-08-27|1860.15
#2025-08-28|1840.91
#2025-08-29|1836.08
#2025-09-01|1872.89
#2025-09-02|1866.75
#2025-09-03|1869.16
#2025-09-04|1853.42
#2025-09-05|1871.85
#2025-09-08|1884.95
#2025-09-09|1903.04
#2025-09-10|1915.65
#2025-09-11|1910.94
#2025-09-12|1933.75
#2025-09-15|1941.65
#2025-09-16|1948.16
#2025-09-17|1981.43
#2025-09-18|1964.26
#2025-09-19|1965.41
#2025-09-22|1954.03
#2025-09-23|1942.26
#2025-09-24|1958.10
#2025-09-25|1950.60
#2025-09-26|1923.31
#2025-09-29|1946.93
#2025-09-30|1958.39
#2025-10-01|1963.63
#2025-10-02|1980.32
#2025-10-03|1978.81
#2025-10-06|1977.35
#2025-10-07|1975.52
#2025-10-08|1968.41
#2025-10-09|1969.68
#2025-10-10|1942.66
#2025-10-13|1927.83
#2025-10-14|1896.75
#2025-10-15|1934.42
#2025-10-16|1941.54
#2025-10-17|1916.50
#2025-10-20|1948.08
#2025-10-21|1955.91
#2025-10-22|1946.15
#2025-10-23|1956.74
#2025-10-24|1963.65
#2025-10-27|1984.50
#2025-10-28|1971.42
#2025-10-29|1978.58
#2025-10-30|1969.50
#2025-10-31|1942.88
#2025-11-03|1952.81
#2025-11-04|1937.02
#2025-11-05|1940.53
#2025-11-06|1957.71
#2025-11-07|1944.13
#2025-11-10|1966.88
#2025-11-11|1975.63
#2025-11-12|1985.45
#2025-11-13|1992.83
#2025-11-14|1969.72
#2025-11-17|1965.23
#2025-11-18|1940.75
#2025-11-19|1942.54
#2025-11-20|1941.52
#2025-11-21|1900.36
#2025-11-24|1921.40
#2025-11-25|1932.54
#2025-11-26|1945.16
#2025-11-27|1940.63
#2025-11-28|1938.27
#2025-12-01|1944.41
#2025-12-02|1943.56
#2025-12-03|1925.83
#2025-12-04|1939.75
#2025-12-05|1938.61
#2025-12-08|1917.52
#2025-12-09|1904.80
#2025-12-10|1903.07