Table Data - NASDAQ BRIC Index
| Title | NASDAQ BRIC Index |
|---|---|
| Series ID | NASDAQNQBRIC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 265.94 |
| 2001-04-02 | 264.93 |
| 2001-04-03 | 261.88 |
| 2001-04-04 | 252.38 |
| 2001-04-05 | 253.09 |
| 2001-04-06 | 259.44 |
| 2001-04-09 | 257.32 |
| 2001-04-10 | 258.34 |
| 2001-04-11 | 259.22 |
| 2001-04-12 | 257.12 |
| 2001-04-13 | . |
| 2001-04-16 | 259.23 |
| 2001-04-17 | 257.80 |
| 2001-04-18 | 271.20 |
| 2001-04-19 | 278.65 |
| 2001-04-20 | 276.78 |
| 2001-04-23 | 277.02 |
| 2001-04-24 | 277.89 |
| 2001-04-25 | 278.25 |
| 2001-04-26 | 277.53 |
| 2001-04-27 | 275.13 |
| 2001-04-30 | 279.20 |
| 2001-05-01 | 279.07 |
| 2001-05-02 | 288.64 |
| 2001-05-03 | 287.19 |
| 2001-05-04 | 283.45 |
| 2001-05-07 | 285.46 |
| 2001-05-08 | 287.18 |
| 2001-05-09 | 288.44 |
| 2001-05-10 | 286.62 |
| 2001-05-11 | 284.77 |
| 2001-05-14 | 280.54 |
| 2001-05-15 | 282.34 |
| 2001-05-16 | 285.64 |
| 2001-05-17 | 290.32 |
| 2001-05-18 | 289.46 |
| 2001-05-21 | 293.41 |
| 2001-05-22 | 297.47 |
| 2001-05-23 | 297.84 |
| 2001-05-24 | 298.46 |
| 2001-05-25 | 299.51 |
| 2001-05-28 | . |
| 2001-05-29 | 299.78 |
| 2001-05-30 | 293.55 |
| 2001-05-31 | 290.33 |
| 2001-06-01 | 288.28 |
| 2001-06-04 | 288.61 |
| 2001-06-05 | 290.31 |
| 2001-06-06 | 291.45 |
| 2001-06-07 | 292.51 |
| 2001-06-08 | 295.40 |
| 2001-06-11 | 292.76 |
| 2001-06-12 | 290.97 |
| 2001-06-13 | 292.60 |
| 2001-06-14 | 285.14 |
| 2001-06-15 | 281.40 |
| 2001-06-18 | 275.16 |
| 2001-06-19 | 279.44 |
| 2001-06-20 | 278.45 |
| 2001-06-21 | 284.39 |
| 2001-06-22 | 285.47 |
| 2001-06-25 | 283.94 |
| 2001-06-26 | 284.03 |
| 2001-06-27 | 284.71 |
| 2001-06-28 | 280.86 |
| 2001-06-29 | 284.35 |
| 2001-07-02 | 282.86 |
| 2001-07-03 | 282.53 |
| 2001-07-04 | . |
| 2001-07-05 | 276.60 |
| 2001-07-06 | 273.97 |
| 2001-07-09 | 268.27 |
| 2001-07-10 | 269.23 |
| 2001-07-11 | 267.47 |
| 2001-07-12 | 273.29 |
| 2001-07-13 | 271.23 |
| 2001-07-16 | 269.27 |
| 2001-07-17 | 265.46 |
| 2001-07-18 | 263.14 |
| 2001-07-19 | 258.33 |
| 2001-07-20 | 259.48 |
| 2001-07-23 | 257.41 |
| 2001-07-24 | 257.73 |
| 2001-07-25 | 256.11 |
| 2001-07-26 | 254.60 |
| 2001-07-27 | 256.06 |
| 2001-07-30 | 254.45 |
| 2001-07-31 | 255.72 |
| 2001-08-01 | 256.41 |
| 2001-08-02 | 256.17 |
| 2001-08-03 | 252.92 |
| 2001-08-06 | 248.55 |
| 2001-08-07 | 246.13 |
| 2001-08-08 | 245.95 |
| 2001-08-09 | 246.91 |
| 2001-08-10 | 246.87 |
| 2001-08-13 | 246.20 |
| 2001-08-14 | 252.16 |
| 2001-08-15 | 254.05 |
| 2001-08-16 | 246.51 |
| 2001-08-17 | 241.42 |
| 2001-08-20 | 237.82 |
| 2001-08-21 | 238.76 |
| 2001-08-22 | 233.88 |
| 2001-08-23 | 235.10 |
| 2001-08-24 | 230.91 |
| 2001-08-27 | 231.54 |
| 2001-08-28 | 232.42 |
| 2001-08-29 | 230.33 |
| 2001-08-30 | 230.33 |
| 2001-08-31 | 226.98 |
| 2001-09-03 | . |
| 2001-09-04 | 225.63 |
| 2001-09-05 | 224.33 |
| 2001-09-06 | 220.80 |
| 2001-09-07 | 218.31 |
| 2001-09-10 | 216.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 189.41 |
| 2001-09-18 | 193.12 |
| 2001-09-19 | 198.77 |
| 2001-09-20 | 195.85 |
| 2001-09-21 | 189.55 |
| 2001-09-24 | 197.25 |
| 2001-09-25 | 193.61 |
| 2001-09-26 | 194.46 |
| 2001-09-27 | 196.37 |
| 2001-09-28 | 201.55 |
| 2001-10-01 | 200.92 |
| 2001-10-02 | 200.83 |
| 2001-10-03 | 200.28 |
| 2001-10-04 | 204.34 |
| 2001-10-05 | 203.80 |
| 2001-10-08 | 198.43 |
| 2001-10-09 | 205.07 |
| 2001-10-10 | 208.98 |
| 2001-10-11 | 211.66 |
| 2001-10-12 | 207.24 |
| 2001-10-15 | 205.80 |
| 2001-10-16 | 206.33 |
| 2001-10-17 | 208.32 |
| 2001-10-18 | 201.84 |
| 2001-10-19 | 203.52 |
| 2001-10-22 | 203.68 |
| 2001-10-23 | 212.72 |
| 2001-10-24 | 211.82 |
| 2001-10-25 | 211.64 |
| 2001-10-26 | 213.45 |
| 2001-10-29 | 211.76 |
| 2001-10-30 | 211.03 |
| 2001-10-31 | 212.91 |
| 2001-11-01 | 215.50 |
| 2001-11-02 | 214.25 |
| 2001-11-05 | 216.75 |
| 2001-11-06 | 216.91 |
| 2001-11-07 | 212.24 |
| 2001-11-08 | 216.37 |
| 2001-11-09 | 217.40 |
| 2001-11-12 | 216.84 |
| 2001-11-13 | 217.12 |
| 2001-11-14 | 221.41 |
| 2001-11-15 | 226.15 |
| 2001-11-16 | 226.31 |
| 2001-11-19 | 230.25 |
| 2001-11-20 | 226.26 |
| 2001-11-21 | 226.72 |
| 2001-11-22 | . |
| 2001-11-23 | 231.00 |
| 2001-11-26 | 233.12 |
| 2001-11-27 | 232.04 |
| 2001-11-28 | 228.97 |
| 2001-11-29 | 228.41 |
| 2001-11-30 | 230.68 |
| 2001-12-03 | 231.51 |
| 2001-12-04 | 235.92 |
| 2001-12-05 | 239.48 |
| 2001-12-06 | 242.43 |
| 2001-12-07 | 242.48 |
| 2001-12-10 | 242.97 |
| 2001-12-11 | 242.11 |
| 2001-12-12 | 242.67 |
| 2001-12-13 | 237.26 |
| 2001-12-14 | 235.40 |
| 2001-12-17 | 235.51 |
| 2001-12-18 | 235.04 |
| 2001-12-19 | 232.93 |
| 2001-12-20 | 234.99 |
| 2001-12-21 | 231.00 |
| 2001-12-24 | 231.30 |
| 2001-12-25 | . |
| 2001-12-26 | 230.29 |
| 2001-12-27 | 230.06 |
| 2001-12-28 | 232.13 |
| 2001-12-31 | 234.12 |
| 2002-01-01 | . |
| 2002-01-02 | 234.51 |
| 2002-01-03 | 237.48 |
| 2002-01-04 | 240.93 |
| 2002-01-07 | 244.69 |
| 2002-01-08 | 242.66 |
| 2002-01-09 | 235.73 |
| 2002-01-10 | 232.33 |
| 2002-01-11 | 230.90 |
| 2002-01-14 | 232.05 |
| 2002-01-15 | 228.34 |
| 2002-01-16 | 227.99 |
| 2002-01-17 | 230.70 |
| 2002-01-18 | 229.83 |
| 2002-01-21 | . |
| 2002-01-22 | 225.01 |
| 2002-01-23 | 224.64 |
| 2002-01-24 | 224.36 |
| 2002-01-25 | 223.56 |
| 2002-01-28 | 222.48 |
| 2002-01-29 | 225.29 |
| 2002-01-30 | 222.91 |
| 2002-01-31 | 224.49 |
| 2002-02-01 | 224.23 |
| 2002-02-04 | 223.54 |
| 2002-02-05 | 223.58 |
| 2002-02-06 | 226.73 |
| 2002-02-07 | 224.32 |
| 2002-02-08 | 227.06 |
| 2002-02-11 | 230.57 |
| 2002-02-12 | 230.37 |
| 2002-02-13 | 231.32 |
| 2002-02-14 | 232.58 |
| 2002-02-15 | 236.16 |
| 2002-02-18 | . |
| 2002-02-19 | 236.45 |
| 2002-02-20 | 233.78 |
| 2002-02-21 | 234.28 |
| 2002-02-22 | 234.54 |
| 2002-02-25 | 232.82 |
| 2002-02-26 | 235.70 |
| 2002-02-27 | 237.88 |
| 2002-02-28 | 232.77 |
| 2002-03-01 | 235.12 |
| 2002-03-04 | 237.21 |
| 2002-03-05 | 238.99 |
| 2002-03-06 | 239.79 |
| 2002-03-07 | 244.56 |
| 2002-03-08 | 244.61 |
| 2002-03-11 | 244.71 |
| 2002-03-12 | 244.19 |
| 2002-03-13 | 244.22 |
| 2002-03-14 | 245.12 |
| 2002-03-15 | 244.30 |
| 2002-03-18 | 243.73 |
| 2002-03-19 | 242.01 |
| 2002-03-20 | 241.73 |
| 2002-03-21 | 237.94 |
| 2002-03-22 | 237.54 |
| 2002-03-25 | 236.94 |
| 2002-03-26 | 234.72 |
| 2002-03-27 | 236.95 |
| 2002-03-28 | 238.51 |
| 2002-03-29 | . |
| 2002-04-01 | 240.59 |
| 2002-04-02 | 240.25 |
| 2002-04-03 | 238.87 |
| 2002-04-04 | 240.30 |
| 2002-04-05 | 240.39 |
| 2002-04-08 | 240.29 |
| 2002-04-09 | 240.01 |
| 2002-04-10 | 241.44 |
| 2002-04-11 | 241.81 |
| 2002-04-12 | 241.81 |
| 2002-04-15 | 239.55 |
| 2002-04-16 | 239.91 |
| 2002-04-17 | 242.62 |
| 2002-04-18 | 241.32 |
| 2002-04-19 | 239.40 |
| 2002-04-22 | 238.25 |
| 2002-04-23 | 239.78 |
| 2002-04-24 | 240.08 |
| 2002-04-25 | 237.48 |
| 2002-04-26 | 237.24 |
| 2002-04-29 | 235.97 |
| 2002-04-30 | 237.35 |
| 2002-05-01 | 237.44 |
| 2002-05-02 | 237.59 |
| 2002-05-03 | 237.04 |
| 2002-05-06 | 235.49 |
| 2002-05-07 | 236.60 |
| 2002-05-08 | 237.62 |
| 2002-05-09 | 235.36 |
| 2002-05-10 | 233.64 |
| 2002-05-13 | 232.99 |
| 2002-05-14 | 232.94 |
| 2002-05-15 | 234.34 |
| 2002-05-16 | 236.06 |
| 2002-05-17 | 237.53 |
| 2002-05-20 | 236.04 |
| 2002-05-21 | 234.01 |
| 2002-05-22 | 232.63 |
| 2002-05-23 | 230.60 |
| 2002-05-24 | 233.24 |
| 2002-05-27 | . |
| 2002-05-28 | 230.58 |
| 2002-05-29 | 231.04 |
| 2002-05-30 | 230.02 |
| 2002-05-31 | 228.44 |
| 2002-06-03 | 228.37 |
| 2002-06-04 | 228.37 |
| 2002-06-05 | 228.67 |
| 2002-06-06 | 226.39 |
| 2002-06-07 | 223.80 |
| 2002-06-10 | 227.90 |
| 2002-06-11 | 227.96 |
| 2002-06-12 | 224.53 |
| 2002-06-13 | 224.26 |
| 2002-06-14 | 220.92 |
| 2002-06-17 | 221.54 |
| 2002-06-18 | 220.70 |
| 2002-06-19 | 215.63 |
| 2002-06-20 | 212.82 |
| 2002-06-21 | 208.74 |
| 2002-06-24 | 210.93 |
| 2002-06-25 | 212.28 |
| 2002-06-26 | 209.85 |
| 2002-06-27 | 212.62 |
| 2002-06-28 | 214.77 |
| 2002-07-01 | 214.89 |
| 2002-07-02 | 212.78 |
| 2002-07-03 | 214.64 |
| 2002-07-04 | . |
| 2002-07-05 | 216.10 |
| 2002-07-08 | 216.85 |
| 2002-07-09 | 216.93 |
| 2002-07-10 | 214.78 |
| 2002-07-11 | 213.97 |
| 2002-07-12 | 216.10 |
| 2002-07-15 | 213.22 |
| 2002-07-16 | 211.55 |
| 2002-07-17 | 210.52 |
| 2002-07-18 | 211.58 |
| 2002-07-19 | 209.62 |
| 2002-07-22 | 201.47 |
| 2002-07-23 | 201.83 |
| 2002-07-24 | 198.57 |
| 2002-07-25 | 195.41 |
| 2002-07-26 | 189.32 |
| 2002-07-29 | 189.19 |
| 2002-07-30 | 188.67 |
| 2002-07-31 | 187.99 |
| 2002-08-01 | 189.64 |
| 2002-08-02 | 195.00 |
| 2002-08-05 | 191.72 |
| 2002-08-06 | 188.79 |
| 2002-08-07 | 193.29 |
| 2002-08-08 | 197.83 |
| 2002-08-09 | 196.97 |
| 2002-08-12 | 193.93 |
| 2002-08-13 | 191.94 |
| 2002-08-14 | 190.36 |
| 2002-08-15 | 191.76 |
| 2002-08-16 | 194.39 |
| 2002-08-19 | 195.59 |
| 2002-08-20 | 196.69 |
| 2002-08-21 | 197.54 |
| 2002-08-22 | 197.61 |
| 2002-08-23 | 197.24 |
| 2002-08-26 | 199.33 |
| 2002-08-27 | 199.90 |
| 2002-08-28 | 198.06 |
| 2002-08-29 | 197.05 |
| 2002-08-30 | 200.29 |
| 2002-09-02 | . |
| 2002-09-03 | 197.29 |
| 2002-09-04 | 196.48 |
| 2002-09-05 | 195.18 |
| 2002-09-06 | 193.77 |
| 2002-09-09 | 194.84 |
| 2002-09-10 | 196.77 |
| 2002-09-11 | 198.03 |
| 2002-09-12 | 197.40 |
| 2002-09-13 | 195.16 |
| 2002-09-16 | 191.69 |
| 2002-09-17 | 191.60 |
| 2002-09-18 | 187.31 |
| 2002-09-19 | 185.88 |
| 2002-09-20 | 184.43 |
| 2002-09-23 | 182.52 |
| 2002-09-24 | 181.19 |
| 2002-09-25 | 178.46 |
| 2002-09-26 | 179.01 |
| 2002-09-27 | 177.00 |
| 2002-09-30 | 174.68 |
| 2002-10-01 | 177.37 |
| 2002-10-02 | 180.28 |
| 2002-10-03 | 180.51 |
| 2002-10-04 | 181.92 |
| 2002-10-07 | 180.55 |
| 2002-10-08 | 180.25 |
| 2002-10-09 | 176.76 |
| 2002-10-10 | 175.12 |
| 2002-10-11 | 175.73 |
| 2002-10-14 | 174.89 |
| 2002-10-15 | 178.58 |
| 2002-10-16 | 179.66 |
| 2002-10-17 | 182.50 |
| 2002-10-18 | 183.18 |
| 2002-10-21 | 183.36 |
| 2002-10-22 | 181.86 |
| 2002-10-23 | 185.27 |
| 2002-10-24 | 183.38 |
| 2002-10-25 | 183.46 |
| 2002-10-28 | 184.01 |
| 2002-10-29 | 181.60 |
| 2002-10-30 | 184.56 |
| 2002-10-31 | 186.53 |
| 2002-11-01 | 186.19 |
| 2002-11-04 | 188.82 |
| 2002-11-05 | 185.40 |
| 2002-11-06 | 184.39 |
| 2002-11-07 | 185.08 |
| 2002-11-08 | 185.97 |
| 2002-11-11 | 185.99 |
| 2002-11-12 | 185.31 |
| 2002-11-13 | 184.15 |
| 2002-11-14 | 183.86 |
| 2002-11-15 | 185.59 |
| 2002-11-18 | 188.04 |
| 2002-11-19 | 187.51 |
| 2002-11-20 | 187.74 |
| 2002-11-21 | 190.60 |
| 2002-11-22 | 189.54 |
| 2002-11-25 | 190.97 |
| 2002-11-26 | 188.64 |
| 2002-11-27 | 188.11 |
| 2002-11-28 | . |
| 2002-11-29 | 190.46 |
| 2002-12-02 | 191.85 |
| 2002-12-03 | 191.01 |
| 2002-12-04 | 187.66 |
| 2002-12-05 | 187.80 |
| 2002-12-06 | 189.59 |
| 2002-12-09 | 187.66 |
| 2002-12-10 | 187.59 |
| 2002-12-11 | 187.13 |
| 2002-12-12 | 188.32 |
| 2002-12-13 | 188.31 |
| 2002-12-16 | 188.15 |
| 2002-12-17 | 190.37 |
| 2002-12-18 | 189.85 |
| 2002-12-19 | 191.89 |
| 2002-12-20 | 194.23 |
| 2002-12-23 | 193.54 |
| 2002-12-24 | 193.46 |
| 2002-12-25 | . |
| 2002-12-26 | 193.42 |
| 2002-12-27 | 193.48 |
| 2002-12-30 | 192.66 |
| 2002-12-31 | 192.84 |
| 2003-01-01 | . |
| 2003-01-02 | 193.10 |
| 2003-01-03 | 194.63 |
| 2003-01-06 | 196.92 |
| 2003-01-07 | 196.61 |
| 2003-01-08 | 196.65 |
| 2003-01-09 | 199.08 |
| 2003-01-10 | 199.56 |
| 2003-01-13 | 199.50 |
| 2003-01-14 | 199.84 |
| 2003-01-15 | 199.89 |
| 2003-01-16 | 199.97 |
| 2003-01-17 | 196.96 |
| 2003-01-20 | . |
| 2003-01-21 | 193.59 |
| 2003-01-22 | 192.49 |
| 2003-01-23 | 191.45 |
| 2003-01-24 | 189.24 |
| 2003-01-27 | 186.41 |
| 2003-01-28 | 187.45 |
| 2003-01-29 | 189.08 |
| 2003-01-30 | 190.01 |
| 2003-01-31 | 190.57 |
| 2003-02-03 | 192.00 |
| 2003-02-04 | 191.21 |
| 2003-02-05 | 191.54 |
| 2003-02-06 | 191.64 |
| 2003-02-07 | 192.86 |
| 2003-02-10 | 193.38 |
| 2003-02-11 | 195.47 |
| 2003-02-12 | 195.35 |
| 2003-02-13 | 193.22 |
| 2003-02-14 | 192.97 |
| 2003-02-17 | . |
| 2003-02-18 | 196.68 |
| 2003-02-19 | 195.54 |
| 2003-02-20 | 195.22 |
| 2003-02-21 | 195.28 |
| 2003-02-24 | 195.10 |
| 2003-02-25 | 194.68 |
| 2003-02-26 | 194.41 |
| 2003-02-27 | 195.29 |
| 2003-02-28 | 196.67 |
| 2003-03-03 | 198.51 |
| 2003-03-04 | 196.55 |
| 2003-03-05 | 195.78 |
| 2003-03-06 | 195.06 |
| 2003-03-07 | 193.97 |
| 2003-03-10 | 192.72 |
| 2003-03-11 | 192.88 |
| 2003-03-12 | 192.17 |
| 2003-03-13 | 192.98 |
| 2003-03-14 | 193.39 |
| 2003-03-17 | 190.67 |
| 2003-03-18 | 190.46 |
| 2003-03-19 | 190.82 |
| 2003-03-20 | 192.58 |
| 2003-03-21 | 194.42 |
| 2003-03-24 | 191.81 |
| 2003-03-25 | 192.35 |
| 2003-03-26 | 192.44 |
| 2003-03-27 | 192.24 |
| 2003-03-28 | 192.85 |
| 2003-03-31 | 190.43 |
| 2003-04-01 | 191.08 |
| 2003-04-02 | 193.57 |
| 2003-04-03 | 193.63 |
| 2003-04-04 | 195.25 |
| 2003-04-07 | 197.71 |
| 2003-04-08 | 196.07 |
| 2003-04-09 | 195.43 |
| 2003-04-10 | 193.00 |
| 2003-04-11 | 193.28 |
| 2003-04-14 | 194.45 |
| 2003-04-15 | 197.49 |
| 2003-04-16 | 198.84 |
| 2003-04-17 | 200.71 |
| 2003-04-18 | . |
| 2003-04-21 | 206.87 |
| 2003-04-22 | 204.74 |
| 2003-04-23 | 205.64 |
| 2003-04-24 | 203.15 |
| 2003-04-25 | 204.66 |
| 2003-04-28 | 208.72 |
| 2003-04-29 | 208.82 |
| 2003-04-30 | 207.22 |
| 2003-05-01 | 206.85 |
| 2003-05-02 | 207.90 |
| 2003-05-05 | 210.33 |
| 2003-05-06 | 207.81 |
| 2003-05-07 | 208.14 |
| 2003-05-08 | 207.95 |
| 2003-05-09 | 209.34 |
| 2003-05-12 | 212.19 |
| 2003-05-13 | 213.99 |
| 2003-05-14 | 214.58 |
| 2003-05-15 | 214.64 |
| 2003-05-16 | 215.71 |
| 2003-05-19 | 216.58 |
| 2003-05-20 | 213.86 |
| 2003-05-21 | 213.34 |
| 2003-05-22 | 216.60 |
| 2003-05-23 | 218.88 |
| 2003-05-26 | . |
| 2003-05-27 | 220.75 |
| 2003-05-28 | 223.63 |
| 2003-05-29 | 223.98 |
| 2003-05-30 | 223.65 |
| 2003-06-02 | 223.35 |
| 2003-06-03 | 224.76 |
| 2003-06-04 | 226.56 |
| 2003-06-05 | 226.96 |
| 2003-06-06 | 228.82 |
| 2003-06-09 | 228.39 |
| 2003-06-10 | 225.67 |
| 2003-06-11 | 226.34 |
| 2003-06-12 | 228.23 |
| 2003-06-13 | 229.97 |
| 2003-06-16 | 233.68 |
| 2003-06-17 | 237.33 |
| 2003-06-18 | 236.04 |
| 2003-06-19 | 235.08 |
| 2003-06-20 | 235.71 |
| 2003-06-23 | 233.63 |
| 2003-06-24 | 233.65 |
| 2003-06-25 | 236.68 |
| 2003-06-26 | 236.00 |
| 2003-06-27 | 237.92 |
| 2003-06-30 | 238.16 |
| 2003-07-01 | 239.40 |
| 2003-07-02 | 242.57 |
| 2003-07-03 | 242.66 |
| 2003-07-04 | . |
| 2003-07-07 | 247.36 |
| 2003-07-08 | 247.47 |
| 2003-07-09 | 244.79 |
| 2003-07-10 | 242.92 |
| 2003-07-11 | 238.22 |
| 2003-07-14 | 243.93 |
| 2003-07-15 | 245.05 |
| 2003-07-16 | 241.33 |
| 2003-07-17 | 234.69 |
| 2003-07-18 | 237.18 |
| 2003-07-21 | 237.47 |
| 2003-07-22 | 237.18 |
| 2003-07-23 | 234.92 |
| 2003-07-24 | 238.87 |
| 2003-07-25 | 241.23 |
| 2003-07-28 | 243.23 |
| 2003-07-29 | 242.89 |
| 2003-07-30 | 240.90 |
| 2003-07-31 | 243.28 |
| 2003-08-01 | 242.84 |
| 2003-08-04 | 241.80 |
| 2003-08-05 | 242.10 |
| 2003-08-06 | 239.74 |
| 2003-08-07 | 244.02 |
| 2003-08-08 | 244.84 |
| 2003-08-11 | 248.51 |
| 2003-08-12 | 248.71 |
| 2003-08-13 | 251.62 |
| 2003-08-14 | 254.08 |
| 2003-08-15 | 256.02 |
| 2003-08-18 | 261.39 |
| 2003-08-19 | 261.29 |
| 2003-08-20 | 260.22 |
| 2003-08-21 | 263.29 |
| 2003-08-22 | 264.29 |
| 2003-08-25 | 260.03 |
| 2003-08-26 | 260.75 |
| 2003-08-27 | 263.19 |
| 2003-08-28 | 266.27 |
| 2003-08-29 | 270.04 |
| 2003-09-01 | . |
| 2003-09-02 | 274.21 |
| 2003-09-03 | 274.38 |
| 2003-09-04 | 276.19 |
| 2003-09-05 | 277.61 |
| 2003-09-08 | 277.27 |
| 2003-09-09 | 274.34 |
| 2003-09-10 | 274.30 |
| 2003-09-11 | 277.17 |
| 2003-09-12 | 274.93 |
| 2003-09-15 | 274.22 |
| 2003-09-16 | 276.34 |
| 2003-09-17 | 273.59 |
| 2003-09-18 | 270.93 |
| 2003-09-19 | 269.53 |
| 2003-09-22 | 267.31 |
| 2003-09-23 | 272.36 |
| 2003-09-24 | 276.50 |
| 2003-09-25 | 273.58 |
| 2003-09-26 | 274.59 |
| 2003-09-29 | 277.16 |
| 2003-09-30 | 279.26 |
| 2003-10-01 | 283.83 |
| 2003-10-02 | 288.56 |
| 2003-10-03 | 292.87 |
| 2003-10-06 | 297.28 |
| 2003-10-07 | 301.30 |
| 2003-10-08 | 307.24 |
| 2003-10-09 | 309.89 |
| 2003-10-10 | 309.47 |
| 2003-10-13 | 312.90 |
| 2003-10-14 | 312.33 |
| 2003-10-15 | 311.88 |
| 2003-10-16 | 316.42 |
| 2003-10-17 | 317.22 |
| 2003-10-20 | 316.02 |
| 2003-10-21 | 311.10 |
| 2003-10-22 | 305.69 |
| 2003-10-23 | 298.47 |
| 2003-10-24 | 301.78 |
| 2003-10-27 | 293.31 |
| 2003-10-28 | 300.47 |
| 2003-10-29 | 297.82 |
| 2003-10-30 | 291.63 |
| 2003-10-31 | 297.65 |
| 2003-11-03 | 309.49 |
| 2003-11-04 | 310.91 |
| 2003-11-05 | 307.29 |
| 2003-11-06 | 304.76 |
| 2003-11-07 | 304.34 |
| 2003-11-10 | 304.20 |
| 2003-11-11 | 300.86 |
| 2003-11-12 | 301.07 |
| 2003-11-13 | 301.88 |
| 2003-11-14 | 300.61 |
| 2003-11-17 | 297.66 |
| 2003-11-18 | 295.51 |
| 2003-11-19 | 291.25 |
| 2003-11-20 | 291.27 |
| 2003-11-21 | 294.87 |
| 2003-11-24 | 297.72 |
| 2003-11-25 | 300.90 |
| 2003-11-26 | 302.70 |
| 2003-11-27 | . |
| 2003-11-28 | 307.79 |
| 2003-12-01 | 313.64 |
| 2003-12-02 | 314.60 |
| 2003-12-03 | 318.02 |
| 2003-12-04 | 316.95 |
| 2003-12-05 | 314.34 |
| 2003-12-08 | 316.00 |
| 2003-12-09 | 323.67 |
| 2003-12-10 | 324.70 |
| 2003-12-11 | 326.14 |
| 2003-12-12 | 327.14 |
| 2003-12-15 | 327.19 |
| 2003-12-16 | 324.29 |
| 2003-12-17 | 323.58 |
| 2003-12-18 | 329.64 |
| 2003-12-19 | 336.16 |
| 2003-12-22 | 341.17 |
| 2003-12-23 | 339.52 |
| 2003-12-24 | 341.10 |
| 2003-12-25 | . |
| 2003-12-26 | 342.30 |
| 2003-12-29 | 346.17 |
| 2003-12-30 | 346.69 |
| 2003-12-31 | 349.39 |
| 2004-01-01 | . |
| 2004-01-02 | 358.90 |
| 2004-01-05 | 368.95 |
| 2004-01-06 | 366.62 |
| 2004-01-07 | 364.95 |
| 2004-01-08 | 368.03 |
| 2004-01-09 | 371.26 |
| 2004-01-12 | 367.62 |
| 2004-01-13 | 367.50 |
| 2004-01-14 | 366.20 |
| 2004-01-15 | 361.62 |
| 2004-01-16 | 357.80 |
| 2004-01-19 | . |
| 2004-01-20 | 364.80 |
| 2004-01-21 | 360.83 |
| 2004-01-22 | 358.65 |
| 2004-01-23 | 364.79 |
| 2004-01-26 | 364.21 |
| 2004-01-27 | 368.12 |
| 2004-01-28 | 360.48 |
| 2004-01-29 | 353.96 |
| 2004-01-30 | 348.48 |
| 2004-02-02 | 345.32 |
| 2004-02-03 | 348.63 |
| 2004-02-04 | 350.83 |
| 2004-02-05 | 347.62 |
| 2004-02-06 | 351.95 |
| 2004-02-09 | 359.70 |
| 2004-02-10 | 359.12 |
| 2004-02-11 | 362.32 |
| 2004-02-12 | 366.47 |
| 2004-02-13 | 368.78 |
| 2004-02-16 | . |
| 2004-02-17 | 372.80 |
| 2004-02-18 | 371.97 |
| 2004-02-19 | 364.06 |
| 2004-02-20 | 366.02 |
| 2004-02-23 | 363.57 |
| 2004-02-24 | 362.26 |
| 2004-02-25 | 360.99 |
| 2004-02-26 | 363.72 |
| 2004-02-27 | 370.42 |
| 2004-03-01 | 377.53 |
| 2004-03-02 | 376.80 |
| 2004-03-03 | 373.03 |
| 2004-03-04 | 372.70 |
| 2004-03-05 | 375.96 |
| 2004-03-08 | 378.22 |
| 2004-03-09 | 378.54 |
| 2004-03-10 | 369.68 |
| 2004-03-11 | 361.15 |
| 2004-03-12 | 364.37 |
| 2004-03-15 | 361.13 |
| 2004-03-16 | 363.17 |
| 2004-03-17 | 369.18 |
| 2004-03-18 | 367.98 |
| 2004-03-19 | 369.92 |
| 2004-03-22 | 363.59 |
| 2004-03-23 | 363.86 |
| 2004-03-24 | 363.96 |
| 2004-03-25 | 362.15 |
| 2004-03-26 | 366.40 |
| 2004-03-29 | 368.19 |
| 2004-03-30 | 374.01 |
| 2004-03-31 | 381.24 |
| 2004-04-01 | 384.60 |
| 2004-04-02 | 388.33 |
| 2004-04-05 | 390.09 |
| 2004-04-06 | 389.10 |
| 2004-04-07 | 389.90 |
| 2004-04-08 | 393.52 |
| 2004-04-09 | . |
| 2004-04-12 | 393.09 |
| 2004-04-13 | 390.84 |
| 2004-04-14 | 380.52 |
| 2004-04-15 | 378.77 |
| 2004-04-16 | 377.96 |
| 2004-04-19 | 374.59 |
| 2004-04-20 | 368.20 |
| 2004-04-21 | 361.97 |
| 2004-04-22 | 360.36 |
| 2004-04-23 | 365.49 |
| 2004-04-26 | 360.97 |
| 2004-04-27 | 355.77 |
| 2004-04-28 | 353.72 |
| 2004-04-29 | 342.33 |
| 2004-04-30 | 338.88 |
| 2004-05-03 | 337.32 |
| 2004-05-04 | 343.02 |
| 2004-05-05 | 345.99 |
| 2004-05-06 | 344.59 |
| 2004-05-07 | 334.72 |
| 2004-05-10 | 322.68 |
| 2004-05-11 | 319.20 |
| 2004-05-12 | 321.58 |
| 2004-05-13 | 322.72 |
| 2004-05-14 | 311.46 |
| 2004-05-17 | 299.40 |
| 2004-05-18 | 309.97 |
| 2004-05-19 | 320.91 |
| 2004-05-20 | 316.12 |
| 2004-05-21 | 317.67 |
| 2004-05-24 | 323.41 |
| 2004-05-25 | 321.08 |
| 2004-05-26 | 323.66 |
| 2004-05-27 | 324.89 |
| 2004-05-28 | 316.60 |
| 2004-05-31 | . |
| 2004-06-01 | 312.77 |
| 2004-06-02 | 318.88 |
| 2004-06-03 | 313.13 |
| 2004-06-04 | 313.86 |
| 2004-06-07 | 322.87 |
| 2004-06-08 | 324.44 |
| 2004-06-09 | 322.65 |
| 2004-06-10 | 320.74 |
| 2004-06-11 | . |
| 2004-06-14 | 310.82 |
| 2004-06-15 | 309.41 |
| 2004-06-16 | 308.70 |
| 2004-06-17 | 316.57 |
| 2004-06-18 | 315.41 |
| 2004-06-21 | 318.14 |
| 2004-06-22 | 314.73 |
| 2004-06-23 | 316.29 |
| 2004-06-24 | 321.22 |
| 2004-06-25 | 321.00 |
| 2004-06-28 | 319.28 |
| 2004-06-29 | 317.46 |
| 2004-06-30 | 321.68 |
| 2004-07-01 | 323.14 |
| 2004-07-02 | 322.01 |
| 2004-07-05 | . |
| 2004-07-06 | 323.13 |
| 2004-07-07 | 326.62 |
| 2004-07-08 | 321.18 |
| 2004-07-09 | 322.94 |
| 2004-07-12 | 324.75 |
| 2004-07-13 | 325.65 |
| 2004-07-14 | 324.49 |
| 2004-07-15 | 326.76 |
| 2004-07-16 | 331.61 |
| 2004-07-19 | 334.62 |
| 2004-07-20 | 330.11 |
| 2004-07-21 | 329.18 |
| 2004-07-22 | 323.79 |
| 2004-07-23 | 325.54 |
| 2004-07-26 | 321.88 |
| 2004-07-27 | 320.96 |
| 2004-07-28 | 316.67 |
| 2004-07-29 | 319.74 |
| 2004-07-30 | 324.46 |
| 2004-08-02 | 325.36 |
| 2004-08-03 | 324.17 |
| 2004-08-04 | 323.68 |
| 2004-08-05 | 323.45 |
| 2004-08-06 | 322.07 |
| 2004-08-09 | 323.26 |
| 2004-08-10 | 322.37 |
| 2004-08-11 | 317.28 |
| 2004-08-12 | 319.74 |
| 2004-08-13 | 320.60 |
| 2004-08-16 | 320.49 |
| 2004-08-17 | 322.29 |
| 2004-08-18 | 318.16 |
| 2004-08-19 | 324.22 |
| 2004-08-20 | 324.81 |
| 2004-08-23 | 322.33 |
| 2004-08-24 | 324.40 |
| 2004-08-25 | 327.39 |
| 2004-08-26 | 328.56 |
| 2004-08-27 | 329.52 |
| 2004-08-30 | 332.04 |
| 2004-08-31 | 333.43 |
| 2004-09-01 | 334.99 |
| 2004-09-02 | 335.77 |
| 2004-09-03 | 336.20 |
| 2004-09-06 | . |
| 2004-09-07 | 339.48 |
| 2004-09-08 | 339.29 |
| 2004-09-09 | 337.58 |
| 2004-09-10 | 339.13 |
| 2004-09-13 | 340.16 |
| 2004-09-14 | 346.74 |
| 2004-09-15 | 348.87 |
| 2004-09-16 | 351.25 |
| 2004-09-17 | 355.59 |
| 2004-09-20 | 357.84 |
| 2004-09-21 | 360.51 |
| 2004-09-22 | 359.50 |
| 2004-09-23 | 359.56 |
| 2004-09-24 | 358.79 |
| 2004-09-27 | 357.40 |
| 2004-09-28 | 358.36 |
| 2004-09-29 | 360.52 |
| 2004-09-30 | 363.22 |
| 2004-10-01 | 368.97 |
| 2004-10-04 | 376.30 |
| 2004-10-05 | 378.34 |
| 2004-10-06 | 378.18 |
| 2004-10-07 | 380.89 |
| 2004-10-08 | 380.61 |
| 2004-10-11 | 380.37 |
| 2004-10-12 | 375.08 |
| 2004-10-13 | 370.35 |
| 2004-10-14 | 367.66 |
| 2004-10-15 | 368.22 |
| 2004-10-18 | 368.63 |
| 2004-10-19 | 369.85 |
| 2004-10-20 | 362.00 |
| 2004-10-21 | 364.61 |
| 2004-10-22 | 366.02 |
| 2004-10-25 | 363.13 |
| 2004-10-26 | 367.39 |
| 2004-10-27 | 370.40 |
| 2004-10-28 | 370.97 |
| 2004-10-29 | 371.20 |
| 2004-11-01 | 370.88 |
| 2004-11-02 | 372.71 |
| 2004-11-03 | 376.16 |
| 2004-11-04 | 378.89 |
| 2004-11-05 | 381.97 |
| 2004-11-08 | 381.49 |
| 2004-11-09 | 382.97 |
| 2004-11-10 | 384.22 |
| 2004-11-11 | 383.04 |
| 2004-11-12 | 386.11 |
| 2004-11-15 | 389.40 |
| 2004-11-16 | 386.82 |
| 2004-11-17 | 390.75 |
| 2004-11-18 | 392.40 |
| 2004-11-19 | 386.16 |
| 2004-11-22 | 387.83 |
| 2004-11-23 | 388.85 |
| 2004-11-24 | 389.97 |
| 2004-11-25 | . |
| 2004-11-26 | 389.62 |
| 2004-11-29 | 391.71 |
| 2004-11-30 | 394.73 |
| 2004-12-01 | 394.27 |
| 2004-12-02 | 396.77 |
| 2004-12-03 | 395.87 |
| 2004-12-06 | 398.20 |
| 2004-12-07 | 396.83 |
| 2004-12-08 | 387.45 |
| 2004-12-09 | 381.67 |
| 2004-12-10 | 379.69 |
| 2004-12-13 | 382.85 |
| 2004-12-14 | 390.09 |
| 2004-12-15 | 393.06 |
| 2004-12-16 | 393.68 |
| 2004-12-17 | 389.62 |
| 2004-12-20 | 393.38 |
| 2004-12-21 | 399.19 |
| 2004-12-22 | 395.98 |
| 2004-12-23 | 400.40 |
| 2004-12-24 | . |
| 2004-12-27 | 403.32 |
| 2004-12-28 | 404.08 |
| 2004-12-29 | 404.09 |
| 2004-12-30 | 404.62 |
| 2004-12-31 | 407.38 |
| 2005-01-03 | 408.31 |
| 2005-01-04 | 402.50 |
| 2005-01-05 | 394.39 |
| 2005-01-06 | 390.23 |
| 2005-01-07 | 391.89 |
| 2005-01-10 | 389.98 |
| 2005-01-11 | 385.96 |
| 2005-01-12 | 384.55 |
| 2005-01-13 | 388.14 |
| 2005-01-14 | 388.27 |
| 2005-01-17 | . |
| 2005-01-18 | 384.63 |
| 2005-01-19 | 386.50 |
| 2005-01-20 | 381.70 |
| 2005-01-21 | 384.04 |
| 2005-01-24 | 387.10 |
| 2005-01-25 | 389.65 |
| 2005-01-26 | 391.24 |
| 2005-01-27 | 393.01 |
#2005-01-28| 397.79
#2005-01-31| 403.49
#2005-02-01| 403.46
#2005-02-02| 405.58
#2005-02-03| 408.63
#2005-02-04| 412.80
#2005-02-07| 412.04
#2005-02-08| 411.70
#2005-02-09| 414.73
#2005-02-10| 414.24
#2005-02-11| 414.48
#2005-02-14| 418.88
#2005-02-15| 420.41
#2005-02-16| 418.15
#2005-02-17| 420.85
#2005-02-18| 421.12
#2005-02-21| .
#2005-02-22| 423.08
#2005-02-23| 424.55
#2005-02-24| 430.30
#2005-02-25| 432.26
#2005-02-28| 439.84
#2005-03-01| 436.03
#2005-03-02| 432.71
#2005-03-03| 435.28
#2005-03-04| 438.83
#2005-03-07| 441.01
#2005-03-08| 440.74
#2005-03-09| 439.61
#2005-03-10| 435.45
#2005-03-11| 435.30
#2005-03-14| 430.96
#2005-03-15| 425.98
#2005-03-16| 425.65
#2005-03-17| 426.13
#2005-03-18| 425.62
#2005-03-21| 422.17
#2005-03-22| 418.51
#2005-03-23| 408.70
#2005-03-24| 413.06
#2005-03-25| .
#2005-03-28| 411.26
#2005-03-29| 406.06
#2005-03-30| 407.83
#2005-03-31| 413.24
#2005-04-01| 418.68
#2005-04-04| 415.76
#2005-04-05| 415.73
#2005-04-06| 419.95
#2005-04-07| 421.36
#2005-04-08| 420.39
#2005-04-11| 417.39
#2005-04-12| 416.84
#2005-04-13| 418.43
#2005-04-14| 411.97
#2005-04-15| 403.43
#2005-04-18| 397.13
#2005-04-19| 401.86
#2005-04-20| 403.07
#2005-04-21| 404.98
#2005-04-22| 407.79
#2005-04-25| 410.10
#2005-04-26| 411.19
#2005-04-27| 408.55
#2005-04-28| 404.86
#2005-04-29| 402.78
#2005-05-02| 403.41
#2005-05-03| 404.34
#2005-05-04| 409.40
#2005-05-05| 413.23
#2005-05-06| 413.26
#2005-05-09| 415.28
#2005-05-10| 412.35
#2005-05-11| 409.70
#2005-05-12| 406.76
#2005-05-13| 403.03
#2005-05-16| 403.31
#2005-05-17| 403.95
#2005-05-18| 406.62
#2005-05-19| 409.05
#2005-05-20| 408.65
#2005-05-23| 408.39
#2005-05-24| 412.47
#2005-05-25| 411.62
#2005-05-26| 412.22
#2005-05-27| 416.81
#2005-05-30| .
#2005-05-31| 418.29
#2005-06-01| 417.23
#2005-06-02| 419.03
#2005-06-03| 423.19
#2005-06-06| 419.57
#2005-06-07| 418.45
#2005-06-08| 421.30
#2005-06-09| 417.81
#2005-06-10| 419.89
#2005-06-13| 420.30
#2005-06-14| 424.02
#2005-06-15| 423.98
#2005-06-16| 426.19
#2005-06-17| 429.18
#2005-06-20| 431.04
#2005-06-21| 430.99
#2005-06-22| 435.42
#2005-06-23| 432.65
#2005-06-24| 432.82
#2005-06-27| 434.15
#2005-06-28| 434.37
#2005-06-29| 434.50
#2005-06-30| 435.52
#2005-07-01| 439.38
#2005-07-04| .
#2005-07-05| 437.79
#2005-07-06| 440.67
#2005-07-07| 434.36
#2005-07-08| 440.01
#2005-07-11| 445.73
#2005-07-12| 447.91
#2005-07-13| 450.23
#2005-07-14| 448.39
#2005-07-15| 446.10
#2005-07-18| 447.62
#2005-07-19| 448.64
#2005-07-20| 452.72
#2005-07-21| 456.17
#2005-07-22| 457.80
#2005-07-25| 454.64
#2005-07-26| 453.53
#2005-07-27| 458.57
#2005-07-28| 463.16
#2005-07-29| 466.46
#2005-08-01| 470.37
#2005-08-02| 478.65
#2005-08-03| 480.16
#2005-08-04| 482.00
#2005-08-05| 482.69
#2005-08-08| 483.24
#2005-08-09| 484.47
#2005-08-10| 493.85
#2005-08-11| 491.47
#2005-08-12| 489.08
#2005-08-15| 493.29
#2005-08-16| 493.75
#2005-08-17| 496.55
#2005-08-18| 488.41
#2005-08-19| 484.54
#2005-08-22| 490.06
#2005-08-23| 484.49
#2005-08-24| 482.44
#2005-08-25| 486.01
#2005-08-26| 489.10
#2005-08-29| 488.78
#2005-08-30| 492.80
#2005-08-31| 496.38
#2005-09-01| 502.12
#2005-09-02| 508.40
#2005-09-05| .
#2005-09-06| 509.99
#2005-09-07| 508.80
#2005-09-08| 511.90
#2005-09-09| 517.00
#2005-09-12| 518.39
#2005-09-13| 515.11
#2005-09-14| 515.52
#2005-09-15| 522.18
#2005-09-16| 529.92
#2005-09-19| 536.72
#2005-09-20| 541.48
#2005-09-21| 552.11
#2005-09-22| 543.89
#2005-09-23| 544.91
#2005-09-26| 548.43
#2005-09-27| 552.88
#2005-09-28| 557.07
#2005-09-29| 561.87
#2005-09-30| 565.72
#2005-10-03| 569.59
#2005-10-04| 570.30
#2005-10-05| 553.98
#2005-10-06| 534.38
#2005-10-07| 536.68
#2005-10-10| 540.96
#2005-10-11| 547.78
#2005-10-12| 539.49
#2005-10-13| 528.49
#2005-10-14| 519.00
#2005-10-17| 523.01
#2005-10-18| 517.99
#2005-10-19| 506.08
#2005-10-20| 502.71
#2005-10-21| 508.37
#2005-10-24| 512.67
#2005-10-25| 512.33
#2005-10-26| 513.10
#2005-10-27| 503.54
#2005-10-28| 502.89
#2005-10-31| 517.25
#2005-11-01| 524.32
#2005-11-02| 529.95
#2005-11-03| 532.84
#2005-11-04| 530.62
#2005-11-07| 531.74
#2005-11-08| 534.13
#2005-11-09| 538.61
#2005-11-10| 537.41
#2005-11-11| 539.08
#2005-11-14| 537.46
#2005-11-15| 537.40
#2005-11-16| 540.60
#2005-11-17| 550.06
#2005-11-18| 549.16
#2005-11-21| 550.31
#2005-11-22| 549.20
#2005-11-23| 556.48
#2005-11-24| .
#2005-11-25| 565.06
#2005-11-28| 568.69
#2005-11-29| 567.29
#2005-11-30| 566.86
#2005-12-01| 577.66
#2005-12-02| 584.13
#2005-12-05| 582.33
#2005-12-06| 584.21
#2005-12-07| 584.08
#2005-12-08| 579.83
#2005-12-09| 580.47
#2005-12-12| 585.48
#2005-12-13| 588.68
#2005-12-14| 589.00
#2005-12-15| 586.32
#2005-12-16| 590.24
#2005-12-19| 592.20
#2005-12-20| 590.91
#2005-12-21| 595.40
#2005-12-22| 596.92
#2005-12-23| 593.47
#2005-12-26| .
#2005-12-27| 591.82
#2005-12-28| 589.26
#2005-12-29| 591.48
#2005-12-30| 595.14
#2006-01-02| .
#2006-01-03| 603.99
#2006-01-04| 614.43
#2006-01-05| 617.88
#2006-01-06| 623.67
#2006-01-09| 627.38
#2006-01-10| 640.02
#2006-01-11| 647.50
#2006-01-12| 657.29
#2006-01-13| 659.16
#2006-01-16| .
#2006-01-17| 655.22
#2006-01-18| 643.54
#2006-01-19| 659.39
#2006-01-20| 667.78
#2006-01-23| 662.64
#2006-01-24| 673.40
#2006-01-25| 677.88
#2006-01-26| 681.81
#2006-01-27| 694.55
#2006-01-30| 688.36
#2006-01-31| 689.55
#2006-02-01| 695.72
#2006-02-02| 686.52
#2006-02-03| 676.52
#2006-02-06| 690.81
#2006-02-07| 688.01
#2006-02-08| 683.25
#2006-02-09| 688.87
#2006-02-10| 692.17
#2006-02-13| 687.78
#2006-02-14| 689.89
#2006-02-15| 693.76
#2006-02-16| 698.66
#2006-02-17| 703.85
#2006-02-20| .
#2006-02-21| 710.48
#2006-02-22| 711.91
#2006-02-23| 714.69
#2006-02-24| 714.38
#2006-02-27| 720.79
#2006-02-28| 711.56
#2006-03-01| 717.34
#2006-03-02| 723.78
#2006-03-03| 732.21
#2006-03-06| 729.79
#2006-03-07| 706.29
#2006-03-08| 697.41
#2006-03-09| 689.73
#2006-03-10| 694.18
#2006-03-13| 704.59
#2006-03-14| 704.73
#2006-03-15| 712.37
#2006-03-16| 717.42
#2006-03-17| 723.01
#2006-03-20| 724.09
#2006-03-21| 716.31
#2006-03-22| 716.21
#2006-03-23| 720.94
#2006-03-24| 723.47
#2006-03-27| 725.60
#2006-03-28| 716.28
#2006-03-29| 716.63
#2006-03-30| 730.67
#2006-03-31| 732.65
#2006-04-03| 746.65
#2006-04-04| 751.43
#2006-04-05| 757.84
#2006-04-06| 763.89
#2006-04-07| 761.43
#2006-04-10| 764.92
#2006-04-11| 762.52
#2006-04-12| 755.10
#2006-04-13| 750.84
#2006-04-14| .
#2006-04-17| 763.35
#2006-04-18| 778.77
#2006-04-19| 788.86
#2006-04-20| 792.45
#2006-04-21| 791.21
#2006-04-24| 788.64
#2006-04-25| 779.04
#2006-04-26| 795.69
#2006-04-27| 787.15
#2006-04-28| 794.74
#2006-05-01| 799.62
#2006-05-02| 818.01
#2006-05-03| 822.99
#2006-05-04| 830.19
#2006-05-05| 835.58
#2006-05-08| 847.10
#2006-05-09| 849.65
#2006-05-10| 845.71
#2006-05-11| 836.57
#2006-05-12| 819.03
#2006-05-15| 781.91
#2006-05-16| 782.20
#2006-05-17| 779.10
#2006-05-18| 748.35
#2006-05-19| 733.38
#2006-05-22| 683.92
#2006-05-23| 708.32
#2006-05-24| 692.12
#2006-05-25| 704.41
#2006-05-26| 727.82
#2006-05-29| .
#2006-05-30| 713.74
#2006-05-31| 707.49
#2006-06-01| 704.88
#2006-06-02| 727.53
#2006-06-05| 724.20
#2006-06-06| 702.52
#2006-06-07| 687.60
#2006-06-08| 655.62
#2006-06-09| 660.30
#2006-06-12| 649.35
#2006-06-13| 611.96
#2006-06-14| 620.02
#2006-06-15| 642.56
#2006-06-16| 662.13
#2006-06-19| 661.83
#2006-06-20| 656.96
#2006-06-21| 666.05
#2006-06-22| 669.60
#2006-06-23| 670.25
#2006-06-26| 666.89
#2006-06-27| 675.87
#2006-06-28| 681.95
#2006-06-29| 700.33
#2006-06-30| 723.74
#2006-07-03| 732.85
#2006-07-04| .
#2006-07-05| 721.04
#2006-07-06| 729.49
#2006-07-07| 724.55
#2006-07-10| 728.72
#2006-07-11| 725.43
#2006-07-12| 727.94
#2006-07-13| 707.38
#2006-07-14| 703.66
#2006-07-17| 689.08
#2006-07-18| 690.62
#2006-07-19| 698.57
#2006-07-20| 706.57
#2006-07-21| 698.56
#2006-07-24| 704.75
#2006-07-25| 711.49
#2006-07-26| 713.22
#2006-07-27| 728.46
#2006-07-28| 729.27
#2006-07-31| 729.67
#2006-08-01| 722.65
#2006-08-02| 732.42
#2006-08-03| 738.51
#2006-08-04| 745.50
#2006-08-07| 745.58
#2006-08-08| 748.41
#2006-08-09| 756.48
#2006-08-10| 759.16
#2006-08-11| 762.53
#2006-08-14| 760.82
#2006-08-15| 761.98
#2006-08-16| 770.06
#2006-08-17| 765.91
#2006-08-18| 754.93
#2006-08-21| 756.69
#2006-08-22| 761.15
#2006-08-23| 755.75
#2006-08-24| 752.14
#2006-08-25| 754.77
#2006-08-28| 757.34
#2006-08-29| 762.34
#2006-08-30| 765.38
#2006-08-31| 760.44
#2006-09-01| 763.30
#2006-09-04| .
#2006-09-05| 773.86
#2006-09-06| 768.15
#2006-09-07| 755.47
#2006-09-08| 755.55
#2006-09-11| 733.72
#2006-09-12| 739.58
#2006-09-13| 749.21
#2006-09-14| 749.73
#2006-09-15| 747.33
#2006-09-18| 754.31
#2006-09-19| 752.71
#2006-09-20| 747.33
#2006-09-21| 748.40
#2006-09-22| 738.67
#2006-09-25| 729.15
#2006-09-26| 736.66
#2006-09-27| 748.15
#2006-09-28| 758.20
#2006-09-29| 757.97
#2006-10-02| 762.85
#2006-10-03| 756.74
#2006-10-04| 758.87
#2006-10-05| 773.08
#2006-10-06| 769.41
#2006-10-09| 773.68
#2006-10-10| 775.15
#2006-10-11| 775.64
#2006-10-12| 779.77
#2006-10-13| 792.97
#2006-10-16| 797.18
#2006-10-17| 795.38
#2006-10-18| 798.38
#2006-10-19| 799.12
#2006-10-20| 797.31
#2006-10-23| 793.92
#2006-10-24| 795.26
#2006-10-25| 799.40
#2006-10-26| 804.77
#2006-10-27| 799.07
#2006-10-30| 795.06
#2006-10-31| 800.15
#2006-11-01| 810.13
#2006-11-02| 811.67
#2006-11-03| 816.12
#2006-11-06| 822.66
#2006-11-07| 826.66
#2006-11-08| 821.51
#2006-11-09| 830.98
#2006-11-10| 832.28
#2006-11-13| 834.57
#2006-11-14| 838.91
#2006-11-15| 847.28
#2006-11-16| 852.06
#2006-11-17| 843.84
#2006-11-20| 840.93
#2006-11-21| 850.63
#2006-11-22| 863.51
#2006-11-23| .
#2006-11-24| 864.04
#2006-11-27| 857.28
#2006-11-28| 843.36
#2006-11-29| 861.73
#2006-11-30| 869.45
#2006-12-01| 869.79
#2006-12-04| 875.86
#2006-12-05| 890.16
#2006-12-06| 893.12
#2006-12-07| 890.56
#2006-12-08| 885.09
#2006-12-11| 880.76
#2006-12-12| 869.90
#2006-12-13| 870.99
#2006-12-14| 885.03
#2006-12-15| 890.44
#2006-12-18| 896.19
#2006-12-19| 884.37
#2006-12-20| 894.87
#2006-12-21| 898.46
#2006-12-22| 902.41
#2006-12-25| .
#2006-12-26| 906.39
#2006-12-27| 931.09
#2006-12-28| 940.03
#2006-12-29| 940.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 957.16
#2007-01-04| 941.55
#2007-01-05| 933.59
#2007-01-08| 926.51
#2007-01-09| 901.74
#2007-01-10| 890.66
#2007-01-11| 897.89
#2007-01-12| 908.29
#2007-01-15| .
#2007-01-16| 922.87
#2007-01-17| 918.77
#2007-01-18| 917.83
#2007-01-19| 920.60
#2007-01-22| 932.10
#2007-01-23| 930.08
#2007-01-24| 936.21
#2007-01-25| 936.94
#2007-01-26| 925.10
#2007-01-29| 916.04
#2007-01-30| 920.78
#2007-01-31| 917.09
#2007-02-01| 926.53
#2007-02-02| 932.24
#2007-02-05| 936.13
#2007-02-06| 941.57
#2007-02-07| 946.42
#2007-02-08| 944.80
#2007-02-09| 939.19
#2007-02-12| 923.40
#2007-02-13| 922.91
#2007-02-14| 931.06
#2007-02-15| 942.05
#2007-02-16| 944.53
#2007-02-19| .
#2007-02-20| 940.58
#2007-02-21| 944.08
#2007-02-22| 948.05
#2007-02-23| 936.70
#2007-02-26| 938.97
#2007-02-27| 907.55
#2007-02-28| 885.21
#2007-03-01| 871.32
#2007-03-02| 862.93
#2007-03-05| 824.15
#2007-03-06| 850.03
#2007-03-07| 847.51
#2007-03-08| 866.38
#2007-03-09| 876.47
#2007-03-12| 880.44
#2007-03-13| 875.15
#2007-03-14| 855.95
#2007-03-15| 865.37
#2007-03-16| 864.77
#2007-03-19| 879.17
#2007-03-20| 883.43
#2007-03-21| 897.01
#2007-03-22| 908.90
#2007-03-23| 915.58
#2007-03-26| 920.41
#2007-03-27| 915.44
#2007-03-28| 906.37
#2007-03-29| 916.27
#2007-03-30| 920.53
#2007-04-02| 910.01
#2007-04-03| 917.54
#2007-04-04| 926.61
#2007-04-05| 931.27
#2007-04-06| .
#2007-04-09| 939.19
#2007-04-10| 945.16
#2007-04-11| 947.81
#2007-04-12| 946.05
#2007-04-13| 956.10
#2007-04-16| 973.01
#2007-04-17| 971.78
#2007-04-18| 970.45
#2007-04-19| 954.79
#2007-04-20| 974.36
#2007-04-23| 975.69
#2007-04-24| 978.86
#2007-04-25| 984.81
#2007-04-26| 984.00
#2007-04-27| 968.90
#2007-04-30| 964.56
#2007-05-01| 964.08
#2007-05-02| 966.06
#2007-05-03| 980.70
#2007-05-04| 987.51
#2007-05-07| 988.44
#2007-05-08| 984.13
#2007-05-09| 991.77
#2007-05-10| 984.71
#2007-05-11| 977.83
#2007-05-14| 996.44
#2007-05-15| 993.17
#2007-05-16|1010.57
#2007-05-17|1011.78
#2007-05-18|1015.18
#2007-05-21|1021.00
#2007-05-22|1019.40
#2007-05-23|1012.36
#2007-05-24| 998.29
#2007-05-25|1000.85
#2007-05-28| .
#2007-05-29| 998.88
#2007-05-30| 987.78
#2007-05-31|1008.26
#2007-06-01|1026.95
#2007-06-04|1024.81
#2007-06-05|1027.80
#2007-06-06|1012.93
#2007-06-07|1007.62
#2007-06-08| 997.73
#2007-06-11|1005.21
#2007-06-12|1003.35
#2007-06-13|1007.57
#2007-06-14|1030.56
#2007-06-15|1048.05
#2007-06-18|1066.79
#2007-06-19|1068.24
#2007-06-20|1071.55
#2007-06-21|1078.67
#2007-06-22|1075.89
#2007-06-25|1064.82
#2007-06-26|1062.66
#2007-06-27|1060.23
#2007-06-28|1072.33
#2007-06-29|1076.27
#2007-07-02|1086.57
#2007-07-03|1104.10
#2007-07-04| .
#2007-07-05|1116.57
#2007-07-06|1125.22
#2007-07-09|1139.03
#2007-07-10|1140.15
#2007-07-11|1137.69
#2007-07-12|1156.02
#2007-07-13|1167.26
#2007-07-16|1165.68
#2007-07-17|1167.33
#2007-07-18|1158.33
#2007-07-19|1174.76
#2007-07-20|1180.22
#2007-07-23|1195.36
#2007-07-24|1182.48
#2007-07-25|1171.71
#2007-07-26|1154.61
#2007-07-27|1118.83
#2007-07-30|1132.62
#2007-07-31|1153.30
#2007-08-01|1118.03
#2007-08-02|1121.91
#2007-08-03|1122.91
#2007-08-06|1096.40
#2007-08-07|1096.49
#2007-08-08|1130.98
#2007-08-09|1112.00
#2007-08-10|1081.66
#2007-08-13|1090.08
#2007-08-14|1080.45
#2007-08-15|1052.59
#2007-08-16| 995.54
#2007-08-17| 992.38
#2007-08-20|1036.39
#2007-08-21|1035.20
#2007-08-22|1066.32
#2007-08-23|1080.90
#2007-08-24|1090.32
#2007-08-27|1128.82
#2007-08-28|1114.96
#2007-08-29|1110.19
#2007-08-30|1127.13
#2007-08-31|1158.52
#2007-09-03| .
#2007-09-04|1164.24
#2007-09-05|1160.49
#2007-09-06|1172.67
#2007-09-07|1172.65
#2007-09-10|1163.30
#2007-09-11|1170.42
#2007-09-12|1175.96
#2007-09-13|1190.39
#2007-09-14|1197.69
#2007-09-17|1189.24
#2007-09-18|1206.86
#2007-09-19|1252.52
#2007-09-20|1266.17
#2007-09-21|1276.08
#2007-09-24|1306.70
#2007-09-25|1294.20
#2007-09-26|1305.51
#2007-09-27|1329.05
#2007-09-28|1334.84
#2007-10-01|1343.97
#2007-10-02|1374.54
#2007-10-03|1359.86
#2007-10-04|1341.81
#2007-10-05|1375.01
#2007-10-08|1371.98
#2007-10-09|1396.57
#2007-10-10|1417.95
#2007-10-11|1442.74
#2007-10-12|1426.86
#2007-10-15|1455.87
#2007-10-16|1437.84
#2007-10-17|1443.09
#2007-10-18|1431.75
#2007-10-19|1413.17
#2007-10-22|1380.59
#2007-10-23|1433.30
#2007-10-24|1433.17
#2007-10-25|1451.84
#2007-10-26|1482.43
#2007-10-29|1528.41
#2007-10-30|1535.12
#2007-10-31|1542.40
#2007-11-01|1532.57
#2007-11-02|1517.78
#2007-11-05|1471.42
#2007-11-06|1490.89
#2007-11-07|1490.75
#2007-11-08|1467.27
#2007-11-09|1460.47
#2007-11-12|1405.82
#2007-11-13|1413.90
#2007-11-14|1478.19
#2007-11-15|1464.30
#2007-11-16|1437.29
#2007-11-19|1419.93
#2007-11-20|1423.23
#2007-11-21|1366.19
#2007-11-22| .
#2007-11-23|1361.82
#2007-11-26|1385.45
#2007-11-27|1372.15
#2007-11-28|1392.78
#2007-11-29|1416.69
#2007-11-30|1440.22
#2007-12-03|1447.82
#2007-12-04|1449.38
#2007-12-05|1484.32
#2007-12-06|1494.02
#2007-12-07|1494.43
#2007-12-10|1489.68
#2007-12-11|1500.66
#2007-12-12|1492.68
#2007-12-13|1454.82
#2007-12-14|1436.01
#2007-12-17|1383.23
#2007-12-18|1390.89
#2007-12-19|1402.51
#2007-12-20|1408.97
#2007-12-21|1424.41
#2007-12-24|1452.59
#2007-12-25| .
#2007-12-26|1464.26
#2007-12-27|1458.74
#2007-12-28|1452.93
#2007-12-31|1458.38
#2008-01-01| .
#2008-01-02|1456.08
#2008-01-03|1440.00
#2008-01-04|1446.93
#2008-01-07|1433.68
#2008-01-08|1444.01
#2008-01-09|1458.82
#2008-01-10|1451.70
#2008-01-11|1445.28
#2008-01-14|1443.55
#2008-01-15|1407.10
#2008-01-16|1346.70
#2008-01-17|1344.00
#2008-01-18|1327.38
#2008-01-21| .
#2008-01-22|1164.59
#2008-01-23|1208.97
#2008-01-24|1221.70
#2008-01-25|1285.48
#2008-01-28|1257.53
#2008-01-29|1266.17
#2008-01-30|1239.64
#2008-01-31|1221.02
#2008-02-01|1266.80
#2008-02-04|1305.20
#2008-02-05|1295.69
#2008-02-06|1249.93
#2008-02-07|1230.89
#2008-02-08|1224.80
#2008-02-11|1204.18
#2008-02-12|1224.59
#2008-02-13|1242.29
#2008-02-14|1276.13
#2008-02-15|1281.55
#2008-02-18| .
#2008-02-19|1300.72
#2008-02-20|1280.75
#2008-02-21|1294.20
#2008-02-22|1284.26
#2008-02-25|1287.23
#2008-02-26|1301.47
#2008-02-27|1326.96
#2008-02-28|1329.16
#2008-02-29|1306.52
#2008-03-03|1273.26
#2008-03-04|1250.82
#2008-03-05|1256.68
#2008-03-06|1257.00
#2008-03-07|1216.92
#2008-03-10|1202.86
#2008-03-11|1228.20
#2008-03-12|1241.27
#2008-03-13|1194.75
#2008-03-14|1194.21
#2008-03-17|1126.24
#2008-03-18|1140.63
#2008-03-19|1140.24
#2008-03-20|1107.88
#2008-03-21| .
#2008-03-24|1120.57
#2008-03-25|1172.20
#2008-03-26|1180.98
#2008-03-27|1184.32
#2008-03-28|1210.48
#2008-03-31|1189.34
#2008-04-01|1201.04
#2008-04-02|1228.03
#2008-04-03|1240.33
#2008-04-04|1238.94
#2008-04-07|1261.04
#2008-04-08|1252.08
#2008-04-09|1248.52
#2008-04-10|1256.94
#2008-04-11|1260.21
#2008-04-14|1238.08
#2008-04-15|1250.04
#2008-04-16|1264.17
#2008-04-17|1278.94
#2008-04-18|1276.99
#2008-04-21|1291.68
#2008-04-22|1307.16
#2008-04-23|1312.50
#2008-04-24|1316.42
#2008-04-25|1321.20
#2008-04-28|1326.08
#2008-04-29|1318.51
#2008-04-30|1332.81
#2008-05-01|1337.84
#2008-05-02|1362.94
#2008-05-05|1365.17
#2008-05-06|1365.19
#2008-05-07|1345.27
#2008-05-08|1334.83
#2008-05-09|1322.24
#2008-05-12|1338.72
#2008-05-13|1353.23
#2008-05-14|1360.60
#2008-05-15|1371.45
#2008-05-16|1392.70
#2008-05-19|1403.35
#2008-05-20|1383.93
#2008-05-21|1390.72
#2008-05-22|1367.23
#2008-05-23|1354.90
#2008-05-26| .
#2008-05-27|1324.01
#2008-05-28|1337.49
#2008-05-29|1336.99
#2008-05-30|1357.26
#2008-06-02|1351.66
#2008-06-03|1328.80
#2008-06-04|1296.78
#2008-06-05|1314.24
#2008-06-06|1313.81
#2008-06-09|1299.44
#2008-06-10|1258.32
#2008-06-11|1257.23
#2008-06-12|1256.08
#2008-06-13|1244.63
#2008-06-16|1263.95
#2008-06-17|1279.95
#2008-06-18|1275.15
#2008-06-19|1256.46
#2008-06-20|1234.60
#2008-06-23|1220.46
#2008-06-24|1207.87
#2008-06-25|1225.13
#2008-06-26|1216.41
#2008-06-27|1197.47
#2008-06-30|1199.67
#2008-07-01|1171.26
#2008-07-02|1164.48
#2008-07-03|1127.28
#2008-07-04| .
#2008-07-07|1148.16
#2008-07-08|1130.85
#2008-07-09|1154.69
#2008-07-10|1160.09
#2008-07-11|1161.19
#2008-07-14|1166.31
#2008-07-15|1133.46
#2008-07-16|1134.29
#2008-07-17|1149.09
#2008-07-18|1148.23
#2008-07-21|1166.23
#2008-07-22|1162.32
#2008-07-23|1186.96
#2008-07-24|1170.45
#2008-07-25|1142.56
#2008-07-28|1136.94
#2008-07-29|1124.35
#2008-07-30|1161.81
#2008-07-31|1157.54
#2008-08-01|1157.21
#2008-08-04|1130.60
#2008-08-05|1119.55
#2008-08-06|1124.71
#2008-08-07|1127.70
#2008-08-08|1098.76
#2008-08-11|1096.69
#2008-08-12|1088.77
#2008-08-13|1071.98
#2008-08-14|1073.69
#2008-08-15|1062.08
#2008-08-18|1045.25
#2008-08-19|1025.81
#2008-08-20|1056.16
#2008-08-21|1049.96
#2008-08-22|1046.26
#2008-08-25|1041.86
#2008-08-26|1034.90
#2008-08-27|1053.03
#2008-08-28|1053.70
#2008-08-29|1058.52
#2008-09-01| .
#2008-09-02|1046.47
#2008-09-03|1022.45
#2008-09-04| 997.49
#2008-09-05| 970.70
#2008-09-08| 990.87
#2008-09-09| 953.43
#2008-09-10| 931.03
#2008-09-11| 911.52
#2008-09-12| 918.74
#2008-09-15| 880.99
#2008-09-16| 831.33
#2008-09-17| 790.14
#2008-09-18| 796.89
#2008-09-19| 912.30
#2008-09-22| 918.97
#2008-09-23| 881.73
#2008-09-24| 885.20
#2008-09-25| 887.57
#2008-09-26| 868.14
#2008-09-29| 805.24
#2008-09-30| 825.09
#2008-10-01| 827.08
#2008-10-02| 807.90
#2008-10-03| 775.14
#2008-10-06| 696.44
#2008-10-07| 684.58
#2008-10-08| 617.53
#2008-10-09| 639.78
#2008-10-10| 598.77
#2008-10-13| 656.45
#2008-10-14| 692.37
#2008-10-15| 632.50
#2008-10-16| 596.41
#2008-10-17| 581.50
#2008-10-20| 614.05
#2008-10-21| 606.71
#2008-10-22| 555.41
#2008-10-23| 536.87
#2008-10-24| 484.90
#2008-10-27| 453.43
#2008-10-28| 502.32
#2008-10-29| 524.26
#2008-10-30| 578.49
#2008-10-31| 586.70
#2008-11-03| 602.00
#2008-11-04| 626.85
#2008-11-05| 629.98
#2008-11-06| 586.42
#2008-11-07| 598.34
#2008-11-10| 629.45
#2008-11-11| 592.60
#2008-11-12| 571.48
#2008-11-13| 558.47
#2008-11-14| 566.17
#2008-11-17| 554.32
#2008-11-18| 535.89
#2008-11-19| 519.82
#2008-11-20| 501.47
#2008-11-21| 501.15
#2008-11-24| 524.96
#2008-11-25| 536.33
#2008-11-26| 551.10
#2008-11-27| .
#2008-11-28| 562.43
#2008-12-01| 552.43
#2008-12-02| 540.11
#2008-12-03| 548.67
#2008-12-04| 547.58
#2008-12-05| 546.45
#2008-12-08| 593.74
#2008-12-09| 583.07
#2008-12-10| 613.34
#2008-12-11| 618.42
#2008-12-12| 603.47
#2008-12-15| 608.20
#2008-12-16| 618.86
#2008-12-17| 626.77
#2008-12-18| 631.35
#2008-12-19| 625.24
#2008-12-22| 607.14
#2008-12-23| 589.76
#2008-12-24| 586.33
#2008-12-25| .
#2008-12-26| 578.84
#2008-12-29| 582.83
#2008-12-30| 590.05
#2008-12-31| 590.02
#2009-01-01| .
#2009-01-02| 620.08
#2009-01-05| 640.16
#2009-01-06| 644.68
#2009-01-07| 613.91
#2009-01-08| 600.57
#2009-01-09| 596.56
#2009-01-12| 570.12
#2009-01-13| 564.31
#2009-01-14| 560.02
#2009-01-15| 550.50
#2009-01-16| 560.52
#2009-01-19| .
#2009-01-20| 540.34
#2009-01-21| 536.29
#2009-01-22| 534.30
#2009-01-23| 528.59
#2009-01-26| 537.75
#2009-01-27| 540.38
#2009-01-28| 551.02
#2009-01-29| 557.46
#2009-01-30| 558.24
#2009-02-02| 543.74
#2009-02-03| 550.83
#2009-02-04| 564.38
#2009-02-05| 568.63
#2009-02-06| 591.00
#2009-02-09| 600.17
#2009-02-10| 603.60
#2009-02-11| 594.94
#2009-02-12| 582.35
#2009-02-13| 599.12
#2009-02-16| .
#2009-02-17| 557.56
#2009-02-18| 552.14
#2009-02-19| 559.75
#2009-02-20| 541.85
#2009-02-23| 551.22
#2009-02-24| 542.41
#2009-02-25| 547.67
#2009-02-26| 546.83
#2009-02-27| 541.13
#2009-03-02| 514.50
#2009-03-03| 513.66
#2009-03-04| 537.47
#2009-03-05| 530.99
#2009-03-06| 531.12
#2009-03-09| 525.12
#2009-03-10| 543.79
#2009-03-11| 547.17
#2009-03-12| 547.47
#2009-03-13| 566.00
#2009-03-16| 580.50
#2009-03-17| 579.24
#2009-03-18| 584.52
#2009-03-19| 598.75
#2009-03-20| 587.56
#2009-03-23| 620.61
#2009-03-24| 619.20
#2009-03-25| 621.16
#2009-03-26| 643.71
#2009-03-27| 637.74
#2009-03-30| 600.42
#2009-03-31| 612.06
#2009-04-01| 619.64
#2009-04-02| 656.19
#2009-04-03| 660.63
#2009-04-06| 667.68
#2009-04-07| 665.03
#2009-04-08| 665.83
#2009-04-09| 687.47
#2009-04-10| .
#2009-04-13| 690.69
#2009-04-14| 699.27
#2009-04-15| 705.03
#2009-04-16| 701.92
#2009-04-17| 701.26
#2009-04-20| 690.66
#2009-04-21| 680.06
#2009-04-22| 674.39
#2009-04-23| 692.98
#2009-04-24| 702.20
#2009-04-27| 683.23
#2009-04-28| 672.10
#2009-04-29| 699.55
#2009-04-30| 709.26
#2009-05-01| 708.78
#2009-05-04| 755.11
#2009-05-05| 758.48
#2009-05-06| 766.37
#2009-05-07| 774.82
#2009-05-08| 788.14
#2009-05-11| 775.73
#2009-05-12| 781.81
#2009-05-13| 765.68
#2009-05-14| 758.58
#2009-05-15| 769.61
#2009-05-18| 814.64
#2009-05-19| 829.30
#2009-05-20| 838.93
#2009-05-21| 820.48
#2009-05-22| 825.85
#2009-05-25| .
#2009-05-26| 818.79
#2009-05-27| 845.59
#2009-05-28| 853.35
#2009-05-29| 876.04
#2009-06-01| 912.70
#2009-06-02| 900.56
#2009-06-03| 891.10
#2009-06-04| 895.26
#2009-06-05| 902.08
#2009-06-08| 882.85
#2009-06-09| 885.62
#2009-06-10| 911.02
#2009-06-11| 912.10
#2009-06-12| 914.49
#2009-06-15| 889.49
#2009-06-16| 885.34
#2009-06-17| 864.48
#2009-06-18| 853.93
#2009-06-19| 866.13
#2009-06-22| 846.31
#2009-06-23| 832.22
#2009-06-24| 853.36
#2009-06-25| 863.75
#2009-06-26| 881.12
#2009-06-29| 886.60
#2009-06-30| 874.79
#2009-07-01| 884.44
#2009-07-02| 876.45
#2009-07-03| .
#2009-07-06| 849.48
#2009-07-07| 844.85
#2009-07-08| 825.23
#2009-07-09| 826.37
#2009-07-10| 815.55
#2009-07-13| 806.19
#2009-07-14| 827.36
#2009-07-15| 859.44
#2009-07-16| 863.96
#2009-07-17| 882.38
#2009-07-20| 914.03
#2009-07-21| 914.22
#2009-07-22| 901.77
#2009-07-23| 928.52
#2009-07-24| 935.63
#2009-07-27| 948.08
#2009-07-28| 951.63
#2009-07-29| 930.22
#2009-07-30| 943.33
#2009-07-31| 955.21
#2009-08-03| 984.20
#2009-08-04| 976.85
#2009-08-05| 971.41
#2009-08-06| 967.49
#2009-08-07| 953.38
#2009-08-10| 959.40
#2009-08-11| 951.96
#2009-08-12| 944.81
#2009-08-13| 965.24
#2009-08-14| 958.98
#2009-08-17| 914.35
#2009-08-18| 922.87
#2009-08-19| 918.52
#2009-08-20| 934.10
#2009-08-21| 945.55
#2009-08-24| 961.80
#2009-08-25| 959.14
#2009-08-26| 953.47
#2009-08-27| 944.63
#2009-08-28| 948.27
#2009-08-31| 933.76
#2009-09-01| 930.85
#2009-09-02| 916.99
#2009-09-03| 929.39
#2009-09-04| 951.67
#2009-09-07| .
#2009-09-08| 988.95
#2009-09-09| 987.98
#2009-09-10| 995.09
#2009-09-11|1001.64
#2009-09-14| 996.73
#2009-09-15|1004.18
#2009-09-16|1027.06
#2009-09-17|1031.48
#2009-09-18|1032.57
#2009-09-21|1021.99
#2009-09-22|1034.55
#2009-09-23|1028.71
#2009-09-24|1013.32
#2009-09-25|1014.46
#2009-09-28|1012.81
#2009-09-29|1023.06
#2009-09-30|1024.54
#2009-10-01|1025.04
#2009-10-02|1013.87
#2009-10-05|1022.41
#2009-10-06|1045.83
#2009-10-07|1054.38
#2009-10-08|1072.26
#2009-10-09|1076.50
#2009-10-12|1082.40
#2009-10-13|1087.43
#2009-10-14|1117.23
#2009-10-15|1120.54
#2009-10-16|1111.57
#2009-10-19|1129.93
#2009-10-20|1118.14
#2009-10-21|1115.85
#2009-10-22|1113.62
#2009-10-23|1123.52
#2009-10-26|1119.92
#2009-10-27|1090.99
#2009-10-28|1055.56
#2009-10-29|1062.78
#2009-10-30|1057.24
#2009-11-02|1056.45
#2009-11-03|1042.21
#2009-11-04|1069.97
#2009-11-05|1080.64
#2009-11-06|1086.07
#2009-11-09|1119.32
#2009-11-10|1121.35
#2009-11-11|1131.21
#2009-11-12|1112.74
#2009-11-13|1123.00
#2009-11-16|1150.13
#2009-11-17|1149.49
#2009-11-18|1148.96
#2009-11-19|1126.98
#2009-11-20|1125.98
#2009-11-23|1143.97
#2009-11-24|1134.29
#2009-11-25|1138.73
#2009-11-26| .
#2009-11-27|1090.55
#2009-11-30|1111.41
#2009-12-01|1138.13
#2009-12-02|1145.47
#2009-12-03|1151.11
#2009-12-04|1145.77
#2009-12-07|1137.56
#2009-12-08|1124.69
#2009-12-09|1114.54
#2009-12-10|1115.63
#2009-12-11|1123.37
#2009-12-14|1127.79
#2009-12-15|1119.58
#2009-12-16|1116.51
#2009-12-17|1091.90
#2009-12-18|1084.05
#2009-12-21|1077.68
#2009-12-22|1086.54
#2009-12-23|1102.10
#2009-12-24|1112.98
#2009-12-25| .
#2009-12-28|1119.53
#2009-12-29|1120.26
#2009-12-30|1116.07
#2009-12-31|1129.41
#2010-01-01| .
#2010-01-04|1142.30
#2010-01-05|1159.59
#2010-01-06|1165.20
#2010-01-07|1158.13
#2010-01-08|1156.03
#2010-01-11|1173.26
#2010-01-12|1161.26
#2010-01-13|1148.57
#2010-01-14|1145.02
#2010-01-15|1140.28
#2010-01-18| .
#2010-01-19|1150.73
#2010-01-20|1128.26
#2010-01-21|1099.97
#2010-01-22|1090.32
#2010-01-25|1082.42
#2010-01-26|1058.53
#2010-01-27|1041.87
#2010-01-28|1055.54
#2010-01-29|1051.27
#2010-02-01|1060.06
#2010-02-02|1067.13
#2010-02-03|1082.82
#2010-02-04|1047.06
#2010-02-05|1015.19
#2010-02-08|1012.08
#2010-02-09|1028.85
#2010-02-10|1033.33
#2010-02-11|1047.29
#2010-02-12|1043.41
#2010-02-15| .
#2010-02-16|1054.47
#2010-02-17|1068.82
#2010-02-18|1067.51
#2010-02-19|1054.93
#2010-02-22|1062.41
#2010-02-23|1060.28
#2010-02-24|1054.02
#2010-02-25|1045.70
#2010-02-26|1063.36
#2010-03-01|1080.85
#2010-03-02|1095.11
#2010-03-03|1101.67
#2010-03-04|1092.62
#2010-03-05|1109.81
#2010-03-08|1118.63
#2010-03-09|1119.64
#2010-03-10|1128.69
#2010-03-11|1125.70
#2010-03-12|1127.18
#2010-03-15|1117.06
#2010-03-16|1126.46
#2010-03-17|1137.01
#2010-03-18|1131.24
#2010-03-19|1129.20
#2010-03-22|1117.22
#2010-03-23|1121.73
#2010-03-24|1118.38
#2010-03-25|1113.07
#2010-03-26|1117.96
#2010-03-29|1134.70
#2010-03-30|1141.59
#2010-03-31|1146.37
#2010-04-01|1166.16
#2010-04-02| .
#2010-04-05|1176.48
#2010-04-06|1175.94
#2010-04-07|1184.56
#2010-04-08|1179.97
#2010-04-09|1192.35
#2010-04-12|1186.36
#2010-04-13|1181.74
#2010-04-14|1192.20
#2010-04-15|1188.50
#2010-04-16|1169.12
#2010-04-19|1147.27
#2010-04-20|1161.10
#2010-04-21|1159.35
#2010-04-22|1153.61
#2010-04-23|1155.30
#2010-04-26|1165.46
#2010-04-27|1144.64
#2010-04-28|1128.71
#2010-04-29|1140.69
#2010-04-30|1149.43
#2010-05-03|1135.54
#2010-05-04|1111.18
#2010-05-05|1089.76
#2010-05-06|1069.30
#2010-05-07|1046.26
#2010-05-10|1088.32
#2010-05-11|1078.45
#2010-05-12|1090.39
#2010-05-13|1095.94
#2010-05-14|1074.95
#2010-05-17|1054.76
#2010-05-18|1056.57
#2010-05-19|1016.67
#2010-05-20| 990.42
#2010-05-21| 999.49
#2010-05-24|1008.58
#2010-05-25| 964.73
#2010-05-26| 997.85
#2010-05-27|1022.79
#2010-05-28|1040.13
#2010-05-31| .
#2010-06-01|1026.73
#2010-06-02|1031.93
#2010-06-03|1047.86
#2010-06-04|1037.83
#2010-06-07|1014.12
#2010-06-08|1013.54
#2010-06-09|1021.87
#2010-06-10|1036.55
#2010-06-11|1046.72
#2010-06-14|1056.75
#2010-06-15|1066.85
#2010-06-16|1069.53
#2010-06-17|1075.27
#2010-06-18|1080.71
#2010-06-21|1111.90
#2010-06-22|1102.24
#2010-06-23|1096.69
#2010-06-24|1086.49
#2010-06-25|1086.47
#2010-06-28|1090.80
#2010-06-29|1058.34
#2010-06-30|1051.82
#2010-07-01|1045.76
#2010-07-02|1046.28
#2010-07-05| .
#2010-07-06|1060.90
#2010-07-07|1058.88
#2010-07-08|1067.41
#2010-07-09|1081.15
#2010-07-12|1085.86
#2010-07-13|1093.17
#2010-07-14|1090.23
#2010-07-15|1081.52
#2010-07-16|1073.40
#2010-07-19|1073.12
#2010-07-20|1082.23
#2010-07-21|1094.14
#2010-07-22|1108.15
#2010-07-23|1115.70
#2010-07-26|1112.21
#2010-07-27|1119.48
#2010-07-28|1122.47
#2010-07-29|1127.19
#2010-07-30|1127.27
#2010-08-02|1150.66
#2010-08-03|1145.92
#2010-08-04|1148.96
#2010-08-05|1148.87
#2010-08-06|1148.03
#2010-08-09|1154.88
#2010-08-10|1136.38
#2010-08-11|1114.53
#2010-08-12|1111.27
#2010-08-13|1115.21
#2010-08-16|1120.56
#2010-08-17|1129.25
#2010-08-18|1130.34
#2010-08-19|1128.98
#2010-08-20|1123.90
#2010-08-23|1118.66
#2010-08-24|1104.78
#2010-08-25|1097.75
#2010-08-26|1098.50
#2010-08-27|1103.70
#2010-08-30|1103.26
#2010-08-31|1102.69
#2010-09-01|1123.45
#2010-09-02|1130.26
#2010-09-03|1137.68
#2010-09-06| .
#2010-09-07|1147.06
#2010-09-08|1143.82
#2010-09-09|1149.69
#2010-09-10|1151.70
#2010-09-13|1173.51
#2010-09-14|1175.14
#2010-09-15|1176.31
#2010-09-16|1168.56
#2010-09-17|1178.79
#2010-09-20|1187.48
#2010-09-21|1184.52
#2010-09-22|1188.98
#2010-09-23|1188.33
#2010-09-24|1195.56
#2010-09-27|1204.17
#2010-09-28|1201.40
#2010-09-29|1211.46
#2010-09-30|1215.86
#2010-10-01|1231.98
#2010-10-04|1239.39
#2010-10-05|1246.58
#2010-10-06|1253.08
#2010-10-07|1249.12
#2010-10-08|1249.89
#2010-10-11|1261.87
#2010-10-12|1255.29
#2010-10-13|1279.82
#2010-10-14|1288.91
#2010-10-15|1281.37
#2010-10-18|1275.61
#2010-10-19|1262.66
#2010-10-20|1261.80
#2010-10-21|1269.80
#2010-10-22|1262.82
#2010-10-25|1270.26
#2010-10-26|1273.34
#2010-10-27|1253.20
#2010-10-28|1252.32
#2010-10-29|1258.83
#2010-11-01|1279.51
#2010-11-02|1284.71
#2010-11-03|1298.61
#2010-11-04|1320.81
#2010-11-05|1325.54
#2010-11-08|1324.24
#2010-11-09|1321.07
#2010-11-10|1308.76
#2010-11-11|1304.28
#2010-11-12|1274.38
#2010-11-15|1265.43
#2010-11-16|1240.41
#2010-11-17|1231.36
#2010-11-18|1253.29
#2010-11-19|1247.67
#2010-11-22|1246.95
#2010-11-23|1219.31
#2010-11-24|1226.54
#2010-11-25| .
#2010-11-26|1208.60
#2010-11-29|1213.36
#2010-11-30|1215.10
#2010-12-01|1240.15
#2010-12-02|1255.39
#2010-12-03|1255.22
#2010-12-06|1253.96
#2010-12-07|1258.39
#2010-12-08|1235.53
#2010-12-09|1223.47
#2010-12-10|1226.70
#2010-12-13|1240.42
#2010-12-14|1247.61
#2010-12-15|1230.91
#2010-12-16|1220.83
#2010-12-17|1225.91
#2010-12-20|1218.43
#2010-12-21|1236.47
#2010-12-22|1238.75
#2010-12-23|1236.04
#2010-12-24| .
#2010-12-27|1230.59
#2010-12-28|1227.60
#2010-12-29|1242.58
#2010-12-30|1253.80
#2010-12-31|1262.89
#2011-01-03|1275.16
#2011-01-04|1277.02
#2011-01-05|1273.78
#2011-01-06|1264.25
#2011-01-07|1253.49
#2011-01-10|1240.78
#2011-01-11|1251.56
#2011-01-12|1278.29
#2011-01-13|1272.10
#2011-01-14|1265.12
#2011-01-17| .
#2011-01-18|1261.66
#2011-01-19|1263.56
#2011-01-20|1245.47
#2011-01-21|1241.74
#2011-01-24|1238.31
#2011-01-25|1235.60
#2011-01-26|1239.79
#2011-01-27|1231.73
#2011-01-28|1211.33
#2011-01-31|1208.19
#2011-02-01|1215.60
#2011-02-02|1221.92
#2011-02-03|1223.36
#2011-02-04|1212.16
#2011-02-07|1205.99
#2011-02-08|1202.27
#2011-02-09|1181.66
#2011-02-10|1163.81
#2011-02-11|1180.30
#2011-02-14|1202.03
#2011-02-15|1198.05
#2011-02-16|1209.63
#2011-02-17|1216.50
#2011-02-18|1218.96
#2011-02-21| .
#2011-02-22|1198.48
#2011-02-23|1195.43
#2011-02-24|1182.83
#2011-02-25|1196.38
#2011-02-28|1211.57
#2011-03-01|1222.56
#2011-03-02|1226.10
#2011-03-03|1235.99
#2011-03-04|1244.73
#2011-03-07|1238.72
#2011-03-08|1246.47
#2011-03-09|1246.24
#2011-03-10|1227.66
#2011-03-11|1218.35
#2011-03-14|1228.68
#2011-03-15|1206.64
#2011-03-16|1208.45
#2011-03-17|1200.52
#2011-03-18|1203.26
#2011-03-21|1214.90
#2011-03-22|1225.53
#2011-03-23|1232.22
#2011-03-24|1240.87
#2011-03-25|1253.71
#2011-03-28|1246.61
#2011-03-29|1249.79
#2011-03-30|1269.42
#2011-03-31|1282.01
#2011-04-01|1297.26
#2011-04-04|1310.70
#2011-04-05|1314.11
#2011-04-06|1316.94
#2011-04-07|1316.99
#2011-04-08|1322.18
#2011-04-11|1313.06
#2011-04-12|1293.17
#2011-04-13|1300.54
#2011-04-14|1294.06
#2011-04-15|1296.93
#2011-04-18|1271.14
#2011-04-19|1276.06
#2011-04-20|1303.41
#2011-04-21|1310.85
#2011-04-22| .
#2011-04-25|1308.10
#2011-04-26|1307.78
#2011-04-27|1297.08
#2011-04-28|1284.20
#2011-04-29|1286.27
#2011-05-02|1280.51
#2011-05-03|1255.87
#2011-05-04|1238.88
#2011-05-05|1225.99
#2011-05-06|1239.45
#2011-05-09|1239.25
#2011-05-10|1243.91
#2011-05-11|1238.88
#2011-05-12|1222.34
#2011-05-13|1222.25
#2011-05-16|1210.73
#2011-05-17|1208.66
#2011-05-18|1214.71
#2011-05-19|1216.21
#2011-05-20|1214.39
#2011-05-23|1187.60
#2011-05-24|1199.11
#2011-05-25|1196.07
#2011-05-26|1205.75
#2011-05-27|1223.09
#2011-05-30| .
#2011-05-31|1246.11
#2011-06-01|1242.09
#2011-06-02|1235.95
#2011-06-03|1227.25
#2011-06-06|1221.32
#2011-06-07|1227.62
#2011-06-08|1219.68
#2011-06-09|1215.75
#2011-06-10|1204.09
#2011-06-13|1203.47
#2011-06-14|1210.75
#2011-06-15|1201.23
#2011-06-16|1179.20
#2011-06-17|1175.69
#2011-06-20|1166.15
#2011-06-21|1174.48
#2011-06-22|1175.83
#2011-06-23|1166.91
#2011-06-24|1186.56
#2011-06-27|1188.09
#2011-06-28|1198.97
#2011-06-29|1205.44
#2011-06-30|1219.72
#2011-07-01|1229.20
#2011-07-04| .
#2011-07-05|1238.40
#2011-07-06|1227.29
#2011-07-07|1237.01
#2011-07-08|1230.10
#2011-07-11|1205.60
#2011-07-12|1182.70
#2011-07-13|1204.09
#2011-07-14|1199.65
#2011-07-15|1194.45
#2011-07-18|1185.78
#2011-07-19|1194.89
#2011-07-20|1196.72
#2011-07-21|1203.99
#2011-07-22|1219.34
#2011-07-25|1217.17
#2011-07-26|1222.78
#2011-07-27|1209.65
#2011-07-28|1207.74
#2011-07-29|1202.90
#2011-08-01|1209.68
#2011-08-02|1186.69
#2011-08-03|1162.24
#2011-08-04|1134.17
#2011-08-05|1102.89
#2011-08-08|1048.01
#2011-08-09|1022.71
#2011-08-10|1032.17
#2011-08-11|1037.65
#2011-08-12|1040.73
#2011-08-15|1072.58
#2011-08-16|1067.48
#2011-08-17|1073.75
#2011-08-18|1040.07
#2011-08-19|1019.16
#2011-08-22|1015.91
#2011-08-23|1033.02
#2011-08-24|1022.40
#2011-08-25|1020.73
#2011-08-26|1015.94
#2011-08-29|1047.62
#2011-08-30|1061.66
#2011-08-31|1079.30
#2011-09-01|1085.97
#2011-09-02|1065.93
#2011-09-05| .
#2011-09-06|1043.57
#2011-09-07|1058.83
#2011-09-08|1063.07
#2011-09-09|1039.72
#2011-09-12|1004.76
#2011-09-13|1000.93
#2011-09-14|1003.39
#2011-09-15|1014.47
#2011-09-16|1024.62
#2011-09-19| 993.17
#2011-09-20| 994.90
#2011-09-21| 979.89
#2011-09-22| 916.56
#2011-09-23| 902.35
#2011-09-26| 895.44
#2011-09-27| 934.17
#2011-09-28| 929.36
#2011-09-29| 931.63
#2011-09-30| 905.93
#2011-10-03| 869.48
#2011-10-04| 847.78
#2011-10-05| 852.94
#2011-10-06| 886.05
#2011-10-07| 907.59
#2011-10-10| 925.35
#2011-10-11| 936.15
#2011-10-12| 952.98
#2011-10-13| 965.86
#2011-10-14| 969.35
#2011-10-17| 969.51
#2011-10-18| 948.44
#2011-10-19| 957.38
#2011-10-20| 935.38
#2011-10-21| 945.49
#2011-10-24| 975.42
#2011-10-25| 982.90
#2011-10-26| 993.97
#2011-10-27|1030.77
#2011-10-28|1052.71
#2011-10-31|1039.53
#2011-11-01|1004.72
#2011-11-02|1020.04
#2011-11-03|1020.35
#2011-11-04|1031.70
#2011-11-07|1032.36
#2011-11-08|1031.34
#2011-11-09|1018.93
#2011-11-10| 996.90
#2011-11-11|1008.62
#2011-11-14|1009.74
#2011-11-15|1002.84
#2011-11-16| 994.39
#2011-11-17| 980.29
#2011-11-18| 963.31
#2011-11-21| 934.99
#2011-11-22| 935.01
#2011-11-23| 911.55
#2011-11-24| .
#2011-11-25| 906.84
#2011-11-28| 933.70
#2011-11-29| 934.27
#2011-11-30| 949.50
#2011-12-01| 987.07
#2011-12-02| 992.84
#2011-12-05| 999.21
#2011-12-06| 986.54
#2011-12-07| 988.29
#2011-12-08| 975.22
#2011-12-09| 958.92
#2011-12-12| 939.24
#2011-12-13| 936.01
#2011-12-14| 921.95
#2011-12-15| 917.76
#2011-12-16| 922.92
#2011-12-19| 911.07
#2011-12-20| 920.16
#2011-12-21| 928.52
#2011-12-22| 932.67
#2011-12-23| 938.23
#2011-12-26| .
#2011-12-27| 939.12
#2011-12-28| 924.08
#2011-12-29| 922.45
#2011-12-30| 923.98
#2012-01-02| .
#2012-01-03| 953.50
#2012-01-04| 951.55
#2012-01-05| 946.44
#2012-01-06| 941.44
#2012-01-09| 953.21
#2012-01-10| 976.87
#2012-01-11| 979.69
#2012-01-12| 983.76
#2012-01-13| 983.75
#2012-01-16| .
#2012-01-17|1012.20
#2012-01-18|1019.56
#2012-01-19|1032.52
#2012-01-20|1033.38
#2012-01-23|1040.31
#2012-01-24|1042.07
#2012-01-25|1045.43
#2012-01-26|1061.76
#2012-01-27|1065.00
#2012-01-30|1045.04
#2012-01-31|1061.29
#2012-02-01|1073.56
#2012-02-02|1086.68
#2012-02-03|1096.22
#2012-02-06|1097.80
#2012-02-07|1096.67
#2012-02-08|1108.11
#2012-02-09|1107.59
#2012-02-10|1088.27
#2012-02-13|1101.97
#2012-02-14|1097.76
#2012-02-15|1114.34
#2012-02-16|1112.66
#2012-02-17|1122.92
#2012-02-20| .
#2012-02-21|1124.74
#2012-02-22|1124.02
#2012-02-23|1119.06
#2012-02-24|1128.21
#2012-02-27|1113.34
#2012-02-28|1129.06
#2012-02-29|1131.13
#2012-03-01|1125.64
#2012-03-02|1131.49
#2012-03-05|1115.98
#2012-03-06|1081.10
#2012-03-07|1078.64
#2012-03-08|1091.28
#2012-03-09|1102.34
#2012-03-12|1097.51
#2012-03-13|1117.32
#2012-03-14|1114.75
#2012-03-15|1108.33
#2012-03-16|1106.02
#2012-03-19|1093.64
#2012-03-20|1080.15
#2012-03-21|1078.37
#2012-03-22|1065.24
#2012-03-23|1065.34
#2012-03-26|1067.81
#2012-03-27|1078.19
#2012-03-28|1061.98
#2012-03-29|1047.57
#2012-03-30|1059.90
#2012-04-02|1064.28
#2012-04-03|1075.60
#2012-04-04|1060.60
#2012-04-05|1059.47
#2012-04-06| .
#2012-04-09|1050.00
#2012-04-10|1039.02
#2012-04-11|1036.19
#2012-04-12|1051.46
#2012-04-13|1052.08
#2012-04-16|1044.69
#2012-04-17|1044.79
#2012-04-18|1045.80
#2012-04-19|1048.47
#2012-04-20|1049.64
#2012-04-23|1028.23
#2012-04-24|1030.22
#2012-04-25|1027.71
#2012-04-26|1030.46
#2012-04-27|1031.58
#2012-04-30|1039.24
#2012-05-01|1037.19
#2012-05-02|1037.57
#2012-05-03|1025.12
#2012-05-04|1008.08
#2012-05-07|1000.78
#2012-05-08| 988.26
#2012-05-09| 973.33
#2012-05-10| 976.42
#2012-05-11| 966.68
#2012-05-14| 941.32
#2012-05-15| 939.31
#2012-05-16| 918.12
#2012-05-17| 907.45
#2012-05-18| 901.39
#2012-05-21| 907.39
#2012-05-22| 905.11
#2012-05-23| 882.45
#2012-05-24| 890.91
#2012-05-25| 896.59
#2012-05-28| .
#2012-05-29| 914.24
#2012-05-30| 897.93
#2012-05-31| 897.85
#2012-06-01| 887.37
#2012-06-04| 880.25
#2012-06-05| 881.31
#2012-06-06| 900.89
#2012-06-07| 906.86
#2012-06-08| 899.61
#2012-06-11| 904.69
#2012-06-12| 906.49
#2012-06-13| 914.34
#2012-06-14| 901.14
#2012-06-15| 920.57
#2012-06-18| 921.20
#2012-06-19| 929.75
#2012-06-20| 930.77
#2012-06-21| 914.75
#2012-06-22| 900.51
#2012-06-25| 886.93
#2012-06-26| 891.05
#2012-06-27| 895.76
#2012-06-28| 887.26
#2012-06-29| 923.73
#2012-07-02| 929.83
#2012-07-03| 945.76
#2012-07-04| .
#2012-07-05| 943.23
#2012-07-06| 933.75
#2012-07-09| 923.88
#2012-07-10| 921.66
#2012-07-11| 917.27
#2012-07-12| 901.02
#2012-07-13| 913.09
#2012-07-16| 908.86
#2012-07-17| 915.61
#2012-07-18| 914.97
#2012-07-19| 928.27
#2012-07-20| 923.14
#2012-07-23| 896.20
#2012-07-24| 892.14
#2012-07-25| 890.79
#2012-07-26| 898.71
#2012-07-27| 921.48
#2012-07-30| 930.61
#2012-07-31| 929.66
#2012-08-01| 934.29
#2012-08-02| 924.78
#2012-08-03| 935.66
#2012-08-06| 951.23
#2012-08-07| 956.16
#2012-08-08| 958.56
#2012-08-09| 961.64
#2012-08-10| 959.55
#2012-08-13| 955.78
#2012-08-14| 957.33
#2012-08-15| 952.83
#2012-08-16| 954.49
#2012-08-17| 955.55
#2012-08-20| 953.15
#2012-08-21| 958.39
#2012-08-22| 953.91
#2012-08-23| 957.59
#2012-08-24| 949.39
#2012-08-27| 941.90
#2012-08-28| 939.71
#2012-08-29| 931.77
#2012-08-30| 924.44
#2012-08-31| 924.19
#2012-09-03| .
#2012-09-04| 920.43
#2012-09-05| 913.92
#2012-09-06| 925.92
#2012-09-07| 945.96
#2012-09-10| 946.08
#2012-09-11| 950.08
#2012-09-12| 956.48
#2012-09-13| 961.23
#2012-09-14| 993.00
#2012-09-17| 992.06
#2012-09-18| 986.07
#2012-09-19| 987.64
#2012-09-20| 979.70
#2012-09-21| 990.71
#2012-09-24| 990.00
#2012-09-25| 984.77
#2012-09-26| 974.93
#2012-09-27| 982.96
#2012-09-28| 987.29
#2012-10-01| 993.95
#2012-10-02| 993.94
#2012-10-03| 991.40
#2012-10-04| 996.07
#2012-10-05|1000.73
#2012-10-08| 993.24
#2012-10-09| 991.34
#2012-10-10| 986.35
#2012-10-11| 998.60
#2012-10-12| 997.70
#2012-10-15| 999.04
#2012-10-16|1002.76
#2012-10-17|1008.91
#2012-10-18|1013.21
#2012-10-19|1006.79
#2012-10-22|1010.30
#2012-10-23|1000.25
#2012-10-24| 999.31
#2012-10-25|1002.48
#2012-10-26| 993.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.58
#2012-11-01|1005.62
#2012-11-02|1012.09
#2012-11-05|1007.00
#2012-11-06|1012.91
#2012-11-07|1012.18
#2012-11-08| 994.69
#2012-11-09| 986.59
#2012-11-12| 984.73
#2012-11-13| 976.70
#2012-11-14| 975.68
#2012-11-15| 970.51
#2012-11-16| 964.10
#2012-11-19| 972.34
#2012-11-20| 969.51
#2012-11-21| 974.67
#2012-11-22| .
#2012-11-23| 988.60
#2012-11-26| 985.66
#2012-11-27| 985.20
#2012-11-28| 980.02
#2012-11-29| 992.82
#2012-11-30|1000.00
#2012-12-03| 996.83
#2012-12-04| 995.35
#2012-12-05|1008.88
#2012-12-06|1015.43
#2012-12-07|1016.62
#2012-12-10|1023.28
#2012-12-11|1026.77
#2012-12-12|1031.81
#2012-12-13|1026.72
#2012-12-14|1033.04
#2012-12-17|1028.48
#2012-12-18|1035.06
#2012-12-19|1046.40
#2012-12-20|1047.70
#2012-12-21|1037.73
#2012-12-24|1038.77
#2012-12-25|1039.08
#2012-12-26|1042.51
#2012-12-27|1041.42
#2012-12-28|1048.27
#2012-12-31|1048.86
#2013-01-01|1050.57
#2013-01-02|1076.26
#2013-01-03|1084.92
#2013-01-04|1080.29
#2013-01-07|1078.60
#2013-01-08|1071.32
#2013-01-09|1076.63
#2013-01-10|1079.95
#2013-01-11|1074.02
#2013-01-14|1088.02
#2013-01-15|1083.53
#2013-01-16|1080.11
#2013-01-17|1083.84
#2013-01-18|1093.32
#2013-01-21|1094.43
#2013-01-22|1093.94
#2013-01-23|1095.91
#2013-01-24|1089.65
#2013-01-25|1088.72
#2013-01-28|1089.35
#2013-01-29|1093.41
#2013-01-30|1092.43
#2013-01-31|1095.01
#2013-02-01|1099.72
#2013-02-04|1092.79
#2013-02-05|1083.48
#2013-02-06|1080.79
#2013-02-07|1075.25
#2013-02-08|1073.58
#2013-02-11|1071.92
#2013-02-12|1071.93
#2013-02-13|1074.85
#2013-02-14|1075.19
#2013-02-15|1075.80
#2013-02-18|1073.38
#2013-02-19|1069.98
#2013-02-20|1068.03
#2013-02-21|1047.70
#2013-02-22|1048.69
#2013-02-25|1049.55
#2013-02-26|1034.02
#2013-02-27|1040.66
#2013-02-28|1047.54
#2013-03-01|1041.35
#2013-03-04|1028.97
#2013-03-05|1037.38
#2013-03-06|1055.39
#2013-03-07|1060.02
#2013-03-08|1068.84
#2013-03-11|1064.86
#2013-03-12|1057.38
#2013-03-13|1043.53
#2013-03-14|1047.60
#2013-03-15|1041.54
#2013-03-18|1026.73
#2013-03-19|1017.51
#2013-03-20|1024.55
#2013-03-21|1018.87
#2013-03-22|1011.31
#2013-03-25|1010.42
#2013-03-26|1013.90
#2013-03-27|1016.80
#2013-03-28|1017.52
#2013-03-29|1017.85
#2013-04-01|1015.61
#2013-04-02|1010.53
#2013-04-03|1006.20
#2013-04-04| 998.85
#2013-04-05| 990.92
#2013-04-08| 993.61
#2013-04-09|1006.17
#2013-04-10|1015.68
#2013-04-11|1012.65
#2013-04-12|1003.59
#2013-04-15| 985.99
#2013-04-16| 990.25
#2013-04-17| 979.69
#2013-04-18| 980.35
#2013-04-19| 996.77
#2013-04-22| 997.40
#2013-04-23| 995.83
#2013-04-24|1006.61
#2013-04-25|1015.69
#2013-04-26|1011.71
#2013-04-29|1016.75
#2013-04-30|1030.68
#2013-05-01|1028.97
#2013-05-02|1025.52
#2013-05-03|1029.93
#2013-05-06|1034.10
#2013-05-07|1046.67
#2013-05-08|1052.77
#2013-05-09|1049.11
#2013-05-10|1045.36
#2013-05-13|1033.38
#2013-05-14|1032.02
#2013-05-15|1034.29
#2013-05-16|1033.80
#2013-05-17|1037.29
#2013-05-20|1046.97
#2013-05-21|1043.56
#2013-05-22|1041.59
#2013-05-23|1018.67
#2013-05-24|1019.83
#2013-05-27|1022.53
#2013-05-28|1027.90
#2013-05-29|1010.24
#2013-05-30|1005.35
#2013-05-31| 991.81
#2013-06-03| 986.63
#2013-06-04| 986.61
#2013-06-05| 974.64
#2013-06-06| 970.00
#2013-06-07| 961.27
#2013-06-10| 952.52
#2013-06-11| 933.62
#2013-06-12| 932.58
#2013-06-13| 921.30
#2013-06-14| 925.80
#2013-06-17| 931.93
#2013-06-18| 925.37
#2013-06-19| 913.26
#2013-06-20| 878.27
#2013-06-21| 875.25
#2013-06-24| 853.66
#2013-06-25| 859.00
#2013-06-26| 873.85
#2013-06-27| 883.04
#2013-06-28| 896.97
#2013-07-01| 898.86
#2013-07-02| 882.02
#2013-07-03| 863.23
#2013-07-04| 874.11
#2013-07-05| 874.71
#2013-07-08| 867.77
#2013-07-09| 870.31
#2013-07-10| 873.66
#2013-07-11| 898.93
#2013-07-12| 899.18
#2013-07-15| 907.82
#2013-07-16| 911.62
#2013-07-17| 915.58
#2013-07-18| 917.74
#2013-07-19| 912.62
#2013-07-22| 916.31
#2013-07-23| 931.90
#2013-07-24| 927.44
#2013-07-25| 925.72
#2013-07-26| 924.81
#2013-07-29| 915.62
#2013-07-30| 908.06
#2013-07-31| 902.85
#2013-08-01| 911.94
#2013-08-02| 909.40
#2013-08-05| 907.90
#2013-08-06| 894.55
#2013-08-07| 888.05
#2013-08-08| 898.99
#2013-08-09| 909.67
#2013-08-12| 920.66
#2013-08-13| 928.70
#2013-08-14| 931.55
#2013-08-15| 925.97
#2013-08-16| 918.37
#2013-08-19| 907.30
#2013-08-20| 891.30
#2013-08-21| 886.16
#2013-08-22| 888.84
#2013-08-23| 900.21
#2013-08-26| 899.45
#2013-08-27| 881.98
#2013-08-28| 873.07
#2013-08-29| 881.92
#2013-08-30| 885.50
#2013-09-02| 898.22
#2013-09-03| 891.15
#2013-09-04| 899.72
#2013-09-05| 917.76
#2013-09-06| 926.77
#2013-09-09| 943.28
#2013-09-10| 962.27
#2013-09-11| 959.47
#2013-09-12| 957.02
#2013-09-13| 956.59
#2013-09-16| 968.50
#2013-09-17| 969.45
#2013-09-18| 972.32
#2013-09-19| 994.25
#2013-09-20| 986.30
#2013-09-23| 985.06
#2013-09-24| 979.70
#2013-09-25| 977.94
#2013-09-26| 975.07
#2013-09-27| 970.81
#2013-09-30| 959.79
#2013-10-01| 968.38
#2013-10-02| 969.00
#2013-10-03| 976.82
#2013-10-04| 980.57
#2013-10-07| 978.08
#2013-10-08| 984.95
#2013-10-09| 985.48
#2013-10-10| 992.33
#2013-10-11|1000.47
#2013-10-14|1002.49
#2013-10-15|1005.24
#2013-10-16|1006.16
#2013-10-17|1005.50
#2013-10-18|1013.71
#2013-10-21|1017.86
#2013-10-22|1017.69
#2013-10-23|1001.50
#2013-10-24| 995.11
#2013-10-25| 991.66
#2013-10-28| 997.54
#2013-10-29|1002.04
#2013-10-30|1011.94
#2013-10-31|1008.83
#2013-11-01|1002.66
#2013-11-04|1006.61
#2013-11-05| 994.88
#2013-11-06| 990.85
#2013-11-07| 982.35
#2013-11-08| 966.34
#2013-11-11| 958.01
#2013-11-12| 950.89
#2013-11-13| 941.73
#2013-11-14| 956.32
#2013-11-15| 966.22
#2013-11-18| 997.16
#2013-11-19| 992.99
#2013-11-20| 989.41
#2013-11-21| 975.21
#2013-11-22| 981.60
#2013-11-25| 981.25
#2013-11-26| 973.60
#2013-11-27| 975.95
#2013-11-28| 976.23
#2013-11-29| 983.07
#2013-12-02| 977.56
#2013-12-03| 968.47
#2013-12-04| 961.73
#2013-12-05| 968.27
#2013-12-06| 974.11
#2013-12-09| 982.45
#2013-12-10| 980.89
#2013-12-11| 964.97
#2013-12-12| 955.75
#2013-12-13| 954.93
#2013-12-16| 955.78
#2013-12-17| 953.35
#2013-12-18| 957.61
#2013-12-19| 954.02
#2013-12-20| 949.01
#2013-12-23| 954.09
#2013-12-24| 960.51
#2013-12-25| 960.33
#2013-12-26| 960.54
#2013-12-27| 963.92
#2013-12-30| 963.43
#2013-12-31| 966.27
#2014-01-01| 966.50
#2014-01-02| 954.55
#2014-01-03| 947.01
#2014-01-06| 938.21
#2014-01-07| 934.80
#2014-01-08| 938.94
#2014-01-09| 926.62
#2014-01-10| 933.55
#2014-01-13| 938.60
#2014-01-14| 935.78
#2014-01-15| 941.86
#2014-01-16| 937.41
#2014-01-17| 935.51
#2014-01-20| 932.04
#2014-01-21| 932.14
#2014-01-22| 938.39
#2014-01-23| 924.92
#2014-01-24| 908.59
#2014-01-27| 891.19
#2014-01-28| 892.45
#2014-01-29| 894.42
#2014-01-30| 891.78
#2014-01-31| 892.86
#2014-02-03| 882.13
#2014-02-04| 873.67
#2014-02-05| 874.91
#2014-02-06| 886.33
#2014-02-07| 894.14
#2014-02-10| 891.50
#2014-02-11| 901.50
#2014-02-12| 907.49
#2014-02-13| 897.78
#2014-02-14| 907.82
#2014-02-17| 913.09
#2014-02-18| 906.06
#2014-02-19| 908.12
#2014-02-20| 904.09
#2014-02-21| 908.92
#2014-02-24| 907.76
#2014-02-25| 900.76
#2014-02-26| 902.31
#2014-02-27| 911.41
#2014-02-28| 911.52
#2014-03-03| 890.54
#2014-03-04| 900.36
#2014-03-05| 897.18
#2014-03-06| 908.46
#2014-03-07| 903.75
#2014-03-10| 893.48
#2014-03-11| 891.14
#2014-03-12| 879.96
#2014-03-13| 872.98
#2014-03-14| 865.11
#2014-03-17| 870.11
#2014-03-18| 884.28
#2014-03-19| 887.01
#2014-03-20| 881.63
#2014-03-21| 888.66
#2014-03-24| 900.59
#2014-03-25| 903.67
#2014-03-26| 910.65
#2014-03-27| 919.04
#2014-03-28| 929.88
#2014-03-31| 940.72
#2014-04-01| 945.15
#2014-04-02| 951.21
#2014-04-03| 945.47
#2014-04-04| 946.26
#2014-04-07| 949.07
#2014-04-08| 955.04
#2014-04-09| 958.28
#2014-04-10| 967.05
#2014-04-11| 961.48
#2014-04-14| 957.36
#2014-04-15| 937.06
#2014-04-16| 938.57
#2014-04-17| 947.75
#2014-04-18| 952.11
#2014-04-21| 950.61
#2014-04-22| 946.19
#2014-04-23| 940.70
#2014-04-24| 942.04
#2014-04-25| 931.45
#2014-04-28| 928.58
#2014-04-29| 936.33
#2014-04-30| 929.44
#2014-05-01| 929.90
#2014-05-02| 937.25
#2014-05-05| 935.59
#2014-05-06| 939.62
#2014-05-07| 939.27
#2014-05-08| 939.63
#2014-05-09| 939.98
#2014-05-12| 955.77
#2014-05-13| 963.28
#2014-05-14| 971.03
#2014-05-15| 971.24
#2014-05-16| 974.42
#2014-05-19| 978.63
#2014-05-20| 974.96
#2014-05-21| 979.02
#2014-05-22| 988.03
#2014-05-23| 992.03
#2014-05-26| 991.24
#2014-05-27| 978.25
#2014-05-28| 983.96
#2014-05-29| 980.51
#2014-05-30| 972.15
#2014-06-02| 976.68
#2014-06-03| 985.53
#2014-06-04| 980.07
#2014-06-05| 983.79
#2014-06-06| 999.16
#2014-06-09|1010.91
#2014-06-10|1017.95
#2014-06-11|1017.27
#2014-06-12|1017.83
#2014-06-13|1012.65
#2014-06-16|1009.18
#2014-06-17|1004.79
#2014-06-18|1006.27
#2014-06-19|1008.85
#2014-06-20|1004.88
#2014-06-23| 998.63
#2014-06-24|1007.87
#2014-06-25|1001.12
#2014-06-26|1004.15
#2014-06-27|1004.73
#2014-06-30|1006.48
#2014-07-01|1007.16
#2014-07-02|1015.63
#2014-07-03|1018.01
#2014-07-04|1019.72
#2014-07-07|1020.10
#2014-07-08|1016.13
#2014-07-09|1011.08
#2014-07-10|1011.95
#2014-07-11|1009.84
#2014-07-14|1015.57
#2014-07-15|1018.69
#2014-07-16|1021.24
#2014-07-17|1014.73
#2014-07-18|1017.52
#2014-07-21|1017.87
#2014-07-22|1032.53
#2014-07-23|1035.87
#2014-07-24|1041.79
#2014-07-25|1038.16
#2014-07-28|1035.31
#2014-07-29|1034.14
#2014-07-30|1033.64
#2014-07-31|1022.85
#2014-08-01|1015.19
#2014-08-04|1023.61
#2014-08-05|1019.25
#2014-08-06|1013.84
#2014-08-07|1009.75
#2014-08-08|1002.26
#2014-08-11|1019.68
#2014-08-12|1023.51
#2014-08-13|1025.95
#2014-08-14|1027.43
#2014-08-15|1035.43
#2014-08-18|1043.55
#2014-08-19|1050.96
#2014-08-20|1052.45
#2014-08-21|1057.31
#2014-08-22|1054.10
#2014-08-25|1060.35
#2014-08-26|1059.53
#2014-08-27|1065.63
#2014-08-28|1055.15
#2014-08-29|1060.13
#2014-09-01|1062.01
#2014-09-02|1065.23
#2014-09-03|1086.12
#2014-09-04|1081.82
#2014-09-05|1080.51
#2014-09-08|1076.75
#2014-09-09|1069.62
#2014-09-10|1052.13
#2014-09-11|1049.42
#2014-09-12|1038.12
#2014-09-15|1031.20
#2014-09-16|1028.02
#2014-09-17|1034.68
#2014-09-18|1028.77
#2014-09-19|1025.44
#2014-09-22|1011.21
#2014-09-23|1002.59
#2014-09-24|1007.92
#2014-09-25| 996.97
#2014-09-26| 997.48
#2014-09-29| 975.23
#2014-09-30| 967.19
#2014-10-01| 960.50
#2014-10-02| 960.11
#2014-10-03| 965.08
#2014-10-06| 991.25
#2014-10-07| 993.81
#2014-10-08| 984.61
#2014-10-09| 997.94
#2014-10-10| 973.88
#2014-10-13| 987.47
#2014-10-14| 983.88
#2014-10-15| 973.09
#2014-10-16| 949.53
#2014-10-17| 962.61
#2014-10-20| 960.09
#2014-10-21| 953.27
#2014-10-22| 963.25
#2014-10-23| 948.28
#2014-10-24| 957.10
#2014-10-27| 937.77
#2014-10-28| 960.64
#2014-10-29| 968.06
#2014-10-30| 978.09
#2014-10-31| 993.31
#2014-11-03| 983.98
#2014-11-04| 984.76
#2014-11-05| 977.88
#2014-11-06| 966.75
#2014-11-07| 965.36
#2014-11-10| 971.15
#2014-11-11| 967.50
#2014-11-12| 975.73
#2014-11-13| 967.45
#2014-11-14| 965.16
#2014-11-17| 958.52
#2014-11-18| 958.11
#2014-11-19| 960.06
#2014-11-20| 963.16
#2014-11-21| 983.07
#2014-11-24| 992.58
#2014-11-25| 989.24
#2014-11-26| 994.66
#2014-11-27| 991.21
#2014-11-28| 985.00
#2014-12-01| 961.67
#2014-12-02| 964.39
#2014-12-03| 968.71
#2014-12-04| 969.77
#2014-12-05| 971.06
#2014-12-08| 962.94
#2014-12-09| 943.98
#2014-12-10| 942.36
#2014-12-11| 930.34
#2014-12-12| 917.92
#2014-12-15| 902.18
#2014-12-16| 881.19
#2014-12-17| 894.56
#2014-12-18| 910.10
#2014-12-19| 920.59
#2014-12-22| 935.03
#2014-12-23| 928.97
#2014-12-24| 925.98
#2014-12-25| 925.86
#2014-12-26| 924.93
#2014-12-29| 936.73
#2014-12-30| 933.92
#2014-12-31| 937.63
#2015-01-01| 938.05
#2015-01-02| 940.23
#2015-01-05| 934.20
#2015-01-06| 925.95
#2015-01-07| 935.84
#2015-01-08| 950.74
#2015-01-09| 952.59
#2015-01-12| 946.46
#2015-01-13| 948.76
#2015-01-14| 947.77
#2015-01-15| 958.48
#2015-01-16| 959.44
#2015-01-19| 941.70
#2015-01-20| 952.17
#2015-01-21| 974.17
#2015-01-22| 981.93
#2015-01-23| 985.57
#2015-01-26| 981.32
#2015-01-27| 981.23
#2015-01-28| 975.74
#2015-01-29| 966.56
#2015-01-30| 951.63
#2015-02-02| 951.55
#2015-02-03| 962.80
#2015-02-04| 961.41
#2015-02-05| 963.63
#2015-02-06| 956.46
#2015-02-09| 949.62
#2015-02-10| 945.62
#2015-02-11| 941.69
#2015-02-12| 957.43
#2015-02-13| 973.25
#2015-02-16| 970.63
#2015-02-17| 971.58
#2015-02-18| 977.76
#2015-02-19| 976.14
#2015-02-20| 973.41
#2015-02-23| 970.88
#2015-02-24| 974.38
#2015-02-25| 973.92
#2015-02-26| 978.43
#2015-02-27| 980.71
#2015-03-02| 982.41
#2015-03-03| 977.68
#2015-03-04| 960.30
#2015-03-05| 959.44
#2015-03-06| 953.49
#2015-03-09| 942.54
#2015-03-10| 927.82
#2015-03-11| 927.08
#2015-03-12| 932.93
#2015-03-13| 921.15
#2015-03-16| 926.36
#2015-03-17| 932.96
#2015-03-18| 942.21
#2015-03-19| 944.10
#2015-03-20| 949.69
#2015-03-23| 954.08
#2015-03-24| 952.13
#2015-03-25| 951.56
#2015-03-26| 938.42
#2015-03-27| 933.66
#2015-03-30| 955.76
#2015-03-31| 961.44
#2015-04-01| 978.82
#2015-04-02| 990.83
#2015-04-03| 994.50
#2015-04-06|1002.74
#2015-04-07|1002.26
#2015-04-08|1036.01
#2015-04-09|1054.72
#2015-04-10|1063.00
#2015-04-13|1082.69
#2015-04-14|1069.46
#2015-04-15|1076.17
#2015-04-16|1085.98
#2015-04-17|1071.19
#2015-04-20|1048.73
#2015-04-21|1065.19
#2015-04-22|1077.32
#2015-04-23|1078.00
#2015-04-24|1080.43
#2015-04-27|1084.05
#2015-04-28|1088.54
#2015-04-29|1081.76
#2015-04-30|1073.72
#2015-05-01|1072.34
#2015-05-04|1077.39
#2015-05-05|1074.33
#2015-05-06|1059.81
#2015-05-07|1039.94
#2015-05-08|1060.65
#2015-05-11|1068.17
#2015-05-12|1055.76
#2015-05-13|1057.17
#2015-05-14|1058.97
#2015-05-15|1073.33
#2015-05-18|1068.10
#2015-05-19|1068.66
#2015-05-20|1062.15
#2015-05-21|1061.33
#2015-05-22|1068.48
#2015-05-25|1065.25
#2015-05-26|1066.64
#2015-05-27|1061.33
#2015-05-28|1042.56
#2015-05-29|1036.92
#2015-06-01|1044.55
#2015-06-02|1043.07
#2015-06-03|1036.17
#2015-06-04|1031.33
#2015-06-05|1022.08
#2015-06-08|1021.39
#2015-06-09|1013.35
#2015-06-10|1015.78
#2015-06-11|1010.23
#2015-06-12|1020.30
#2015-06-15|1011.63
#2015-06-16|1002.54
#2015-06-17|1009.11
#2015-06-18|1015.98
#2015-06-19|1011.23
#2015-06-22|1023.51
#2015-06-23|1029.10
#2015-06-24|1032.61
#2015-06-25|1021.62
#2015-06-26|1010.03
#2015-06-29| 985.83
#2015-06-30|1001.10
#2015-07-01|1001.27
#2015-07-02| 998.29
#2015-07-03| 985.91
#2015-07-06| 961.98
#2015-07-07| 943.20
#2015-07-08| 903.03
#2015-07-09| 929.55
#2015-07-10| 951.93
#2015-07-13| 964.94
#2015-07-14| 964.51
#2015-07-15| 956.74
#2015-07-16| 964.57
#2015-07-17| 966.20
#2015-07-20| 961.53
#2015-07-21| 965.15
#2015-07-22| 958.21
#2015-07-23| 952.05
#2015-07-24| 938.08
#2015-07-27| 907.21
#2015-07-28| 907.37
#2015-07-29| 919.15
#2015-07-30| 914.02
#2015-07-31| 918.58
#2015-08-03| 907.86
#2015-08-04| 908.77
#2015-08-05| 913.51
#2015-08-06| 907.00
#2015-08-07| 909.33
#2015-08-10| 916.33
#2015-08-11| 908.95
#2015-08-12| 890.81
#2015-08-13| 889.69
#2015-08-14| 896.07
#2015-08-17| 889.72
#2015-08-18| 880.45
#2015-08-19| 872.89
#2015-08-20| 858.26
#2015-08-21| 840.24
#2015-08-24| 788.58
#2015-08-25| 795.84
#2015-08-26| 789.82
#2015-08-27| 826.49
#2015-08-28| 824.47
#2015-08-31| 817.85
#2015-09-01| 797.11
#2015-09-02| 788.78
#2015-09-03| 794.48
#2015-09-04| 782.40
#2015-09-07| 773.09
#2015-09-08| 793.33
#2015-09-09| 814.93
#2015-09-10| 801.97
#2015-09-11| 799.63
#2015-09-14| 806.05
#2015-09-15| 810.40
#2015-09-16| 827.28
#2015-09-17| 824.73
#2015-09-18| 828.09
#2015-09-21| 819.70
#2015-09-22| 808.71
#2015-09-23| 794.48
#2015-09-24| 788.17
#2015-09-25| 796.90
#2015-09-28| 790.31
#2015-09-29| 779.27
#2015-09-30| 798.03
#2015-10-01| 798.79
#2015-10-02| 814.04
#2015-10-05| 833.89
#2015-10-06| 839.84
#2015-10-07| 864.52
#2015-10-08| 857.84
#2015-10-09| 871.60
#2015-10-12| 874.43
#2015-10-13| 860.67
#2015-10-14| 853.50
#2015-10-15| 866.37
#2015-10-16| 870.99
#2015-10-19| 872.00
#2015-10-20| 870.72
#2015-10-21| 864.89
#2015-10-22| 866.35
#2015-10-23| 876.06
#2015-10-26| 872.62
#2015-10-27| 867.83
#2015-10-28| 862.96
#2015-10-29| 852.03
#2015-10-30| 851.48
#2015-11-02| 846.12
#2015-11-03| 860.34
#2015-11-04| 868.79
#2015-11-05| 865.91
#2015-11-06| 858.33
#2015-11-09| 852.51
#2015-11-10| 840.75
#2015-11-11| 844.07
#2015-11-12| 848.50
#2015-11-13| 836.10
#2015-11-16| 830.27
#2015-11-17| 840.64
#2015-11-18| 839.40
#2015-11-19| 853.39
#2015-11-20| 859.44
#2015-11-23| 857.85
#2015-11-24| 854.53
#2015-11-25| 848.85
#2015-11-26| 848.95
#2015-11-27| 835.53
#2015-11-30| 826.29
#2015-12-01| 835.45
#2015-12-02| 835.99
#2015-12-03| 839.03
#2015-12-04| 828.32
#2015-12-07| 824.97
#2015-12-08| 812.86
#2015-12-09| 814.47
#2015-12-10| 811.22
#2015-12-11| 797.15
#2015-12-14| 793.17
#2015-12-15| 798.32
#2015-12-16| 806.81
#2015-12-17| 817.42
#2015-12-18| 807.66
#2015-12-21| 806.21
#2015-12-22| 807.11
#2015-12-23| 819.72
#2015-12-24| 821.89
#2015-12-25| 821.75
#2015-12-28| 817.63
#2015-12-29| 819.60
#2015-12-30| 809.74
#2015-12-31| 814.97
#2016-01-01| 815.86
#2016-01-04| 789.53
#2016-01-05| 789.15
#2016-01-06| 782.17
#2016-01-07| 757.11
#2016-01-08| 762.42
#2016-01-11| 740.99
#2016-01-12| 735.19
#2016-01-13| 738.48
#2016-01-14| 734.35
#2016-01-15| 714.03
#2016-01-18| 704.37
#2016-01-19| 717.53
#2016-01-20| 693.72
#2016-01-21| 683.76
#2016-01-22| 708.78
#2016-01-25| 714.29
#2016-01-26| 702.26
#2016-01-27| 708.12
#2016-01-28| 711.94
#2016-01-29| 734.45
#2016-02-01| 733.47
#2016-02-02| 719.15
#2016-02-03| 710.61
#2016-02-04| 725.77
#2016-02-05| 728.62
#2016-02-08| 724.24
#2016-02-09| 719.55
#2016-02-10| 716.55
#2016-02-11| 687.21
#2016-02-12| 684.57
#2016-02-15| 705.32
#2016-02-16| 706.76
#2016-02-17| 711.13
#2016-02-18| 722.82
#2016-02-19| 718.92
#2016-02-22| 732.82
#2016-02-23| 725.52
#2016-02-24| 715.88
#2016-02-25| 707.73
#2016-02-26| 715.51
#2016-02-29| 714.64
#2016-03-01| 733.13
#2016-03-02| 754.35
#2016-03-03| 766.49
#2016-03-04| 784.05
#2016-03-07| 787.70
#2016-03-08| 781.39
#2016-03-09| 782.20
#2016-03-10| 783.10
#2016-03-11| 791.98
#2016-03-14| 794.97
#2016-03-15| 778.34
#2016-03-16| 777.58
#2016-03-17| 804.42
#2016-03-18| 814.75
#2016-03-21| 820.38
#2016-03-22| 819.81
#2016-03-23| 811.06
#2016-03-24| 802.78
#2016-03-25| 802.90
#2016-03-28| 805.70
#2016-03-29| 804.29
#2016-03-30| 821.87
#2016-03-31| 823.86
#2016-04-01| 816.62
#2016-04-04| 812.90
#2016-04-05| 800.25
#2016-04-06| 799.91
#2016-04-07| 800.76
#2016-04-08| 810.90
#2016-04-11| 821.92
#2016-04-12| 830.44
#2016-04-13| 849.78
#2016-04-14| 850.18
#2016-04-15| 850.34
#2016-04-18| 845.62
#2016-04-19| 855.89
#2016-04-20| 851.39
#2016-04-21| 856.39
#2016-04-22| 847.76
#2016-04-25| 839.94
#2016-04-26| 847.37
#2016-04-27| 849.96
#2016-04-28| 851.63
#2016-04-29| 846.16
#2016-05-02| 842.22
#2016-05-03| 825.94
#2016-05-04| 823.38
#2016-05-05| 818.55
#2016-05-06| 812.02
#2016-05-09| 810.86
#2016-05-10| 820.00
#2016-05-11| 820.07
#2016-05-12| 819.54
#2016-05-13| 808.01
#2016-05-16| 812.61
#2016-05-17| 816.01
#2016-05-18| 807.08
#2016-05-19| 792.45
#2016-05-20| 795.00
#2016-05-23| 791.59
#2016-05-24| 792.83
#2016-05-25| 806.62
#2016-05-26| 810.63
#2016-05-27| 816.30
#2016-05-30| 819.15
#2016-05-31| 819.22
#2016-06-01| 819.55
#2016-06-02| 824.28
#2016-06-03| 829.91
#2016-06-06| 835.95
#2016-06-07| 849.44
#2016-06-08| 855.98
#2016-06-09| 852.20
#2016-06-10| 835.49
#2016-06-13| 821.94
#2016-06-14| 815.34
#2016-06-15| 822.24
#2016-06-16| 812.00
#2016-06-17| 819.73
#2016-06-20| 830.83
#2016-06-21| 834.18
#2016-06-22| 835.76
#2016-06-23| 843.23
#2016-06-24| 821.62
#2016-06-27| 816.85
#2016-06-28| 823.51
#2016-06-29| 838.75
#2016-06-30| 851.41
#2016-07-01| 853.41
#2016-07-04| 861.00
#2016-07-05| 849.32
#2016-07-06| 841.79
#2016-07-07| 847.05
#2016-07-08| 849.70
#2016-07-11| 863.64
#2016-07-12| 874.09
#2016-07-13| 876.39
#2016-07-14| 887.95
#2016-07-15| 885.52
#2016-07-18| 888.06
#2016-07-19| 883.97
#2016-07-20| 889.58
#2016-07-21| 889.82
#2016-07-22| 889.13
#2016-07-25| 890.62
#2016-07-26| 889.44
#2016-07-27| 892.27
#2016-07-28| 893.44
#2016-07-29| 891.06
#2016-08-01| 894.00
#2016-08-02| 890.33
#2016-08-03| 882.23
#2016-08-04| 889.98
#2016-08-05| 902.49
#2016-08-08| 911.89
#2016-08-09| 913.43
#2016-08-10| 908.96
#2016-08-11| 916.98
#2016-08-12| 921.77
#2016-08-15| 929.89
#2016-08-16| 928.87
#2016-08-17| 925.88
#2016-08-18| 932.31
#2016-08-19| 929.59
#2016-08-22| 925.02
#2016-08-23| 925.26
#2016-08-24| 920.39
#2016-08-25| 917.73
#2016-08-26| 922.07
#2016-08-29| 921.20
#2016-08-30| 928.85
#2016-08-31| 925.62
#2016-09-01| 925.66
#2016-09-02| 934.90
#2016-09-05| 942.47
#2016-09-06| 958.48
#2016-09-07| 960.34
#2016-09-08| 965.45
#2016-09-09| 952.17
#2016-09-12| 930.03
#2016-09-13| 923.55
#2016-09-14| 923.52
#2016-09-15| 927.28
#2016-09-16| 926.43
#2016-09-19| 935.17
#2016-09-20| 935.67
#2016-09-21| 941.46
#2016-09-22| 953.84
#2016-09-23| 949.23
#2016-09-26| 935.68
#2016-09-27| 939.97
#2016-09-28| 943.98
#2016-09-29| 938.42
#2016-09-30| 931.64
#2016-10-03| 946.60
#2016-10-04| 949.84
#2016-10-05| 953.07
#2016-10-06| 956.17
#2016-10-07| 955.70
#2016-10-10| 959.04
#2016-10-11| 952.57
#2016-10-12| 949.78
#2016-10-13| 935.94
#2016-10-14| 942.78
#2016-10-17| 938.23
#2016-10-18| 956.31
#2016-10-19| 954.74
#2016-10-20| 956.72
#2016-10-21| 957.71
#2016-10-24| 964.33
#2016-10-25| 962.97
#2016-10-26| 954.95
#2016-10-27| 949.61
#2016-10-28| 946.64
#2016-10-31| 948.12
#2016-11-01| 944.61
#2016-11-02| 931.91
#2016-11-03| 924.16
#2016-11-04| 919.47
#2016-11-07| 935.27
#2016-11-08| 941.29
#2016-11-09| 925.20
#2016-11-10| 922.09
#2016-11-11| 892.79
#2016-11-14| 889.26
#2016-11-15| 883.34
#2016-11-16| 888.74
#2016-11-17| 885.98
#2016-11-18| 886.87
#2016-11-21| 889.67
#2016-11-22| 900.63
#2016-11-23| 897.41
#2016-11-24| 894.23
#2016-11-25| 901.00
#2016-11-28| 907.41
#2016-11-29| 901.25
#2016-11-30| 909.70
#2016-12-01| 902.38
#2016-12-02| 896.76
#2016-12-05| 895.95
#2016-12-06| 902.31
#2016-12-07| 906.35
#2016-12-08| 915.82
#2016-12-09| 914.64
#2016-12-12| 904.17
#2016-12-13| 907.93
#2016-12-14| 902.62
#2016-12-15| 890.20
#2016-12-16| 889.07
#2016-12-19| 881.80
#2016-12-20| 879.97
#2016-12-21| 883.33
#2016-12-22| 874.19
#2016-12-23| 877.98
#2016-12-26| 876.77
#2016-12-27| 880.21
#2016-12-28| 888.37
#2016-12-29| 897.55
#2016-12-30| 905.23
#2017-01-02| 904.30
#2017-01-03| 912.25
#2017-01-04| 913.85
#2017-01-05| 924.38
#2017-01-06| 922.50
#2017-01-09| 921.95
#2017-01-10| 929.74
#2017-01-11| 932.86
#2017-01-12| 941.57
#2017-01-13| 938.88
#2017-01-16| 934.02
#2017-01-17| 939.13
#2017-01-18| 943.02
#2017-01-19| 940.92
#2017-01-20| 937.45
#2017-01-23| 944.44
#2017-01-24| 949.70
#2017-01-25| 954.41
#2017-01-26| 960.81
#2017-01-27| 964.35
#2017-01-30| 960.42
#2017-01-31| 957.10
#2017-02-01| 963.71
#2017-02-02| 964.40
#2017-02-03| 968.61
#2017-02-06| 973.00
#2017-02-07| 970.99
#2017-02-08| 977.30
#2017-02-09| 982.74
#2017-02-10| 987.81
#2017-02-13| 995.17
#2017-02-14| 992.02
#2017-02-15|1002.54
#2017-02-16|1006.52
#2017-02-17| 999.49
#2017-02-20|1008.28
#2017-02-21|1009.14
#2017-02-22|1015.60
#2017-02-23|1013.77
#2017-02-24|1003.33
#2017-02-27| 998.88
#2017-02-28| 995.56
#2017-03-01| 998.55
#2017-03-02| 991.92
#2017-03-03| 991.19
#2017-03-06| 996.28
#2017-03-07| 995.82
#2017-03-08| 991.51
#2017-03-09| 978.95
#2017-03-10| 982.28
#2017-03-13| 994.29
#2017-03-14|1000.33
#2017-03-15|1004.78
#2017-03-16|1022.26
#2017-03-17|1019.92
#2017-03-20|1026.98
#2017-03-21|1023.98
#2017-03-22|1014.96
#2017-03-23|1013.78
#2017-03-24|1017.00
#2017-03-27|1010.60
#2017-03-28|1015.95
#2017-03-29|1021.45
#2017-03-30|1019.00
#2017-03-31|1012.29
#2017-04-03|1022.71
#2017-04-04|1024.13
#2017-04-05|1030.21
#2017-04-06|1025.49
#2017-04-07|1023.70
#2017-04-10|1017.36
#2017-04-11|1015.56
#2017-04-12|1016.19
#2017-04-13|1014.49
#2017-04-14|1013.37
#2017-04-17|1019.29
#2017-04-18|1010.04
#2017-04-19|1005.08
#2017-04-20|1011.85
#2017-04-21|1011.40
#2017-04-24|1020.06
#2017-04-25|1031.91
#2017-04-26|1032.13
#2017-04-27|1029.55
#2017-04-28|1028.52
#2017-05-01|1029.81
#2017-05-02|1036.25
#2017-05-03|1033.77
#2017-05-04|1024.76
#2017-05-05|1018.94
#2017-05-08|1021.33
#2017-05-09|1028.64
#2017-05-10|1039.15
#2017-05-11|1043.28
#2017-05-12|1046.77
#2017-05-15|1056.76
#2017-05-16|1060.27
#2017-05-17|1054.97
#2017-05-18|1014.27
#2017-05-19|1021.60
#2017-05-22|1023.92
#2017-05-23|1024.33
#2017-05-24|1024.32
#2017-05-25|1034.10
#2017-05-26|1042.10
#2017-05-29|1041.05
#2017-05-30|1042.53
#2017-05-31|1037.88
#2017-06-01|1038.19
#2017-06-02|1041.35
#2017-06-05|1040.74
#2017-06-06|1041.20
#2017-06-07|1044.47
#2017-06-08|1044.11
#2017-06-09|1043.20
#2017-06-12|1031.71
#2017-06-13|1033.26
#2017-06-14|1036.83
#2017-06-15|1027.84
#2017-06-16|1027.91
#2017-06-19|1036.75
#2017-06-20|1030.27
#2017-06-21|1027.49
#2017-06-22|1026.82
#2017-06-23|1026.06
#2017-06-26|1034.66
#2017-06-27|1031.77
#2017-06-28|1028.02
#2017-06-29|1033.43
#2017-06-30|1031.60
#2017-07-03|1038.67
#2017-07-04|1031.61
#2017-07-05|1034.22
#2017-07-06|1033.95
#2017-07-07|1030.96
#2017-07-10|1038.34
#2017-07-11|1048.66
#2017-07-12|1058.73
#2017-07-13|1070.89
#2017-07-14|1075.07
#2017-07-17|1078.28
#2017-07-18|1077.69
#2017-07-19|1087.79
#2017-07-20|1087.12
#2017-07-21|1086.46
#2017-07-24|1089.98
#2017-07-25|1088.24
#2017-07-26|1090.18
#2017-07-27|1097.72
#2017-07-28|1093.31
#2017-07-31|1102.79
#2017-08-01|1109.83
#2017-08-02|1112.38
#2017-08-03|1106.88
#2017-08-04|1110.68
#2017-08-07|1118.30
#2017-08-08|1121.52
#2017-08-09|1113.82
#2017-08-10|1098.33
#2017-08-11|1081.35
#2017-08-14|1097.53
#2017-08-15|1094.11
#2017-08-16|1105.17
#2017-08-17|1104.99
#2017-08-18|1099.83
#2017-08-21|1100.79
#2017-08-22|1108.73
#2017-08-23|1113.02
#2017-08-24|1121.65
#2017-08-25|1127.68
#2017-08-28|1129.74
#2017-08-29|1122.94
#2017-08-30|1132.19
#2017-08-31|1134.83
#2017-09-01|1140.58
#2017-09-04|1133.03
#2017-09-05|1138.14
#2017-09-06|1141.29
#2017-09-07|1144.00
#2017-09-08|1146.51
#2017-09-11|1158.77
#2017-09-12|1162.57
#2017-09-13|1160.66
#2017-09-14|1161.15
#2017-09-15|1165.41
#2017-09-18|1176.31
#2017-09-19|1173.59
#2017-09-20|1177.73
#2017-09-21|1172.10
#2017-09-22|1161.09
#2017-09-25|1138.65
#2017-09-26|1135.57
#2017-09-27|1131.11
#2017-09-28|1125.66
#2017-09-29|1136.43
#2017-10-02|1136.26
#2017-10-03|1160.68
#2017-10-04|1170.48
#2017-10-05|1170.50
#2017-10-06|1172.81
#2017-10-09|1167.01
#2017-10-10|1176.68
#2017-10-11|1173.11
#2017-10-12|1178.23
#2017-10-13|1184.09
#2017-10-16|1190.70
#2017-10-17|1184.89
#2017-10-18|1186.59
#2017-10-19|1170.32
#2017-10-20|1178.24
#2017-10-23|1175.97
#2017-10-24|1172.23
#2017-10-25|1181.42
#2017-10-26|1175.91
#2017-10-27|1176.84
#2017-10-30|1176.57
#2017-10-31|1174.39
#2017-11-01|1185.77
#2017-11-02|1184.41
#2017-11-03|1184.46
#2017-11-06|1188.39
#2017-11-07|1188.82
#2017-11-08|1191.90
#2017-11-09|1194.35
#2017-11-10|1189.71
#2017-11-13|1184.51
#2017-11-14|1174.92
#2017-11-15|1162.87
#2017-11-16|1178.73
#2017-11-17|1189.38
#2017-11-20|1193.98
#2017-11-21|1211.86
#2017-11-22|1216.05
#2017-11-23|1209.71
#2017-11-24|1214.07
#2017-11-27|1209.50
#2017-11-28|1211.73
#2017-11-29|1204.21
#2017-11-30|1182.34
#2017-12-01|1175.97
#2017-12-04|1182.53
#2017-12-05|1175.72
#2017-12-06|1158.91
#2017-12-07|1160.70
#2017-12-08|1176.44
#2017-12-11|1188.68
#2017-12-12|1179.44
#2017-12-13|1182.87
#2017-12-14|1183.80
#2017-12-15|1180.35
#2017-12-18|1187.23
#2017-12-19|1194.18
#2017-12-20|1193.37
#2017-12-21|1202.25
#2017-12-22|1209.31
#2017-12-25|1209.10
#2017-12-26|1212.03
#2017-12-27|1211.49
#2017-12-28|1218.65
#2017-12-29|1222.73
#2018-01-01|1220.03
#2018-01-02|1242.78
#2018-01-03|1248.20
#2018-01-04|1262.92
#2018-01-05|1268.60
#2018-01-08|1276.69
#2018-01-09|1275.00
#2018-01-10|1275.01
#2018-01-11|1277.02
#2018-01-12|1287.75
#2018-01-15|1285.18
#2018-01-16|1289.97
#2018-01-17|1300.37
#2018-01-18|1304.48
#2018-01-19|1314.09
#2018-01-22|1325.18
#2018-01-23|1337.99
#2018-01-24|1350.70
#2018-01-25|1343.93
#2018-01-26|1360.29
#2018-01-29|1353.80
#2018-01-30|1336.78
#2018-01-31|1342.25
#2018-02-01|1336.75
#2018-02-02|1317.41
#2018-02-05|1299.32
#2018-02-06|1255.28
#2018-02-07|1247.74
#2018-02-08|1247.82
#2018-02-09|1218.53
#2018-02-12|1225.61
#2018-02-13|1236.61
#2018-02-14|1259.21
#2018-02-15|1278.63
#2018-02-16|1274.33
#2018-02-19|1271.28
#2018-02-20|1266.95
#2018-02-21|1282.19
#2018-02-22|1273.18
#2018-02-23|1289.99
#2018-02-26|1298.80
#2018-02-27|1284.72
#2018-02-28|1266.11
#2018-03-01|1268.63
#2018-03-02|1257.60
#2018-03-05|1244.97
#2018-03-06|1257.11
#2018-03-07|1246.58
#2018-03-08|1253.68
#2018-03-09|1265.11
#2018-03-12|1284.37
#2018-03-13|1287.30
#2018-03-14|1282.33
#2018-03-15|1280.14
#2018-03-16|1274.03
#2018-03-19|1265.05
#2018-03-20|1269.25
#2018-03-21|1268.09
#2018-03-22|1254.36
#2018-03-23|1231.46
#2018-03-26|1242.79
#2018-03-27|1248.68
#2018-03-28|1225.32
#2018-03-29|1231.82
#2018-03-30|1231.82
#2018-04-02|1234.24
#2018-04-03|1240.91
#2018-04-04|1219.95
#2018-04-05|1231.61
#2018-04-06|1236.02
#2018-04-09|1233.02
#2018-04-10|1245.75
#2018-04-11|1248.04
#2018-04-12|1249.28
#2018-04-13|1241.98
#2018-04-16|1227.89
#2018-04-17|1225.26
#2018-04-18|1233.23
#2018-04-19|1243.97
#2018-04-20|1231.48
#2018-04-23|1223.09
#2018-04-24|1231.75
#2018-04-25|1216.46
#2018-04-26|1215.17
#2018-04-27|1226.59
#2018-04-30|1234.97
#2018-05-01|1233.33
#2018-05-02|1222.83
#2018-05-03|1207.90
#2018-05-04|1202.19
#2018-05-07|1205.26
#2018-05-08|1212.66
#2018-05-09|1216.72
#2018-05-10|1226.70
#2018-05-11|1231.29
#2018-05-14|1234.34
#2018-05-15|1220.71
#2018-05-16|1223.29
#2018-05-17|1216.04
#2018-05-18|1209.00
#2018-05-21|1205.18
#2018-05-22|1212.08
#2018-05-23|1194.33
#2018-05-24|1196.43
#2018-05-25|1196.95
#2018-05-28|1194.68
#2018-05-29|1184.73
#2018-05-30|1177.84
#2018-05-31|1191.46
#2018-06-01|1192.98
#2018-06-04|1205.83
#2018-06-05|1199.96
#2018-06-06|1204.26
#2018-06-07|1203.46
#2018-06-08|1190.61
#2018-06-11|1197.70
#2018-06-12|1200.52
#2018-06-13|1191.89
#2018-06-14|1181.97
#2018-06-15|1170.92
#2018-06-18|1167.81
#2018-06-19|1147.51
#2018-06-20|1156.11
#2018-06-21|1141.83
#2018-06-22|1149.45
#2018-06-25|1136.27
#2018-06-26|1131.22
#2018-06-27|1107.98
#2018-06-28|1104.40
#2018-06-29|1129.79
#2018-07-02|1124.41
#2018-07-03|1120.41
#2018-07-04|1112.97
#2018-07-05|1108.31
#2018-07-06|1111.58
#2018-07-09|1129.56
#2018-07-10|1131.20
#2018-07-11|1121.11
#2018-07-12|1131.55
#2018-07-13|1134.69
#2018-07-16|1128.33
#2018-07-17|1128.41
#2018-07-18|1124.26
#2018-07-19|1115.68
#2018-07-20|1129.09
#2018-07-23|1130.87
#2018-07-24|1149.32
#2018-07-25|1159.20
#2018-07-26|1153.61
#2018-07-27|1159.39
#2018-07-30|1157.83
#2018-07-31|1151.52
#2018-08-01|1150.05
#2018-08-02|1132.58
#2018-08-03|1140.10
#2018-08-06|1137.83
#2018-08-07|1148.24
#2018-08-08|1147.11
#2018-08-09|1151.65
#2018-08-10|1137.98
#2018-08-13|1119.64
#2018-08-14|1117.70
#2018-08-15|1098.32
#2018-08-16|1092.26
#2018-08-17|1093.49
#2018-08-20|1108.88
#2018-08-21|1113.03
#2018-08-22|1117.76
#2018-08-23|1112.80
#2018-08-24|1112.00
#2018-08-27|1132.80
#2018-08-28|1131.94
#2018-08-29|1131.04
#2018-08-30|1118.27
#2018-08-31|1114.36
#2018-09-03|1103.16
#2018-09-04|1098.54
#2018-09-05|1081.79
#2018-09-06|1077.92
#2018-09-07|1085.74
#2018-09-10|1068.37
#2018-09-11|1050.45
#2018-09-12|1053.99
#2018-09-13|1066.86
#2018-09-14|1080.14
#2018-09-17|1069.16
#2018-09-18|1072.67
#2018-09-19|1081.28
#2018-09-20|1084.63
#2018-09-21|1101.76
#2018-09-24|1080.88
#2018-09-25|1082.33
#2018-09-26|1090.18
#2018-09-27|1091.27
#2018-09-28|1088.33
#2018-10-01|1085.41
#2018-10-02|1082.38
#2018-10-03|1087.30
#2018-10-04|1062.94
#2018-10-05|1052.43
#2018-10-08|1056.23
#2018-10-09|1052.59
#2018-10-10|1051.13
#2018-10-11|1019.66
#2018-10-12|1042.48
#2018-10-15|1038.74
#2018-10-16|1051.03
#2018-10-17|1045.67
#2018-10-18|1038.98
#2018-10-19|1039.59
#2018-10-22|1055.25
#2018-10-23|1034.08
#2018-10-24|1032.76
#2018-10-25|1028.65
#2018-10-26|1021.39
#2018-10-29|1022.22
#2018-10-30|1022.07
#2018-10-31|1039.44
#2018-11-01|1054.18
#2018-11-02|1088.21
#2018-11-05|1077.42
#2018-11-06|1076.26
#2018-11-07|1077.24
#2018-11-08|1074.88
#2018-11-09|1062.87
#2018-11-12|1055.42
#2018-11-13|1057.55
#2018-11-14|1059.54
#2018-11-15|1073.69
#2018-11-16|1085.39
#2018-11-19|1091.30
#2018-11-20|1076.95
#2018-11-21|1077.22
#2018-11-22|1077.79
#2018-11-23|1070.69
#2018-11-26|1073.75
#2018-11-27|1078.29
#2018-11-28|1095.90
#2018-11-29|1104.81
#2018-11-30|1104.93
#2018-12-03|1119.77
#2018-12-04|1120.12
#2018-12-05|1108.37
#2018-12-06|1081.68
#2018-12-07|1086.03
#2018-12-10|1061.14
#2018-12-11|1065.10
#2018-12-12|1081.87
#2018-12-13|1092.97
#2018-12-14|1080.80
#2018-12-17|1079.32
#2018-12-18|1075.80
#2018-12-19|1078.25
#2018-12-20|1074.66
#2018-12-21|1068.14
#2018-12-24|1059.96
#2018-12-25|1058.78
#2018-12-26|1057.78
#2018-12-27|1057.03
#2018-12-28|1071.07
#2018-12-31|1079.11
#2019-01-01|1080.14
#2019-01-02|1072.57
#2019-01-03|1073.14
#2019-01-04|1087.75
#2019-01-07|1096.19
#2019-01-08|1092.62
#2019-01-09|1108.83
#2019-01-10|1113.43
#2019-01-11|1113.75
#2019-01-14|1104.60
#2019-01-15|1117.51
#2019-01-16|1119.07
#2019-01-17|1118.57
#2019-01-18|1128.31
#2019-01-21|1130.38
#2019-01-22|1121.02
#2019-01-23|1122.17
#2019-01-24|1130.38
#2019-01-25|1136.31
#2019-01-28|1131.73
#2019-01-29|1134.52
#2019-01-30|1139.15
#2019-01-31|1157.40
#2019-02-01|1162.50
#2019-02-04|1162.36
#2019-02-05|1162.17
#2019-02-06|1156.43
#2019-02-07|1155.27
#2019-02-08|1151.12
#2019-02-11|1149.11
#2019-02-12|1156.06
#2019-02-13|1156.59
#2019-02-14|1154.61
#2019-02-15|1143.26
#2019-02-18|1146.65
#2019-02-19|1147.24
#2019-02-20|1156.22
#2019-02-21|1160.66
#2019-02-22|1169.15
#2019-02-25|1177.73
#2019-02-26|1171.29
#2019-02-27|1166.13
#2019-02-28|1155.96
#2019-03-01|1162.72
#2019-03-04|1169.98
#2019-03-05|1180.61
#2019-03-06|1182.70
#2019-03-07|1171.18
#2019-03-08|1157.03
#2019-03-11|1175.73
#2019-03-12|1190.77
#2019-03-13|1191.76
#2019-03-14|1189.53
#2019-03-15|1199.55
#2019-03-18|1217.44
#2019-03-19|1219.50
#2019-03-20|1212.35
#2019-03-21|1202.78
#2019-03-22|1188.90
#2019-03-25|1173.95
#2019-03-26|1180.59
#2019-03-27|1172.00
#2019-03-28|1178.55
#2019-03-29|1193.33
#2019-04-01|1206.07
#2019-04-02|1208.07
#2019-04-03|1217.39
#2019-04-04|1213.86
#2019-04-05|1218.21
#2019-04-08|1219.31
#2019-04-09|1225.79
#2019-04-10|1226.46
#2019-04-11|1217.67
#2019-04-12|1214.86
#2019-04-15|1212.52
#2019-04-16|1222.74
#2019-04-17|1220.33
#2019-04-18|1218.08
#2019-04-19|1218.12
#2019-04-22|1212.85
#2019-04-23|1211.26
#2019-04-24|1210.64
#2019-04-25|1198.39
#2019-04-26|1204.65
#2019-04-29|1209.11
#2019-04-30|1206.30
#2019-05-01|1207.89
#2019-05-02|1205.09
#2019-05-03|1207.87
#2019-05-06|1179.63
#2019-05-07|1175.94
#2019-05-08|1169.67
#2019-05-09|1148.64
#2019-05-10|1154.46
#2019-05-13|1140.48
#2019-05-14|1132.31
#2019-05-15|1133.12
#2019-05-16|1130.59
#2019-05-17|1121.40
#2019-05-20|1130.47
#2019-05-21|1135.48
#2019-05-22|1138.05
#2019-05-23|1118.62
#2019-05-24|1127.97
#2019-05-27|1133.46
#2019-05-28|1139.51
#2019-05-29|1137.30
#2019-05-30|1145.26
#2019-05-31|1147.77
#2019-06-03|1158.80
#2019-06-04|1152.22
#2019-06-05|1151.25
#2019-06-06|1146.89
#2019-06-07|1149.85
#2019-06-10|1160.28
#2019-06-11|1172.94
#2019-06-12|1164.41
#2019-06-13|1163.08
#2019-06-14|1150.85
#2019-06-17|1143.07
#2019-06-18|1154.91
#2019-06-19|1170.02
#2019-06-20|1187.77
#2019-06-21|1188.70
#2019-06-24|1190.44
#2019-06-25|1179.76
#2019-06-26|1184.33
#2019-06-27|1191.05
#2019-06-28|1192.06
#2019-07-01|1196.33
#2019-07-02|1202.79
#2019-07-03|1204.73
#2019-07-04|1214.12
#2019-07-05|1207.30
#2019-07-08|1189.80
#2019-07-09|1186.16
#2019-07-10|1192.94
#2019-07-11|1197.97
#2019-07-12|1192.58
#2019-07-15|1196.82
#2019-07-16|1200.05
#2019-07-17|1200.75
#2019-07-18|1195.69
#2019-07-19|1194.88
#2019-07-22|1185.96
#2019-07-23|1183.99
#2019-07-24|1185.72
#2019-07-25|1185.43
#2019-07-26|1183.30
#2019-07-29|1179.53
#2019-07-30|1174.53
#2019-07-31|1168.63
#2019-08-01|1158.07
#2019-08-02|1135.97
#2019-08-05|1101.46
#2019-08-06|1101.87
#2019-08-07|1101.40
#2019-08-08|1117.88
#2019-08-09|1115.94
#2019-08-12|1109.22
#2019-08-13|1095.77
#2019-08-14|1092.22
#2019-08-15|1089.04
#2019-08-16|1094.56
#2019-08-19|1102.02
#2019-08-20|1099.64
#2019-08-21|1103.14
#2019-08-22|1091.82
#2019-08-23|1092.71
#2019-08-26|1081.83
#2019-08-27|1086.83
#2019-08-28|1084.13
#2019-08-29|1086.37
#2019-08-30|1099.49
#2019-09-02|1099.44
#2019-09-03|1082.15
#2019-09-04|1103.01
#2019-09-05|1113.45
#2019-09-06|1122.85
#2019-09-09|1122.74
#2019-09-10|1119.60
#2019-09-11|1132.59
#2019-09-12|1139.05
#2019-09-13|1146.34
#2019-09-16|1137.74
#2019-09-17|1124.37
#2019-09-18|1128.04
#2019-09-19|1116.49
#2019-09-20|1133.85
#2019-09-23|1137.54
#2019-09-24|1134.10
#2019-09-25|1123.36
#2019-09-26|1132.83
#2019-09-27|1129.25
#2019-09-30|1125.44
#2019-10-01|1118.53
#2019-10-02|1111.48
#2019-10-03|1117.07
#2019-10-04|1114.59
#2019-10-07|1107.52
#2019-10-08|1107.86
#2019-10-09|1112.44
#2019-10-10|1115.25
#2019-10-11|1130.45
#2019-10-14|1134.07
#2019-10-15|1133.93
#2019-10-16|1138.40
#2019-10-17|1147.56
#2019-10-18|1148.81
#2019-10-21|1150.80
#2019-10-22|1155.60
#2019-10-23|1152.07
#2019-10-24|1156.81
#2019-10-25|1155.82
#2019-10-28|1166.58
#2019-10-29|1169.23
#2019-10-30|1168.14
#2019-10-31|1170.08
#2019-11-01|1180.31
#2019-11-04|1192.37
#2019-11-05|1195.81
#2019-11-06|1192.27
#2019-11-07|1197.62
#2019-11-08|1181.91
#2019-11-11|1168.51
#2019-11-12|1169.69
#2019-11-13|1153.96
#2019-11-14|1150.72
#2019-11-15|1152.85
#2019-11-18|1159.28
#2019-11-19|1167.11
#2019-11-20|1166.72
#2019-11-21|1157.36
#2019-11-22|1163.55
#2019-11-25|1171.49
#2019-11-26|1164.00
#2019-11-27|1169.72
#2019-11-28|1171.42
#2019-11-29|1157.37
#2019-12-02|1161.62
#2019-12-03|1160.96
#2019-12-04|1160.92
#2019-12-05|1165.72
#2019-12-06|1171.94
#2019-12-09|1175.70
#2019-12-10|1172.38
#2019-12-11|1183.90
#2019-12-12|1195.80
#2019-12-13|1213.05
#2019-12-16|1211.56
#2019-12-17|1227.44
#2019-12-18|1236.03
#2019-12-19|1235.22
#2019-12-20|1233.51
#2019-12-23|1238.74
#2019-12-24|1235.10
#2019-12-25|1235.35
#2019-12-26|1236.78
#2019-12-27|1247.31
#2019-12-30|1250.58
#2019-12-31|1244.15
#2020-01-01|1244.69
#2020-01-02|1263.75
#2020-01-03|1256.95
#2020-01-06|1241.89
#2020-01-07|1245.16
#2020-01-08|1239.59
#2020-01-09|1259.74
#2020-01-10|1263.92
#2020-01-13|1274.23
#2020-01-14|1272.26
#2020-01-15|1267.31
#2020-01-16|1270.52
#2020-01-17|1278.16
#2020-01-20|1270.99
#2020-01-21|1243.56
#2020-01-22|1256.19
#2020-01-23|1247.87
#2020-01-24|1248.37
#2020-01-27|1233.22
#2020-01-28|1237.25
#2020-01-29|1220.96
#2020-01-30|1195.81
#2020-01-31|1186.15
#2020-02-03|1185.02
#2020-02-04|1208.62
#2020-02-05|1215.86
#2020-02-06|1228.36
#2020-02-07|1219.94
#2020-02-10|1213.45
#2020-02-11|1229.14
#2020-02-12|1237.77
#2020-02-13|1236.31
#2020-02-14|1232.60
#2020-02-17|1237.09
#2020-02-18|1223.13
#2020-02-19|1234.31
#2020-02-20|1228.21
#2020-02-21|1219.22
#2020-02-24|1195.96
#2020-02-25|1198.71
#2020-02-26|1176.62
#2020-02-27|1168.24
#2020-02-28|1134.19
#2020-03-02|1146.16
#2020-03-03|1151.10
#2020-03-04|1150.66
#2020-03-05|1148.81
#2020-03-06|1118.33
#2020-03-09|1045.73
#2020-03-10|1064.61
#2020-03-11|1048.25
#2020-03-12| 966.45
#2020-03-13| 993.95
#2020-03-16| 916.05
#2020-03-17| 914.75
#2020-03-18| 858.76
#2020-03-19| 844.82
#2020-03-20| 888.70
#2020-03-23| 822.19
#2020-03-24| 866.52
#2020-03-25| 910.54
#2020-03-26| 927.88
#2020-03-27| 919.33
#2020-03-30| 901.69
#2020-03-31| 918.53
#2020-04-01| 894.35
#2020-04-02| 904.04
#2020-04-03| 889.66
#2020-04-06| 907.62
#2020-04-07| 943.83
#2020-04-08| 941.05
#2020-04-09| 962.46
#2020-04-10| 962.15
#2020-04-13| 956.36
#2020-04-14| 962.23
#2020-04-15| 950.87
#2020-04-16| 952.19
#2020-04-17| 968.86
#2020-04-20| 969.21
#2020-04-21| 947.84
#2020-04-22| 962.09
#2020-04-23| 966.28
#2020-04-24| 943.07
#2020-04-27| 963.82
#2020-04-28| 979.92
#2020-04-29| 997.32
#2020-04-30|1001.95
#2020-05-01| 999.66
#2020-05-04| 954.32
#2020-05-05| 959.90
#2020-05-06| 964.79
#2020-05-07| 955.48
#2020-05-08| 973.01
#2020-05-11| 977.84
#2020-05-12| 970.95
#2020-05-13| 974.00
#2020-05-14| 965.04
#2020-05-15| 962.16
#2020-05-18| 964.03
#2020-05-19| 974.66
#2020-05-20| 986.53
#2020-05-21| 988.07
#2020-05-22| 957.47
#2020-05-25| 971.76
#2020-05-26| 985.75
#2020-05-27| 992.21
#2020-05-28| 990.05
#2020-05-29| 994.69
#2020-06-01|1024.54
#2020-06-02|1042.10
#2020-06-03|1060.58
#2020-06-04|1059.45
#2020-06-05|1072.19
#2020-06-08|1076.49
#2020-06-09|1077.69
#2020-06-10|1080.67
#2020-06-11|1062.43
#2020-06-12|1055.64
#2020-06-15|1033.61
#2020-06-16|1055.23
#2020-06-17|1058.64
#2020-06-18|1066.11
#2020-06-19|1075.62
#2020-06-22|1081.17
#2020-06-23|1102.64
#2020-06-24|1090.38
#2020-06-25|1090.31
#2020-06-26|1080.21
#2020-06-29|1076.57
#2020-06-30|1076.24
#2020-07-01|1085.46
#2020-07-02|1113.62
#2020-07-03|1130.99
#2020-07-06|1160.75
#2020-07-07|1150.13
#2020-07-08|1168.12
#2020-07-09|1182.30
#2020-07-10|1166.61
#2020-07-13|1167.86
#2020-07-14|1144.77
#2020-07-15|1155.36
#2020-07-16|1128.00
#2020-07-17|1145.06
#2020-07-20|1158.40
#2020-07-21|1188.82
#2020-07-22|1173.55
#2020-07-23|1181.35
#2020-07-24|1156.59
#2020-07-27|1155.33
#2020-07-28|1170.53
#2020-07-29|1175.49
#2020-07-30|1167.36
#2020-07-31|1161.30
#2020-08-03|1157.37
#2020-08-04|1173.71
#2020-08-05|1186.02
#2020-08-06|1187.75
#2020-08-07|1169.99
#2020-08-10|1163.09
#2020-08-11|1170.04
#2020-08-12|1167.07
#2020-08-13|1166.95
#2020-08-14|1166.09
#2020-08-17|1166.83
#2020-08-18|1182.77
#2020-08-19|1175.35
#2020-08-20|1162.89
#2020-08-21|1172.95
#2020-08-24|1195.44
#2020-08-25|1191.01
#2020-08-26|1193.04
#2020-08-27|1199.15
#2020-08-28|1206.18
#2020-08-31|1179.29
#2020-09-01|1201.65
#2020-09-02|1205.33
#2020-09-03|1194.77
#2020-09-04|1184.38
#2020-09-07|1172.58
#2020-09-08|1164.80
#2020-09-09|1161.65
#2020-09-10|1161.61
#2020-09-11|1169.50
#2020-09-14|1180.77
#2020-09-15|1186.92
#2020-09-16|1193.56
#2020-09-17|1183.03
#2020-09-18|1183.75
#2020-09-21|1155.09
#2020-09-22|1151.04
#2020-09-23|1148.63
#2020-09-24|1124.64
#2020-09-25|1124.39
#2020-09-28|1133.92
#2020-09-29|1129.60
#2020-09-30|1146.66
#2020-10-01|1154.32
#2020-10-02|1152.29
#2020-10-05|1166.92
#2020-10-06|1179.20
#2020-10-07|1188.28
#2020-10-08|1197.89
#2020-10-09|1198.78
#2020-10-12|1216.84
#2020-10-13|1216.14
#2020-10-14|1227.12
#2020-10-15|1196.58
#2020-10-16|1209.38
#2020-10-19|1214.60
#2020-10-20|1223.29
#2020-10-21|1228.12
#2020-10-22|1229.07
#2020-10-23|1225.12
#2020-10-26|1219.55
#2020-10-27|1223.12
#2020-10-28|1218.30
#2020-10-29|1217.06
#2020-10-30|1195.21
#2020-11-02|1207.60
#2020-11-03|1220.74
#2020-11-04|1211.81
#2020-11-05|1262.76
#2020-11-06|1258.62
#2020-11-09|1285.66
#2020-11-10|1267.48
#2020-11-11|1232.00
#2020-11-12|1240.62
#2020-11-13|1251.77
#2020-11-16|1258.36
#2020-11-17|1256.09
#2020-11-18|1264.69
#2020-11-19|1250.58
#2020-11-20|1261.63
#2020-11-23|1275.95
#2020-11-24|1284.55
#2020-11-25|1271.18
#2020-11-26|1286.72
#2020-11-27|1290.24
#2020-11-30|1265.46
#2020-12-01|1284.90
#2020-12-02|1279.08
#2020-12-03|1289.18
#2020-12-04|1299.86
#2020-12-07|1294.02
#2020-12-08|1294.83
#2020-12-09|1297.43
#2020-12-10|1294.21
#2020-12-11|1301.03
#2020-12-14|1291.25
#2020-12-15|1287.33
#2020-12-16|1302.02
#2020-12-17|1318.22
#2020-12-18|1313.39
#2020-12-21|1290.32
#2020-12-22|1290.19
#2020-12-23|1299.12
#2020-12-24|1286.63
#2020-12-25|1286.70
#2020-12-28|1266.80
#2020-12-29|1287.50
#2020-12-30|1315.11
#2020-12-31|1320.62
#2021-01-01|1322.03
#2021-01-04|1325.03
#2021-01-05|1326.27
#2021-01-06|1337.03
#2021-01-07|1325.06
#2021-01-08|1345.23
#2021-01-11|1341.61
#2021-01-12|1352.29
#2021-01-13|1357.66
#2021-01-14|1381.86
#2021-01-15|1376.85
#2021-01-18|1387.07
#2021-01-19|1405.79
#2021-01-20|1442.17
#2021-01-21|1429.83
#2021-01-22|1410.90
#2021-01-25|1441.04
#2021-01-26|1415.68
#2021-01-27|1399.88
#2021-01-28|1373.66
#2021-01-29|1356.50
#2021-02-01|1398.61
#2021-02-02|1431.83
#2021-02-03|1445.10
#2021-02-04|1439.62
#2021-02-05|1440.27
#2021-02-08|1448.55
#2021-02-09|1451.41
#2021-02-10|1470.72
#2021-02-11|1478.10
#2021-02-12|1478.84
#2021-02-15|1483.42
#2021-02-16|1492.19
#2021-02-17|1500.39
#2021-02-18|1473.85
#2021-02-19|1471.48
#2021-02-22|1426.75
#2021-02-23|1429.53
#2021-02-24|1407.00
#2021-02-25|1415.30
#2021-02-26|1354.80
#2021-03-01|1384.16
#2021-03-02|1377.71
#2021-03-03|1407.12
#2021-03-04|1376.17
#2021-03-05|1363.97
#2021-03-08|1323.76
#2021-03-09|1329.21
#2021-03-10|1350.11
#2021-03-11|1380.26
#2021-03-12|1361.76
#2021-03-15|1349.44
#2021-03-16|1359.77
#2021-03-17|1356.47
#2021-03-18|1368.88
#2021-03-19|1365.65
#2021-03-22|1363.73
#2021-03-23|1350.05
#2021-03-24|1325.57
#2021-03-25|1307.33
#2021-03-26|1322.84
#2021-03-29|1318.28
#2021-03-30|1334.75
#2021-03-31|1331.42
#2021-04-01|1361.32
#2021-04-02|1361.47
#2021-04-05|1358.37
#2021-04-06|1360.26
#2021-04-07|1347.57
#2021-04-08|1351.62
#2021-04-09|1337.19
#2021-04-12|1324.50
#2021-04-13|1323.15
#2021-04-14|1342.13
#2021-04-15|1339.78
#2021-04-16|1354.61
#2021-04-19|1349.51
#2021-04-20|1346.16
#2021-04-21|1328.87
#2021-04-22|1338.06
#2021-04-23|1350.66
#2021-04-26|1350.88
#2021-04-27|1355.20
#2021-04-28|1369.84
#2021-04-29|1374.53
#2021-04-30|1348.52
#2021-05-03|1347.09
#2021-05-04|1343.99
#2021-05-05|1341.64
#2021-05-06|1350.94
#2021-05-07|1351.42
#2021-05-10|1348.75
#2021-05-11|1329.94
#2021-05-12|1338.65
#2021-05-13|1318.47
#2021-05-14|1319.06
#2021-05-17|1338.73
#2021-05-18|1354.75
#2021-05-19|1351.50
#2021-05-20|1351.12
#2021-05-21|1358.26
#2021-05-24|1355.74
#2021-05-25|1371.82
#2021-05-26|1380.82
#2021-05-27|1384.19
#2021-05-28|1383.63
#2021-05-31|1402.45
#2021-06-01|1418.70
#2021-06-02|1417.85
#2021-06-03|1411.28
#2021-06-04|1408.84
#2021-06-07|1410.77
#2021-06-08|1407.58
#2021-06-09|1402.32
#2021-06-10|1405.27
#2021-06-11|1404.30
#2021-06-14|1406.48
#2021-06-15|1403.81
#2021-06-16|1390.46
#2021-06-17|1386.63
#2021-06-18|1395.86
#2021-06-21|1389.78
#2021-06-22|1382.01
#2021-06-23|1396.85
#2021-06-24|1404.64
#2021-06-25|1417.88
#2021-06-28|1422.35
#2021-06-29|1415.62
#2021-06-30|1406.89
#2021-07-01|1403.87
#2021-07-02|1386.42
#2021-07-05|1375.99
#2021-07-06|1366.97
#2021-07-07|1363.30
#2021-07-08|1328.28
#2021-07-09|1336.00
#2021-07-12|1346.90
#2021-07-13|1367.26
#2021-07-14|1370.48
#2021-07-15|1379.44
#2021-07-16|1376.09
#2021-07-19|1347.35
#2021-07-20|1339.08
#2021-07-21|1337.99
#2021-07-22|1357.54
#2021-07-23|1345.07
#2021-07-26|1298.77
#2021-07-27|1248.37
#2021-07-28|1267.04
#2021-07-29|1311.09
#2021-07-30|1286.91
#2021-08-02|1300.32
#2021-08-03|1297.62
#2021-08-04|1305.91
#2021-08-05|1298.49
#2021-08-06|1295.66
#2021-08-09|1295.74
#2021-08-10|1314.10
#2021-08-11|1313.40
#2021-08-12|1307.75
#2021-08-13|1303.53
#2021-08-16|1289.68
#2021-08-17|1265.95
#2021-08-18|1268.02
#2021-08-19|1245.37
#2021-08-20|1228.52
#2021-08-23|1237.32
#2021-08-24|1281.53
#2021-08-25|1284.71
#2021-08-26|1273.72
#2021-08-27|1280.40
#2021-08-30|1293.60
#2021-08-31|1318.26
#2021-09-01|1321.89
#2021-09-02|1330.04
#2021-09-03|1325.29
#2021-09-06|1338.37
#2021-09-07|1342.97
#2021-09-08|1334.17
#2021-09-09|1311.37
#2021-09-10|1325.85
#2021-09-13|1313.44
#2021-09-14|1304.15
#2021-09-15|1290.34
#2021-09-16|1279.77
#2021-09-17|1284.06
#2021-09-20|1252.60
#2021-09-21|1257.83
#2021-09-22|1261.86
#2021-09-23|1279.71
#2021-09-24|1265.56
#2021-09-27|1262.16
#2021-09-28|1265.84
#2021-09-29|1260.85
#2021-09-30|1253.79
#2021-10-01|1257.10
#2021-10-04|1239.27
#2021-10-05|1238.13
#2021-10-06|1224.53
#2021-10-07|1258.91
#2021-10-08|1268.73
#2021-10-11|1286.38
#2021-10-12|1272.74
#2021-10-13|1279.12
#2021-10-14|1285.01
#2021-10-15|1300.36
#2021-10-18|1303.63
#2021-10-19|1307.60
#2021-10-20|1321.37
#2021-10-21|1308.45
#2021-10-22|1307.80
#2021-10-25|1310.02
#2021-10-26|1304.13
#2021-10-27|1284.48
#2021-10-28|1272.80
#2021-10-29|1260.26
#2021-11-01|1257.45
#2021-11-02|1255.47
#2021-11-03|1256.80
#2021-11-04|1265.99
#2021-11-05|1253.92
#2021-11-08|1255.02
#2021-11-09|1259.95
#2021-11-10|1271.11
#2021-11-11|1279.35
#2021-11-12|1288.06
#2021-11-15|1288.65
#2021-11-16|1296.32
#2021-11-17|1292.45
#2021-11-18|1267.49
#2021-11-19|1255.14
#2021-11-22|1238.37
#2021-11-23|1230.29
#2021-11-24|1227.88
#2021-11-25|1240.07
#2021-11-26|1200.95
#2021-11-29|1196.48
#2021-11-30|1183.64
#2021-12-01|1191.83
#2021-12-02|1199.53
#2021-12-03|1187.01
#2021-12-06|1159.05
#2021-12-07|1193.43
#2021-12-08|1200.69
#2021-12-09|1210.91
#2021-12-10|1201.33
#2021-12-13|1193.28
#2021-12-14|1179.94
#2021-12-15|1168.47
#2021-12-16|1173.86
#2021-12-17|1152.87
#2021-12-20|1125.01
#2021-12-21|1138.95
#2021-12-22|1149.01
#2021-12-23|1155.83
#2021-12-24|1154.51
#2021-12-27|1157.69
#2021-12-28|1160.84
#2021-12-29|1149.09
#2021-12-30|1153.00
#2021-12-31|1176.81
#2022-01-03|1174.40
#2022-01-04|1171.42
#2022-01-05|1152.91
#2022-01-06|1155.37
#2022-01-07|1175.23
#2022-01-10|1188.10
#2022-01-11|1193.80
#2022-01-12|1225.05
#2022-01-13|1220.43
#2022-01-14|1214.45
#2022-01-17|1206.89
#2022-01-18|1194.46
#2022-01-19|1194.72
#2022-01-20|1222.86
#2022-01-21|1216.48
#2022-01-24|1184.60
#2022-01-25|1177.56
#2022-01-26|1181.53
#2022-01-27|1157.81
#2022-01-28|1151.76
#2022-01-31|1175.74
#2022-02-01|1182.50
#2022-02-02|1184.05
#2022-02-03|1179.13
#2022-02-04|1197.24
#2022-02-07|1188.74
#2022-02-08|1179.86
#2022-02-09|1204.09
#2022-02-10|1216.92
#2022-02-11|1204.37
#2022-02-14|1177.32
#2022-02-15|1190.01
#2022-02-16|1204.04
#2022-02-17|1203.56
#2022-02-18|1191.04
#2022-02-21|1173.93
#2022-02-22|1158.90
#2022-02-23|1162.93
#2022-02-24|1104.99
#2022-02-25|1121.29
#2022-02-28|1119.04
#2022-03-01|1122.90
#2022-03-02|1108.52
#2022-03-03|1109.58
#2022-03-04|1078.44
#2022-03-07|1038.91
#2022-03-08|1020.71
#2022-03-09|1032.73
#2022-03-10|1042.12
#2022-03-11|1021.13
#2022-03-14| 977.13
#2022-03-15| 932.63
#2022-03-16|1013.71
#2022-03-17|1069.96
#2022-03-18|1067.56
#2022-03-21|1056.06
#2022-03-22|1086.81
#2022-03-23|1099.05
#2022-03-24|1091.71
#2022-03-25|1072.24
#2022-03-28|1080.01
#2022-03-29|1097.03
#2022-03-30|1109.88
#2022-03-31|1101.99
#2022-04-01|1111.92
#2022-04-04|1142.51
#2022-04-05|1137.29
#2022-04-06|1117.30
#2022-04-07|1100.56
#2022-04-08|1102.42
#2022-04-11|1077.40
#2022-04-12|1080.60
#2022-04-13|1081.65
#2022-04-14|1083.48
#2022-04-15|1083.44
#2022-04-18|1077.54
#2022-04-19|1054.36
#2022-04-20|1055.20
#2022-04-21|1046.96
#2022-04-22|1031.55
#2022-04-25| 997.13
#2022-04-26|1005.34
#2022-04-27|1006.01
#2022-04-28|1021.71
#2022-04-29|1052.72
#2022-05-02|1047.31
#2022-05-03|1044.67
#2022-05-04|1027.19
#2022-05-05|1021.48
#2022-05-06| 986.73
#2022-05-09| 977.08
#2022-05-10| 962.78
#2022-05-11| 970.86
#2022-05-12| 949.87
#2022-05-13| 966.92
#2022-05-16| 973.05
#2022-05-17|1004.24
#2022-05-18|1001.74
#2022-05-19| 977.60
#2022-05-20|1008.00
#2022-05-23|1004.91
#2022-05-24| 987.45
#2022-05-25| 984.17
#2022-05-26| 989.15
#2022-05-27|1011.01
#2022-05-30|1029.43
#2022-05-31|1042.35
#2022-06-01|1034.49
#2022-06-02|1032.24
#2022-06-03|1028.65
#2022-06-06|1042.71
#2022-06-07|1035.34
#2022-06-08|1054.73
#2022-06-09|1051.51
#2022-06-10|1042.77
#2022-06-13|1002.38
#2022-06-14|1000.62
#2022-06-15|1010.16
#2022-06-16| 990.64
#2022-06-17| 990.04
#2022-06-20| 993.09
#2022-06-21|1010.09
#2022-06-22| 987.99
#2022-06-23| 999.45
#2022-06-24|1016.48
#2022-06-27|1034.70
#2022-06-28|1034.45
#2022-06-29|1016.96
#2022-06-30|1010.07
#2022-07-01|1008.50
#2022-07-04|1011.00
#2022-07-05|1007.03
#2022-07-06|1005.67
#2022-07-07|1013.07
#2022-07-08|1018.21
#2022-07-11| 995.43
#2022-07-12| 979.26
#2022-07-13| 976.75
#2022-07-14| 972.46
#2022-07-15| 961.08
#2022-07-18| 979.41
#2022-07-19| 976.88
#2022-07-20| 986.09
#2022-07-21| 983.74
#2022-07-22| 986.42
#2022-07-25| 982.90
#2022-07-26| 988.58
#2022-07-27| 985.91
#2022-07-28| 995.15
#2022-07-29| 985.27
#2022-08-01| 986.98
#2022-08-02| 975.07
#2022-08-03| 976.95
#2022-08-04| 991.73
#2022-08-05| 995.89
#2022-08-08| 993.32
#2022-08-09| 991.67
#2022-08-10| 985.58
#2022-08-11| 998.87
#2022-08-12|1003.40
#2022-08-15|1000.29
#2022-08-16| 997.55
#2022-08-17|1002.69
#2022-08-18| 999.21
#2022-08-19| 992.02
#2022-08-22| 983.60
#2022-08-23| 988.55
#2022-08-24| 982.51
#2022-08-25|1003.32
#2022-08-26|1009.05
#2022-08-29|1001.83
#2022-08-30|1007.29
#2022-08-31|1004.41
#2022-09-01| 993.34
#2022-09-02| 988.98
#2022-09-05| 984.68
#2022-09-06| 980.60
#2022-09-07| 976.39
#2022-09-08| 975.48
#2022-09-09| 994.30
#2022-09-12| 998.55
#2022-09-13| 996.89
#2022-09-14| 981.93
#2022-09-15| 979.09
#2022-09-16| 960.13
#2022-09-19| 958.05
#2022-09-20| 970.29
#2022-09-21| 954.59
#2022-09-22| 945.70
#2022-09-23| 925.19
#2022-09-26| 911.78
#2022-09-27| 913.47
#2022-09-28| 895.17
#2022-09-29| 888.98
#2022-09-30| 898.09
#2022-10-03| 901.58
#2022-10-04| 912.10
#2022-10-05| 937.35
#2022-10-06| 935.59
#2022-10-07| 921.47
#2022-10-10| 905.09
#2022-10-11| 887.08
#2022-10-12| 885.22
#2022-10-13| 873.48
#2022-10-14| 880.05
#2022-10-17| 883.96
#2022-10-18| 900.09
#2022-10-19| 886.07
#2022-10-20| 881.33
#2022-10-21| 885.57
#2022-10-24| 845.60
#2022-10-25| 849.82
#2022-10-26| 850.66
#2022-10-27| 859.30
#2022-10-28| 842.05
#2022-10-31| 844.34
#2022-11-01| 874.50
#2022-11-02| 882.00
#2022-11-03| 869.86
#2022-11-04| 900.27
#2022-11-07| 910.12
#2022-11-08| 906.68
#2022-11-09| 897.71
#2022-11-10| 875.29
#2022-11-11| 923.74
#2022-11-14| 930.40
#2022-11-15| 957.67
#2022-11-16| 950.04
#2022-11-17| 935.87
#2022-11-18| 937.35
#2022-11-21| 926.37
#2022-11-22| 916.07
#2022-11-23| 918.30
#2022-11-24| 932.54
#2022-11-25| 924.50
#2022-11-28| 917.99
#2022-11-29| 949.78
#2022-11-30| 967.38
#2022-12-01| 974.03
#2022-12-02| 972.23
#2022-12-05| 993.83
#2022-12-06| 985.50
#2022-12-07| 965.89
#2022-12-08| 985.99
#2022-12-09| 996.31
#2022-12-12| 976.13
#2022-12-13| 976.61
#2022-12-14| 982.91
#2022-12-15| 967.01
#2022-12-16| 966.15
#2022-12-19| 968.98
#2022-12-20| 961.70
#2022-12-21| 959.85
#2022-12-22| 974.26
#2022-12-23| 965.36
#2022-12-26| 968.84
#2022-12-27| 967.25
#2022-12-28| 979.76
#2022-12-29| 976.82
#2022-12-30| 976.46
#2023-01-02| 974.50
#2023-01-03| 979.59
#2023-01-04| 995.37
#2023-01-05|1008.56
#2023-01-06|1009.74
#2023-01-09|1029.59
#2023-01-10|1030.27
#2023-01-11|1037.84
#2023-01-12|1035.02
#2023-01-13|1046.25
#2023-01-16|1039.81
#2023-01-17|1040.55
#2023-01-18|1047.77
#2023-01-19|1041.86
#2023-01-20|1053.55
#2023-01-23|1053.95
#2023-01-24|1054.39
#2023-01-25|1053.71
#2023-01-26|1069.28
#2023-01-27|1065.45
#2023-01-30|1041.24
#2023-01-31|1035.63
#2023-02-01|1043.77
#2023-02-02|1039.57
#2023-02-03|1031.77
#2023-02-06|1009.51
#2023-02-07|1013.07
#2023-02-08|1015.82
#2023-02-09|1022.74
#2023-02-10|1007.66
#2023-02-13|1009.02
#2023-02-14|1006.50
#2023-02-15|1001.87
#2023-02-16|1007.39
#2023-02-17| 997.34
#2023-02-20|1003.65
#2023-02-21| 989.34
#2023-02-22| 975.12
#2023-02-23| 978.23
#2023-02-24| 960.14
#2023-02-27| 955.19
#2023-02-28| 946.52
#2023-03-01| 976.10
#2023-03-02| 966.43
#2023-03-03| 980.01
#2023-03-06| 982.90
#2023-03-07| 978.45
#2023-03-08| 970.59
#2023-03-09| 957.41
#2023-03-10| 937.89
#2023-03-13| 939.93
#2023-03-14| 924.03
#2023-03-15| 929.85
#2023-03-16| 924.26
#2023-03-17| 934.66
#2023-03-20| 920.77
#2023-03-21| 931.37
#2023-03-22| 936.95
#2023-03-23| 949.98
#2023-03-24| 945.54
#2023-03-27| 936.78
#2023-03-28| 945.37
#2023-03-29| 961.54
#2023-03-30| 966.72
#2023-03-31| 975.30
#2023-04-03| 972.34
#2023-04-04| 966.58
#2023-04-05| 969.86
#2023-04-06| 972.08
#2023-04-07| 972.08
#2023-04-10| 972.76
#2023-04-11| 984.61
#2023-04-12| 980.50
#2023-04-13| 983.86
#2023-04-14| 984.98
#2023-04-17| 990.22
#2023-04-18| 985.70
#2023-04-19| 971.66
#2023-04-20| 971.51
#2023-04-21| 961.36
#2023-04-24| 960.17
#2023-04-25| 948.27
#2023-04-26| 954.35
#2023-04-27| 957.67
#2023-04-28| 962.35
#2023-05-01| 962.87
#2023-05-02| 959.00
#2023-05-03| 952.23
#2023-05-04| 962.70
#2023-05-05| 970.51
#2023-05-08| 979.76
#2023-05-09| 967.34
#2023-05-10| 969.59
#2023-05-11| 970.88
#2023-05-12| 969.44
#2023-05-15| 980.49
#2023-05-16| 979.77
#2023-05-17| 968.23
#2023-05-18| 970.73
#2023-05-19| 962.15
#2023-05-22| 970.48
#2023-05-23| 965.29
#2023-05-24| 955.25
#2023-05-25| 944.79
#2023-05-26| 949.61
#2023-05-29| 944.68
#2023-05-30| 943.69
#2023-05-31| 931.60
#2023-06-01| 937.61
#2023-06-02| 964.68
#2023-06-05| 966.69
#2023-06-06| 968.46
#2023-06-07| 978.12
#2023-06-08| 976.55
#2023-06-09| 982.06
#2023-06-12| 983.72
#2023-06-13| 990.42
#2023-06-14| 993.06
#2023-06-15|1007.70
#2023-06-16|1017.30
#2023-06-19|1012.84
#2023-06-20|1002.46
#2023-06-21| 993.49
#2023-06-22| 988.94
#2023-06-23| 978.10
#2023-06-26| 975.95
#2023-06-27| 986.32
#2023-06-28| 986.33
#2023-06-29| 980.74
#2023-06-30| 985.95
#2023-07-03|1003.22
#2023-07-04|1004.88
#2023-07-05| 995.98
#2023-07-06| 979.83
#2023-07-07| 975.45
#2023-07-10| 978.91
#2023-07-11| 986.31
#2023-07-12| 994.40
#2023-07-13|1010.79
#2023-07-14|1012.87
#2023-07-17|1015.82
#2023-07-18|1004.67
#2023-07-19|1004.32
#2023-07-20|1002.41
#2023-07-21|1005.37
#2023-07-24| 997.72
#2023-07-25|1023.54
#2023-07-26|1023.03
#2023-07-27|1026.39
#2023-07-28|1036.74
#2023-07-31|1046.36
#2023-08-01|1042.20
#2023-08-02|1020.87
#2023-08-03|1014.58
#2023-08-04|1022.07
#2023-08-07|1019.40
#2023-08-08|1007.04
#2023-08-09|1010.20
#2023-08-10|1011.56
#2023-08-11|1000.36
#2023-08-14| 987.88
#2023-08-15| 982.13
#2023-08-16| 975.06
#2023-08-17| 972.48
#2023-08-18| 961.33
#2023-08-21| 955.32
#2023-08-22| 964.98
#2023-08-23| 970.45
#2023-08-24| 980.58
#2023-08-25| 969.40
#2023-08-28| 976.61
#2023-08-29| 989.63
#2023-08-30| 986.08
#2023-08-31| 977.19
#2023-09-01| 983.64
#2023-09-04|1001.62
#2023-09-05| 989.76
#2023-09-06| 987.82
#2023-09-07| 982.53
#2023-09-08| 984.77
#2023-09-11| 991.20
#2023-09-12| 986.76
#2023-09-13| 987.47
#2023-09-14| 991.42
#2023-09-15| 992.99
#2023-09-18| 985.73
#2023-09-19| 985.91
#2023-09-20| 978.86
#2023-09-21| 963.77
#2023-09-22| 976.31
#2023-09-25| 965.28
#2023-09-26| 956.23
#2023-09-27| 958.58
#2023-09-28| 949.79
#2023-09-29| 965.99
#2023-10-02| 962.41
#2023-10-03| 942.93
#2023-10-04| 934.90
#2023-10-05| 936.34
#2023-10-06| 946.81
#2023-10-09| 946.40
#2023-10-10| 958.30
#2023-10-11| 968.45
#2023-10-12| 977.70
#2023-10-13| 961.64
#2023-10-16| 956.24
#2023-10-17| 960.26
#2023-10-18| 950.12
#2023-10-19| 939.05
#2023-10-20| 933.08
#2023-10-23| 928.00
#2023-10-24| 925.29
#2023-10-25| 926.61
#2023-10-26| 923.16
#2023-10-27| 936.60
#2023-10-30| 936.20
#2023-10-31| 927.96
#2023-11-01| 927.43
#2023-11-02| 935.08
#2023-11-03| 954.70
#2023-11-06| 970.55
#2023-11-07| 965.48
#2023-11-08| 964.15
#2023-11-09| 961.05
#2023-11-10| 954.19
#2023-11-13| 961.51
#2023-11-14| 963.81
#2023-11-15| 985.97
#2023-11-16| 983.69
#2023-11-17| 970.13
#2023-11-20| 980.29
#2023-11-21| 979.60
#2023-11-22| 978.98
#2023-11-23| 986.80
#2023-11-24| 976.36
#2023-11-27| 975.53
#2023-11-28| 975.05
#2023-11-29| 968.04
#2023-11-30| 971.38
#2023-12-01| 969.98
#2023-12-04| 967.80
#2023-12-05| 962.65
#2023-12-06| 968.88
#2023-12-07| 965.37
#2023-12-08| 965.36
#2023-12-11| 961.72
#2023-12-12| 964.44
#2023-12-13| 964.71
#2023-12-14| 975.32
#2023-12-15| 988.50
#2023-12-18| 985.71
#2023-12-19| 985.25
#2023-12-20| 976.42
#2023-12-21| 981.43
#2023-12-22| 968.84
#2023-12-25| 968.83
#2023-12-26| 972.77
#2023-12-27| 984.99
#2023-12-28|1000.22
#2023-12-29|1001.05
#2024-01-01|1001.88
#2024-01-02| 991.44
#2024-01-03| 987.66
#2024-01-04| 990.86
#2024-01-05| 989.33
#2024-01-08| 977.98
#2024-01-09| 973.53
#2024-01-10| 973.70
#2024-01-11| 980.92
#2024-01-12| 985.90
#2024-01-15| 987.03
#2024-01-16| 973.21
#2024-01-17| 946.83
#2024-01-18| 947.27
#2024-01-19| 946.49
#2024-01-22| 933.28
#2024-01-23| 937.04
#2024-01-24| 959.77
#2024-01-25| 967.78
#2024-01-26| 958.96
#2024-01-29| 967.63
#2024-01-30| 951.18
#2024-01-31| 950.52
#2024-02-01| 955.67
#2024-02-02| 955.15
#2024-02-05| 951.33
#2024-02-06| 978.05
#2024-02-07| 976.44
#2024-02-08| 965.61
#2024-02-09| 961.96
#2024-02-12| 957.70
#2024-02-13| 959.65
#2024-02-14| 965.47
#2024-02-15| 968.85
#2024-02-16| 984.74
#2024-02-19| 980.68
#2024-02-20| 986.85
#2024-02-21| 991.94
#2024-02-22|1003.64
#2024-02-23|1001.57
#2024-02-26| 998.03
#2024-02-27|1006.67
#2024-02-28| 990.58
#2024-02-29| 990.65
#2024-03-01| 999.93
#2024-03-04| 999.72
#2024-03-05| 986.61
#2024-03-06| 997.20
#2024-03-07| 993.47
#2024-03-08| 993.87
#2024-03-11| 998.53
#2024-03-12|1010.79
#2024-03-13|1001.62
#2024-03-14|1003.59
#2024-03-15| 993.64
#2024-03-18| 996.45
#2024-03-19| 984.69
#2024-03-20| 989.10
#2024-03-21|1000.27
#2024-03-22| 989.21
#2024-03-25| 988.22
#2024-03-26| 991.46
#2024-03-27| 989.33
#2024-03-28| 997.47
#2024-03-29| 997.48
#2024-04-01| 999.29
#2024-04-02|1008.95
#2024-04-03|1003.84
#2024-04-04|1006.63
#2024-04-05|1004.07
#2024-04-08|1009.91
#2024-04-09|1014.05
#2024-04-10|1021.44
#2024-04-11|1019.64
#2024-04-12|1002.57
#2024-04-15| 991.62
#2024-04-16| 977.34
#2024-04-17| 978.58
#2024-04-18| 979.25
#2024-04-19| 978.98
#2024-04-22| 991.37
#2024-04-23|1002.16
#2024-04-24|1013.96
#2024-04-25|1017.10
#2024-04-26|1030.16
#2024-04-29|1035.14
#2024-04-30|1031.07
#2024-05-01|1030.69
#2024-05-02|1047.73
#2024-05-03|1056.64
#2024-05-06|1058.87
#2024-05-07|1051.87
#2024-05-08|1046.00
#2024-05-09|1044.53
#2024-05-10|1055.43
#2024-05-13|1063.41
#2024-05-14|1068.28
#2024-05-15|1068.15
#2024-05-16|1080.13
#2024-05-17|1089.11
#2024-05-20|1091.51
#2024-05-21|1081.15
#2024-05-22|1078.06
#2024-05-23|1072.51
#2024-05-24|1065.30
#2024-05-27|1070.53
#2024-05-28|1069.14
#2024-05-29|1053.04
#2024-05-30|1043.21
#2024-05-31|1034.41
#2024-06-03|1061.54
#2024-06-04|1031.57
#2024-06-05|1046.79
#2024-06-06|1054.88
#2024-06-07|1058.67
#2024-06-10|1055.48
#2024-06-11|1051.54
#2024-06-12|1044.50
#2024-06-13|1051.12
#2024-06-14|1052.14
#2024-06-17|1049.23
#2024-06-18|1050.60
#2024-06-19|1061.66
#2024-06-20|1059.57
#2024-06-21|1051.32
#2024-06-24|1054.31
#2024-06-25|1058.10
#2024-06-26|1059.18
#2024-06-27|1053.12
#2024-06-28|1051.37
#2024-07-01|1052.96
#2024-07-02|1049.72
#2024-07-03|1063.18
#2024-07-04|1068.50
#2024-07-05|1065.13
#2024-07-08|1058.59
#2024-07-09|1063.49
#2024-07-10|1061.56
#2024-07-11|1070.80
#2024-07-12|1084.40
#2024-07-15|1078.29
#2024-07-16|1071.70
#2024-07-17|1069.98
#2024-07-18|1066.93
#2024-07-19|1051.14
#2024-07-22|1059.56
#2024-07-23|1051.29
#2024-07-24|1045.69
#2024-07-25|1035.26
#2024-07-26|1046.02
#2024-07-29|1050.23
#2024-07-30|1045.00
#2024-07-31|1058.49
#2024-08-01|1055.61
#2024-08-02|1038.21
#2024-08-05|1017.82
#2024-08-06|1018.85
#2024-08-07|1035.07
#2024-08-08|1033.93
#2024-08-09|1048.14
#2024-08-12|1051.26
#2024-08-13|1050.02
#2024-08-14|1048.07
#2024-08-15|1047.71
#2024-08-16|1064.23
#2024-08-19|1073.71
#2024-08-20|1073.43
#2024-08-21|1070.67
#2024-08-22|1073.61
#2024-08-23|1073.61
#2024-08-26|1083.03
#2024-08-27|1082.79
#2024-08-28|1076.13
#2024-08-29|1075.91
#2024-08-30|1084.12
#2024-09-02|1077.80
#2024-09-03|1076.77
#2024-09-04|1073.60
#2024-09-05|1073.46
#2024-09-06|1065.83
#2024-09-09|1059.44
#2024-09-10|1062.23
#2024-09-11|1058.72
#2024-09-12|1069.17
#2024-09-13|1076.66
#2024-09-16|1080.53
#2024-09-17|1085.83
#2024-09-18|1084.10
#2024-09-19|1094.90
#2024-09-20|1103.89
#2024-09-23|1105.55
#2024-09-24|1130.87
#2024-09-25|1133.90
#2024-09-26|1167.78
#2024-09-27|1189.19
#2024-09-30|1203.75
#2024-10-01|1202.94
#2024-10-02|1245.18
#2024-10-03|1217.58
#2024-10-04|1234.11
#2024-10-07|1240.35
#2024-10-08|1177.56
#2024-10-09|1165.12
#2024-10-10|1182.39
#2024-10-11|1179.86
#2024-10-14|1180.36
#2024-10-15|1154.09
#2024-10-16|1152.57
#2024-10-17|1137.98
#2024-10-18|1162.31
#2024-10-21|1148.38
#2024-10-22|1142.48
#2024-10-23|1149.32
#2024-10-24|1140.17
#2024-10-25|1137.78
#2024-10-28|1144.32
#2024-10-29|1147.08
#2024-10-30|1134.47
#2024-10-31|1126.52
#2024-11-01|1132.42
#2024-11-04|1133.43
#2024-11-05|1151.00
#2024-11-06|1145.34
#2024-11-07|1152.61
#2024-11-08|1139.86
#2024-11-11|1132.35
#2024-11-12|1110.07
#2024-11-13|1100.91
#2024-11-14|1089.68
#2024-11-15|1087.51
#2024-11-18|1090.88
#2024-11-19|1094.50
#2024-11-20|1096.88
#2024-11-21|1087.17
#2024-11-22|1086.96
#2024-11-25|1092.11
#2024-11-26|1091.95
#2024-11-27|1103.20
#2024-11-28|1084.93
#2024-11-29|1091.18
#2024-12-02|1095.55
#2024-12-03|1104.46
#2024-12-04|1105.07
#2024-12-05|1107.50
#2024-12-06|1114.20
#2024-12-09|1131.02
#2024-12-10|1125.19
#2024-12-11|1124.51
#2024-12-12|1126.96
#2024-12-13|1116.09
#2024-12-16|1107.86
#2024-12-17|1097.73
#2024-12-18|1095.28
#2024-12-19|1089.83
#2024-12-20|1082.64
#2024-12-23|1084.37
#2024-12-24|1088.75
#2024-12-25|1088.77
#2024-12-26|1089.30
#2024-12-27|1086.54
#2024-12-30|1082.66
#2024-12-31|1082.50
#2025-01-01|1084.59
#2025-01-02|1079.00
#2025-01-03|1077.58
#2025-01-06|1067.67
#2025-01-07|1062.52
#2025-01-08|1052.29
#2025-01-09|1050.20
#2025-01-10|1036.86
#2025-01-13|1021.18
#2025-01-14|1037.59
#2025-01-15|1044.73
#2025-01-16|1050.74
#2025-01-17|1051.30
#2025-01-20|1065.88
#2025-01-21|1064.29
#2025-01-22|1058.69
#2025-01-23|1059.49
#2025-01-24|1069.28
#2025-01-27|1068.75
#2025-01-28|1071.45
#2025-01-29|1076.51
#2025-01-30|1081.05
#2025-01-31|1086.04
#2025-02-03|1080.36
#2025-02-04|1107.10
#2025-02-05|1100.25
#2025-02-06|1107.40
#2025-02-07|1113.30
#2025-02-10|1121.26
#2025-02-11|1109.79
#2025-02-12|1122.94
#2025-02-13|1120.43
#2025-02-14|1149.74
#2025-02-17|1151.86
#2025-02-18|1161.69
#2025-02-19|1157.57
#2025-02-20|1149.83
#2025-02-21|1173.79
#2025-02-24|1160.11
#2025-02-25|1144.68
#2025-02-26|1165.99
#2025-02-27|1159.39
#2025-02-28|1120.83
#2025-03-03|1124.17
#2025-03-04|1122.27
#2025-03-05|1148.91
#2025-03-06|1181.60
#2025-03-07|1180.64
#2025-03-10|1159.75
#2025-03-11|1161.36
#2025-03-12|1157.61
#2025-03-13|1152.78
#2025-03-14|1175.93
#2025-03-17|1186.23
#2025-03-18|1214.25
#2025-03-19|1217.55
#2025-03-20|1202.89
#2025-03-21|1192.04
#2025-03-24|1205.18
#2025-03-25|1187.50
#2025-03-26|1186.91
#2025-03-27|1192.95
#2025-03-28|1187.85
#2025-03-31|1177.65
#2025-04-01|1176.75
#2025-04-02|1181.77
#2025-04-03|1171.35
#2025-04-04|1156.71
#2025-04-07|1055.53
#2025-04-08|1071.33
#2025-04-09|1074.69
#2025-04-10|1082.49
#2025-04-11|1103.60
#2025-04-14|1117.88
#2025-04-15|1133.82
#2025-04-16|1122.19
#2025-04-17|1140.60
#2025-04-18|1140.63
#2025-04-21|1151.11
#2025-04-22|1159.71
#2025-04-23|1178.22
#2025-04-24|1176.85
#2025-04-25|1170.61
#2025-04-28|1179.49
#2025-04-29|1178.43
#2025-04-30|1183.96
#2025-05-01|1183.43
#2025-05-02|1195.69
#2025-05-05|1201.08
#2025-05-06|1195.58
#2025-05-07|1190.63
#2025-05-08|1185.61
#2025-05-09|1185.08
#2025-05-12|1223.03
#2025-05-13|1211.11
#2025-05-14|1227.73
#2025-05-15|1228.33
#2025-05-16|1223.42
#2025-05-19|1224.04
#2025-05-20|1222.02
#2025-05-21|1228.43
#2025-05-22|1216.17
#2025-05-23|1225.56
#2025-05-26|1220.68
#2025-05-27|1220.98
#2025-05-28|1215.45
#2025-05-29|1225.83
#2025-05-30|1209.89
#2025-06-02|1209.00
#2025-06-03|1213.83
#2025-06-04|1219.71
#2025-06-05|1229.61
#2025-06-06|1233.31
#2025-06-09|1246.80
#2025-06-10|1248.21
#2025-06-11|1257.12
#2025-06-12|1242.09
#2025-06-13|1229.86
#2025-06-16|1242.14
#2025-06-17|1236.44
#2025-06-18|1227.76
#2025-06-19|1210.41
#2025-06-20|1222.94
#2025-06-23|1223.32
#2025-06-24|1243.69
#2025-06-25|1251.81
#2025-06-26|1258.19
#2025-06-27|1261.61
#2025-06-30|1257.04
#2025-07-01|1259.22
#2025-07-02|1257.00
#2025-07-03|1258.06
#2025-07-04|1257.14
#2025-07-07|1251.05
#2025-07-08|1258.86
#2025-07-09|1249.13
#2025-07-10|1246.96
#2025-07-11|1242.09
#2025-07-14|1245.31
#2025-07-15|1263.09
#2025-07-16|1261.63
#2025-07-17|1260.52
#2025-07-18|1262.05
#2025-07-21|1268.57
#2025-07-22|1268.92
#2025-07-23|1284.36
#2025-07-24|1284.01
#2025-07-25|1268.74
#2025-07-28|1264.54
#2025-07-29|1268.63
#2025-07-30|1258.10
#2025-07-31|1244.42
#2025-08-01|1232.35
#2025-08-04|1244.82
#2025-08-05|1248.58
#2025-08-06|1249.75
#2025-08-07|1255.00
#2025-08-08|1244.35
#2025-08-11|1248.30
#2025-08-12|1249.14
#2025-08-13|1271.64
#2025-08-14|1270.56
#2025-08-15|1269.47
#2025-08-18|1279.33
#2025-08-19|1281.07
#2025-08-20|1281.82
#2025-08-21|1278.58
#2025-08-22|1284.62
#2025-08-25|1300.45
#2025-08-26|1287.48
#2025-08-27|1279.46
#2025-08-28|1267.20
#2025-08-29|1264.23
#2025-09-01|1288.44
#2025-09-02|1283.91
#2025-09-03|1286.19
#2025-09-04|1274.80
#2025-09-05|1288.47
#2025-09-08|1297.06
#2025-09-09|1308.50
#2025-09-10|1316.32
#2025-09-11|1313.43
#2025-09-12|1328.47
#2025-09-15|1333.63
#2025-09-16|1338.07
#2025-09-17|1359.92
#2025-09-18|1348.45
#2025-09-19|1349.05
#2025-09-22|1340.82
#2025-09-23|1332.69
#2025-09-24|1342.45
#2025-09-25|1336.73
#2025-09-26|1318.16
#2025-09-29|1334.00
#2025-09-30|1341.83
#2025-10-01|1345.69
#2025-10-02|1356.39
#2025-10-03|1355.78
#2025-10-06|1354.60
#2025-10-07|1353.07
#2025-10-08|1348.33
#2025-10-09|1348.80
#2025-10-10|1330.69
#2025-10-13|1320.98
#2025-10-14|1299.65
#2025-10-15|1325.44
#2025-10-16|1330.31
#2025-10-17|1312.85
#2025-10-20|1333.86
#2025-10-21|1339.53
#2025-10-22|1333.00
#2025-10-23|1339.49
#2025-10-24|1344.12
#2025-10-27|1357.71
#2025-10-28|1349.01
#2025-10-29|1353.95
#2025-10-30|1347.97
#2025-10-31|1330.50
#2025-11-03|1337.57
#2025-11-04|1326.32
#2025-11-05|1328.83
#2025-11-06|1339.16
#2025-11-07|1330.16
#2025-11-10|1344.95
#2025-11-11|1350.92
#2025-11-12|1357.49
#2025-11-13|1362.29
#2025-11-14|1347.21
#2025-11-17|1344.15
#2025-11-18|1327.17
#2025-11-19|1328.06
#2025-11-20|1327.23
#2025-11-21|1298.51
#2025-11-24|1312.28
#2025-11-25|1319.70
#2025-11-26|1328.61
#2025-11-27|1325.66
#2025-11-28|1324.39
#2025-12-01|1328.14
#2025-12-02|1327.04
#2025-12-03|1314.65
#2025-12-04|1323.49
#2025-12-05|1321.18
#2025-12-08|1306.41
#2025-12-09|1298.38
#2025-12-10|1296.31
#2025-12-11|1296.32
#2025-12-12|1312.10
#2025-12-15|1301.05
#2025-12-16|1279.61
#2025-12-17|1285.35
#2025-12-18|1285.66
#2025-12-19|1301.82
#2025-12-22|1304.88
#2025-12-23|1305.03
#2025-12-24|1302.50
#2025-12-25|1302.52
#2025-12-26|1300.47
#2025-12-29|1291.58
#2025-12-30|1298.51
#2025-12-31|1299.14
#2026-01-01|1300.39
#2026-01-02|1321.15
#2026-01-05|1325.50
#2026-01-06|1334.04
#2026-01-07|1327.76
#2026-01-08|1312.08
#2026-01-09|1309.80
#2026-01-12|1322.96
#2026-01-13|1326.14
#2026-01-14|1334.21
#2026-01-15|1329.03
#2026-01-16|1322.80
#2026-01-19|1312.76
#2026-01-20|1300.54
#2026-01-21|1302.93
#2026-01-22|1311.23
#2026-01-23|1308.47
#2026-01-26|1307.65
#2026-01-27|1322.22
#2026-01-28|1345.03
#2026-01-29|1344.56
#2026-01-30|1324.84
#2026-02-02|1306.43
#2026-02-03|1328.94
#2026-02-04|1320.25
#2026-02-05|1318.09
#2026-02-06|1311.69
#2026-02-09|1332.42
#2026-02-10|1337.82
#2026-02-11|1343.01
#2026-02-12|1332.78
#2026-02-13|1312.32
#2026-02-16|1318.84
#2026-02-17|1320.16
#2026-02-18|1323.31
#2026-02-19|1316.82
#2026-02-20|1309.02
#2026-02-23|1325.57
#2026-02-24|1308.90
#2026-02-25|1313.05
#2026-02-26|1298.06
#2026-02-27|1293.19
#2026-03-02|1268.83
#2026-03-03|1251.97
#2026-03-04|1233.71
#2026-03-05|1234.94
#2026-03-06|1239.70
#2026-03-09|1225.38
#2026-03-10|1254.15
#2026-03-11|1244.95
#2026-03-12|1231.74
#2026-03-13|1212.18
#2026-03-16|1226.00
#2026-03-17|1231.34
#2026-03-18|1238.57
#2026-03-19|1203.99
#2026-03-20|1185.97
#2026-03-23|1158.04
#2026-03-24|1182.90
#2026-03-25|1200.19
#2026-03-26|1185.41
#2026-03-27|1171.55
#2026-03-30|1154.89
#2026-03-31|1158.48
#2026-04-01|1183.48
#2026-04-02|1189.55
#2026-04-03|1189.54
#2026-04-06|1196.58
#2026-04-07|1198.66
#2026-04-08|1243.06