Table Data - Nasdaq BRIC Technology Net Total Return Index
| Title | Nasdaq BRIC Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC10N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:42 PM CDT |
| Notes | For more information about this series, see: NQBRIC10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 265.61 |
| 2001-04-02 | 263.35 |
| 2001-04-03 | 264.21 |
| 2001-04-04 | 252.76 |
| 2001-04-05 | 253.43 |
| 2001-04-06 | 253.30 |
| 2001-04-09 | 251.73 |
| 2001-04-10 | 244.43 |
| 2001-04-11 | 221.45 |
| 2001-04-12 | 205.98 |
| 2001-04-13 | . |
| 2001-04-16 | 217.95 |
| 2001-04-17 | 220.66 |
| 2001-04-18 | 246.76 |
| 2001-04-19 | 262.84 |
| 2001-04-20 | 266.72 |
| 2001-04-23 | 262.43 |
| 2001-04-24 | 273.09 |
| 2001-04-25 | 272.73 |
| 2001-04-26 | 267.34 |
| 2001-04-27 | 243.63 |
| 2001-04-30 | 266.20 |
| 2001-05-01 | 266.20 |
| 2001-05-02 | 278.37 |
| 2001-05-03 | 277.87 |
| 2001-05-04 | 276.84 |
| 2001-05-07 | 289.06 |
| 2001-05-08 | 293.66 |
| 2001-05-09 | 282.84 |
| 2001-05-10 | 277.42 |
| 2001-05-11 | 277.52 |
| 2001-05-14 | 275.24 |
| 2001-05-15 | 275.33 |
| 2001-05-16 | 273.70 |
| 2001-05-17 | 278.30 |
| 2001-05-18 | 278.20 |
| 2001-05-21 | 283.66 |
| 2001-05-22 | 289.13 |
| 2001-05-23 | 298.06 |
| 2001-05-24 | 293.55 |
| 2001-05-25 | 293.25 |
| 2001-05-28 | . |
| 2001-05-29 | 296.64 |
| 2001-05-30 | 279.78 |
| 2001-05-31 | 272.14 |
| 2001-06-01 | 269.71 |
| 2001-06-04 | 260.48 |
| 2001-06-05 | 266.99 |
| 2001-06-06 | 269.98 |
| 2001-06-07 | 272.01 |
| 2001-06-08 | 277.19 |
| 2001-06-11 | 271.30 |
| 2001-06-12 | 273.84 |
| 2001-06-13 | 270.41 |
| 2001-06-14 | 264.76 |
| 2001-06-15 | 249.29 |
| 2001-06-18 | 245.25 |
| 2001-06-19 | 247.43 |
| 2001-06-20 | 242.22 |
| 2001-06-21 | 246.00 |
| 2001-06-22 | 241.61 |
| 2001-06-25 | 229.74 |
| 2001-06-26 | 240.84 |
| 2001-06-27 | 239.05 |
| 2001-06-28 | 234.02 |
| 2001-06-29 | 238.99 |
| 2001-07-02 | 236.30 |
| 2001-07-03 | 224.25 |
| 2001-07-04 | . |
| 2001-07-05 | 227.78 |
| 2001-07-06 | 226.34 |
| 2001-07-09 | 220.70 |
| 2001-07-10 | 223.40 |
| 2001-07-11 | 227.55 |
| 2001-07-12 | 240.39 |
| 2001-07-13 | 232.83 |
| 2001-07-16 | 229.98 |
| 2001-07-17 | 227.14 |
| 2001-07-18 | 227.29 |
| 2001-07-19 | 226.97 |
| 2001-07-20 | 228.32 |
| 2001-07-23 | 223.11 |
| 2001-07-24 | 221.58 |
| 2001-07-25 | 218.45 |
| 2001-07-26 | 217.42 |
| 2001-07-27 | 218.06 |
| 2001-07-30 | 216.29 |
| 2001-07-31 | 221.34 |
| 2001-08-01 | 220.97 |
| 2001-08-02 | 226.76 |
| 2001-08-03 | 229.26 |
| 2001-08-06 | 225.03 |
| 2001-08-07 | 218.85 |
| 2001-08-08 | 215.57 |
| 2001-08-09 | 211.66 |
| 2001-08-10 | 212.33 |
| 2001-08-13 | 212.10 |
| 2001-08-14 | 220.79 |
| 2001-08-15 | 223.75 |
| 2001-08-16 | 224.13 |
| 2001-08-17 | 220.56 |
| 2001-08-20 | 217.79 |
| 2001-08-21 | 218.58 |
| 2001-08-22 | 216.87 |
| 2001-08-23 | 217.38 |
| 2001-08-24 | 217.94 |
| 2001-08-27 | 223.42 |
| 2001-08-28 | 223.16 |
| 2001-08-29 | 218.35 |
| 2001-08-30 | 218.92 |
| 2001-08-31 | 211.07 |
| 2001-09-03 | . |
| 2001-09-04 | 208.83 |
| 2001-09-05 | 204.13 |
| 2001-09-06 | 198.76 |
| 2001-09-07 | 198.96 |
| 2001-09-10 | 201.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 153.61 |
| 2001-09-18 | 157.77 |
| 2001-09-19 | 157.29 |
| 2001-09-20 | 150.86 |
| 2001-09-21 | 141.05 |
| 2001-09-24 | 153.42 |
| 2001-09-25 | 151.93 |
| 2001-09-26 | 157.55 |
| 2001-09-27 | 149.00 |
| 2001-09-28 | 151.94 |
| 2001-10-01 | 149.47 |
| 2001-10-02 | 149.47 |
| 2001-10-03 | 145.04 |
| 2001-10-04 | 154.93 |
| 2001-10-05 | 156.51 |
| 2001-10-08 | 149.41 |
| 2001-10-09 | 155.06 |
| 2001-10-10 | 161.45 |
| 2001-10-11 | 172.19 |
| 2001-10-12 | 175.15 |
| 2001-10-15 | 169.28 |
| 2001-10-16 | 175.32 |
| 2001-10-17 | 181.72 |
| 2001-10-18 | 172.44 |
| 2001-10-19 | 173.06 |
| 2001-10-22 | 174.57 |
| 2001-10-23 | 178.14 |
| 2001-10-24 | 176.16 |
| 2001-10-25 | 175.78 |
| 2001-10-26 | 176.26 |
| 2001-10-29 | 176.13 |
| 2001-10-30 | 172.18 |
| 2001-10-31 | 172.66 |
| 2001-11-01 | 173.13 |
| 2001-11-02 | 169.08 |
| 2001-11-05 | 168.72 |
| 2001-11-06 | 173.13 |
| 2001-11-07 | 167.71 |
| 2001-11-08 | 168.67 |
| 2001-11-09 | 169.84 |
| 2001-11-12 | 171.83 |
| 2001-11-13 | 170.87 |
| 2001-11-14 | 178.54 |
| 2001-11-15 | 190.70 |
| 2001-11-16 | 190.45 |
| 2001-11-19 | 202.75 |
| 2001-11-20 | 201.29 |
| 2001-11-21 | 200.00 |
| 2001-11-22 | . |
| 2001-11-23 | 205.25 |
| 2001-11-26 | 219.14 |
| 2001-11-27 | 216.69 |
| 2001-11-28 | 216.16 |
| 2001-11-29 | 216.73 |
| 2001-11-30 | 217.45 |
| 2001-12-03 | 217.38 |
| 2001-12-04 | 226.99 |
| 2001-12-05 | 243.04 |
| 2001-12-06 | 252.67 |
| 2001-12-07 | 254.44 |
| 2001-12-10 | 247.75 |
| 2001-12-11 | 241.73 |
| 2001-12-12 | 249.32 |
| 2001-12-13 | 240.46 |
| 2001-12-14 | 235.72 |
| 2001-12-17 | 235.74 |
| 2001-12-18 | 236.68 |
| 2001-12-19 | 228.51 |
| 2001-12-20 | 235.78 |
| 2001-12-21 | 229.77 |
| 2001-12-24 | 234.41 |
| 2001-12-25 | . |
| 2001-12-26 | 228.28 |
| 2001-12-27 | 223.81 |
| 2001-12-28 | 232.54 |
| 2001-12-31 | 235.52 |
| 2002-01-01 | . |
| 2002-01-02 | 237.24 |
| 2002-01-03 | 245.84 |
| 2002-01-04 | 257.45 |
| 2002-01-07 | 267.47 |
| 2002-01-08 | 272.09 |
| 2002-01-09 | 254.56 |
| 2002-01-10 | 243.93 |
| 2002-01-11 | 234.50 |
| 2002-01-14 | 237.89 |
| 2002-01-15 | 231.70 |
| 2002-01-16 | 233.82 |
| 2002-01-17 | 245.80 |
| 2002-01-18 | 235.38 |
| 2002-01-21 | . |
| 2002-01-22 | 233.71 |
| 2002-01-23 | 230.65 |
| 2002-01-24 | 228.82 |
| 2002-01-25 | 225.80 |
| 2002-01-28 | 221.19 |
| 2002-01-29 | 222.93 |
| 2002-01-30 | 219.21 |
| 2002-01-31 | 229.06 |
| 2002-02-01 | 223.90 |
| 2002-02-04 | 219.68 |
| 2002-02-05 | 221.28 |
| 2002-02-06 | 230.95 |
| 2002-02-07 | 216.67 |
| 2002-02-08 | 221.74 |
| 2002-02-11 | 222.56 |
| 2002-02-12 | 225.22 |
| 2002-02-13 | 224.98 |
| 2002-02-14 | 227.52 |
| 2002-02-15 | 228.39 |
| 2002-02-18 | . |
| 2002-02-19 | 225.21 |
| 2002-02-20 | 220.82 |
| 2002-02-21 | 221.48 |
| 2002-02-22 | 222.07 |
| 2002-02-25 | 221.43 |
| 2002-02-26 | 225.26 |
| 2002-02-27 | 227.39 |
| 2002-02-28 | 214.98 |
| 2002-03-01 | 218.72 |
| 2002-03-04 | 223.36 |
| 2002-03-05 | 231.29 |
| 2002-03-06 | 234.25 |
| 2002-03-07 | 241.95 |
| 2002-03-08 | 244.44 |
| 2002-03-11 | 244.51 |
| 2002-03-12 | 241.57 |
| 2002-03-13 | 236.84 |
| 2002-03-14 | 235.67 |
| 2002-03-15 | 234.06 |
| 2002-03-18 | 233.88 |
| 2002-03-19 | 231.30 |
| 2002-03-20 | 230.02 |
| 2002-03-21 | 226.17 |
| 2002-03-22 | 227.08 |
| 2002-03-25 | 227.41 |
| 2002-03-26 | 220.44 |
| 2002-03-27 | 220.97 |
| 2002-03-28 | 223.47 |
| 2002-03-29 | . |
| 2002-04-01 | 218.61 |
| 2002-04-02 | 217.68 |
| 2002-04-03 | 214.64 |
| 2002-04-04 | 221.44 |
| 2002-04-05 | 219.33 |
| 2002-04-08 | 217.85 |
| 2002-04-09 | 216.31 |
| 2002-04-10 | 224.09 |
| 2002-04-11 | 227.50 |
| 2002-04-12 | 227.83 |
| 2002-04-15 | 223.86 |
| 2002-04-16 | 223.68 |
| 2002-04-17 | 231.03 |
| 2002-04-18 | 232.99 |
| 2002-04-19 | 224.95 |
| 2002-04-22 | 226.19 |
| 2002-04-23 | 225.97 |
| 2002-04-24 | 223.95 |
| 2002-04-25 | 218.90 |
| 2002-04-26 | 218.47 |
| 2002-04-29 | 211.81 |
| 2002-04-30 | 215.74 |
| 2002-05-01 | 215.74 |
| 2002-05-02 | 218.25 |
| 2002-05-03 | 219.16 |
| 2002-05-06 | 219.61 |
| 2002-05-07 | 219.82 |
| 2002-05-08 | 223.24 |
| 2002-05-09 | 224.35 |
| 2002-05-10 | 222.95 |
| 2002-05-13 | 223.04 |
| 2002-05-14 | 222.70 |
| 2002-05-15 | 223.45 |
| 2002-05-16 | 219.78 |
| 2002-05-17 | 219.92 |
| 2002-05-20 | 216.77 |
| 2002-05-21 | 212.22 |
| 2002-05-22 | 212.34 |
| 2002-05-23 | 213.25 |
| 2002-05-24 | 218.30 |
| 2002-05-27 | . |
| 2002-05-28 | 207.74 |
| 2002-05-29 | 210.01 |
| 2002-05-30 | 209.47 |
| 2002-05-31 | 204.25 |
| 2002-06-03 | 203.26 |
| 2002-06-04 | 203.07 |
| 2002-06-05 | 207.06 |
| 2002-06-06 | 205.94 |
| 2002-06-07 | 199.54 |
| 2002-06-10 | 206.10 |
| 2002-06-11 | 212.60 |
| 2002-06-12 | 209.15 |
| 2002-06-13 | 208.38 |
| 2002-06-14 | 206.64 |
| 2002-06-17 | 205.02 |
| 2002-06-18 | 200.09 |
| 2002-06-19 | 194.18 |
| 2002-06-20 | 198.31 |
| 2002-06-21 | 194.74 |
| 2002-06-24 | 196.58 |
| 2002-06-25 | 196.26 |
| 2002-06-26 | 189.58 |
| 2002-06-27 | 194.06 |
| 2002-06-28 | 197.14 |
| 2002-07-01 | 198.98 |
| 2002-07-02 | 197.83 |
| 2002-07-03 | 200.50 |
| 2002-07-04 | . |
| 2002-07-05 | 202.26 |
| 2002-07-08 | 203.42 |
| 2002-07-09 | 201.45 |
| 2002-07-10 | 197.06 |
| 2002-07-11 | 193.48 |
| 2002-07-12 | 195.11 |
| 2002-07-15 | 191.87 |
| 2002-07-16 | 189.18 |
| 2002-07-17 | 189.62 |
| 2002-07-18 | 191.51 |
| 2002-07-19 | 189.30 |
| 2002-07-22 | 181.94 |
| 2002-07-23 | 189.47 |
| 2002-07-24 | 183.37 |
| 2002-07-25 | 182.64 |
| 2002-07-26 | 176.11 |
| 2002-07-29 | 175.87 |
| 2002-07-30 | 175.17 |
| 2002-07-31 | 176.49 |
| 2002-08-01 | 175.66 |
| 2002-08-02 | 172.67 |
| 2002-08-05 | 173.71 |
| 2002-08-06 | 173.91 |
| 2002-08-07 | 175.01 |
| 2002-08-08 | 174.05 |
| 2002-08-09 | 177.01 |
| 2002-08-12 | 178.14 |
| 2002-08-13 | 178.49 |
| 2002-08-14 | 175.77 |
| 2002-08-15 | 177.88 |
| 2002-08-16 | 181.99 |
| 2002-08-19 | 183.91 |
| 2002-08-20 | 190.27 |
| 2002-08-21 | 191.84 |
| 2002-08-22 | 190.53 |
| 2002-08-23 | 194.22 |
| 2002-08-26 | 193.49 |
| 2002-08-27 | 188.90 |
| 2002-08-28 | 189.82 |
| 2002-08-29 | 192.35 |
| 2002-08-30 | 197.55 |
| 2002-09-02 | . |
| 2002-09-03 | 193.26 |
| 2002-09-04 | 193.85 |
| 2002-09-05 | 196.16 |
| 2002-09-06 | 193.77 |
| 2002-09-09 | 199.82 |
| 2002-09-10 | 201.33 |
| 2002-09-11 | 202.02 |
| 2002-09-12 | 200.42 |
| 2002-09-13 | 196.12 |
| 2002-09-16 | 194.64 |
| 2002-09-17 | 201.33 |
| 2002-09-18 | 195.72 |
| 2002-09-19 | 193.15 |
| 2002-09-20 | 192.51 |
| 2002-09-23 | 191.92 |
| 2002-09-24 | 188.68 |
| 2002-09-25 | 190.98 |
| 2002-09-26 | 191.84 |
| 2002-09-27 | 193.61 |
| 2002-09-30 | 188.64 |
| 2002-10-01 | 188.78 |
| 2002-10-02 | 188.25 |
| 2002-10-03 | 188.56 |
| 2002-10-04 | 187.80 |
| 2002-10-07 | 182.99 |
| 2002-10-08 | 188.54 |
| 2002-10-09 | 183.95 |
| 2002-10-10 | 187.25 |
| 2002-10-11 | 192.83 |
| 2002-10-14 | 194.14 |
| 2002-10-15 | 196.43 |
| 2002-10-16 | 196.27 |
| 2002-10-17 | 200.73 |
| 2002-10-18 | 203.07 |
| 2002-10-21 | 200.63 |
| 2002-10-22 | 197.83 |
| 2002-10-23 | 199.46 |
| 2002-10-24 | 198.66 |
| 2002-10-25 | 195.98 |
| 2002-10-28 | 195.83 |
| 2002-10-29 | 198.11 |
| 2002-10-30 | 197.76 |
| 2002-10-31 | 199.34 |
| 2002-11-01 | 199.95 |
| 2002-11-04 | 203.54 |
| 2002-11-05 | 207.47 |
| 2002-11-06 | 208.50 |
| 2002-11-07 | 209.91 |
| 2002-11-08 | 207.59 |
| 2002-11-11 | 203.99 |
| 2002-11-12 | 203.75 |
| 2002-11-13 | 204.91 |
| 2002-11-14 | 211.87 |
| 2002-11-15 | 222.75 |
| 2002-11-18 | 218.11 |
| 2002-11-19 | 217.30 |
| 2002-11-20 | 221.96 |
| 2002-11-21 | 226.97 |
| 2002-11-22 | 229.50 |
| 2002-11-25 | 229.28 |
| 2002-11-26 | 227.42 |
| 2002-11-27 | 225.39 |
| 2002-11-28 | . |
| 2002-11-29 | 230.43 |
| 2002-12-02 | 235.82 |
| 2002-12-03 | 234.24 |
| 2002-12-04 | 223.98 |
| 2002-12-05 | 226.60 |
| 2002-12-06 | 229.45 |
| 2002-12-09 | 228.70 |
| 2002-12-10 | 228.69 |
| 2002-12-11 | 233.10 |
| 2002-12-12 | 237.47 |
| 2002-12-13 | 234.58 |
| 2002-12-16 | 229.08 |
| 2002-12-17 | 228.82 |
| 2002-12-18 | 228.23 |
| 2002-12-19 | 228.16 |
| 2002-12-20 | 229.67 |
| 2002-12-23 | 228.66 |
| 2002-12-24 | 232.37 |
| 2002-12-25 | . |
| 2002-12-26 | 233.98 |
| 2002-12-27 | 234.13 |
| 2002-12-30 | 232.97 |
| 2002-12-31 | 233.34 |
| 2003-01-01 | . |
| 2003-01-02 | 232.08 |
| 2003-01-03 | 235.34 |
| 2003-01-06 | 236.25 |
| 2003-01-07 | 235.29 |
| 2003-01-08 | 236.60 |
| 2003-01-09 | 236.56 |
| 2003-01-10 | 224.10 |
| 2003-01-13 | 222.87 |
| 2003-01-14 | 227.94 |
| 2003-01-15 | 233.25 |
| 2003-01-16 | 232.33 |
| 2003-01-17 | 230.51 |
| 2003-01-20 | . |
| 2003-01-21 | 227.65 |
| 2003-01-22 | 229.05 |
| 2003-01-23 | 224.54 |
| 2003-01-24 | 219.52 |
| 2003-01-27 | 213.01 |
| 2003-01-28 | 215.31 |
| 2003-01-29 | 211.63 |
| 2003-01-30 | 213.28 |
| 2003-01-31 | 214.82 |
| 2003-02-03 | 220.03 |
| 2003-02-04 | 219.56 |
| 2003-02-05 | 218.00 |
| 2003-02-06 | 222.01 |
| 2003-02-07 | 220.67 |
| 2003-02-10 | 215.88 |
| 2003-02-11 | 213.40 |
| 2003-02-12 | 211.70 |
| 2003-02-13 | 211.18 |
| 2003-02-14 | 210.07 |
| 2003-02-17 | . |
| 2003-02-18 | 215.18 |
| 2003-02-19 | 215.46 |
| 2003-02-20 | 215.97 |
| 2003-02-21 | 213.94 |
| 2003-02-24 | 212.72 |
| 2003-02-25 | 208.58 |
| 2003-02-26 | 206.46 |
| 2003-02-27 | 207.07 |
| 2003-02-28 | 214.38 |
| 2003-03-03 | 213.00 |
| 2003-03-04 | 209.35 |
| 2003-03-05 | 209.16 |
| 2003-03-06 | 204.96 |
| 2003-03-07 | 200.93 |
| 2003-03-10 | 200.14 |
| 2003-03-11 | 201.73 |
| 2003-03-12 | 198.32 |
| 2003-03-13 | 198.91 |
| 2003-03-14 | 200.65 |
| 2003-03-17 | 198.34 |
| 2003-03-18 | 200.84 |
| 2003-03-19 | 204.49 |
| 2003-03-20 | 210.62 |
| 2003-03-21 | 210.88 |
| 2003-03-24 | 209.70 |
| 2003-03-25 | 207.12 |
| 2003-03-26 | 207.28 |
| 2003-03-27 | 206.36 |
| 2003-03-28 | 204.77 |
| 2003-03-31 | 194.13 |
| 2003-04-01 | 195.63 |
| 2003-04-02 | 199.59 |
| 2003-04-03 | 203.94 |
| 2003-04-04 | 205.68 |
| 2003-04-07 | 210.24 |
| 2003-04-08 | 204.02 |
| 2003-04-09 | 199.30 |
| 2003-04-10 | 162.12 |
| 2003-04-11 | 149.93 |
| 2003-04-14 | 148.97 |
| 2003-04-15 | 157.41 |
| 2003-04-16 | 161.86 |
| 2003-04-17 | 156.68 |
| 2003-04-18 | . |
| 2003-04-21 | 157.50 |
| 2003-04-22 | 156.20 |
| 2003-04-23 | 152.50 |
| 2003-04-24 | 152.00 |
| 2003-04-25 | 151.79 |
| 2003-04-28 | 151.50 |
| 2003-04-29 | 151.40 |
| 2003-04-30 | 148.64 |
| 2003-05-01 | 148.68 |
| 2003-05-02 | 153.57 |
| 2003-05-05 | 156.06 |
| 2003-05-06 | 157.83 |
| 2003-05-07 | 157.91 |
| 2003-05-08 | 156.39 |
| 2003-05-09 | 155.18 |
| 2003-05-12 | 151.14 |
| 2003-05-13 | 155.31 |
| 2003-05-14 | 155.58 |
| 2003-05-15 | 155.91 |
| 2003-05-16 | 159.90 |
| 2003-05-19 | 153.76 |
| 2003-05-20 | 155.33 |
| 2003-05-21 | 151.50 |
| 2003-05-22 | 147.06 |
| 2003-05-23 | 146.29 |
| 2003-05-26 | . |
| 2003-05-27 | 147.40 |
| 2003-05-28 | 151.51 |
| 2003-05-29 | 152.32 |
| 2003-05-30 | 150.41 |
| 2003-06-02 | 155.84 |
| 2003-06-03 | 154.92 |
| 2003-06-04 | 156.95 |
| 2003-06-05 | 161.85 |
| 2003-06-06 | 165.02 |
| 2003-06-09 | 165.08 |
| 2003-06-10 | 161.42 |
| 2003-06-11 | 162.95 |
| 2003-06-12 | 165.50 |
| 2003-06-13 | 166.86 |
| 2003-06-16 | 165.45 |
| 2003-06-17 | 173.07 |
| 2003-06-18 | 172.05 |
| 2003-06-19 | 171.96 |
| 2003-06-20 | 171.16 |
| 2003-06-23 | 169.83 |
| 2003-06-24 | 169.65 |
| 2003-06-25 | 170.32 |
| 2003-06-26 | 174.61 |
| 2003-06-27 | 178.74 |
| 2003-06-30 | 176.58 |
| 2003-07-01 | 177.40 |
| 2003-07-02 | 174.24 |
| 2003-07-03 | 175.18 |
| 2003-07-04 | . |
| 2003-07-07 | 175.86 |
| 2003-07-08 | 182.45 |
| 2003-07-09 | 183.10 |
| 2003-07-10 | 196.57 |
| 2003-07-11 | 191.39 |
| 2003-07-14 | 192.84 |
| 2003-07-15 | 188.40 |
| 2003-07-16 | 190.11 |
| 2003-07-17 | 187.16 |
| 2003-07-18 | 184.07 |
| 2003-07-21 | 180.72 |
| 2003-07-22 | 181.91 |
| 2003-07-23 | 185.33 |
| 2003-07-24 | 188.00 |
| 2003-07-25 | 189.90 |
| 2003-07-28 | 194.68 |
| 2003-07-29 | 196.33 |
| 2003-07-30 | 194.65 |
| 2003-07-31 | 194.86 |
| 2003-08-01 | 201.09 |
| 2003-08-04 | 200.38 |
| 2003-08-05 | 199.25 |
| 2003-08-06 | 190.81 |
| 2003-08-07 | 191.23 |
| 2003-08-08 | 193.63 |
| 2003-08-11 | 191.10 |
| 2003-08-12 | 188.03 |
| 2003-08-13 | 191.69 |
| 2003-08-14 | 190.47 |
| 2003-08-15 | 190.22 |
| 2003-08-18 | 192.61 |
| 2003-08-19 | 192.68 |
| 2003-08-20 | 199.57 |
| 2003-08-21 | 201.58 |
| 2003-08-22 | 199.36 |
| 2003-08-25 | 193.91 |
| 2003-08-26 | 200.62 |
| 2003-08-27 | 205.60 |
| 2003-08-28 | 211.40 |
| 2003-08-29 | 214.55 |
| 2003-09-01 | . |
| 2003-09-02 | 217.50 |
| 2003-09-03 | 216.39 |
| 2003-09-04 | 230.78 |
| 2003-09-05 | 232.02 |
| 2003-09-08 | 235.77 |
| 2003-09-09 | 240.65 |
| 2003-09-10 | 233.79 |
| 2003-09-11 | 231.05 |
| 2003-09-12 | 227.05 |
| 2003-09-15 | 219.39 |
| 2003-09-16 | 226.73 |
| 2003-09-17 | 231.08 |
| 2003-09-18 | 226.10 |
| 2003-09-19 | 228.42 |
| 2003-09-22 | 227.56 |
| 2003-09-23 | 228.49 |
| 2003-09-24 | 237.44 |
| 2003-09-25 | 234.38 |
| 2003-09-26 | 237.18 |
| 2003-09-29 | 234.10 |
| 2003-09-30 | 237.15 |
| 2003-10-01 | 239.04 |
| 2003-10-02 | 238.97 |
| 2003-10-03 | 240.07 |
| 2003-10-06 | 241.50 |
| 2003-10-07 | 240.26 |
| 2003-10-08 | 238.17 |
| 2003-10-09 | 240.94 |
| 2003-10-10 | 251.19 |
| 2003-10-13 | 258.48 |
| 2003-10-14 | 254.73 |
| 2003-10-15 | 256.32 |
| 2003-10-16 | 254.42 |
| 2003-10-17 | 261.28 |
| 2003-10-20 | 258.09 |
| 2003-10-21 | 253.70 |
| 2003-10-22 | 251.86 |
| 2003-10-23 | 243.44 |
| 2003-10-24 | 251.11 |
| 2003-10-27 | 246.38 |
| 2003-10-28 | 250.83 |
| 2003-10-29 | 252.62 |
| 2003-10-30 | 254.30 |
| 2003-10-31 | 263.48 |
| 2003-11-03 | 274.19 |
| 2003-11-04 | 277.53 |
| 2003-11-05 | 274.87 |
| 2003-11-06 | 274.73 |
| 2003-11-07 | 271.35 |
| 2003-11-10 | 269.46 |
| 2003-11-11 | 269.50 |
| 2003-11-12 | 268.04 |
| 2003-11-13 | 263.28 |
| 2003-11-14 | 258.94 |
| 2003-11-17 | 258.32 |
| 2003-11-18 | 257.85 |
| 2003-11-19 | 259.02 |
| 2003-11-20 | 256.01 |
| 2003-11-21 | 259.43 |
| 2003-11-24 | 258.26 |
| 2003-11-25 | 262.87 |
| 2003-11-26 | 263.05 |
| 2003-11-27 | . |
| 2003-11-28 | 273.98 |
| 2003-12-01 | 285.55 |
| 2003-12-02 | 283.82 |
| 2003-12-03 | 282.58 |
| 2003-12-04 | 281.07 |
| 2003-12-05 | 273.07 |
| 2003-12-08 | 273.04 |
| 2003-12-09 | 277.69 |
| 2003-12-10 | 279.33 |
| 2003-12-11 | 281.67 |
| 2003-12-12 | 284.05 |
| 2003-12-15 | 288.89 |
| 2003-12-16 | 290.53 |
| 2003-12-17 | 286.38 |
| 2003-12-18 | 288.50 |
| 2003-12-19 | 292.88 |
| 2003-12-22 | 294.64 |
| 2003-12-23 | 296.25 |
| 2003-12-24 | 297.43 |
| 2003-12-25 | . |
| 2003-12-26 | 296.76 |
| 2003-12-29 | 302.24 |
| 2003-12-30 | 302.62 |
| 2003-12-31 | 303.81 |
| 2004-01-01 | . |
| 2004-01-02 | 310.86 |
| 2004-01-05 | 316.47 |
| 2004-01-06 | 308.08 |
| 2004-01-07 | 308.64 |
| 2004-01-08 | 317.19 |
| 2004-01-09 | 318.11 |
| 2004-01-12 | 313.20 |
| 2004-01-13 | 313.26 |
| 2004-01-14 | 312.39 |
| 2004-01-15 | 304.96 |
| 2004-01-16 | 300.53 |
| 2004-01-19 | . |
| 2004-01-20 | 298.92 |
| 2004-01-21 | 295.92 |
| 2004-01-22 | 290.53 |
| 2004-01-23 | 304.84 |
| 2004-01-26 | 304.60 |
| 2004-01-27 | 312.24 |
| 2004-01-28 | 302.79 |
| 2004-01-29 | 296.79 |
| 2004-01-30 | 292.00 |
| 2004-02-02 | 290.57 |
| 2004-02-03 | 286.48 |
| 2004-02-04 | 291.41 |
| 2004-02-05 | 293.06 |
| 2004-02-06 | 299.41 |
| 2004-02-09 | 307.69 |
| 2004-02-10 | 303.79 |
| 2004-02-11 | 301.63 |
| 2004-02-12 | 298.33 |
| 2004-02-13 | 303.31 |
| 2004-02-16 | . |
| 2004-02-17 | 303.19 |
| 2004-02-18 | 300.10 |
| 2004-02-19 | 285.25 |
| 2004-02-20 | 284.54 |
| 2004-02-23 | 280.80 |
| 2004-02-24 | 279.33 |
| 2004-02-25 | 275.39 |
| 2004-02-26 | 272.83 |
| 2004-02-27 | 281.78 |
| 2004-03-01 | 289.82 |
| 2004-03-02 | 290.24 |
| 2004-03-03 | 285.90 |
| 2004-03-04 | 288.22 |
| 2004-03-05 | 286.70 |
| 2004-03-08 | 282.22 |
| 2004-03-09 | 277.42 |
| 2004-03-10 | 273.53 |
| 2004-03-11 | 268.17 |
| 2004-03-12 | 275.80 |
| 2004-03-15 | 270.01 |
| 2004-03-16 | 270.73 |
| 2004-03-17 | 274.28 |
| 2004-03-18 | 267.05 |
| 2004-03-19 | 275.79 |
| 2004-03-22 | 268.59 |
| 2004-03-23 | 271.90 |
| 2004-03-24 | 270.66 |
| 2004-03-25 | 274.21 |
| 2004-03-26 | 282.61 |
| 2004-03-29 | 280.16 |
| 2004-03-30 | 273.96 |
| 2004-03-31 | 273.37 |
| 2004-04-01 | 280.70 |
| 2004-04-02 | 276.63 |
| 2004-04-05 | 283.84 |
| 2004-04-06 | 288.72 |
| 2004-04-07 | 291.04 |
| 2004-04-08 | 291.09 |
| 2004-04-09 | . |
| 2004-04-12 | 286.61 |
| 2004-04-13 | 299.65 |
| 2004-04-14 | 297.23 |
| 2004-04-15 | 291.81 |
| 2004-04-16 | 293.64 |
| 2004-04-19 | 289.76 |
| 2004-04-20 | 287.12 |
| 2004-04-21 | 286.84 |
| 2004-04-22 | 284.84 |
| 2004-04-23 | 285.76 |
| 2004-04-26 | 283.48 |
| 2004-04-27 | 275.56 |
| 2004-04-28 | 273.85 |
| 2004-04-29 | 269.47 |
| 2004-04-30 | 271.44 |
| 2004-05-03 | 268.34 |
| 2004-05-04 | 274.10 |
| 2004-05-05 | 275.53 |
| 2004-05-06 | 277.14 |
| 2004-05-07 | 272.17 |
| 2004-05-10 | 262.77 |
| 2004-05-11 | 257.71 |
| 2004-05-12 | 260.06 |
| 2004-05-13 | 265.97 |
| 2004-05-14 | 258.00 |
| 2004-05-17 | 231.34 |
| 2004-05-18 | 251.02 |
| 2004-05-19 | 258.28 |
| 2004-05-20 | 255.20 |
| 2004-05-21 | 256.89 |
| 2004-05-24 | 273.90 |
| 2004-05-25 | 273.48 |
| 2004-05-26 | 274.21 |
| 2004-05-27 | 276.47 |
| 2004-05-28 | 265.80 |
| 2004-05-31 | . |
| 2004-06-01 | 272.75 |
| 2004-06-02 | 273.60 |
| 2004-06-03 | 265.06 |
| 2004-06-04 | 266.34 |
| 2004-06-07 | 268.42 |
| 2004-06-08 | 266.68 |
| 2004-06-09 | 267.51 |
| 2004-06-10 | 269.72 |
| 2004-06-11 | . |
| 2004-06-14 | 254.72 |
| 2004-06-15 | 258.65 |
| 2004-06-16 | 260.32 |
| 2004-06-17 | 261.30 |
| 2004-06-18 | 259.80 |
| 2004-06-21 | 261.46 |
| 2004-06-22 | 261.11 |
| 2004-06-23 | 261.33 |
| 2004-06-24 | 267.05 |
| 2004-06-25 | 270.63 |
| 2004-06-28 | 275.91 |
| 2004-06-29 | 273.57 |
| 2004-06-30 | 271.96 |
| 2004-07-01 | 276.52 |
| 2004-07-02 | 277.74 |
| 2004-07-05 | . |
| 2004-07-06 | 277.61 |
| 2004-07-07 | 273.39 |
| 2004-07-08 | 268.37 |
| 2004-07-09 | 271.91 |
| 2004-07-12 | 271.32 |
| 2004-07-13 | 272.90 |
| 2004-07-14 | 273.94 |
| 2004-07-15 | 277.63 |
| 2004-07-16 | 283.81 |
| 2004-07-19 | 283.61 |
| 2004-07-20 | 279.28 |
| 2004-07-21 | 279.86 |
| 2004-07-22 | 278.25 |
| 2004-07-23 | 279.63 |
| 2004-07-26 | 279.88 |
| 2004-07-27 | 280.63 |
| 2004-07-28 | 285.32 |
| 2004-07-29 | 287.86 |
| 2004-07-30 | 291.52 |
| 2004-08-02 | 291.03 |
| 2004-08-03 | 292.94 |
| 2004-08-04 | 288.79 |
| 2004-08-05 | 293.44 |
| 2004-08-06 | 288.70 |
| 2004-08-09 | 289.88 |
| 2004-08-10 | 289.11 |
| 2004-08-11 | 286.12 |
| 2004-08-12 | 286.95 |
| 2004-08-13 | 283.84 |
| 2004-08-16 | 283.54 |
| 2004-08-17 | 283.73 |
| 2004-08-18 | 284.15 |
| 2004-08-19 | 292.55 |
| 2004-08-20 | 292.51 |
| 2004-08-23 | 293.45 |
| 2004-08-24 | 295.18 |
| 2004-08-25 | 291.88 |
| 2004-08-26 | 294.79 |
| 2004-08-27 | 295.76 |
| 2004-08-30 | 298.38 |
| 2004-08-31 | 298.30 |
| 2004-09-01 | 299.24 |
| 2004-09-02 | 301.77 |
| 2004-09-03 | 303.48 |
| 2004-09-06 | . |
| 2004-09-07 | 306.04 |
| 2004-09-08 | 306.84 |
| 2004-09-09 | 306.16 |
| 2004-09-10 | 310.79 |
| 2004-09-13 | 314.45 |
| 2004-09-14 | 321.00 |
| 2004-09-15 | 321.04 |
| 2004-09-16 | 322.35 |
| 2004-09-17 | 323.70 |
| 2004-09-20 | 322.25 |
| 2004-09-21 | 325.75 |
| 2004-09-22 | 323.19 |
| 2004-09-23 | 318.24 |
| 2004-09-24 | 314.00 |
| 2004-09-27 | 316.49 |
| 2004-09-28 | 311.52 |
| 2004-09-29 | 317.11 |
| 2004-09-30 | 324.06 |
| 2004-10-01 | 327.32 |
| 2004-10-04 | 334.75 |
| 2004-10-05 | 334.33 |
| 2004-10-06 | 331.78 |
| 2004-10-07 | 341.33 |
| 2004-10-08 | 341.51 |
| 2004-10-11 | 338.23 |
| 2004-10-12 | 338.83 |
| 2004-10-13 | 337.65 |
| 2004-10-14 | 349.52 |
| 2004-10-15 | 345.66 |
| 2004-10-18 | 341.46 |
| 2004-10-19 | 348.12 |
| 2004-10-20 | 342.91 |
| 2004-10-21 | 342.50 |
| 2004-10-22 | 342.66 |
| 2004-10-25 | 343.17 |
| 2004-10-26 | 348.43 |
| 2004-10-27 | 348.67 |
| 2004-10-28 | 360.95 |
| 2004-10-29 | 357.02 |
| 2004-11-01 | 362.41 |
| 2004-11-02 | 361.25 |
| 2004-11-03 | 371.45 |
| 2004-11-04 | 371.60 |
| 2004-11-05 | 371.81 |
| 2004-11-08 | 375.15 |
| 2004-11-09 | 377.47 |
| 2004-11-10 | 379.54 |
| 2004-11-11 | 376.37 |
| 2004-11-12 | 381.39 |
| 2004-11-15 | 385.29 |
| 2004-11-16 | 383.12 |
| 2004-11-17 | 386.23 |
| 2004-11-18 | 388.17 |
| 2004-11-19 | 386.03 |
| 2004-11-22 | 382.33 |
| 2004-11-23 | 384.32 |
| 2004-11-24 | 384.67 |
| 2004-11-25 | . |
| 2004-11-26 | 387.13 |
| 2004-11-29 | 398.09 |
| 2004-11-30 | 405.32 |
| 2004-12-01 | 400.79 |
| 2004-12-02 | 401.25 |
| 2004-12-03 | 396.89 |
| 2004-12-06 | 398.11 |
| 2004-12-07 | 398.33 |
| 2004-12-08 | 392.71 |
| 2004-12-09 | 391.20 |
| 2004-12-10 | 385.55 |
| 2004-12-13 | 387.64 |
| 2004-12-14 | 390.20 |
| 2004-12-15 | 397.70 |
| 2004-12-16 | 401.31 |
| 2004-12-17 | 396.26 |
| 2004-12-20 | 399.66 |
| 2004-12-21 | 400.60 |
| 2004-12-22 | 392.65 |
| 2004-12-23 | 388.76 |
| 2004-12-24 | . |
| 2004-12-27 | 389.02 |
| 2004-12-28 | 390.92 |
| 2004-12-29 | 390.48 |
| 2004-12-30 | 386.42 |
| 2004-12-31 | 392.23 |
| 2005-01-03 | 395.59 |
| 2005-01-04 | 390.31 |
| 2005-01-05 | 377.84 |
| 2005-01-06 | 374.60 |
| 2005-01-07 | 376.82 |
| 2005-01-10 | 367.39 |
| 2005-01-11 | 366.23 |
| 2005-01-12 | 356.79 |
| 2005-01-13 | 363.93 |
| 2005-01-14 | 363.30 |
| 2005-01-17 | . |
| 2005-01-18 | 365.14 |
| 2005-01-19 | 363.91 |
| 2005-01-20 | 360.93 |
| 2005-01-21 | 359.84 |
| 2005-01-24 | 356.19 |
| 2005-01-25 | 357.75 |
| 2005-01-26 | 356.98 |
| 2005-01-27 | 363.15 |
#2005-01-28| 374.51
#2005-01-31| 381.00
#2005-02-01| 377.61
#2005-02-02| 381.12
#2005-02-03| 386.63
#2005-02-04| 387.50
#2005-02-07| 382.79
#2005-02-08| 383.76
#2005-02-09| 384.26
#2005-02-10| 382.95
#2005-02-11| 389.60
#2005-02-14| 400.55
#2005-02-15| 398.98
#2005-02-16| 397.98
#2005-02-17| 395.90
#2005-02-18| 394.24
#2005-02-21| .
#2005-02-22| 394.70
#2005-02-23| 390.82
#2005-02-24| 392.33
#2005-02-25| 394.74
#2005-02-28| 402.26
#2005-03-01| 392.74
#2005-03-02| 391.76
#2005-03-03| 398.30
#2005-03-04| 401.71
#2005-03-07| 403.97
#2005-03-08| 407.12
#2005-03-09| 407.19
#2005-03-10| 409.13
#2005-03-11| 409.30
#2005-03-14| 407.98
#2005-03-15| 404.69
#2005-03-16| 403.72
#2005-03-17| 401.76
#2005-03-18| 403.61
#2005-03-21| 406.93
#2005-03-22| 401.02
#2005-03-23| 392.59
#2005-03-24| 394.81
#2005-03-25| .
#2005-03-28| 397.61
#2005-03-29| 393.22
#2005-03-30| 393.66
#2005-03-31| 405.86
#2005-04-01| 407.57
#2005-04-04| 405.23
#2005-04-05| 403.21
#2005-04-06| 405.67
#2005-04-07| 401.90
#2005-04-08| 395.74
#2005-04-11| 390.31
#2005-04-12| 392.15
#2005-04-13| 393.64
#2005-04-14| 392.73
#2005-04-15| 372.06
#2005-04-18| 364.75
#2005-04-19| 359.46
#2005-04-20| 358.54
#2005-04-21| 361.16
#2005-04-22| 370.33
#2005-04-25| 368.71
#2005-04-26| 366.01
#2005-04-27| 361.09
#2005-04-28| 360.55
#2005-04-29| 359.47
#2005-05-02| 361.86
#2005-05-03| 359.94
#2005-05-04| 363.42
#2005-05-05| 370.76
#2005-05-06| 373.68
#2005-05-09| 380.22
#2005-05-10| 377.30
#2005-05-11| 376.51
#2005-05-12| 376.64
#2005-05-13| 372.74
#2005-05-16| 377.26
#2005-05-17| 373.84
#2005-05-18| 371.53
#2005-05-19| 378.86
#2005-05-20| 382.94
#2005-05-23| 384.58
#2005-05-24| 386.79
#2005-05-25| 387.68
#2005-05-26| 391.79
#2005-05-27| 395.98
#2005-05-30| .
#2005-05-31| 398.54
#2005-06-01| 394.87
#2005-06-02| 393.39
#2005-06-03| 404.30
#2005-06-06| 401.50
#2005-06-07| 402.42
#2005-06-08| 410.90
#2005-06-09| 402.89
#2005-06-10| 401.32
#2005-06-13| 401.73
#2005-06-14| 402.68
#2005-06-15| 406.22
#2005-06-16| 407.86
#2005-06-17| 410.95
#2005-06-20| 419.41
#2005-06-21| 420.96
#2005-06-22| 424.04
#2005-06-23| 418.86
#2005-06-24| 415.70
#2005-06-27| 415.57
#2005-06-28| 409.67
#2005-06-29| 412.42
#2005-06-30| 416.59
#2005-07-01| 415.23
#2005-07-04| .
#2005-07-05| 409.98
#2005-07-06| 409.83
#2005-07-07| 403.52
#2005-07-08| 405.69
#2005-07-11| 408.72
#2005-07-12| 399.86
#2005-07-13| 399.39
#2005-07-14| 394.73
#2005-07-15| 399.61
#2005-07-18| 407.71
#2005-07-19| 407.21
#2005-07-20| 407.11
#2005-07-21| 407.62
#2005-07-22| 406.53
#2005-07-25| 403.89
#2005-07-26| 405.00
#2005-07-27| 408.36
#2005-07-28| 407.14
#2005-07-29| 407.36
#2005-08-01| 406.55
#2005-08-02| 413.00
#2005-08-03| 420.28
#2005-08-04| 415.11
#2005-08-05| 411.12
#2005-08-08| 407.51
#2005-08-09| 405.53
#2005-08-10| 416.72
#2005-08-11| 418.84
#2005-08-12| 415.99
#2005-08-15| 415.62
#2005-08-16| 414.32
#2005-08-17| 419.28
#2005-08-18| 417.70
#2005-08-19| 417.29
#2005-08-22| 419.87
#2005-08-23| 414.21
#2005-08-24| 409.14
#2005-08-25| 413.13
#2005-08-26| 416.71
#2005-08-29| 413.38
#2005-08-30| 419.57
#2005-08-31| 423.29
#2005-09-01| 431.72
#2005-09-02| 428.95
#2005-09-05| .
#2005-09-06| 425.63
#2005-09-07| 425.68
#2005-09-08| 430.04
#2005-09-09| 428.17
#2005-09-12| 432.35
#2005-09-13| 434.27
#2005-09-14| 435.44
#2005-09-15| 437.52
#2005-09-16| 438.59
#2005-09-19| 438.11
#2005-09-20| 445.57
#2005-09-21| 440.81
#2005-09-22| 431.06
#2005-09-23| 428.61
#2005-09-26| 435.69
#2005-09-27| 431.60
#2005-09-28| 432.55
#2005-09-29| 440.24
#2005-09-30| 443.30
#2005-10-03| 446.76
#2005-10-04| 454.63
#2005-10-05| 453.02
#2005-10-06| 445.47
#2005-10-07| 440.43
#2005-10-10| 442.27
#2005-10-11| 447.36
#2005-10-12| 443.97
#2005-10-13| 435.98
#2005-10-14| 431.40
#2005-10-17| 431.14
#2005-10-18| 423.27
#2005-10-19| 416.83
#2005-10-20| 421.60
#2005-10-21| 427.13
#2005-10-24| 420.84
#2005-10-25| 424.73
#2005-10-26| 423.32
#2005-10-27| 414.39
#2005-10-28| 403.71
#2005-10-31| 417.60
#2005-11-01| 419.80
#2005-11-02| 426.37
#2005-11-03| 425.80
#2005-11-04| 423.49
#2005-11-07| 425.57
#2005-11-08| 432.50
#2005-11-09| 429.60
#2005-11-10| 434.03
#2005-11-11| 442.83
#2005-11-14| 438.09
#2005-11-15| 439.16
#2005-11-16| 444.02
#2005-11-17| 444.29
#2005-11-18| 447.84
#2005-11-21| 443.25
#2005-11-22| 440.84
#2005-11-23| 447.12
#2005-11-24| .
#2005-11-25| 453.97
#2005-11-28| 453.84
#2005-11-29| 452.61
#2005-11-30| 445.13
#2005-12-01| 452.73
#2005-12-02| 460.43
#2005-12-05| 452.69
#2005-12-06| 454.91
#2005-12-07| 457.78
#2005-12-08| 458.24
#2005-12-09| 465.80
#2005-12-12| 469.80
#2005-12-13| 474.14
#2005-12-14| 474.39
#2005-12-15| 480.65
#2005-12-16| 487.46
#2005-12-19| 495.17
#2005-12-20| 488.17
#2005-12-21| 485.97
#2005-12-22| 486.73
#2005-12-23| 485.89
#2005-12-26| .
#2005-12-27| 487.24
#2005-12-28| 486.52
#2005-12-29| 487.91
#2005-12-30| 490.92
#2006-01-02| .
#2006-01-03| 496.38
#2006-01-04| 505.18
#2006-01-05| 504.56
#2006-01-06| 509.56
#2006-01-09| 507.99
#2006-01-10| 501.41
#2006-01-11| 501.63
#2006-01-12| 495.79
#2006-01-13| 495.39
#2006-01-16| .
#2006-01-17| 483.91
#2006-01-18| 480.80
#2006-01-19| 497.27
#2006-01-20| 498.15
#2006-01-23| 489.88
#2006-01-24| 496.11
#2006-01-25| 499.48
#2006-01-26| 501.09
#2006-01-27| 506.85
#2006-01-30| 505.27
#2006-01-31| 506.66
#2006-02-01| 504.61
#2006-02-02| 500.32
#2006-02-03| 495.26
#2006-02-06| 503.11
#2006-02-07| 505.51
#2006-02-08| 504.47
#2006-02-09| 504.12
#2006-02-10| 503.93
#2006-02-13| 500.87
#2006-02-14| 495.11
#2006-02-15| 490.72
#2006-02-16| 491.77
#2006-02-17| 491.73
#2006-02-20| .
#2006-02-21| 499.91
#2006-02-22| 496.10
#2006-02-23| 499.52
#2006-02-24| 493.92
#2006-02-27| 500.64
#2006-02-28| 499.20
#2006-03-01| 510.50
#2006-03-02| 508.29
#2006-03-03| 505.04
#2006-03-06| 508.25
#2006-03-07| 500.36
#2006-03-08| 493.02
#2006-03-09| 498.09
#2006-03-10| 509.32
#2006-03-13| 516.79
#2006-03-14| 512.31
#2006-03-15| 514.20
#2006-03-16| 516.19
#2006-03-17| 516.56
#2006-03-20| 529.61
#2006-03-21| 524.59
#2006-03-22| 517.83
#2006-03-23| 518.36
#2006-03-24| 521.70
#2006-03-27| 518.98
#2006-03-28| 526.41
#2006-03-29| 537.31
#2006-03-30| 543.58
#2006-03-31| 535.85
#2006-04-03| 554.46
#2006-04-04| 555.38
#2006-04-05| 550.93
#2006-04-06| 550.94
#2006-04-07| 547.08
#2006-04-10| 548.36
#2006-04-11| 546.76
#2006-04-12| 525.32
#2006-04-13| 521.42
#2006-04-14| .
#2006-04-17| 547.11
#2006-04-18| 563.95
#2006-04-19| 560.80
#2006-04-20| 560.05
#2006-04-21| 556.75
#2006-04-24| 546.76
#2006-04-25| 534.73
#2006-04-26| 542.90
#2006-04-27| 540.64
#2006-04-28| 540.35
#2006-05-01| 545.66
#2006-05-02| 545.07
#2006-05-03| 549.42
#2006-05-04| 551.24
#2006-05-05| 550.04
#2006-05-08| 553.20
#2006-05-09| 553.71
#2006-05-10| 554.82
#2006-05-11| 552.94
#2006-05-12| 548.44
#2006-05-15| 533.09
#2006-05-16| 528.91
#2006-05-17| 543.27
#2006-05-18| 515.00
#2006-05-19| 503.64
#2006-05-22| 480.04
#2006-05-23| 493.36
#2006-05-24| 483.64
#2006-05-25| 491.61
#2006-05-26| 495.81
#2006-05-29| .
#2006-05-30| 502.09
#2006-05-31| 487.05
#2006-06-01| 475.74
#2006-06-02| 488.16
#2006-06-05| 479.66
#2006-06-06| 470.48
#2006-06-07| 462.49
#2006-06-08| 446.07
#2006-06-09| 459.29
#2006-06-12| 455.79
#2006-06-13| 434.06
#2006-06-14| 415.56
#2006-06-15| 442.49
#2006-06-16| 463.43
#2006-06-19| 464.94
#2006-06-20| 456.35
#2006-06-21| 466.89
#2006-06-22| 473.27
#2006-06-23| 479.53
#2006-06-26| 465.43
#2006-06-27| 472.36
#2006-06-28| 475.84
#2006-06-29| 480.63
#2006-06-30| 496.99
#2006-07-03| 502.45
#2006-07-04| .
#2006-07-05| 506.10
#2006-07-06| 500.46
#2006-07-07| 491.41
#2006-07-10| 501.16
#2006-07-11| 498.03
#2006-07-12| 523.80
#2006-07-13| 516.84
#2006-07-14| 510.53
#2006-07-17| 495.24
#2006-07-18| 498.85
#2006-07-19| 485.02
#2006-07-20| 500.27
#2006-07-21| 489.53
#2006-07-24| 492.70
#2006-07-25| 496.27
#2006-07-26| 504.16
#2006-07-27| 508.50
#2006-07-28| 502.71
#2006-07-31| 508.58
#2006-08-01| 509.21
#2006-08-02| 511.52
#2006-08-03| 514.87
#2006-08-04| 516.46
#2006-08-07| 512.48
#2006-08-08| 517.61
#2006-08-09| 525.40
#2006-08-10| 528.36
#2006-08-11| 533.61
#2006-08-14| 535.73
#2006-08-15| 535.83
#2006-08-16| 538.41
#2006-08-17| 541.39
#2006-08-18| 543.02
#2006-08-21| 547.23
#2006-08-22| 546.17
#2006-08-23| 542.38
#2006-08-24| 543.51
#2006-08-25| 544.27
#2006-08-28| 545.85
#2006-08-29| 552.99
#2006-08-30| 551.80
#2006-08-31| 553.75
#2006-09-01| 554.49
#2006-09-04| .
#2006-09-05| 562.42
#2006-09-06| 562.48
#2006-09-07| 555.11
#2006-09-08| 553.61
#2006-09-11| 538.96
#2006-09-12| 548.15
#2006-09-13| 559.76
#2006-09-14| 563.19
#2006-09-15| 561.26
#2006-09-18| 563.35
#2006-09-19| 564.27
#2006-09-20| 568.28
#2006-09-21| 574.49
#2006-09-22| 569.51
#2006-09-25| 565.12
#2006-09-26| 568.80
#2006-09-27| 570.00
#2006-09-28| 570.56
#2006-09-29| 570.58
#2006-10-02| 570.71
#2006-10-03| 568.30
#2006-10-04| 562.38
#2006-10-05| 575.85
#2006-10-06| 575.85
#2006-10-09| 576.10
#2006-10-10| 577.62
#2006-10-11| 592.30
#2006-10-12| 605.05
#2006-10-13| 619.85
#2006-10-16| 624.70
#2006-10-17| 624.65
#2006-10-18| 622.27
#2006-10-19| 619.92
#2006-10-20| 619.22
#2006-10-23| 615.39
#2006-10-24| 615.18
#2006-10-25| 615.82
#2006-10-26| 623.16
#2006-10-27| 627.44
#2006-10-30| 632.78
#2006-10-31| 626.81
#2006-11-01| 630.94
#2006-11-02| 628.94
#2006-11-03| 628.26
#2006-11-06| 628.00
#2006-11-07| 633.29
#2006-11-08| 635.52
#2006-11-09| 644.24
#2006-11-10| 639.62
#2006-11-13| 641.09
#2006-11-14| 648.48
#2006-11-15| 648.90
#2006-11-16| 651.60
#2006-11-17| 649.27
#2006-11-20| 659.41
#2006-11-21| 671.08
#2006-11-22| 673.73
#2006-11-23| .
#2006-11-24| 673.77
#2006-11-27| 674.41
#2006-11-28| 659.10
#2006-11-29| 659.69
#2006-11-30| 668.62
#2006-12-01| 671.42
#2006-12-04| 672.24
#2006-12-05| 681.36
#2006-12-06| 680.97
#2006-12-07| 676.20
#2006-12-08| 667.99
#2006-12-11| 662.77
#2006-12-12| 651.16
#2006-12-13| 649.79
#2006-12-14| 666.14
#2006-12-15| 671.71
#2006-12-18| 674.60
#2006-12-19| 657.12
#2006-12-20| 660.42
#2006-12-21| 662.51
#2006-12-22| 668.89
#2006-12-25| .
#2006-12-26| 684.43
#2006-12-27| 695.53
#2006-12-28| 699.12
#2006-12-29| 699.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 724.48
#2007-01-04| 718.95
#2007-01-05| 713.84
#2007-01-08| 694.55
#2007-01-09| 694.60
#2007-01-10| 687.38
#2007-01-11| 697.58
#2007-01-12| 712.92
#2007-01-15| .
#2007-01-16| 723.72
#2007-01-17| 721.95
#2007-01-18| 726.82
#2007-01-19| 719.02
#2007-01-22| 729.06
#2007-01-23| 723.49
#2007-01-24| 723.59
#2007-01-25| 729.53
#2007-01-26| 727.17
#2007-01-29| 719.93
#2007-01-30| 722.50
#2007-01-31| 720.10
#2007-02-01| 723.81
#2007-02-02| 728.81
#2007-02-05| 730.16
#2007-02-06| 732.28
#2007-02-07| 745.89
#2007-02-08| 743.86
#2007-02-09| 741.01
#2007-02-12| 731.23
#2007-02-13| 724.42
#2007-02-14| 726.31
#2007-02-15| 748.34
#2007-02-16| 750.49
#2007-02-19| .
#2007-02-20| 745.57
#2007-02-21| 736.07
#2007-02-22| 730.58
#2007-02-23| 715.90
#2007-02-26| 712.19
#2007-02-27| 702.09
#2007-02-28| 666.14
#2007-03-01| 687.91
#2007-03-02| 669.84
#2007-03-05| 633.81
#2007-03-06| 664.14
#2007-03-07| 657.64
#2007-03-08| 676.92
#2007-03-09| 674.64
#2007-03-12| 679.61
#2007-03-13| 683.60
#2007-03-14| 657.58
#2007-03-15| 671.85
#2007-03-16| 668.03
#2007-03-19| 680.19
#2007-03-20| 678.23
#2007-03-21| 688.22
#2007-03-22| 694.05
#2007-03-23| 694.93
#2007-03-26| 693.04
#2007-03-27| 693.00
#2007-03-28| 671.16
#2007-03-29| 669.34
#2007-03-30| 673.89
#2007-04-02| 649.05
#2007-04-03| 663.54
#2007-04-04| 669.34
#2007-04-05| 672.43
#2007-04-06| .
#2007-04-09| 684.85
#2007-04-10| 678.19
#2007-04-11| 674.40
#2007-04-12| 683.04
#2007-04-13| 706.38
#2007-04-16| 725.48
#2007-04-17| 709.37
#2007-04-18| 712.40
#2007-04-19| 702.35
#2007-04-20| 715.69
#2007-04-23| 718.41
#2007-04-24| 723.13
#2007-04-25| 720.14
#2007-04-26| 720.79
#2007-04-27| 717.96
#2007-04-30| 727.25
#2007-05-01| 727.25
#2007-05-02| 727.25
#2007-05-03| 739.67
#2007-05-04| 742.12
#2007-05-07| 734.95
#2007-05-08| 725.85
#2007-05-09| 718.35
#2007-05-10| 713.85
#2007-05-11| 719.67
#2007-05-14| 729.22
#2007-05-15| 722.20
#2007-05-16| 725.73
#2007-05-17| 735.47
#2007-05-18| 740.12
#2007-05-21| 735.90
#2007-05-22| 732.95
#2007-05-23| 732.25
#2007-05-24| 731.93
#2007-05-25| 747.81
#2007-05-28| .
#2007-05-29| 748.30
#2007-05-30| 728.47
#2007-05-31| 742.50
#2007-06-01| 750.25
#2007-06-04| 740.50
#2007-06-05| 745.80
#2007-06-06| 742.59
#2007-06-07| 750.36
#2007-06-08| 746.18
#2007-06-11| 756.20
#2007-06-12| 752.71
#2007-06-13| 748.17
#2007-06-14| 757.35
#2007-06-15| 757.17
#2007-06-18| 755.52
#2007-06-19| 749.58
#2007-06-20| 752.70
#2007-06-21| 751.77
#2007-06-22| 746.25
#2007-06-25| 736.55
#2007-06-26| 731.54
#2007-06-27| 730.46
#2007-06-28| 736.27
#2007-06-29| 739.64
#2007-07-02| 741.09
#2007-07-03| 746.97
#2007-07-04| .
#2007-07-05| 742.08
#2007-07-06| 761.03
#2007-07-09| 772.06
#2007-07-10| 777.07
#2007-07-11| 755.66
#2007-07-12| 756.29
#2007-07-13| 759.36
#2007-07-16| 753.50
#2007-07-17| 757.59
#2007-07-18| 754.66
#2007-07-19| 765.28
#2007-07-20| 765.40
#2007-07-23| 764.41
#2007-07-24| 769.78
#2007-07-25| 762.88
#2007-07-26| 773.66
#2007-07-27| 751.17
#2007-07-30| 750.37
#2007-07-31| 759.31
#2007-08-01| 736.56
#2007-08-02| 726.15
#2007-08-03| 731.74
#2007-08-06| 711.72
#2007-08-07| 714.93
#2007-08-08| 738.81
#2007-08-09| 731.75
#2007-08-10| 730.41
#2007-08-13| 730.13
#2007-08-14| 729.30
#2007-08-15| 723.19
#2007-08-16| 693.65
#2007-08-17| 675.77
#2007-08-20| 685.19
#2007-08-21| 668.71
#2007-08-22| 681.11
#2007-08-23| 678.80
#2007-08-24| 683.56
#2007-08-27| 702.07
#2007-08-28| 704.69
#2007-08-29| 695.94
#2007-08-30| 704.85
#2007-08-31| 719.04
#2007-09-03| .
#2007-09-04| 724.47
#2007-09-05| 733.22
#2007-09-06| 737.36
#2007-09-07| 740.15
#2007-09-10| 726.12
#2007-09-11| 712.72
#2007-09-12| 712.94
#2007-09-13| 720.89
#2007-09-14| 718.87
#2007-09-17| 708.39
#2007-09-18| 713.55
#2007-09-19| 732.19
#2007-09-20| 726.63
#2007-09-21| 726.76
#2007-09-24| 723.84
#2007-09-25| 722.12
#2007-09-26| 739.41
#2007-09-27| 765.05
#2007-09-28| 765.57
#2007-10-01| 762.10
#2007-10-02| 770.80
#2007-10-03| 787.15
#2007-10-04| 783.90
#2007-10-05| 783.68
#2007-10-08| 785.69
#2007-10-09| 807.49
#2007-10-10| 841.07
#2007-10-11| 810.07
#2007-10-12| 795.51
#2007-10-15| 803.77
#2007-10-16| 794.00
#2007-10-17| 797.32
#2007-10-18| 797.54
#2007-10-19| 798.33
#2007-10-22| 782.24
#2007-10-23| 793.21
#2007-10-24| 788.78
#2007-10-25| 794.88
#2007-10-26| 811.88
#2007-10-29| 821.55
#2007-10-30| 822.25
#2007-10-31| 819.03
#2007-11-01| 816.98
#2007-11-02| 818.54
#2007-11-05| 807.08
#2007-11-06| 801.56
#2007-11-07| 772.01
#2007-11-08| 757.31
#2007-11-09| 748.67
#2007-11-12| 723.62
#2007-11-13| 720.90
#2007-11-14| 758.08
#2007-11-15| 746.76
#2007-11-16| 735.51
#2007-11-19| 730.46
#2007-11-20| 723.03
#2007-11-21| 704.05
#2007-11-22| .
#2007-11-23| 694.40
#2007-11-26| 709.02
#2007-11-27| 706.21
#2007-11-28| 708.67
#2007-11-29| 719.88
#2007-11-30| 738.94
#2007-12-03| 744.27
#2007-12-04| 746.81
#2007-12-05| 748.94
#2007-12-06| 760.82
#2007-12-07| 779.90
#2007-12-10| 775.47
#2007-12-11| 780.27
#2007-12-12| 768.78
#2007-12-13| 761.14
#2007-12-14| 756.72
#2007-12-17| 737.89
#2007-12-18| 735.32
#2007-12-19| 737.20
#2007-12-20| 756.81
#2007-12-21| 758.82
#2007-12-24| 794.06
#2007-12-25| .
#2007-12-26| 796.15
#2007-12-27| 797.40
#2007-12-28| 795.16
#2007-12-31| 799.71
#2008-01-01| .
#2008-01-02| 790.93
#2008-01-03| 780.56
#2008-01-04| 782.50
#2008-01-07| 762.79
#2008-01-08| 764.25
#2008-01-09| 756.55
#2008-01-10| 742.45
#2008-01-11| 736.45
#2008-01-14| 715.08
#2008-01-15| 699.50
#2008-01-16| 682.46
#2008-01-17| 678.92
#2008-01-18| 666.80
#2008-01-21| .
#2008-01-22| 592.03
#2008-01-23| 622.66
#2008-01-24| 620.03
#2008-01-25| 656.70
#2008-01-28| 632.86
#2008-01-29| 643.71
#2008-01-30| 639.74
#2008-01-31| 646.44
#2008-02-01| 676.44
#2008-02-04| 700.93
#2008-02-05| 691.22
#2008-02-06| 658.11
#2008-02-07| 645.17
#2008-02-08| 658.09
#2008-02-11| 654.72
#2008-02-12| 650.27
#2008-02-13| 649.74
#2008-02-14| 661.66
#2008-02-15| 669.19
#2008-02-18| .
#2008-02-19| 664.84
#2008-02-20| 657.64
#2008-02-21| 682.36
#2008-02-22| 665.04
#2008-02-25| 675.13
#2008-02-26| 687.80
#2008-02-27| 682.67
#2008-02-28| 681.67
#2008-02-29| 666.42
#2008-03-03| 642.55
#2008-03-04| 629.29
#2008-03-05| 642.73
#2008-03-06| 642.25
#2008-03-07| 619.02
#2008-03-10| 612.00
#2008-03-11| 612.83
#2008-03-12| 608.43
#2008-03-13| 581.91
#2008-03-14| 589.59
#2008-03-17| 559.89
#2008-03-18| 550.73
#2008-03-19| 563.61
#2008-03-20| 558.23
#2008-03-21| .
#2008-03-24| 566.00
#2008-03-25| 610.23
#2008-03-26| 613.45
#2008-03-27| 602.90
#2008-03-28| 630.14
#2008-03-31| 601.35
#2008-04-01| 599.52
#2008-04-02| 615.23
#2008-04-03| 633.03
#2008-04-04| 625.07
#2008-04-07| 635.44
#2008-04-08| 626.80
#2008-04-09| 622.11
#2008-04-10| 619.98
#2008-04-11| 618.46
#2008-04-14| 614.95
#2008-04-15| 641.78
#2008-04-16| 656.53
#2008-04-17| 677.83
#2008-04-18| 678.39
#2008-04-21| 678.33
#2008-04-22| 662.32
#2008-04-23| 667.02
#2008-04-24| 679.42
#2008-04-25| 679.39
#2008-04-28| 677.01
#2008-04-29| 694.17
#2008-04-30| 696.40
#2008-05-01| 697.03
#2008-05-02| 717.87
#2008-05-05| 714.48
#2008-05-06| 715.81
#2008-05-07| 708.54
#2008-05-08| 690.73
#2008-05-09| 690.62
#2008-05-12| 691.68
#2008-05-13| 693.37
#2008-05-14| 708.22
#2008-05-15| 721.42
#2008-05-16| 718.00
#2008-05-19| 717.72
#2008-05-20| 710.21
#2008-05-21| 708.66
#2008-05-22| 700.91
#2008-05-23| 698.54
#2008-05-26| .
#2008-05-27| 704.97
#2008-05-28| 716.14
#2008-05-29| 721.39
#2008-05-30| 731.02
#2008-06-02| 732.20
#2008-06-03| 722.57
#2008-06-04| 710.33
#2008-06-05| 729.53
#2008-06-06| 727.17
#2008-06-09| 704.95
#2008-06-10| 677.67
#2008-06-11| 684.69
#2008-06-12| 677.89
#2008-06-13| 673.78
#2008-06-16| 685.24
#2008-06-17| 689.14
#2008-06-18| 684.25
#2008-06-19| 669.37
#2008-06-20| 661.66
#2008-06-23| 661.16
#2008-06-24| 651.52
#2008-06-25| 649.81
#2008-06-26| 657.85
#2008-06-27| 633.71
#2008-06-30| 632.25
#2008-07-01| 621.04
#2008-07-02| 638.67
#2008-07-03| 623.64
#2008-07-04| .
#2008-07-07| 640.09
#2008-07-08| 620.72
#2008-07-09| 646.52
#2008-07-10| 648.76
#2008-07-11| 623.76
#2008-07-14| 594.94
#2008-07-15| 577.84
#2008-07-16| 575.11
#2008-07-17| 594.27
#2008-07-18| 591.59
#2008-07-21| 599.62
#2008-07-22| 604.08
#2008-07-23| 623.98
#2008-07-24| 614.01
#2008-07-25| 605.79
#2008-07-28| 601.98
#2008-07-29| 602.90
#2008-07-30| 621.52
#2008-07-31| 620.35
#2008-08-01| 638.08
#2008-08-04| 633.99
#2008-08-05| 637.39
#2008-08-06| 643.80
#2008-08-07| 648.22
#2008-08-08| 636.72
#2008-08-11| 636.35
#2008-08-12| 618.69
#2008-08-13| 621.63
#2008-08-14| 626.08
#2008-08-15| 625.42
#2008-08-18| 623.05
#2008-08-19| 616.99
#2008-08-20| 618.70
#2008-08-21| 609.40
#2008-08-22| 612.72
#2008-08-25| 617.50
#2008-08-26| 617.19
#2008-08-27| 616.33
#2008-08-28| 614.16
#2008-08-29| 626.14
#2008-09-01| .
#2008-09-02| 626.27
#2008-09-03| 624.75
#2008-09-04| 618.39
#2008-09-05| 595.50
#2008-09-08| 611.81
#2008-09-09| 607.90
#2008-09-10| 596.24
#2008-09-11| 580.62
#2008-09-12| 567.13
#2008-09-15| 545.22
#2008-09-16| 522.42
#2008-09-17| 516.25
#2008-09-18| 507.97
#2008-09-19| 550.82
#2008-09-22| 552.23
#2008-09-23| 520.83
#2008-09-24| 512.71
#2008-09-25| 501.16
#2008-09-26| 483.93
#2008-09-29| 461.40
#2008-09-30| 466.24
#2008-10-01| 478.76
#2008-10-02| 477.99
#2008-10-03| 459.31
#2008-10-06| 427.75
#2008-10-07| 419.19
#2008-10-08| 388.75
#2008-10-09| 394.41
#2008-10-10| 373.41
#2008-10-13| 403.57
#2008-10-14| 423.92
#2008-10-15| 399.93
#2008-10-16| 385.68
#2008-10-17| 367.90
#2008-10-20| 390.97
#2008-10-21| 405.13
#2008-10-22| 385.42
#2008-10-23| 375.89
#2008-10-24| 354.08
#2008-10-27| 338.98
#2008-10-28| 357.42
#2008-10-29| 366.23
#2008-10-30| 378.33
#2008-10-31| 394.31
#2008-11-03| 401.08
#2008-11-04| 392.69
#2008-11-05| 398.02
#2008-11-06| 376.82
#2008-11-07| 384.46
#2008-11-10| 400.86
#2008-11-11| 374.20
#2008-11-12| 368.89
#2008-11-13| 361.35
#2008-11-14| 361.98
#2008-11-17| 360.07
#2008-11-18| 341.13
#2008-11-19| 335.19
#2008-11-20| 319.85
#2008-11-21| 330.28
#2008-11-24| 331.42
#2008-11-25| 331.30
#2008-11-26| 333.24
#2008-11-27| .
#2008-11-28| 345.57
#2008-12-01| 345.38
#2008-12-02| 338.16
#2008-12-03| 337.38
#2008-12-04| 341.26
#2008-12-05| 332.58
#2008-12-08| 343.75
#2008-12-09| 343.56
#2008-12-10| 360.77
#2008-12-11| 353.46
#2008-12-12| 341.82
#2008-12-15| 345.85
#2008-12-16| 354.22
#2008-12-17| 356.98
#2008-12-18| 369.24
#2008-12-19| 370.29
#2008-12-22| 360.31
#2008-12-23| 349.14
#2008-12-24| 352.50
#2008-12-25| .
#2008-12-26| 342.50
#2008-12-29| 345.43
#2008-12-30| 348.17
#2008-12-31| 348.43
#2009-01-01| .
#2009-01-02| 360.13
#2009-01-05| 368.26
#2009-01-06| 368.58
#2009-01-07| 351.36
#2009-01-08| 339.66
#2009-01-09| 339.63
#2009-01-12| 329.36
#2009-01-13| 335.19
#2009-01-14| 346.83
#2009-01-15| 331.01
#2009-01-16| 336.99
#2009-01-19| .
#2009-01-20| 332.32
#2009-01-21| 328.07
#2009-01-22| 329.14
#2009-01-23| 322.46
#2009-01-26| 322.59
#2009-01-27| 332.54
#2009-01-28| 338.78
#2009-01-29| 346.22
#2009-01-30| 350.07
#2009-02-02| 340.64
#2009-02-03| 343.18
#2009-02-04| 343.91
#2009-02-05| 336.68
#2009-02-06| 347.90
#2009-02-09| 351.20
#2009-02-10| 353.36
#2009-02-11| 353.88
#2009-02-12| 346.66
#2009-02-13| 349.38
#2009-02-16| .
#2009-02-17| 329.63
#2009-02-18| 329.35
#2009-02-19| 336.85
#2009-02-20| 327.39
#2009-02-23| 329.95
#2009-02-24| 325.14
#2009-02-25| 331.86
#2009-02-26| 330.80
#2009-02-27| 326.26
#2009-03-02| 316.98
#2009-03-03| 314.54
#2009-03-04| 322.50
#2009-03-05| 321.68
#2009-03-06| 327.27
#2009-03-09| 324.10
#2009-03-10| 324.19
#2009-03-11| 326.68
#2009-03-12| 331.41
#2009-03-13| 346.40
#2009-03-16| 354.32
#2009-03-17| 348.86
#2009-03-18| 351.49
#2009-03-19| 360.31
#2009-03-20| 355.31
#2009-03-23| 366.41
#2009-03-24| 369.73
#2009-03-25| 365.66
#2009-03-26| 375.78
#2009-03-27| 377.90
#2009-03-30| 363.68
#2009-03-31| 369.64
#2009-04-01| 379.03
#2009-04-02| 395.73
#2009-04-03| 394.89
#2009-04-06| 401.27
#2009-04-07| 402.18
#2009-04-08| 401.05
#2009-04-09| 403.64
#2009-04-10| .
#2009-04-13| 403.04
#2009-04-14| 406.51
#2009-04-15| 407.58
#2009-04-16| 405.96
#2009-04-17| 414.66
#2009-04-20| 410.77
#2009-04-21| 403.81
#2009-04-22| 402.52
#2009-04-23| 419.86
#2009-04-24| 423.63
#2009-04-27| 416.38
#2009-04-28| 412.92
#2009-04-29| 431.46
#2009-04-30| 437.12
#2009-05-01| 437.10
#2009-05-04| 468.07
#2009-05-05| 467.89
#2009-05-06| 464.56
#2009-05-07| 469.64
#2009-05-08| 468.38
#2009-05-11| 457.47
#2009-05-12| 471.83
#2009-05-13| 468.81
#2009-05-14| 476.66
#2009-05-15| 486.35
#2009-05-18| 527.97
#2009-05-19| 497.77
#2009-05-20| 501.78
#2009-05-21| 497.51
#2009-05-22| 498.09
#2009-05-25| .
#2009-05-26| 496.42
#2009-05-27| 514.33
#2009-05-28| 514.34
#2009-05-29| 533.77
#2009-06-01| 547.51
#2009-06-02| 544.96
#2009-06-03| 550.04
#2009-06-04| 550.62
#2009-06-05| 559.79
#2009-06-08| 557.10
#2009-06-09| 566.03
#2009-06-10| 579.02
#2009-06-11| 572.85
#2009-06-12| 566.27
#2009-06-15| 559.63
#2009-06-16| 559.79
#2009-06-17| 547.85
#2009-06-18| 544.97
#2009-06-19| 560.03
#2009-06-22| 552.03
#2009-06-23| 541.68
#2009-06-24| 556.69
#2009-06-25| 559.01
#2009-06-26| 574.37
#2009-06-29| 570.78
#2009-06-30| 563.04
#2009-07-01| 566.37
#2009-07-02| 564.83
#2009-07-03| .
#2009-07-06| 548.95
#2009-07-07| 550.91
#2009-07-08| 542.98
#2009-07-09| 543.21
#2009-07-10| 545.94
#2009-07-13| 544.61
#2009-07-14| 559.68
#2009-07-15| 571.32
#2009-07-16| 573.32
#2009-07-17| 598.79
#2009-07-20| 644.11
#2009-07-21| 631.08
#2009-07-22| 623.93
#2009-07-23| 639.20
#2009-07-24| 648.95
#2009-07-27| 652.45
#2009-07-28| 651.45
#2009-07-29| 647.88
#2009-07-30| 657.81
#2009-07-31| 674.89
#2009-08-03| 691.06
#2009-08-04| 686.88
#2009-08-05| 690.53
#2009-08-06| 683.61
#2009-08-07| 673.39
#2009-08-10| 693.99
#2009-08-11| 702.11
#2009-08-12| 682.17
#2009-08-13| 699.18
#2009-08-14| 693.50
#2009-08-17| 666.89
#2009-08-18| 669.33
#2009-08-19| 660.67
#2009-08-20| 668.87
#2009-08-21| 679.64
#2009-08-24| 702.08
#2009-08-25| 706.95
#2009-08-26| 717.33
#2009-08-27| 712.72
#2009-08-28| 713.19
#2009-08-31| 700.69
#2009-09-01| 705.93
#2009-09-02| 704.96
#2009-09-03| 710.39
#2009-09-04| 725.87
#2009-09-07| .
#2009-09-08| 744.57
#2009-09-09| 737.73
#2009-09-10| 740.52
#2009-09-11| 742.91
#2009-09-14| 742.98
#2009-09-15| 740.48
#2009-09-16| 754.29
#2009-09-17| 767.85
#2009-09-18| 763.88
#2009-09-21| 761.82
#2009-09-22| 772.99
#2009-09-23| 766.30
#2009-09-24| 757.25
#2009-09-25| 748.12
#2009-09-28| 739.90
#2009-09-29| 756.12
#2009-09-30| 761.79
#2009-10-01| 768.66
#2009-10-02| 761.54
#2009-10-05| 760.73
#2009-10-06| 772.55
#2009-10-07| 767.13
#2009-10-08| 770.55
#2009-10-09| 761.52
#2009-10-12| 771.74
#2009-10-13| 778.83
#2009-10-14| 801.10
#2009-10-15| 795.07
#2009-10-16| 791.61
#2009-10-19| 806.98
#2009-10-20| 809.17
#2009-10-21| 803.14
#2009-10-22| 810.07
#2009-10-23| 823.73
#2009-10-26| 822.75
#2009-10-27| 811.51
#2009-10-28| 798.96
#2009-10-29| 779.92
#2009-10-30| 786.08
#2009-11-02| 793.63
#2009-11-03| 767.05
#2009-11-04| 790.57
#2009-11-05| 788.63
#2009-11-06| 794.94
#2009-11-09| 804.10
#2009-11-10| 805.37
#2009-11-11| 841.25
#2009-11-12| 838.44
#2009-11-13| 849.12
#2009-11-16| 848.89
#2009-11-17| 858.27
#2009-11-18| 858.64
#2009-11-19| 845.28
#2009-11-20| 846.33
#2009-11-23| 851.29
#2009-11-24| 849.00
#2009-11-25| 852.51
#2009-11-26| .
#2009-11-27| 811.42
#2009-11-30| 832.20
#2009-12-01| 844.13
#2009-12-02| 847.76
#2009-12-03| 853.81
#2009-12-04| 852.10
#2009-12-07| 847.01
#2009-12-08| 856.01
#2009-12-09| 859.50
#2009-12-10| 856.32
#2009-12-11| 873.13
#2009-12-14| 879.99
#2009-12-15| 880.47
#2009-12-16| 882.36
#2009-12-17| 876.91
#2009-12-18| 869.14
#2009-12-21| 870.41
#2009-12-22| 872.00
#2009-12-23| 888.57
#2009-12-24| 902.65
#2009-12-25| .
#2009-12-28| 904.53
#2009-12-29| 902.82
#2009-12-30| 908.15
#2009-12-31| 920.51
#2010-01-01| .
#2010-01-04| 931.77
#2010-01-05| 945.38
#2010-01-06| 946.16
#2010-01-07| 926.91
#2010-01-08| 921.94
#2010-01-11| 936.85
#2010-01-12| 951.56
#2010-01-13| 972.18
#2010-01-14| 982.61
#2010-01-15| 984.99
#2010-01-18| .
#2010-01-19| 956.23
#2010-01-20| 945.64
#2010-01-21| 929.61
#2010-01-22| 919.81
#2010-01-25| 908.01
#2010-01-26| 889.92
#2010-01-27| 866.34
#2010-01-28| 880.33
#2010-01-29| 876.73
#2010-02-01| 871.71
#2010-02-02| 872.21
#2010-02-03| 898.52
#2010-02-04| 877.51
#2010-02-05| 838.79
#2010-02-08| 843.22
#2010-02-09| 853.74
#2010-02-10| 859.11
#2010-02-11| 874.54
#2010-02-12| 879.84
#2010-02-15| .
#2010-02-16| 889.59
#2010-02-17| 897.32
#2010-02-18| 894.71
#2010-02-19| 880.63
#2010-02-22| 900.83
#2010-02-23| 906.71
#2010-02-24| 901.25
#2010-02-25| 900.23
#2010-02-26| 907.02
#2010-03-01| 913.27
#2010-03-02| 926.72
#2010-03-03| 933.27
#2010-03-04| 919.48
#2010-03-05| 932.34
#2010-03-08| 945.74
#2010-03-09| 945.41
#2010-03-10| 953.63
#2010-03-11| 956.63
#2010-03-12| 954.00
#2010-03-15| 964.22
#2010-03-16| 969.73
#2010-03-17| 977.62
#2010-03-18| 966.69
#2010-03-19| 960.89
#2010-03-22| 953.63
#2010-03-23| 954.91
#2010-03-24| 956.50
#2010-03-25| 963.41
#2010-03-26| 963.98
#2010-03-29| 961.96
#2010-03-30| 948.80
#2010-03-31| 941.41
#2010-04-01| 953.63
#2010-04-02| .
#2010-04-05| 959.09
#2010-04-06| 954.26
#2010-04-07| 956.87
#2010-04-08| 961.90
#2010-04-09| 972.31
#2010-04-12| 972.66
#2010-04-13| 984.09
#2010-04-14| 987.01
#2010-04-15| 988.14
#2010-04-16| 983.43
#2010-04-19| 965.01
#2010-04-20| 964.71
#2010-04-21| 966.94
#2010-04-22| 968.80
#2010-04-23| 979.08
#2010-04-26| 987.61
#2010-04-27| 977.46
#2010-04-28| 960.86
#2010-04-29| 957.86
#2010-04-30| 971.19
#2010-05-03| 964.18
#2010-05-04| 958.11
#2010-05-05| 944.98
#2010-05-06| 919.81
#2010-05-07| 898.13
#2010-05-10| 930.34
#2010-05-11| 919.28
#2010-05-12| 920.27
#2010-05-13| 938.89
#2010-05-14| 934.74
#2010-05-17| 902.25
#2010-05-18| 903.12
#2010-05-19| 874.19
#2010-05-20| 859.55
#2010-05-21| 854.63
#2010-05-24| 857.12
#2010-05-25| 820.02
#2010-05-26| 856.22
#2010-05-27| 870.26
#2010-05-28| 889.21
#2010-05-31| .
#2010-06-01| 868.12
#2010-06-02| 875.44
#2010-06-03| 891.93
#2010-06-04| 895.52
#2010-06-07| 871.42
#2010-06-08| 864.29
#2010-06-09| 848.31
#2010-06-10| 840.76
#2010-06-11| 853.55
#2010-06-14| 877.52
#2010-06-15| 872.02
#2010-06-16| 875.89
#2010-06-17| 881.95
#2010-06-18| 890.66
#2010-06-21| 907.44
#2010-06-22| 886.55
#2010-06-23| 889.20
#2010-06-24| 885.85
#2010-06-25| 884.00
#2010-06-28| 889.10
#2010-06-29| 874.23
#2010-06-30| 873.74
#2010-07-01| 866.15
#2010-07-02| 859.13
#2010-07-05| .
#2010-07-06| 877.45
#2010-07-07| 876.14
#2010-07-08| 888.64
#2010-07-09| 901.71
#2010-07-12| 908.60
#2010-07-13| 894.73
#2010-07-14| 890.86
#2010-07-15| 888.67
#2010-07-16| 898.18
#2010-07-19| 893.97
#2010-07-20| 889.89
#2010-07-21| 898.86
#2010-07-22| 895.54
#2010-07-23| 901.58
#2010-07-26| 901.52
#2010-07-27| 916.44
#2010-07-28| 922.56
#2010-07-29| 926.74
#2010-07-30| 924.00
#2010-08-02| 931.86
#2010-08-03| 931.67
#2010-08-04| 950.75
#2010-08-05| 952.44
#2010-08-06| 948.29
#2010-08-09| 953.16
#2010-08-10| 942.16
#2010-08-11| 924.55
#2010-08-12| 908.70
#2010-08-13| 914.19
#2010-08-16| 912.15
#2010-08-17| 914.25
#2010-08-18| 925.20
#2010-08-19| 927.29
#2010-08-20| 919.27
#2010-08-23| 919.53
#2010-08-24| 903.14
#2010-08-25| 898.22
#2010-08-26| 901.78
#2010-08-27| 891.12
#2010-08-30| 892.53
#2010-08-31| 889.47
#2010-09-01| 903.76
#2010-09-02| 903.84
#2010-09-03| 914.59
#2010-09-06| .
#2010-09-07| 938.05
#2010-09-08| 940.03
#2010-09-09| 946.82
#2010-09-10| 946.36
#2010-09-13| 958.32
#2010-09-14| 966.98
#2010-09-15| 979.63
#2010-09-16| 969.88
#2010-09-17| 979.47
#2010-09-20| 989.15
#2010-09-21|1006.33
#2010-09-22| 999.39
#2010-09-23| 998.62
#2010-09-24|1009.56
#2010-09-27|1021.70
#2010-09-28|1016.29
#2010-09-29|1020.38
#2010-09-30|1025.10
#2010-10-01|1047.03
#2010-10-04|1048.12
#2010-10-05|1042.61
#2010-10-06|1053.72
#2010-10-07|1047.36
#2010-10-08|1050.55
#2010-10-11|1055.40
#2010-10-12|1060.82
#2010-10-13|1089.95
#2010-10-14|1094.59
#2010-10-15|1074.75
#2010-10-18|1078.55
#2010-10-19|1064.10
#2010-10-20|1059.62
#2010-10-21|1078.32
#2010-10-22|1078.31
#2010-10-25|1080.52
#2010-10-26|1076.21
#2010-10-27|1060.16
#2010-10-28|1052.76
#2010-10-29|1053.60
#2010-11-01|1070.95
#2010-11-02|1079.08
#2010-11-03|1085.98
#2010-11-04|1092.04
#2010-11-05|1096.13
#2010-11-08|1078.03
#2010-11-09|1088.65
#2010-11-10|1086.92
#2010-11-11|1079.93
#2010-11-12|1057.31
#2010-11-15|1059.21
#2010-11-16|1035.58
#2010-11-17|1022.98
#2010-11-18|1040.81
#2010-11-19|1032.45
#2010-11-22|1045.93
#2010-11-23|1026.27
#2010-11-24|1017.07
#2010-11-25| .
#2010-11-26|1014.24
#2010-11-29|1028.49
#2010-11-30|1032.36
#2010-12-01|1045.02
#2010-12-02|1062.84
#2010-12-03|1065.84
#2010-12-06|1074.90
#2010-12-07|1085.41
#2010-12-08|1065.47
#2010-12-09|1063.54
#2010-12-10|1075.25
#2010-12-13|1071.20
#2010-12-14|1079.99
#2010-12-15|1074.96
#2010-12-16|1081.14
#2010-12-17|1082.71
#2010-12-20|1086.64
#2010-12-21|1094.99
#2010-12-22|1097.38
#2010-12-23|1096.86
#2010-12-24| .
#2010-12-27|1098.33
#2010-12-28|1099.16
#2010-12-29|1104.99
#2010-12-30|1112.36
#2010-12-31|1113.17
#2011-01-03|1125.88
#2011-01-04|1128.14
#2011-01-05|1124.96
#2011-01-06|1131.11
#2011-01-07|1106.75
#2011-01-10|1103.17
#2011-01-11|1098.72
#2011-01-12|1121.74
#2011-01-13|1112.50
#2011-01-14|1116.93
#2011-01-17| .
#2011-01-18|1142.27
#2011-01-19|1135.35
#2011-01-20|1128.61
#2011-01-21|1112.84
#2011-01-24|1110.16
#2011-01-25|1118.12
#2011-01-26|1124.42
#2011-01-27|1112.84
#2011-01-28|1105.76
#2011-01-31|1091.87
#2011-02-01|1087.42
#2011-02-02|1107.03
#2011-02-03|1112.01
#2011-02-04|1097.45
#2011-02-07|1093.26
#2011-02-08|1084.34
#2011-02-09|1071.49
#2011-02-10|1052.19
#2011-02-11|1067.68
#2011-02-14|1095.04
#2011-02-15|1092.42
#2011-02-16|1095.81
#2011-02-17|1106.83
#2011-02-18|1107.91
#2011-02-21| .
#2011-02-22|1092.26
#2011-02-23|1079.42
#2011-02-24|1060.45
#2011-02-25|1065.62
#2011-02-28|1076.63
#2011-03-01|1103.94
#2011-03-02|1100.77
#2011-03-03|1099.75
#2011-03-04|1115.49
#2011-03-07|1101.36
#2011-03-08|1121.28
#2011-03-09|1124.59
#2011-03-10|1108.87
#2011-03-11|1093.60
#2011-03-14|1114.12
#2011-03-15|1082.40
#2011-03-16|1096.56
#2011-03-17|1051.14
#2011-03-18|1043.19
#2011-03-21|1044.23
#2011-03-22|1049.17
#2011-03-23|1054.30
#2011-03-24|1068.65
#2011-03-25|1095.84
#2011-03-28|1083.94
#2011-03-29|1088.45
#2011-03-30|1098.42
#2011-03-31|1105.67
#2011-04-01|1108.26
#2011-04-04|1127.00
#2011-04-05|1134.00
#2011-04-06|1147.63
#2011-04-07|1143.84
#2011-04-08|1143.69
#2011-04-11|1130.92
#2011-04-12|1120.53
#2011-04-13|1141.68
#2011-04-14|1145.07
#2011-04-15|1107.50
#2011-04-18|1084.14
#2011-04-19|1085.22
#2011-04-20|1121.83
#2011-04-21|1125.27
#2011-04-22| .
#2011-04-25|1128.03
#2011-04-26|1133.63
#2011-04-27|1124.04
#2011-04-28|1119.52
#2011-04-29|1120.81
#2011-05-02|1119.89
#2011-05-03|1108.21
#2011-05-04|1090.63
#2011-05-05|1080.67
#2011-05-06|1091.84
#2011-05-09|1094.15
#2011-05-10|1092.05
#2011-05-11|1099.30
#2011-05-12|1095.59
#2011-05-13|1100.34
#2011-05-16|1090.28
#2011-05-17|1081.78
#2011-05-18|1090.64
#2011-05-19|1093.35
#2011-05-20|1093.12
#2011-05-23|1075.46
#2011-05-24|1073.11
#2011-05-25|1062.30
#2011-05-26|1068.34
#2011-05-27|1073.71
#2011-05-30| .
#2011-05-31|1098.02
#2011-06-01|1106.65
#2011-06-02|1093.49
#2011-06-03|1094.22
#2011-06-06|1098.77
#2011-06-07|1102.30
#2011-06-08|1100.61
#2011-06-09|1087.10
#2011-06-10|1076.23
#2011-06-13|1074.59
#2011-06-14|1073.01
#2011-06-15|1067.23
#2011-06-16|1045.35
#2011-06-17|1020.22
#2011-06-20|1011.44
#2011-06-21|1028.98
#2011-06-22|1037.47
#2011-06-23|1036.67
#2011-06-24|1063.15
#2011-06-27|1061.47
#2011-06-28|1061.10
#2011-06-29|1066.64
#2011-06-30|1084.76
#2011-07-01|1092.38
#2011-07-04| .
#2011-07-05|1108.47
#2011-07-06|1105.37
#2011-07-07|1116.50
#2011-07-08|1108.33
#2011-07-11|1083.59
#2011-07-12|1049.27
#2011-07-13|1065.19
#2011-07-14|1059.20
#2011-07-15|1062.60
#2011-07-18|1052.44
#2011-07-19|1051.36
#2011-07-20|1055.11
#2011-07-21|1047.76
#2011-07-22|1066.86
#2011-07-25|1062.29
#2011-07-26|1071.12
#2011-07-27|1066.39
#2011-07-28|1053.61
#2011-07-29|1048.99
#2011-08-01|1065.18
#2011-08-02|1049.19
#2011-08-03|1036.67
#2011-08-04|1025.78
#2011-08-05| 983.94
#2011-08-08| 942.92
#2011-08-09| 905.23
#2011-08-10| 929.92
#2011-08-11| 910.53
#2011-08-12| 902.15
#2011-08-15| 912.80
#2011-08-16| 907.71
#2011-08-17| 915.32
#2011-08-18| 886.77
#2011-08-19| 851.63
#2011-08-22| 845.43
#2011-08-23| 875.47
#2011-08-24| 864.98
#2011-08-25| 857.89
#2011-08-26| 852.44
#2011-08-29| 884.19
#2011-08-30| 900.29
#2011-08-31| 910.72
#2011-09-01| 915.51
#2011-09-02| 908.67
#2011-09-05| .
#2011-09-06| 891.67
#2011-09-07| 901.44
#2011-09-08| 909.67
#2011-09-09| 890.72
#2011-09-12| 853.94
#2011-09-13| 853.53
#2011-09-14| 874.34
#2011-09-15| 884.40
#2011-09-16| 890.91
#2011-09-19| 868.45
#2011-09-20| 879.72
#2011-09-21| 870.80
#2011-09-22| 816.40
#2011-09-23| 816.74
#2011-09-26| 807.72
#2011-09-27| 842.00
#2011-09-28| 859.57
#2011-09-29| 866.87
#2011-09-30| 859.17
#2011-10-03| 820.99
#2011-10-04| 800.80
#2011-10-05| 801.44
#2011-10-06| 828.09
#2011-10-07| 854.36
#2011-10-10| 866.85
#2011-10-11| 855.37
#2011-10-12| 889.42
#2011-10-13| 893.90
#2011-10-14| 904.84
#2011-10-17| 913.38
#2011-10-18| 871.40
#2011-10-19| 881.72
#2011-10-20| 867.24
#2011-10-21| 865.59
#2011-10-24| 891.68
#2011-10-25| 918.08
#2011-10-26| 919.88
#2011-10-27| 934.88
#2011-10-28| 952.32
#2011-10-31| 946.80
#2011-11-01| 925.56
#2011-11-02| 939.06
#2011-11-03| 930.02
#2011-11-04| 940.04
#2011-11-07| 929.65
#2011-11-08| 912.63
#2011-11-09| 911.26
#2011-11-10| 895.09
#2011-11-11| 889.63
#2011-11-14| 896.09
#2011-11-15| 882.94
#2011-11-16| 876.82
#2011-11-17| 870.21
#2011-11-18| 854.53
#2011-11-21| 836.90
#2011-11-22| 850.92
#2011-11-23| 827.85
#2011-11-24| .
#2011-11-25| 821.09
#2011-11-28| 829.07
#2011-11-29| 827.33
#2011-11-30| 826.64
#2011-12-01| 863.36
#2011-12-02| 869.70
#2011-12-05| 870.75
#2011-12-06| 867.36
#2011-12-07| 875.18
#2011-12-08| 870.87
#2011-12-09| 852.63
#2011-12-12| 846.50
#2011-12-13| 847.48
#2011-12-14| 842.03
#2011-12-15| 837.65
#2011-12-16| 846.93
#2011-12-19| 839.52
#2011-12-20| 832.00
#2011-12-21| 850.57
#2011-12-22| 841.68
#2011-12-23| 845.38
#2011-12-26| .
#2011-12-27| 854.08
#2011-12-28| 850.22
#2011-12-29| 842.71
#2011-12-30| 845.16
#2012-01-02| .
#2012-01-03| 867.51
#2012-01-04| 866.72
#2012-01-05| 861.23
#2012-01-06| 857.80
#2012-01-09| 866.65
#2012-01-10| 885.98
#2012-01-11| 884.93
#2012-01-12| 858.29
#2012-01-13| 863.93
#2012-01-16| .
#2012-01-17| 894.78
#2012-01-18| 892.11
#2012-01-19| 893.74
#2012-01-20| 893.28
#2012-01-23| 897.34
#2012-01-24| 901.42
#2012-01-25| 906.84
#2012-01-26| 910.15
#2012-01-27| 925.44
#2012-01-30| 918.52
#2012-01-31| 940.27
#2012-02-01| 934.61
#2012-02-02| 951.79
#2012-02-03| 959.39
#2012-02-06| 957.06
#2012-02-07| 948.97
#2012-02-08| 965.71
#2012-02-09| 975.79
#2012-02-10| 971.20
#2012-02-13| 975.16
#2012-02-14| 969.32
#2012-02-15| 994.94
#2012-02-16|1005.32
#2012-02-17|1013.03
#2012-02-20| .
#2012-02-21|1008.29
#2012-02-22|1018.30
#2012-02-23|1017.64
#2012-02-24|1023.16
#2012-02-27|1002.36
#2012-02-28|1007.61
#2012-02-29|1012.21
#2012-03-01| 999.60
#2012-03-02| 998.45
#2012-03-05| 984.87
#2012-03-06| 976.19
#2012-03-07| 978.08
#2012-03-08| 985.28
#2012-03-09| 993.33
#2012-03-12| 986.55
#2012-03-13| 994.06
#2012-03-14| 990.40
#2012-03-15| 997.06
#2012-03-16|1007.89
#2012-03-19|1000.97
#2012-03-20| 995.07
#2012-03-21| 998.39
#2012-03-22| 995.30
#2012-03-23| 999.17
#2012-03-26| 989.11
#2012-03-27|1004.94
#2012-03-28| 999.46
#2012-03-29| 981.74
#2012-03-30| 997.84
#2012-04-02|1001.43
#2012-04-03|1014.01
#2012-04-04|1009.02
#2012-04-05|1011.74
#2012-04-06| .
#2012-04-09|1002.91
#2012-04-10| 991.92
#2012-04-11| 989.94
#2012-04-12| 989.59
#2012-04-13| 951.64
#2012-04-16| 951.46
#2012-04-17| 954.67
#2012-04-18| 965.30
#2012-04-19| 966.21
#2012-04-20| 961.42
#2012-04-23| 943.98
#2012-04-24| 965.47
#2012-04-25| 944.55
#2012-04-26| 957.10
#2012-04-27| 961.20
#2012-04-30| 985.57
#2012-05-01| 985.34
#2012-05-02| 986.42
#2012-05-03| 989.74
#2012-05-04| 980.20
#2012-05-07| 965.08
#2012-05-08| 945.64
#2012-05-09| 928.83
#2012-05-10| 930.69
#2012-05-11| 924.57
#2012-05-14| 920.84
#2012-05-15| 934.96
#2012-05-16| 902.18
#2012-05-17| 908.60
#2012-05-18| 908.32
#2012-05-21| 888.42
#2012-05-22| 881.76
#2012-05-23| 872.28
#2012-05-24| 888.27
#2012-05-25| 893.65
#2012-05-28| .
#2012-05-29| 898.56
#2012-05-30| 895.71
#2012-05-31| 894.62
#2012-06-01| 888.28
#2012-06-04| 878.22
#2012-06-05| 878.94
#2012-06-06| 900.07
#2012-06-07| 912.19
#2012-06-08| 906.12
#2012-06-11| 920.82
#2012-06-12| 918.35
#2012-06-13| 925.44
#2012-06-14| 921.48
#2012-06-15| 936.48
#2012-06-18| 937.64
#2012-06-19| 943.01
#2012-06-20| 943.85
#2012-06-21| 919.49
#2012-06-22| 902.62
#2012-06-25| 895.67
#2012-06-26| 891.81
#2012-06-27| 905.00
#2012-06-28| 898.42
#2012-06-29| 925.97
#2012-07-02| 928.11
#2012-07-03| 941.09
#2012-07-04| .
#2012-07-05| 938.90
#2012-07-06| 927.41
#2012-07-09| 913.00
#2012-07-10| 922.45
#2012-07-11| 917.37
#2012-07-12| 880.28
#2012-07-13| 887.98
#2012-07-16| 877.07
#2012-07-17| 879.30
#2012-07-18| 867.84
#2012-07-19| 886.68
#2012-07-20| 892.32
#2012-07-23| 874.52
#2012-07-24| 867.72
#2012-07-25| 865.12
#2012-07-26| 857.76
#2012-07-27| 875.90
#2012-07-30| 882.44
#2012-07-31| 884.65
#2012-08-01| 886.09
#2012-08-02| 881.41
#2012-08-03| 886.75
#2012-08-06| 895.16
#2012-08-07| 911.75
#2012-08-08| 913.13
#2012-08-09| 920.39
#2012-08-10| 917.39
#2012-08-13| 908.47
#2012-08-14| 911.28
#2012-08-15| 911.41
#2012-08-16| 932.17
#2012-08-17| 947.25
#2012-08-20| 947.71
#2012-08-21| 954.76
#2012-08-22| 950.08
#2012-08-23| 966.54
#2012-08-24| 956.72
#2012-08-27| 950.10
#2012-08-28| 948.76
#2012-08-29| 946.17
#2012-08-30| 942.38
#2012-08-31| 937.48
#2012-09-03| .
#2012-09-04| 939.76
#2012-09-05| 927.39
#2012-09-06| 949.00
#2012-09-07| 967.81
#2012-09-10| 972.27
#2012-09-11| 978.60
#2012-09-12| 989.41
#2012-09-13| 988.74
#2012-09-14|1018.37
#2012-09-17|1006.95
#2012-09-18|1002.17
#2012-09-19|1002.79
#2012-09-20| 997.21
#2012-09-21|1004.68
#2012-09-24|1007.03
#2012-09-25|1009.27
#2012-09-26|1005.11
#2012-09-27|1012.75
#2012-09-28|1024.50
#2012-10-01|1038.44
#2012-10-02|1038.72
#2012-10-03|1039.24
#2012-10-04|1042.68
#2012-10-05|1033.59
#2012-10-08|1012.63
#2012-10-09|1012.35
#2012-10-10|1005.81
#2012-10-11|1011.26
#2012-10-12| 991.84
#2012-10-15| 983.84
#2012-10-16| 988.09
#2012-10-17| 996.22
#2012-10-18| 994.10
#2012-10-19| 990.69
#2012-10-22| 998.79
#2012-10-23| 991.72
#2012-10-24| 998.65
#2012-10-25| 998.41
#2012-10-26| 988.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.45
#2012-11-01|1010.66
#2012-11-02|1019.85
#2012-11-05|1008.17
#2012-11-06|1015.95
#2012-11-07|1022.79
#2012-11-08|1006.00
#2012-11-09| 999.50
#2012-11-12|1005.36
#2012-11-13| 998.24
#2012-11-14| 998.25
#2012-11-15| 967.88
#2012-11-16| 967.16
#2012-11-19| 965.36
#2012-11-20| 969.16
#2012-11-21| 978.35
#2012-11-22| .
#2012-11-23| 981.88
#2012-11-26| 981.52
#2012-11-27| 987.49
#2012-11-28| 988.64
#2012-11-29| 995.88
#2012-11-30|1000.00
#2012-12-03| 986.03
#2012-12-04| 984.84
#2012-12-05| 985.88
#2012-12-06| 988.40
#2012-12-07| 980.92
#2012-12-10| 985.73
#2012-12-11| 982.82
#2012-12-12| 987.83
#2012-12-13| 980.89
#2012-12-14| 980.82
#2012-12-17| 970.60
#2012-12-18| 971.65
#2012-12-19| 980.72
#2012-12-20| 976.77
#2012-12-21| 967.66
#2012-12-24| 972.60
#2012-12-25| 972.60
#2012-12-26| 973.64
#2012-12-27| 971.87
#2012-12-28| 979.98
#2012-12-31| 977.28
#2013-01-01| 976.92
#2013-01-02| 997.45
#2013-01-03|1005.52
#2013-01-04|1006.32
#2013-01-07|1002.99
#2013-01-08|1000.63
#2013-01-09|1002.26
#2013-01-10|1006.32
#2013-01-11|1058.34
#2013-01-14|1075.55
#2013-01-15|1074.96
#2013-01-16|1084.41
#2013-01-17|1094.29
#2013-01-18|1098.62
#2013-01-21|1099.46
#2013-01-22|1098.48
#2013-01-23|1101.06
#2013-01-24|1109.29
#2013-01-25|1104.01
#2013-01-28|1103.49
#2013-01-29|1107.23
#2013-01-30|1111.19
#2013-01-31|1111.69
#2013-02-01|1106.02
#2013-02-04|1103.05
#2013-02-05|1094.91
#2013-02-06|1102.92
#2013-02-07|1115.91
#2013-02-08|1108.69
#2013-02-11|1105.82
#2013-02-12|1100.04
#2013-02-13|1107.37
#2013-02-14|1106.61
#2013-02-15|1109.04
#2013-02-18|1106.53
#2013-02-19|1111.88
#2013-02-20|1119.59
#2013-02-21|1103.33
#2013-02-22|1099.67
#2013-02-25|1111.26
#2013-02-26|1109.99
#2013-02-27|1106.58
#2013-02-28|1111.53
#2013-03-01|1113.68
#2013-03-04|1113.45
#2013-03-05|1120.78
#2013-03-06|1135.64
#2013-03-07|1146.06
#2013-03-08|1151.69
#2013-03-11|1138.98
#2013-03-12|1128.93
#2013-03-13|1116.41
#2013-03-14|1118.56
#2013-03-15|1116.70
#2013-03-18|1092.21
#2013-03-19|1085.86
#2013-03-20|1094.24
#2013-03-21|1082.11
#2013-03-22|1068.37
#2013-03-25|1060.65
#2013-03-26|1070.52
#2013-03-27|1074.69
#2013-03-28|1071.21
#2013-03-29|1071.20
#2013-04-01|1076.51
#2013-04-02|1073.23
#2013-04-03|1069.50
#2013-04-04|1052.53
#2013-04-05|1037.88
#2013-04-08|1042.82
#2013-04-09|1038.64
#2013-04-10|1053.24
#2013-04-11|1065.11
#2013-04-12| 973.80
#2013-04-15| 969.58
#2013-04-16| 968.61
#2013-04-17| 971.90
#2013-04-18| 966.46
#2013-04-19| 982.85
#2013-04-22| 975.21
#2013-04-23| 969.85
#2013-04-24| 978.61
#2013-04-25| 978.00
#2013-04-26| 976.38
#2013-04-29| 988.71
#2013-04-30|1001.45
#2013-05-01|1001.47
#2013-05-02|1024.85
#2013-05-03|1022.44
#2013-05-06|1031.88
#2013-05-07|1032.28
#2013-05-08|1032.84
#2013-05-09|1034.29
#2013-05-10|1037.27
#2013-05-13|1018.62
#2013-05-14|1018.72
#2013-05-15|1026.97
#2013-05-16|1052.94
#2013-05-17|1053.16
#2013-05-20|1084.48
#2013-05-21|1077.83
#2013-05-22|1071.77
#2013-05-23|1053.41
#2013-05-24|1068.26
#2013-05-27|1073.23
#2013-05-28|1078.41
#2013-05-29|1072.10
#2013-05-30|1079.35
#2013-05-31|1086.53
#2013-06-03|1084.79
#2013-06-04|1090.63
#2013-06-05|1077.10
#2013-06-06|1066.66
#2013-06-07|1069.30
#2013-06-10|1080.13
#2013-06-11|1069.88
#2013-06-12|1070.44
#2013-06-13|1044.18
#2013-06-14|1054.65
#2013-06-17|1058.81
#2013-06-18|1055.27
#2013-06-19|1052.40
#2013-06-20|1017.34
#2013-06-21|1015.51
#2013-06-24| 990.71
#2013-06-25| 997.74
#2013-06-26|1012.89
#2013-06-27|1036.89
#2013-06-28|1055.16
#2013-07-01|1048.91
#2013-07-02|1039.35
#2013-07-03|1024.24
#2013-07-04|1045.49
#2013-07-05|1046.98
#2013-07-08|1038.64
#2013-07-09|1044.31
#2013-07-10|1052.87
#2013-07-11|1071.74
#2013-07-12|1103.43
#2013-07-15|1117.90
#2013-07-16|1132.72
#2013-07-17|1133.16
#2013-07-18|1134.37
#2013-07-19|1146.91
#2013-07-22|1143.40
#2013-07-23|1156.85
#2013-07-24|1162.37
#2013-07-25|1165.66
#2013-07-26|1188.37
#2013-07-29|1190.50
#2013-07-30|1205.98
#2013-07-31|1190.63
#2013-08-01|1207.40
#2013-08-02|1208.70
#2013-08-05|1228.85
#2013-08-06|1230.09
#2013-08-07|1202.56
#2013-08-08|1199.78
#2013-08-09|1206.26
#2013-08-12|1228.71
#2013-08-13|1241.67
#2013-08-14|1236.93
#2013-08-15|1236.61
#2013-08-16|1222.31
#2013-08-19|1219.93
#2013-08-20|1197.93
#2013-08-21|1183.74
#2013-08-22|1189.42
#2013-08-23|1190.66
#2013-08-26|1193.21
#2013-08-27|1192.88
#2013-08-28|1176.35
#2013-08-29|1195.33
#2013-08-30|1207.90
#2013-09-02|1225.20
#2013-09-03|1214.63
#2013-09-04|1225.95
#2013-09-05|1232.86
#2013-09-06|1239.31
#2013-09-09|1246.30
#2013-09-10|1290.29
#2013-09-11|1293.09
#2013-09-12|1299.73
#2013-09-13|1290.84
#2013-09-16|1303.89
#2013-09-17|1304.04
#2013-09-18|1281.35
#2013-09-19|1300.68
#2013-09-20|1296.84
#2013-09-23|1299.67
#2013-09-24|1288.03
#2013-09-25|1300.47
#2013-09-26|1301.25
#2013-09-27|1308.84
#2013-09-30|1291.11
#2013-10-01|1296.00
#2013-10-02|1307.71
#2013-10-03|1332.82
#2013-10-04|1332.85
#2013-10-07|1337.13
#2013-10-08|1349.36
#2013-10-09|1341.22
#2013-10-10|1344.87
#2013-10-11|1381.36
#2013-10-14|1390.25
#2013-10-15|1394.30
#2013-10-16|1392.90
#2013-10-17|1375.95
#2013-10-18|1397.50
#2013-10-21|1419.91
#2013-10-22|1410.72
#2013-10-23|1387.91
#2013-10-24|1379.03
#2013-10-25|1381.70
#2013-10-28|1390.27
#2013-10-29|1371.99
#2013-10-30|1391.31
#2013-10-31|1384.09
#2013-11-01|1375.73
#2013-11-04|1367.29
#2013-11-05|1357.24
#2013-11-06|1359.84
#2013-11-07|1358.14
#2013-11-08|1344.77
#2013-11-11|1356.39
#2013-11-12|1344.40
#2013-11-13|1319.48
#2013-11-14|1348.51
#2013-11-15|1362.34
#2013-11-18|1394.28
#2013-11-19|1382.88
#2013-11-20|1373.19
#2013-11-21|1364.06
#2013-11-22|1369.22
#2013-11-25|1391.99
#2013-11-26|1386.39
#2013-11-27|1391.96
#2013-11-28|1395.89
#2013-11-29|1408.45
#2013-12-02|1420.42
#2013-12-03|1410.76
#2013-12-04|1408.33
#2013-12-05|1419.28
#2013-12-06|1434.62
#2013-12-09|1447.58
#2013-12-10|1464.47
#2013-12-11|1469.85
#2013-12-12|1447.98
#2013-12-13|1443.34
#2013-12-16|1463.56
#2013-12-17|1456.44
#2013-12-18|1460.93
#2013-12-19|1463.45
#2013-12-20|1470.70
#2013-12-23|1470.35
#2013-12-24|1476.83
#2013-12-25|1476.92
#2013-12-26|1479.19
#2013-12-27|1510.69
#2013-12-30|1521.84
#2013-12-31|1524.13
#2014-01-01|1519.96
#2014-01-02|1534.36
#2014-01-03|1531.26
#2014-01-06|1527.19
#2014-01-07|1515.92
#2014-01-08|1528.29
#2014-01-09|1520.82
#2014-01-10|1546.49
#2014-01-13|1575.15
#2014-01-14|1565.15
#2014-01-15|1597.81
#2014-01-16|1612.20
#2014-01-17|1619.63
#2014-01-20|1625.31
#2014-01-21|1620.47
#2014-01-22|1627.67
#2014-01-23|1617.89
#2014-01-24|1587.70
#2014-01-27|1553.50
#2014-01-28|1577.65
#2014-01-29|1625.61
#2014-01-30|1632.42
#2014-01-31|1635.18
#2014-02-03|1623.83
#2014-02-04|1555.37
#2014-02-05|1559.73
#2014-02-06|1550.52
#2014-02-07|1573.71
#2014-02-10|1587.99
#2014-02-11|1588.59
#2014-02-12|1604.74
#2014-02-13|1607.55
#2014-02-14|1631.95
#2014-02-17|1677.92
#2014-02-18|1676.69
#2014-02-19|1687.24
#2014-02-20|1651.06
#2014-02-21|1681.57
#2014-02-24|1677.04
#2014-02-25|1675.60
#2014-02-26|1699.04
#2014-02-27|1744.61
#2014-02-28|1762.34
#2014-03-03|1725.55
#2014-03-04|1741.61
#2014-03-05|1762.60
#2014-03-06|1793.55
#2014-03-07|1775.51
#2014-03-10|1740.47
#2014-03-11|1748.27
#2014-03-12|1719.01
#2014-03-13|1667.97
#2014-03-14|1627.99
#2014-03-17|1603.43
#2014-03-18|1646.52
#2014-03-19|1622.95
#2014-03-20|1616.53
#2014-03-21|1640.91
#2014-03-24|1658.74
#2014-03-25|1616.32
#2014-03-26|1613.48
#2014-03-27|1565.17
#2014-03-28|1592.81
#2014-03-31|1603.63
#2014-04-01|1651.09
#2014-04-02|1647.65
#2014-04-03|1627.13
#2014-04-04|1590.59
#2014-04-07|1556.64
#2014-04-08|1566.72
#2014-04-09|1579.89
#2014-04-10|1629.95
#2014-04-11|1588.38
#2014-04-14|1586.26
#2014-04-15|1581.80
#2014-04-16|1571.30
#2014-04-17|1585.16
#2014-04-18|1586.99
#2014-04-21|1581.18
#2014-04-22|1570.34
#2014-04-23|1575.04
#2014-04-24|1581.30
#2014-04-25|1570.77
#2014-04-28|1545.85
#2014-04-29|1549.88
#2014-04-30|1513.27
#2014-05-01|1513.29
#2014-05-02|1540.47
#2014-05-05|1528.69
#2014-05-06|1527.65
#2014-05-07|1485.36
#2014-05-08|1482.24
#2014-05-09|1494.73
#2014-05-12|1538.13
#2014-05-13|1562.52
#2014-05-14|1572.95
#2014-05-15|1621.38
#2014-05-16|1594.04
#2014-05-19|1571.76
#2014-05-20|1610.45
#2014-05-21|1620.73
#2014-05-22|1626.77
#2014-05-23|1622.91
#2014-05-26|1630.63
#2014-05-27|1631.17
#2014-05-28|1657.46
#2014-05-29|1609.70
#2014-05-30|1610.77
#2014-06-02|1610.60
#2014-06-03|1629.39
#2014-06-04|1603.30
#2014-06-05|1605.01
#2014-06-06|1601.96
#2014-06-09|1625.23
#2014-06-10|1659.58
#2014-06-11|1692.32
#2014-06-12|1691.79
#2014-06-13|1693.18
#2014-06-16|1697.90
#2014-06-17|1692.37
#2014-06-18|1686.91
#2014-06-19|1704.46
#2014-06-20|1705.15
#2014-06-23|1690.36
#2014-06-24|1699.02
#2014-06-25|1698.10
#2014-06-26|1701.47
#2014-06-27|1718.83
#2014-06-30|1725.72
#2014-07-01|1719.89
#2014-07-02|1724.50
#2014-07-03|1725.32
#2014-07-04|1731.31
#2014-07-07|1747.74
#2014-07-08|1744.03
#2014-07-09|1732.94
#2014-07-10|1724.60
#2014-07-11|1733.70
#2014-07-14|1724.28
#2014-07-15|1726.73
#2014-07-16|1727.73
#2014-07-17|1726.68
#2014-07-18|1733.93
#2014-07-21|1732.74
#2014-07-22|1744.27
#2014-07-23|1758.60
#2014-07-24|1767.20
#2014-07-25|1766.32
#2014-07-28|1770.27
#2014-07-29|1770.42
#2014-07-30|1765.79
#2014-07-31|1759.03
#2014-08-01|1739.70
#2014-08-04|1758.10
#2014-08-05|1768.68
#2014-08-06|1764.02
#2014-08-07|1753.59
#2014-08-08|1753.19
#2014-08-11|1761.67
#2014-08-12|1768.58
#2014-08-13|1775.80
#2014-08-14|1777.94
#2014-08-15|1779.81
#2014-08-18|1775.86
#2014-08-19|1777.48
#2014-08-20|1778.37
#2014-08-21|1875.11
#2014-08-22|1887.49
#2014-08-25|1888.76
#2014-08-26|1886.81
#2014-08-27|1888.04
#2014-08-28|1872.43
#2014-08-29|1867.60
#2014-09-01|1877.67
#2014-09-02|1874.91
#2014-09-03|1919.96
#2014-09-04|1917.83
#2014-09-05|1915.27
#2014-09-08|1915.05
#2014-09-09|1903.51
#2014-09-10|1860.77
#2014-09-11|1860.01
#2014-09-12|1868.63
#2014-09-15|1855.45
#2014-09-16|1831.59
#2014-09-17|1872.57
#2014-09-18|1867.19
#2014-09-19|1893.72
#2014-09-22|1863.14
#2014-09-23|1838.84
#2014-09-24|1834.34
#2014-09-25|1836.79
#2014-09-26|1823.05
#2014-09-29|1822.97
#2014-09-30|1813.32
#2014-10-01|1829.62
#2014-10-02|1829.48
#2014-10-03|1834.40
#2014-10-06|1863.87
#2014-10-07|1862.60
#2014-10-08|1826.55
#2014-10-09|1828.85
#2014-10-10|1818.74
#2014-10-13|1816.19
#2014-10-14|1798.27
#2014-10-15|1808.34
#2014-10-16|1780.33
#2014-10-17|1753.46
#2014-10-20|1762.04
#2014-10-21|1771.32
#2014-10-22|1809.74
#2014-10-23|1810.68
#2014-10-24|1810.58
#2014-10-27|1793.18
#2014-10-28|1811.77
#2014-10-29|1839.17
#2014-10-30|1852.13
#2014-10-31|1882.62
#2014-11-03|1883.00
#2014-11-04|1875.62
#2014-11-05|1889.53
#2014-11-06|1881.75
#2014-11-07|1871.43
#2014-11-10|1896.24
#2014-11-11|1906.20
#2014-11-12|1918.98
#2014-11-13|1933.23
#2014-11-14|1947.66
#2014-11-17|1927.86
#2014-11-18|1898.68
#2014-11-19|1890.15
#2014-11-20|1906.68
#2014-11-21|1890.90
#2014-11-24|1916.52
#2014-11-25|1911.25
#2014-11-26|1916.79
#2014-11-27|1922.60
#2014-11-28|1909.57
#2014-12-01|1886.89
#2014-12-02|1872.24
#2014-12-03|1857.28
#2014-12-04|1855.25
#2014-12-05|1843.65
#2014-12-08|1817.00
#2014-12-09|1790.97
#2014-12-10|1789.38
#2014-12-11|1760.56
#2014-12-12|1759.90
#2014-12-15|1724.65
#2014-12-16|1700.61
#2014-12-17|1675.14
#2014-12-18|1731.04
#2014-12-19|1771.08
#2014-12-22|1751.93
#2014-12-23|1740.89
#2014-12-24|1727.87
#2014-12-25|1727.95
#2014-12-26|1733.52
#2014-12-29|1744.45
#2014-12-30|1749.08
#2014-12-31|1753.01
#2015-01-01|1752.25
#2015-01-02|1766.10
#2015-01-05|1759.90
#2015-01-06|1778.37
#2015-01-07|1811.33
#2015-01-08|1848.33
#2015-01-09|1877.75
#2015-01-12|1891.10
#2015-01-13|1892.28
#2015-01-14|1889.00
#2015-01-15|1899.76
#2015-01-16|1862.22
#2015-01-19|1868.64
#2015-01-20|1880.47
#2015-01-21|1925.98
#2015-01-22|1945.16
#2015-01-23|1958.53
#2015-01-26|1987.88
#2015-01-27|1968.93
#2015-01-28|1983.79
#2015-01-29|1960.13
#2015-01-30|1938.73
#2015-02-02|1973.60
#2015-02-03|1980.14
#2015-02-04|1975.41
#2015-02-05|2002.25
#2015-02-06|2003.38
#2015-02-09|1986.03
#2015-02-10|1984.88
#2015-02-11|1981.92
#2015-02-12|1980.34
#2015-02-13|1991.75
#2015-02-16|1992.90
#2015-02-17|1993.99
#2015-02-18|1994.75
#2015-02-19|2001.52
#2015-02-20|1990.35
#2015-02-23|2022.42
#2015-02-24|2026.51
#2015-02-25|2039.25
#2015-02-26|2029.54
#2015-02-27|2039.50
#2015-03-02|2051.25
#2015-03-03|2053.57
#2015-03-04|2027.16
#2015-03-05|2011.68
#2015-03-06|2014.12
#2015-03-09|1992.80
#2015-03-10|1979.42
#2015-03-11|1971.99
#2015-03-12|1983.18
#2015-03-13|1976.07
#2015-03-16|2000.42
#2015-03-17|1989.28
#2015-03-18|1998.03
#2015-03-19|2062.46
#2015-03-20|2058.01
#2015-03-23|2074.39
#2015-03-24|2058.37
#2015-03-25|2060.55
#2015-03-26|2020.02
#2015-03-27|2030.27
#2015-03-30|2062.13
#2015-03-31|2080.40
#2015-04-01|2077.30
#2015-04-02|2092.30
#2015-04-03|2101.07
#2015-04-06|2099.45
#2015-04-07|2099.85
#2015-04-08|2168.66
#2015-04-09|2222.31
#2015-04-10|2238.06
#2015-04-13|2304.35
#2015-04-14|2233.77
#2015-04-15|2214.96
#2015-04-16|2227.27
#2015-04-17|2192.53
#2015-04-20|2121.63
#2015-04-21|2179.50
#2015-04-22|2212.71
#2015-04-23|2187.96
#2015-04-24|2172.87
#2015-04-27|2179.86
#2015-04-28|2184.52
#2015-04-29|2193.83
#2015-04-30|2159.53
#2015-05-01|2159.51
#2015-05-04|2150.32
#2015-05-05|2143.67
#2015-05-06|2108.87
#2015-05-07|2083.21
#2015-05-08|2110.77
#2015-05-11|2161.87
#2015-05-12|2126.37
#2015-05-13|2135.11
#2015-05-14|2170.00
#2015-05-15|2185.16
#2015-05-18|2187.24
#2015-05-19|2194.44
#2015-05-20|2187.51
#2015-05-21|2176.51
#2015-05-22|2194.72
#2015-05-25|2189.13
#2015-05-26|2186.03
#2015-05-27|2163.70
#2015-05-28|2144.77
#2015-05-29|2158.77
#2015-06-01|2166.40
#2015-06-02|2160.47
#2015-06-03|2165.62
#2015-06-04|2159.39
#2015-06-05|2130.82
#2015-06-08|2120.67
#2015-06-09|2108.26
#2015-06-10|2110.39
#2015-06-11|2105.82
#2015-06-12|2117.39
#2015-06-15|2102.05
#2015-06-16|2087.62
#2015-06-17|2098.73
#2015-06-18|2108.63
#2015-06-19|2110.06
#2015-06-22|2146.17
#2015-06-23|2150.67
#2015-06-24|2189.37
#2015-06-25|2166.14
#2015-06-26|2156.46
#2015-06-29|2079.06
#2015-06-30|2093.24
#2015-07-01|2104.22
#2015-07-02|2109.09
#2015-07-03|2089.46
#2015-07-06|2009.61
#2015-07-07|1979.37
#2015-07-08|1885.40
#2015-07-09|1975.41
#2015-07-10|2005.81
#2015-07-13|2032.10
#2015-07-14|2045.84
#2015-07-15|2034.90
#2015-07-16|2038.00
#2015-07-17|2076.75
#2015-07-20|2089.25
#2015-07-21|2132.16
#2015-07-22|2108.93
#2015-07-23|2106.58
#2015-07-24|2073.88
#2015-07-27|2003.99
#2015-07-28|2009.07
#2015-07-29|2007.85
#2015-07-30|1984.91
#2015-07-31|2005.37
#2015-08-03|1991.47
#2015-08-04|1983.18
#2015-08-05|1994.49
#2015-08-06|1980.64
#2015-08-07|1991.19
#2015-08-10|2000.48
#2015-08-11|1992.29
#2015-08-12|1959.91
#2015-08-13|2014.42
#2015-08-14|2010.52
#2015-08-17|1992.22
#2015-08-18|1976.29
#2015-08-19|1986.90
#2015-08-20|1932.14
#2015-08-21|1893.00
#2015-08-24|1783.58
#2015-08-25|1829.49
#2015-08-26|1803.61
#2015-08-27|1849.71
#2015-08-28|1855.78
#2015-08-31|1850.83
#2015-09-01|1808.40
#2015-09-02|1815.15
#2015-09-03|1818.58
#2015-09-04|1800.97
#2015-09-07|1782.95
#2015-09-08|1818.71
#2015-09-09|1864.72
#2015-09-10|1818.95
#2015-09-11|1813.42
#2015-09-14|1825.06
#2015-09-15|1846.82
#2015-09-16|1887.83
#2015-09-17|1883.39
#2015-09-18|1904.21
#2015-09-21|1895.03
#2015-09-22|1880.55
#2015-09-23|1864.46
#2015-09-24|1875.60
#2015-09-25|1876.92
#2015-09-28|1867.97
#2015-09-29|1840.98
#2015-09-30|1879.10
#2015-10-01|1877.05
#2015-10-02|1926.05
#2015-10-05|1969.83
#2015-10-06|1955.64
#2015-10-07|1970.71
#2015-10-08|1967.01
#2015-10-09|1984.76
#2015-10-12|1991.20
#2015-10-13|1971.85
#2015-10-14|1957.99
#2015-10-15|1980.51
#2015-10-16|1994.80
#2015-10-19|2005.21
#2015-10-20|2008.41
#2015-10-21|2010.01
#2015-10-22|2004.06
#2015-10-23|2033.35
#2015-10-26|2033.69
#2015-10-27|2033.02
#2015-10-28|2037.29
#2015-10-29|2016.05
#2015-10-30|2002.16
#2015-11-02|2005.91
#2015-11-03|2036.86
#2015-11-04|2057.59
#2015-11-05|2039.51
#2015-11-06|2061.20
#2015-11-09|2032.17
#2015-11-10|2000.75
#2015-11-11|2011.68
#2015-11-12|2045.00
#2015-11-13|2021.54
#2015-11-16|1992.22
#2015-11-17|2007.31
#2015-11-18|1987.03
#2015-11-19|2017.26
#2015-11-20|2040.90
#2015-11-23|2040.42
#2015-11-24|2042.67
#2015-11-25|2044.48
#2015-11-26|2034.55
#2015-11-27|2014.60
#2015-11-30|2029.82
#2015-12-01|2035.38
#2015-12-02|2023.07
#2015-12-03|2023.84
#2015-12-04|1989.57
#2015-12-07|1990.76
#2015-12-08|1978.41
#2015-12-09|1977.53
#2015-12-10|1980.47
#2015-12-11|1958.53
#2015-12-14|1953.59
#2015-12-15|1964.31
#2015-12-16|2006.40
#2015-12-17|2016.98
#2015-12-18|2000.46
#2015-12-21|2003.34
#2015-12-22|1997.08
#2015-12-23|2018.73
#2015-12-24|2014.68
#2015-12-25|2014.98
#2015-12-28|2011.65
#2015-12-29|2007.15
#2015-12-30|1996.61
#2015-12-31|2020.27
#2016-01-01|2018.34
#2016-01-04|1968.70
#2016-01-05|1952.25
#2016-01-06|1939.23
#2016-01-07|1878.74
#2016-01-08|1907.76
#2016-01-11|1857.27
#2016-01-12|1838.40
#2016-01-13|1855.15
#2016-01-14|1859.48
#2016-01-15|1845.75
#2016-01-18|1834.46
#2016-01-19|1867.84
#2016-01-20|1818.44
#2016-01-21|1800.18
#2016-01-22|1860.25
#2016-01-25|1902.79
#2016-01-26|1879.38
#2016-01-27|1870.86
#2016-01-28|1871.06
#2016-01-29|1922.64
#2016-02-01|1946.51
#2016-02-02|1936.26
#2016-02-03|1887.75
#2016-02-04|1907.62
#2016-02-05|1919.57
#2016-02-08|1902.86
#2016-02-09|1876.71
#2016-02-10|1878.31
#2016-02-11|1787.45
#2016-02-12|1772.13
#2016-02-15|1823.84
#2016-02-16|1822.49
#2016-02-17|1822.29
#2016-02-18|1872.73
#2016-02-19|1869.78
#2016-02-22|1872.17
#2016-02-23|1865.23
#2016-02-24|1846.36
#2016-02-25|1825.32
#2016-02-26|1859.88
#2016-02-29|1839.40
#2016-03-01|1891.92
#2016-03-02|1942.96
#2016-03-03|1948.64
#2016-03-04|1949.68
#2016-03-07|1944.83
#2016-03-08|1934.53
#2016-03-09|1933.21
#2016-03-10|1916.99
#2016-03-11|1942.07
#2016-03-14|1980.37
#2016-03-15|1955.33
#2016-03-16|1958.72
#2016-03-17|1983.40
#2016-03-18|2042.61
#2016-03-21|2048.71
#2016-03-22|2057.03
#2016-03-23|2062.26
#2016-03-24|2052.81
#2016-03-25|2052.83
#2016-03-28|2052.05
#2016-03-29|2037.60
#2016-03-30|2056.36
#2016-03-31|2065.27
#2016-04-01|2056.55
#2016-04-04|2070.82
#2016-04-05|2041.25
#2016-04-06|2051.70
#2016-04-07|2064.05
#2016-04-08|2045.92
#2016-04-11|2059.40
#2016-04-12|2066.05
#2016-04-13|2098.32
#2016-04-14|2104.54
#2016-04-15|2108.35
#2016-04-18|2134.25
#2016-04-19|2135.48
#2016-04-20|2105.79
#2016-04-21|2105.58
#2016-04-22|2092.45
#2016-04-25|2074.49
#2016-04-26|2096.89
#2016-04-27|2083.64
#2016-04-28|2082.28
#2016-04-29|2062.41
#2016-05-02|2057.12
#2016-05-03|2014.35
#2016-05-04|2009.71
#2016-05-05|2000.42
#2016-05-06|1993.42
#2016-05-09|2009.48
#2016-05-10|2017.52
#2016-05-11|2014.68
#2016-05-12|2006.20
#2016-05-13|2004.16
#2016-05-16|2043.81
#2016-05-17|2067.65
#2016-05-18|2048.62
#2016-05-19|2014.27
#2016-05-20|2021.96
#2016-05-23|2018.94
#2016-05-24|2025.07
#2016-05-25|2071.35
#2016-05-26|2079.01
#2016-05-27|2140.29
#2016-05-30|2139.58
#2016-05-31|2154.43
#2016-06-01|2140.78
#2016-06-02|2139.76
#2016-06-03|2145.78
#2016-06-06|2170.69
#2016-06-07|2196.38
#2016-06-08|2186.28
#2016-06-09|2172.00
#2016-06-10|2159.83
#2016-06-13|2112.43
#2016-06-14|2097.99
#2016-06-15|2142.21
#2016-06-16|2106.67
#2016-06-17|2112.43
#2016-06-20|2138.14
#2016-06-21|2153.50
#2016-06-22|2185.25
#2016-06-23|2182.00
#2016-06-24|2139.52
#2016-06-27|2104.23
#2016-06-28|2093.86
#2016-06-29|2122.81
#2016-06-30|2155.61
#2016-07-01|2153.79
#2016-07-04|2180.09
#2016-07-05|2156.06
#2016-07-06|2139.27
#2016-07-07|2143.83
#2016-07-08|2150.40
#2016-07-11|2183.53
#2016-07-12|2193.50
#2016-07-13|2203.95
#2016-07-14|2222.18
#2016-07-15|2190.28
#2016-07-18|2195.82
#2016-07-19|2186.26
#2016-07-20|2204.62
#2016-07-21|2199.20
#2016-07-22|2201.69
#2016-07-25|2225.54
#2016-07-26|2215.57
#2016-07-27|2237.48
#2016-07-28|2239.77
#2016-07-29|2217.73
#2016-08-01|2221.04
#2016-08-02|2220.90
#2016-08-03|2195.80
#2016-08-04|2200.39
#2016-08-05|2218.19
#2016-08-08|2258.01
#2016-08-09|2253.20
#2016-08-10|2252.69
#2016-08-11|2260.58
#2016-08-12|2252.54
#2016-08-15|2277.21
#2016-08-16|2299.13
#2016-08-17|2268.17
#2016-08-18|2339.08
#2016-08-19|2323.91
#2016-08-22|2335.41
#2016-08-23|2338.87
#2016-08-24|2321.03
#2016-08-25|2301.61
#2016-08-26|2301.69
#2016-08-29|2304.14
#2016-08-30|2343.88
#2016-08-31|2317.93
#2016-09-01|2323.57
#2016-09-02|2320.83
#2016-09-05|2383.03
#2016-09-06|2426.94
#2016-09-07|2413.45
#2016-09-08|2408.24
#2016-09-09|2398.40
#2016-09-12|2349.86
#2016-09-13|2356.74
#2016-09-14|2357.37
#2016-09-15|2365.83
#2016-09-16|2374.92
#2016-09-19|2378.15
#2016-09-20|2370.31
#2016-09-21|2390.28
#2016-09-22|2415.45
#2016-09-23|2435.88
#2016-09-26|2391.19
#2016-09-27|2418.89
#2016-09-28|2423.75
#2016-09-29|2421.36
#2016-09-30|2391.80
#2016-10-03|2422.33
#2016-10-04|2432.40
#2016-10-05|2427.38
#2016-10-06|2421.37
#2016-10-07|2405.29
#2016-10-10|2414.58
#2016-10-11|2410.67
#2016-10-12|2394.56
#2016-10-13|2365.77
#2016-10-14|2357.70
#2016-10-17|2349.55
#2016-10-18|2392.53
#2016-10-19|2396.67
#2016-10-20|2403.37
#2016-10-21|2411.36
#2016-10-24|2414.03
#2016-10-25|2403.94
#2016-10-26|2379.81
#2016-10-27|2362.47
#2016-10-28|2339.88
#2016-10-31|2323.63
#2016-11-01|2330.02
#2016-11-02|2300.87
#2016-11-03|2278.12
#2016-11-04|2270.89
#2016-11-07|2301.70
#2016-11-08|2316.90
#2016-11-09|2270.82
#2016-11-10|2308.96
#2016-11-11|2229.52
#2016-11-14|2174.49
#2016-11-15|2175.56
#2016-11-16|2212.13
#2016-11-17|2188.07
#2016-11-18|2187.83
#2016-11-21|2173.71
#2016-11-22|2192.87
#2016-11-23|2181.40
#2016-11-24|2170.00
#2016-11-25|2208.97
#2016-11-28|2224.18
#2016-11-29|2204.96
#2016-11-30|2215.31
#2016-12-01|2217.83
#2016-12-02|2185.38
#2016-12-05|2171.88
#2016-12-06|2176.65
#2016-12-07|2177.33
#2016-12-08|2198.18
#2016-12-09|2180.16
#2016-12-12|2148.43
#2016-12-13|2164.20
#2016-12-14|2173.64
#2016-12-15|2150.99
#2016-12-16|2155.84
#2016-12-19|2142.64
#2016-12-20|2144.29
#2016-12-21|2143.53
#2016-12-22|2131.84
#2016-12-23|2122.28
#2016-12-26|2119.06
#2016-12-27|2126.46
#2016-12-28|2155.38
#2016-12-29|2192.76
#2016-12-30|2220.15
#2017-01-02|2216.70
#2017-01-03|2204.75
#2017-01-04|2214.05
#2017-01-05|2240.63
#2017-01-06|2234.60
#2017-01-09|2236.76
#2017-01-10|2256.40
#2017-01-11|2270.94
#2017-01-12|2275.08
#2017-01-13|2265.78
#2017-01-16|2236.87
#2017-01-17|2250.28
#2017-01-18|2264.92
#2017-01-19|2263.09
#2017-01-20|2243.14
#2017-01-23|2248.70
#2017-01-24|2250.13
#2017-01-25|2268.66
#2017-01-26|2298.26
#2017-01-27|2295.35
#2017-01-30|2296.87
#2017-01-31|2277.85
#2017-02-01|2286.56
#2017-02-02|2290.09
#2017-02-03|2295.95
#2017-02-06|2316.76
#2017-02-07|2302.83
#2017-02-08|2297.75
#2017-02-09|2313.32
#2017-02-10|2317.95
#2017-02-13|2331.76
#2017-02-14|2327.49
#2017-02-15|2349.26
#2017-02-16|2395.68
#2017-02-17|2385.35
#2017-02-20|2410.17
#2017-02-21|2386.84
#2017-02-22|2404.21
#2017-02-23|2417.24
#2017-02-24|2390.51
#2017-02-27|2385.90
#2017-02-28|2360.67
#2017-03-01|2364.44
#2017-03-02|2361.15
#2017-03-03|2368.95
#2017-03-06|2383.77
#2017-03-07|2402.84
#2017-03-08|2400.46
#2017-03-09|2381.26
#2017-03-10|2403.91
#2017-03-13|2428.15
#2017-03-14|2440.03
#2017-03-15|2431.12
#2017-03-16|2490.39
#2017-03-17|2506.40
#2017-03-20|2539.41
#2017-03-21|2544.58
#2017-03-22|2516.74
#2017-03-23|2506.87
#2017-03-24|2518.47
#2017-03-27|2505.18
#2017-03-28|2519.64
#2017-03-29|2534.76
#2017-03-30|2510.06
#2017-03-31|2493.50
#2017-04-03|2504.58
#2017-04-04|2504.63
#2017-04-05|2525.99
#2017-04-06|2523.71
#2017-04-07|2519.69
#2017-04-10|2495.52
#2017-04-11|2487.71
#2017-04-12|2522.80
#2017-04-13|2501.13
#2017-04-14|2501.16
#2017-04-17|2497.17
#2017-04-18|2470.91
#2017-04-19|2485.42
#2017-04-20|2536.32
#2017-04-21|2532.60
#2017-04-24|2547.90
#2017-04-25|2584.39
#2017-04-26|2571.17
#2017-04-27|2595.24
#2017-04-28|2583.15
#2017-05-01|2583.09
#2017-05-02|2621.77
#2017-05-03|2632.22
#2017-05-04|2596.10
#2017-05-05|2588.72
#2017-05-08|2605.94
#2017-05-09|2647.80
#2017-05-10|2641.45
#2017-05-11|2672.33
#2017-05-12|2701.83
#2017-05-15|2708.61
#2017-05-16|2717.97
#2017-05-17|2724.27
#2017-05-18|2750.02
#2017-05-19|2782.61
#2017-05-22|2836.80
#2017-05-23|2828.81
#2017-05-24|2817.80
#2017-05-25|2863.30
#2017-05-26|2869.39
#2017-05-29|2838.98
#2017-05-30|2841.25
#2017-05-31|2790.93
#2017-06-01|2820.21
#2017-06-02|2816.03
#2017-06-05|2826.54
#2017-06-06|2855.19
#2017-06-07|2838.82
#2017-06-08|2834.70
#2017-06-09|2855.83
#2017-06-12|2806.72
#2017-06-13|2814.88
#2017-06-14|2853.91
#2017-06-15|2811.86
#2017-06-16|2802.97
#2017-06-19|2846.12
#2017-06-20|2860.04
#2017-06-21|2850.88
#2017-06-22|2864.40
#2017-06-23|2855.21
#2017-06-26|2883.62
#2017-06-27|2900.89
#2017-06-28|2861.42
#2017-06-29|2870.61
#2017-06-30|2841.57
#2017-07-03|2855.30
#2017-07-04|2778.86
#2017-07-05|2788.31
#2017-07-06|2792.87
#2017-07-07|2770.97
#2017-07-10|2807.05
#2017-07-11|2860.46
#2017-07-12|2880.23
#2017-07-13|2909.49
#2017-07-14|2905.59
#2017-07-17|2914.37
#2017-07-18|2931.78
#2017-07-19|3017.43
#2017-07-20|3005.96
#2017-07-21|3019.73
#2017-07-24|3064.93
#2017-07-25|3058.64
#2017-07-26|3049.20
#2017-07-27|3089.27
#2017-07-28|3070.62
#2017-07-31|3134.41
#2017-08-01|3139.55
#2017-08-02|3127.10
#2017-08-03|3093.42
#2017-08-04|3120.50
#2017-08-07|3176.60
#2017-08-08|3232.21
#2017-08-09|3240.98
#2017-08-10|3214.20
#2017-08-11|3096.28
#2017-08-14|3186.34
#2017-08-15|3149.71
#2017-08-16|3183.40
#2017-08-17|3239.64
#2017-08-18|3185.60
#2017-08-21|3170.60
#2017-08-22|3157.08
#2017-08-23|3162.41
#2017-08-24|3190.22
#2017-08-25|3199.55
#2017-08-28|3169.71
#2017-08-29|3139.44
#2017-08-30|3187.56
#2017-08-31|3206.64
#2017-09-01|3184.55
#2017-09-04|3147.81
#2017-09-05|3152.06
#2017-09-06|3163.08
#2017-09-07|3144.76
#2017-09-08|3153.15
#2017-09-11|3212.07
#2017-09-12|3232.05
#2017-09-13|3242.03
#2017-09-14|3260.99
#2017-09-15|3278.87
#2017-09-18|3332.65
#2017-09-19|3323.60
#2017-09-20|3340.33
#2017-09-21|3341.91
#2017-09-22|3329.33
#2017-09-25|3282.78
#2017-09-26|3253.57
#2017-09-27|3259.50
#2017-09-28|3221.72
#2017-09-29|3246.09
#2017-10-02|3246.44
#2017-10-03|3324.39
#2017-10-04|3347.95
#2017-10-05|3345.66
#2017-10-06|3378.84
#2017-10-09|3362.17
#2017-10-10|3390.07
#2017-10-11|3390.04
#2017-10-12|3385.51
#2017-10-13|3387.82
#2017-10-16|3438.34
#2017-10-17|3429.51
#2017-10-18|3423.06
#2017-10-19|3360.57
#2017-10-20|3390.70
#2017-10-23|3392.89
#2017-10-24|3372.51
#2017-10-25|3410.11
#2017-10-26|3376.88
#2017-10-27|3379.71
#2017-10-30|3401.74
#2017-10-31|3405.08
#2017-11-01|3483.13
#2017-11-02|3492.51
#2017-11-03|3537.86
#2017-11-06|3605.17
#2017-11-07|3712.57
#2017-11-08|3679.91
#2017-11-09|3703.44
#2017-11-10|3683.23
#2017-11-13|3700.78
#2017-11-14|3693.60
#2017-11-15|3647.06
#2017-11-16|3721.65
#2017-11-17|3786.01
#2017-11-20|3900.88
#2017-11-21|3974.70
#2017-11-22|3958.01
#2017-11-23|3918.04
#2017-11-24|3899.48
#2017-11-27|3867.17
#2017-11-28|3916.17
#2017-11-29|3858.53
#2017-11-30|3754.80
#2017-12-01|3657.61
#2017-12-04|3691.69
#2017-12-05|3600.24
#2017-12-06|3526.22
#2017-12-07|3614.33
#2017-12-08|3732.97
#2017-12-11|3822.00
#2017-12-12|3732.04
#2017-12-13|3749.59
#2017-12-14|3761.86
#2017-12-15|3707.53
#2017-12-18|3740.79
#2017-12-19|3789.64
#2017-12-20|3768.70
#2017-12-21|3795.70
#2017-12-22|3854.77
#2017-12-25|3854.84
#2017-12-26|3857.66
#2017-12-27|3823.81
#2017-12-28|3877.97
#2017-12-29|3881.75
#2018-01-01|3874.57
#2018-01-02|3956.14
#2018-01-03|3983.71
#2018-01-04|4056.22
#2018-01-05|4068.11
#2018-01-08|4117.94
#2018-01-09|4154.70
#2018-01-10|4150.09
#2018-01-11|4084.35
#2018-01-12|4165.04
#2018-01-15|4093.17
#2018-01-16|4196.70
#2018-01-17|4243.43
#2018-01-18|4236.97
#2018-01-19|4276.15
#2018-01-22|4349.59
#2018-01-23|4462.75
#2018-01-24|4444.32
#2018-01-25|4361.11
#2018-01-26|4447.44
#2018-01-29|4452.12
#2018-01-30|4368.82
#2018-01-31|4363.15
#2018-02-01|4322.62
#2018-02-02|4267.65
#2018-02-05|4178.24
#2018-02-06|3924.38
#2018-02-07|3947.26
#2018-02-08|3995.43
#2018-02-09|3891.48
#2018-02-12|3901.10
#2018-02-13|3990.98
#2018-02-14|4072.03
#2018-02-15|4174.15
#2018-02-16|4172.65
#2018-02-19|4165.79
#2018-02-20|4153.63
#2018-02-21|4255.66
#2018-02-22|4177.72
#2018-02-23|4237.89
#2018-02-26|4229.55
#2018-02-27|4179.70
#2018-02-28|4088.78
#2018-03-01|4185.26
#2018-03-02|4106.80
#2018-03-05|4032.72
#2018-03-06|4122.55
#2018-03-07|4089.44
#2018-03-08|4150.52
#2018-03-09|4185.26
#2018-03-12|4292.07
#2018-03-13|4300.36
#2018-03-14|4309.59
#2018-03-15|4340.92
#2018-03-16|4310.90
#2018-03-19|4272.21
#2018-03-20|4316.32
#2018-03-21|4287.87
#2018-03-22|4113.95
#2018-03-23|3977.32
#2018-03-26|4022.36
#2018-03-27|4065.10
#2018-03-28|3910.00
#2018-03-29|3893.14
#2018-03-30|3893.33
#2018-04-02|3903.53
#2018-04-03|3902.92
#2018-04-04|3804.35
#2018-04-05|3819.65
#2018-04-06|3868.48
#2018-04-09|3896.89
#2018-04-10|3950.03
#2018-04-11|3972.27
#2018-04-12|3952.58
#2018-04-13|3920.66
#2018-04-16|3873.73
#2018-04-17|3822.47
#2018-04-18|3844.97
#2018-04-19|3896.29
#2018-04-20|3889.03
#2018-04-23|3845.42
#2018-04-24|3849.36
#2018-04-25|3783.09
#2018-04-26|3756.28
#2018-04-27|3790.32
#2018-04-30|3827.43
#2018-05-01|3827.15
#2018-05-02|3832.36
#2018-05-03|3763.54
#2018-05-04|3739.78
#2018-05-07|3715.93
#2018-05-08|3786.90
#2018-05-09|3818.39
#2018-05-10|3898.17
#2018-05-11|3919.29
#2018-05-14|3938.76
#2018-05-15|3847.78
#2018-05-16|3837.83
#2018-05-17|3940.18
#2018-05-18|3939.57
#2018-05-21|3922.81
#2018-05-22|3924.20
#2018-05-23|3910.18
#2018-05-24|3936.27
#2018-05-25|3924.25
#2018-05-28|3923.89
#2018-05-29|3895.59
#2018-05-30|3851.57
#2018-05-31|3893.00
#2018-06-01|3921.60
#2018-06-04|4001.86
#2018-06-05|4025.51
#2018-06-06|4073.74
#2018-06-07|4108.73
#2018-06-08|4009.38
#2018-06-11|4045.89
#2018-06-12|4042.49
#2018-06-13|4029.72
#2018-06-14|3993.50
#2018-06-15|3992.09
#2018-06-18|3984.79
#2018-06-19|3865.29
#2018-06-20|3895.60
#2018-06-21|3871.62
#2018-06-22|3883.22
#2018-06-25|3824.59
#2018-06-26|3810.58
#2018-06-27|3737.53
#2018-06-28|3741.65
#2018-06-29|3868.33
#2018-07-02|3873.17
#2018-07-03|3861.10
#2018-07-04|3792.62
#2018-07-05|3785.24
#2018-07-06|3799.06
#2018-07-09|3877.22
#2018-07-10|3815.69
#2018-07-11|3784.98
#2018-07-12|3799.72
#2018-07-13|3819.24
#2018-07-16|3828.18
#2018-07-17|3788.57
#2018-07-18|3799.14
#2018-07-19|3766.97
#2018-07-20|3791.80
#2018-07-23|3756.79
#2018-07-24|3793.31
#2018-07-25|3825.64
#2018-07-26|3780.24
#2018-07-27|3769.52
#2018-07-30|3719.14
#2018-07-31|3641.29
#2018-08-01|3647.61
#2018-08-02|3562.47
#2018-08-03|3595.14
#2018-08-06|3611.65
#2018-08-07|3650.28
#2018-08-08|3695.76
#2018-08-09|3766.02
#2018-08-10|3751.79
#2018-08-13|3682.81
#2018-08-14|3592.16
#2018-08-15|3495.03
#2018-08-16|3427.23
#2018-08-17|3505.89
#2018-08-20|3600.05
#2018-08-21|3610.05
#2018-08-22|3667.91
#2018-08-23|3674.99
#2018-08-24|3634.58
#2018-08-27|3702.97
#2018-08-28|3736.52
#2018-08-29|3696.50
#2018-08-30|3669.90
#2018-08-31|3562.25
#2018-09-03|3499.57
#2018-09-04|3562.78
#2018-09-05|3456.40
#2018-09-06|3380.49
#2018-09-07|3402.54
#2018-09-10|3363.57
#2018-09-11|3314.49
#2018-09-12|3327.28
#2018-09-13|3439.38
#2018-09-14|3487.69
#2018-09-17|3402.10
#2018-09-18|3387.79
#2018-09-19|3420.93
#2018-09-20|3437.76
#2018-09-21|3521.21
#2018-09-24|3483.83
#2018-09-25|3487.19
#2018-09-26|3489.94
#2018-09-27|3467.27
#2018-09-28|3454.54
#2018-10-01|3470.59
#2018-10-02|3423.12
#2018-10-03|3388.26
#2018-10-04|3295.76
#2018-10-05|3268.18
#2018-10-08|3204.41
#2018-10-09|3165.20
#2018-10-10|3098.52
#2018-10-11|2923.55
#2018-10-12|3074.47
#2018-10-15|3051.79
#2018-10-16|3050.65
#2018-10-17|3051.93
#2018-10-18|3049.49
#2018-10-19|3035.91
#2018-10-22|3101.71
#2018-10-23|2974.97
#2018-10-24|2960.14
#2018-10-25|2913.23
#2018-10-26|2832.11
#2018-10-29|2846.79
#2018-10-30|2804.89
#2018-10-31|2943.60
#2018-11-01|3012.80
#2018-11-02|3209.23
#2018-11-05|3117.67
#2018-11-06|3124.14
#2018-11-07|3140.83
#2018-11-08|3142.39
#2018-11-09|3038.55
#2018-11-12|2980.73
#2018-11-13|3016.33
#2018-11-14|2983.20
#2018-11-15|3103.47
#2018-11-16|3127.52
#2018-11-19|3142.15
#2018-11-20|3053.65
#2018-11-21|3082.08
#2018-11-22|3123.70
#2018-11-23|3095.52
#2018-11-26|3152.58
#2018-11-27|3210.56
#2018-11-28|3323.82
#2018-11-29|3307.29
#2018-11-30|3317.81
#2018-12-03|3410.63
#2018-12-04|3453.96
#2018-12-05|3392.53
#2018-12-06|3249.18
#2018-12-07|3297.14
#2018-12-10|3251.01
#2018-12-11|3279.39
#2018-12-12|3328.78
#2018-12-13|3354.22
#2018-12-14|3283.48
#2018-12-17|3283.45
#2018-12-18|3235.03
#2018-12-19|3230.97
#2018-12-20|3221.18
#2018-12-21|3277.87
#2018-12-24|3249.45
#2018-12-25|3249.47
#2018-12-26|3243.61
#2018-12-27|3240.10
#2018-12-28|3252.36
#2018-12-31|3289.12
#2019-01-01|3292.25
#2019-01-02|3233.46
#2019-01-03|3213.86
#2019-01-04|3246.60
#2019-01-07|3307.82
#2019-01-08|3290.22
#2019-01-09|3372.36
#2019-01-10|3388.81
#2019-01-11|3400.02
#2019-01-14|3330.41
#2019-01-15|3417.26
#2019-01-16|3425.53
#2019-01-17|3433.58
#2019-01-18|3480.26
#2019-01-21|3508.46
#2019-01-22|3472.42
#2019-01-23|3446.46
#2019-01-24|3438.71
#2019-01-25|3535.24
#2019-01-28|3523.18
#2019-01-29|3535.54
#2019-01-30|3548.59
#2019-01-31|3585.37
#2019-02-01|3610.26
#2019-02-04|3604.69
#2019-02-05|3605.87
#2019-02-06|3621.17
#2019-02-07|3624.68
#2019-02-08|3610.57
#2019-02-11|3661.87
#2019-02-12|3655.64
#2019-02-13|3640.59
#2019-02-14|3588.02
#2019-02-15|3522.80
#2019-02-18|3560.25
#2019-02-19|3512.33
#2019-02-20|3564.13
#2019-02-21|3585.61
#2019-02-22|3608.95
#2019-02-25|3633.86
#2019-02-26|3625.17
#2019-02-27|3597.30
#2019-02-28|3554.58
#2019-03-01|3580.75
#2019-03-04|3656.88
#2019-03-05|3755.06
#2019-03-06|3766.42
#2019-03-07|3709.36
#2019-03-08|3636.57
#2019-03-11|3699.99
#2019-03-12|3743.77
#2019-03-13|3723.30
#2019-03-14|3709.57
#2019-03-15|3741.82
#2019-03-18|3808.18
#2019-03-19|3823.73
#2019-03-20|3823.45
#2019-03-21|3771.53
#2019-03-22|3784.46
#2019-03-25|3693.18
#2019-03-26|3677.13
#2019-03-27|3701.50
#2019-03-28|3704.26
#2019-03-29|3756.10
#2019-04-01|3795.13
#2019-04-02|3820.19
#2019-04-03|3911.29
#2019-04-04|3871.46
#2019-04-05|3881.58
#2019-04-08|3914.22
#2019-04-09|3960.27
#2019-04-10|3990.72
#2019-04-11|3981.59
#2019-04-12|4000.62
#2019-04-15|3969.79
#2019-04-16|4006.14
#2019-04-17|4022.06
#2019-04-18|4003.30
#2019-04-19|4003.38
#2019-04-22|4004.13
#2019-04-23|4026.11
#2019-04-24|4040.79
#2019-04-25|3944.83
#2019-04-26|3970.96
#2019-04-29|4008.99
#2019-04-30|4014.19
#2019-05-01|4014.61
#2019-05-02|4016.16
#2019-05-03|3981.91
#2019-05-06|3867.93
#2019-05-07|3897.71
#2019-05-08|3900.88
#2019-05-09|3827.11
#2019-05-10|3870.63
#2019-05-13|3862.68
#2019-05-14|3762.23
#2019-05-15|3802.60
#2019-05-16|3753.37
#2019-05-17|3671.73
#2019-05-20|3582.71
#2019-05-21|3568.32
#2019-05-22|3559.34
#2019-05-23|3446.76
#2019-05-24|3443.59
#2019-05-27|3442.21
#2019-05-28|3476.16
#2019-05-29|3455.44
#2019-05-30|3476.32
#2019-05-31|3499.64
#2019-06-03|3563.94
#2019-06-04|3503.12
#2019-06-05|3539.43
#2019-06-06|3524.11
#2019-06-07|3527.52
#2019-06-10|3636.18
#2019-06-11|3665.17
#2019-06-12|3613.42
#2019-06-13|3588.25
#2019-06-14|3546.96
#2019-06-17|3533.22
#2019-06-18|3578.28
#2019-06-19|3680.04
#2019-06-20|3741.28
#2019-06-21|3733.02
#2019-06-24|3746.29
#2019-06-25|3695.72
#2019-06-26|3692.33
#2019-06-27|3718.36
#2019-06-28|3712.47
#2019-07-01|3713.24
#2019-07-02|3800.64
#2019-07-03|3775.83
#2019-07-04|3784.00
#2019-07-05|3754.00
#2019-07-08|3678.19
#2019-07-09|3662.85
#2019-07-10|3701.62
#2019-07-11|3704.60
#2019-07-12|3687.86
#2019-07-15|3763.04
#2019-07-16|3771.79
#2019-07-17|3779.21
#2019-07-18|3719.76
#2019-07-19|3759.62
#2019-07-22|3729.11
#2019-07-23|3742.62
#2019-07-24|3784.95
#2019-07-25|3845.78
#2019-07-26|3815.09
#2019-07-29|3837.23
#2019-07-30|3848.38
#2019-07-31|3817.92
#2019-08-01|3804.28
#2019-08-02|3695.35
#2019-08-05|3576.53
#2019-08-06|3548.29
#2019-08-07|3558.23
#2019-08-08|3612.04
#2019-08-09|3578.18
#2019-08-12|3586.95
#2019-08-13|3506.29
#2019-08-14|3555.89
#2019-08-15|3489.25
#2019-08-16|3457.85
#2019-08-19|3535.55
#2019-08-20|3527.80
#2019-08-21|3518.99
#2019-08-22|3502.89
#2019-08-23|3535.95
#2019-08-26|3473.13
#2019-08-27|3466.26
#2019-08-28|3427.87
#2019-08-29|3432.70
#2019-08-30|3477.86
#2019-09-02|3515.15
#2019-09-03|3494.61
#2019-09-04|3587.44
#2019-09-05|3604.82
#2019-09-06|3627.82
#2019-09-09|3618.33
#2019-09-10|3599.60
#2019-09-11|3624.82
#2019-09-12|3660.21
#2019-09-13|3679.76
#2019-09-16|3653.00
#2019-09-17|3614.76
#2019-09-18|3624.24
#2019-09-19|3580.15
#2019-09-20|3568.39
#2019-09-23|3522.69
#2019-09-24|3539.66
#2019-09-25|3486.32
#2019-09-26|3507.10
#2019-09-27|3484.49
#2019-09-30|3504.35
#2019-10-01|3485.76
#2019-10-02|3455.71
#2019-10-03|3462.86
#2019-10-04|3451.34
#2019-10-07|3442.46
#2019-10-08|3443.51
#2019-10-09|3393.88
#2019-10-10|3403.02
#2019-10-11|3460.53
#2019-10-14|3472.80
#2019-10-15|3460.07
#2019-10-16|3479.72
#2019-10-17|3485.12
#2019-10-18|3489.71
#2019-10-21|3453.34
#2019-10-22|3408.36
#2019-10-23|3371.94
#2019-10-24|3361.61
#2019-10-25|3356.24
#2019-10-28|3398.67
#2019-10-29|3385.70
#2019-10-30|3391.72
#2019-10-31|3442.61
#2019-11-01|3451.87
#2019-11-04|3507.93
#2019-11-05|3540.90
#2019-11-06|3550.18
#2019-11-07|3547.38
#2019-11-08|3483.39
#2019-11-11|3433.55
#2019-11-12|3484.14
#2019-11-13|3454.22
#2019-11-14|3416.63
#2019-11-15|3415.77
#2019-11-18|3478.02
#2019-11-19|3527.23
#2019-11-20|3516.76
#2019-11-21|3476.02
#2019-11-22|3483.44
#2019-11-25|3526.31
#2019-11-26|3491.93
#2019-11-27|3497.80
#2019-11-28|3526.36
#2019-11-29|3471.28
#2019-12-02|3469.48
#2019-12-03|3464.91
#2019-12-04|3460.92
#2019-12-05|3488.85
#2019-12-06|3533.47
#2019-12-09|3528.81
#2019-12-10|3526.85
#2019-12-11|3573.51
#2019-12-12|3625.35
#2019-12-13|3730.25
#2019-12-16|3734.52
#2019-12-17|3834.27
#2019-12-18|3878.74
#2019-12-19|3864.99
#2019-12-20|3854.21
#2019-12-23|3878.89
#2019-12-24|3873.35
#2019-12-25|3873.39
#2019-12-26|3868.43
#2019-12-27|3927.49
#2019-12-30|3917.74
#2019-12-31|3862.88
#2020-01-01|3867.62
#2020-01-02|3925.60
#2020-01-03|3940.48
#2020-01-06|3897.48
#2020-01-07|3948.54
#2020-01-08|3925.06
#2020-01-09|3999.73
#2020-01-10|4069.59
#2020-01-13|4155.17
#2020-01-14|4115.78
#2020-01-15|4118.89
#2020-01-16|4134.00
#2020-01-17|4147.62
#2020-01-20|4124.98
#2020-01-21|4025.77
#2020-01-22|4099.13
#2020-01-23|4049.80
#2020-01-24|4056.53
#2020-01-27|4047.11
#2020-01-28|4051.82
#2020-01-29|4022.68
#2020-01-30|3925.87
#2020-01-31|3899.00
#2020-02-03|3950.80
#2020-02-04|4076.01
#2020-02-05|4086.49
#2020-02-06|4144.85
#2020-02-07|4170.90
#2020-02-10|4161.03
#2020-02-11|4209.00
#2020-02-12|4236.64
#2020-02-13|4292.33
#2020-02-14|4268.39
#2020-02-17|4296.04
#2020-02-18|4232.13
#2020-02-19|4253.59
#2020-02-20|4239.44
#2020-02-21|4170.24
#2020-02-24|4083.23
#2020-02-25|4172.19
#2020-02-26|4131.23
#2020-02-27|4128.70
#2020-02-28|3959.28
#2020-03-02|4005.03
#2020-03-03|4044.78
#2020-03-04|4057.56
#2020-03-05|4142.43
#2020-03-06|4049.34
#2020-03-09|3840.00
#2020-03-10|3884.74
#2020-03-11|3836.06
#2020-03-12|3628.29
#2020-03-13|3654.94
#2020-03-16|3401.94
#2020-03-17|3433.60
#2020-03-18|3291.88
#2020-03-19|3329.36
#2020-03-20|3521.02
#2020-03-23|3349.62
#2020-03-24|3531.70
#2020-03-25|3672.07
#2020-03-26|3710.87
#2020-03-27|3718.16
#2020-03-30|3644.78
#2020-03-31|3709.17
#2020-04-01|3618.30
#2020-04-02|3668.07
#2020-04-03|3614.67
#2020-04-06|3664.37
#2020-04-07|3770.65
#2020-04-08|3732.16
#2020-04-09|3785.15
#2020-04-10|3785.02
#2020-04-13|3781.28
#2020-04-14|3808.33
#2020-04-15|3814.27
#2020-04-16|3882.37
#2020-04-17|3921.08
#2020-04-20|3937.72
#2020-04-21|3844.78
#2020-04-22|3921.70
#2020-04-23|3979.61
#2020-04-24|3900.49
#2020-04-27|3964.51
#2020-04-28|4000.82
#2020-04-29|4021.04
#2020-04-30|4067.96
#2020-05-01|4067.71
#2020-05-04|3898.89
#2020-05-05|3944.24
#2020-05-06|3982.93
#2020-05-07|3960.71
#2020-05-08|4054.63
#2020-05-11|4177.55
#2020-05-12|4166.72
#2020-05-13|4163.73
#2020-05-14|4147.71
#2020-05-15|4098.92
#2020-05-18|4108.15
#2020-05-19|4180.96
#2020-05-20|4252.44
#2020-05-21|4203.49
#2020-05-22|4038.16
#2020-05-25|4081.94
#2020-05-26|4135.82
#2020-05-27|4109.25
#2020-05-28|4020.67
#2020-05-29|4045.36
#2020-06-01|4202.13
#2020-06-02|4228.80
#2020-06-03|4250.25
#2020-06-04|4272.77
#2020-06-05|4272.91
#2020-06-08|4254.91
#2020-06-09|4278.82
#2020-06-10|4366.15
#2020-06-11|4316.74
#2020-06-12|4297.85
#2020-06-15|4233.93
#2020-06-16|4368.53
#2020-06-17|4380.43
#2020-06-18|4448.18
#2020-06-19|4467.22
#2020-06-22|4556.09
#2020-06-23|4748.89
#2020-06-24|4722.79
#2020-06-25|4713.02
#2020-06-26|4710.24
#2020-06-29|4684.63
#2020-06-30|4766.81
#2020-07-01|4765.46
#2020-07-02|4970.73
#2020-07-03|5055.36
#2020-07-06|5085.97
#2020-07-07|5050.11
#2020-07-08|5259.29
#2020-07-09|5419.95
#2020-07-10|5306.41
#2020-07-13|5292.95
#2020-07-14|5143.74
#2020-07-15|5283.93
#2020-07-16|5037.57
#2020-07-17|5095.44
#2020-07-20|5134.72
#2020-07-21|5456.87
#2020-07-22|5241.07
#2020-07-23|5368.89
#2020-07-24|5148.36
#2020-07-27|5102.99
#2020-07-28|5306.18
#2020-07-29|5306.64
#2020-07-30|5266.51
#2020-07-31|5275.44
#2020-08-03|5314.86
#2020-08-04|5386.69
#2020-08-05|5473.32
#2020-08-06|5473.22
#2020-08-07|5249.80
#2020-08-10|5058.90
#2020-08-11|5124.92
#2020-08-12|5159.48
#2020-08-13|5096.96
#2020-08-14|5074.26
#2020-08-17|5083.01
#2020-08-18|5156.61
#2020-08-19|5115.98
#2020-08-20|5127.61
#2020-08-21|5185.64
#2020-08-24|5393.53
#2020-08-25|5354.86
#2020-08-26|5416.52
#2020-08-27|5512.10
#2020-08-28|5424.05
#2020-08-31|5357.82
#2020-09-01|5449.75
#2020-09-02|5509.73
#2020-09-03|5413.59
#2020-09-04|5299.18
#2020-09-07|5210.05
#2020-09-08|5169.34
#2020-09-09|5124.05
#2020-09-10|5146.73
#2020-09-11|5247.17
#2020-09-14|5395.43
#2020-09-15|5385.81
#2020-09-16|5445.19
#2020-09-17|5368.33
#2020-09-18|5375.30
#2020-09-21|5316.16
#2020-09-22|5297.65
#2020-09-23|5337.84
#2020-09-24|5183.35
#2020-09-25|5180.24
#2020-09-28|5209.84
#2020-09-29|5200.81
#2020-09-30|5271.51
#2020-10-01|5289.25
#2020-10-02|5289.27
#2020-10-05|5410.89
#2020-10-06|5489.48
#2020-10-07|5585.71
#2020-10-08|5619.28
#2020-10-09|5659.52
#2020-10-12|5815.26
#2020-10-13|5831.32
#2020-10-14|5922.92
#2020-10-15|5709.53
#2020-10-16|5749.32
#2020-10-19|5749.29
#2020-10-20|5790.27
#2020-10-21|5817.33
#2020-10-22|5793.47
#2020-10-23|5756.37
#2020-10-26|5744.36
#2020-10-27|5885.13
#2020-10-28|6015.56
#2020-10-29|6098.39
#2020-10-30|5979.69
#2020-11-02|6059.30
#2020-11-03|6060.63
#2020-11-04|6073.32
#2020-11-05|6386.53
#2020-11-06|6329.80
#2020-11-09|6442.58
#2020-11-10|6097.75
#2020-11-11|5738.00
#2020-11-12|5947.82
#2020-11-13|6175.99
#2020-11-16|6194.85
#2020-11-17|6053.79
#2020-11-18|6086.53
#2020-11-19|5953.42
#2020-11-20|6089.30
#2020-11-23|6121.16
#2020-11-24|6099.32
#2020-11-25|5974.44
#2020-11-26|6113.99
#2020-11-27|6098.91
#2020-11-30|5898.58
#2020-12-01|6012.62
#2020-12-02|5951.95
#2020-12-03|6026.53
#2020-12-04|6069.57
#2020-12-07|6027.57
#2020-12-08|6069.14
#2020-12-09|6084.50
#2020-12-10|6034.64
#2020-12-11|6113.20
#2020-12-14|5984.73
#2020-12-15|5886.53
#2020-12-16|5983.08
#2020-12-17|6082.62
#2020-12-18|6052.75
#2020-12-21|5978.62
#2020-12-22|6010.71
#2020-12-23|6073.80
#2020-12-24|5954.96
#2020-12-25|5954.78
#2020-12-28|5666.86
#2020-12-29|5803.45
#2020-12-30|6039.21
#2020-12-31|6099.87
#2021-01-01|6110.29
#2021-01-04|6193.30
#2021-01-05|6291.19
#2021-01-06|6404.05
#2021-01-07|6207.61
#2021-01-08|6330.68
#2021-01-11|6452.20
#2021-01-12|6427.34
#2021-01-13|6451.19
#2021-01-14|6720.91
#2021-01-15|6762.58
#2021-01-18|6905.51
#2021-01-19|6977.36
#2021-01-20|7271.62
#2021-01-21|7295.84
#2021-01-22|7367.40
#2021-01-25|7888.58
#2021-01-26|7509.70
#2021-01-27|7338.89
#2021-01-28|7133.18
#2021-01-29|7107.64
#2021-02-01|7451.28
#2021-02-02|7577.56
#2021-02-03|7734.33
#2021-02-04|7662.41
#2021-02-05|7640.20
#2021-02-08|7705.50
#2021-02-09|7754.37
#2021-02-10|7967.20
#2021-02-11|8007.80
#2021-02-12|8015.59
#2021-02-15|8011.48
#2021-02-16|7924.71
#2021-02-17|8035.23
#2021-02-18|7878.23
#2021-02-19|7825.13
#2021-02-22|7506.91
#2021-02-23|7441.47
#2021-02-24|7201.13
#2021-02-25|7256.63
#2021-02-26|6899.73
#2021-03-01|7233.45
#2021-03-02|7254.73
#2021-03-03|7482.70
#2021-03-04|7126.04
#2021-03-05|7020.51
#2021-03-08|6675.99
#2021-03-09|6683.33
#2021-03-10|6857.35
#2021-03-11|7110.30
#2021-03-12|6869.95
#2021-03-15|6680.21
#2021-03-16|6765.37
#2021-03-17|6708.93
#2021-03-18|6811.56
#2021-03-19|6722.01
#2021-03-22|6731.25
#2021-03-23|6635.66
#2021-03-24|6536.38
#2021-03-25|6393.15
#2021-03-26|6538.80
#2021-03-29|6405.30
#2021-03-30|6480.11
#2021-03-31|6493.64
#2021-04-01|6873.95
#2021-04-02|6874.01
#2021-04-05|6898.22
#2021-04-06|6899.65
#2021-04-07|6712.12
#2021-04-08|6690.92
#2021-04-09|6660.09
#2021-04-12|6528.26
#2021-04-13|6373.37
#2021-04-14|6518.12
#2021-04-15|6498.34
#2021-04-16|6611.90
#2021-04-19|6584.48
#2021-04-20|6561.17
#2021-04-21|6434.11
#2021-04-22|6547.82
#2021-04-23|6660.06
#2021-04-26|6639.56
#2021-04-27|6649.86
#2021-04-28|6662.89
#2021-04-29|6686.49
#2021-04-30|6573.58
#2021-05-03|6565.49
#2021-05-04|6540.30
#2021-05-05|6451.82
#2021-05-06|6467.64
#2021-05-07|6382.23
#2021-05-10|6278.19
#2021-05-11|6145.94
#2021-05-12|6245.84
#2021-05-13|6102.35
#2021-05-14|6090.22
#2021-05-17|6252.45
#2021-05-18|6340.47
#2021-05-19|6336.72
#2021-05-20|6393.78
#2021-05-21|6299.08
#2021-05-24|6272.93
#2021-05-25|6476.34
#2021-05-26|6574.55
#2021-05-27|6495.60
#2021-05-28|6438.31
#2021-05-31|6648.26
#2021-06-01|6774.08
#2021-06-02|6754.92
#2021-06-03|6668.01
#2021-06-04|6622.41
#2021-06-07|6571.09
#2021-06-08|6572.38
#2021-06-09|6570.27
#2021-06-10|6582.71
#2021-06-11|6604.36
#2021-06-14|6607.88
#2021-06-15|6626.72
#2021-06-16|6549.51
#2021-06-17|6587.33
#2021-06-18|6664.70
#2021-06-21|6586.48
#2021-06-22|6448.79
#2021-06-23|6568.07
#2021-06-24|6640.49
#2021-06-25|6802.37
#2021-06-28|6778.16
#2021-06-29|6721.47
#2021-06-30|6677.45
#2021-07-01|6667.01
#2021-07-02|6529.55
#2021-07-05|6358.00
#2021-07-06|6364.76
#2021-07-07|6294.78
#2021-07-08|6079.83
#2021-07-09|6190.82
#2021-07-12|6187.51
#2021-07-13|6347.11
#2021-07-14|6359.61
#2021-07-15|6424.76
#2021-07-16|6397.27
#2021-07-19|6227.03
#2021-07-20|6179.86
#2021-07-21|6142.14
#2021-07-22|6253.38
#2021-07-23|6144.33
#2021-07-26|5743.56
#2021-07-27|5298.19
#2021-07-28|5375.48
#2021-07-29|5759.62
#2021-07-30|5623.69
#2021-08-02|5625.18
#2021-08-03|5452.69
#2021-08-04|5544.39
#2021-08-05|5429.32
#2021-08-06|5517.81
#2021-08-09|5591.50
#2021-08-10|5817.95
#2021-08-11|5804.10
#2021-08-12|5807.45
#2021-08-13|5744.23
#2021-08-16|5591.71
#2021-08-17|5471.54
#2021-08-18|5496.17
#2021-08-19|5343.38
#2021-08-20|5323.61
#2021-08-23|5415.26
#2021-08-24|5752.45
#2021-08-25|5803.30
#2021-08-26|5771.58
#2021-08-27|5745.80
#2021-08-30|5765.74
#2021-08-31|5981.39
#2021-09-01|6020.83
#2021-09-02|6099.52
#2021-09-03|6024.17
#2021-09-06|6156.71
#2021-09-07|6230.16
#2021-09-08|6277.12
#2021-09-09|5962.04
#2021-09-10|6068.51
#2021-09-13|5949.17
#2021-09-14|5910.96
#2021-09-15|5774.34
#2021-09-16|5732.44
#2021-09-17|5828.18
#2021-09-20|5724.30
#2021-09-21|5704.49
#2021-09-22|5708.36
#2021-09-23|5854.89
#2021-09-24|5826.11
#2021-09-27|5801.63
#2021-09-28|5826.97
#2021-09-29|5769.37
#2021-09-30|5717.34
#2021-10-01|5709.84
#2021-10-04|5649.95
#2021-10-05|5604.02
#2021-10-06|5529.69
#2021-10-07|5812.05
#2021-10-08|5906.48
#2021-10-11|6034.27
#2021-10-12|5883.64
#2021-10-13|5903.44
#2021-10-14|5917.25
#2021-10-15|6049.31
#2021-10-18|6095.59
#2021-10-19|6183.37
#2021-10-20|6297.77
#2021-10-21|6221.13
#2021-10-22|6244.22
#2021-10-25|6192.42
#2021-10-26|6157.44
#2021-10-27|6005.77
#2021-10-28|5999.82
#2021-10-29|5924.16
#2021-11-01|5865.72
#2021-11-02|5864.86
#2021-11-03|5896.18
#2021-11-04|6013.42
#2021-11-05|5899.43
#2021-11-08|5861.72
#2021-11-09|5866.73
#2021-11-10|6004.92
#2021-11-11|6004.65
#2021-11-12|6120.30
#2021-11-15|6171.98
#2021-11-16|6281.49
#2021-11-17|6291.82
#2021-11-18|6125.97
#2021-11-19|6091.06
#2021-11-22|6016.30
#2021-11-23|5892.29
#2021-11-24|5858.68
#2021-11-25|5924.73
#2021-11-26|5745.47
#2021-11-29|5675.84
#2021-11-30|5637.25
#2021-12-01|5732.00
#2021-12-02|5771.18
#2021-12-03|5658.43
#2021-12-06|5467.47
#2021-12-07|5667.19
#2021-12-08|5713.99
#2021-12-09|5769.26
#2021-12-10|5691.73
#2021-12-13|5707.16
#2021-12-14|5637.76
#2021-12-15|5565.25
#2021-12-16|5571.83
#2021-12-17|5457.20
#2021-12-20|5343.02
#2021-12-21|5470.80
#2021-12-22|5518.55
#2021-12-23|5621.72
#2021-12-24|5624.10
#2021-12-27|5631.72
#2021-12-28|5579.28
#2021-12-29|5506.73
#2021-12-30|5515.31
#2021-12-31|5656.85
#2022-01-03|5650.60
#2022-01-04|5608.56
#2022-01-05|5350.62
#2022-01-06|5382.38
#2022-01-07|5444.61
#2022-01-10|5549.91
#2022-01-11|5595.77
#2022-01-12|5817.89
#2022-01-13|5775.17
#2022-01-14|5755.38
#2022-01-17|5690.99
#2022-01-18|5585.39
#2022-01-19|5559.59
#2022-01-20|5808.04
#2022-01-21|5799.19
#2022-01-24|5673.72
#2022-01-25|5593.42
#2022-01-26|5641.29
#2022-01-27|5443.81
#2022-01-28|5417.44
#2022-01-31|5585.23
#2022-02-01|5609.77
#2022-02-02|5624.70
#2022-02-03|5594.99
#2022-02-04|5695.12
#2022-02-07|5663.86
#2022-02-08|5588.37
#2022-02-09|5739.68
#2022-02-10|5783.01
#2022-02-11|5662.49
#2022-02-14|5568.54
#2022-02-15|5585.88
#2022-02-16|5668.29
#2022-02-17|5693.51
#2022-02-18|5508.49
#2022-02-21|5320.41
#2022-02-22|5255.18
#2022-02-23|5289.92
#2022-02-24|5049.63
#2022-02-25|5081.41
#2022-02-28|5085.74
#2022-03-01|5144.56
#2022-03-02|5089.85
#2022-03-03|5063.12
#2022-03-04|4895.99
#2022-03-07|4698.81
#2022-03-08|4671.38
#2022-03-09|4714.70
#2022-03-10|4724.77
#2022-03-11|4556.82
#2022-03-14|4223.43
#2022-03-15|3947.86
#2022-03-16|4592.45
#2022-03-17|4841.15
#2022-03-18|4788.11
#2022-03-21|4666.96
#2022-03-22|4847.85
#2022-03-23|4886.96
#2022-03-24|4730.55
#2022-03-25|4582.89
#2022-03-28|4696.67
#2022-03-29|4814.48
#2022-03-30|4846.63
#2022-03-31|4784.12
#2022-04-01|4793.95
#2022-04-04|4949.68
#2022-04-05|4949.92
#2022-04-06|4819.62
#2022-04-07|4728.58
#2022-04-08|4681.15
#2022-04-11|4491.49
#2022-04-12|4567.66
#2022-04-13|4606.48
#2022-04-14|4625.11
#2022-04-15|4624.91
#2022-04-18|4552.12
#2022-04-19|4391.23
#2022-04-20|4399.86
#2022-04-21|4298.85
#2022-04-22|4249.91
#2022-04-25|4100.72
#2022-04-26|4194.31
#2022-04-27|4199.70
#2022-04-28|4263.56
#2022-04-29|4592.23
#2022-05-02|4572.36
#2022-05-03|4571.07
#2022-05-04|4447.56
#2022-05-05|4471.66
#2022-05-06|4275.37
#2022-05-09|4272.80
#2022-05-10|4173.82
#2022-05-11|4257.86
#2022-05-12|4168.63
#2022-05-13|4290.95
#2022-05-16|4254.20
#2022-05-17|4450.78
#2022-05-18|4428.34
#2022-05-19|4195.65
#2022-05-20|4339.25
#2022-05-23|4283.00
#2022-05-24|4156.90
#2022-05-25|4104.04
#2022-05-26|4116.62
#2022-05-27|4241.01
#2022-05-30|4397.52
#2022-05-31|4547.61
#2022-06-01|4493.76
#2022-06-02|4493.90
#2022-06-03|4498.43
#2022-06-06|4643.34
#2022-06-07|4616.77
#2022-06-08|4817.66
#2022-06-09|4808.89
#2022-06-10|4789.12
#2022-06-13|4554.89
#2022-06-14|4565.86
#2022-06-15|4609.00
#2022-06-16|4467.33
#2022-06-17|4504.56
#2022-06-20|4529.12
#2022-06-21|4637.27
#2022-06-22|4504.36
#2022-06-23|4565.47
#2022-06-24|4665.05
#2022-06-27|4716.82
#2022-06-28|4668.18
#2022-06-29|4604.04
#2022-06-30|4501.04
#2022-07-01|4510.72
#2022-07-04|4499.53
#2022-07-05|4480.32
#2022-07-06|4466.08
#2022-07-07|4478.46
#2022-07-08|4487.89
#2022-07-11|4324.50
#2022-07-12|4252.19
#2022-07-13|4244.03
#2022-07-14|4241.59
#2022-07-15|4145.69
#2022-07-18|4280.53
#2022-07-19|4268.23
#2022-07-20|4360.82
#2022-07-21|4334.30
#2022-07-22|4328.64
#2022-07-25|4275.74
#2022-07-26|4276.56
#2022-07-27|4231.26
#2022-07-28|4266.23
#2022-07-29|4138.35
#2022-08-01|4126.90
#2022-08-02|4061.46
#2022-08-03|4122.00
#2022-08-04|4231.41
#2022-08-05|4230.70
#2022-08-08|4158.69
#2022-08-09|4134.02
#2022-08-10|4065.87
#2022-08-11|4180.77
#2022-08-12|4189.32
#2022-08-15|4168.53
#2022-08-16|4106.29
#2022-08-17|4136.68
#2022-08-18|4161.78
#2022-08-19|4172.92
#2022-08-22|4132.61
#2022-08-23|4114.63
#2022-08-24|4057.82
#2022-08-25|4219.52
#2022-08-26|4238.66
#2022-08-29|4203.92
#2022-08-30|4221.12
#2022-08-31|4253.17
#2022-09-01|4167.17
#2022-09-02|4156.57
#2022-09-05|4089.86
#2022-09-06|4061.29
#2022-09-07|4022.86
#2022-09-08|3979.78
#2022-09-09|4075.17
#2022-09-12|4090.45
#2022-09-13|4077.32
#2022-09-14|3964.66
#2022-09-15|3948.32
#2022-09-16|3837.21
#2022-09-19|3800.65
#2022-09-20|3849.47
#2022-09-21|3759.19
#2022-09-22|3711.63
#2022-09-23|3631.54
#2022-09-26|3700.68
#2022-09-27|3724.31
#2022-09-28|3642.13
#2022-09-29|3619.62
#2022-09-30|3586.12
#2022-10-03|3545.03
#2022-10-04|3576.84
#2022-10-05|3747.63
#2022-10-06|3755.45
#2022-10-07|3672.51
#2022-10-10|3579.54
#2022-10-11|3448.21
#2022-10-12|3440.35
#2022-10-13|3358.33
#2022-10-14|3417.27
#2022-10-17|3407.01
#2022-10-18|3493.15
#2022-10-19|3365.60
#2022-10-20|3280.64
#2022-10-21|3273.94
#2022-10-24|3008.59
#2022-10-25|3043.76
#2022-10-26|3104.73
#2022-10-27|3125.89
#2022-10-28|2989.15
#2022-10-31|3037.95
#2022-11-01|3263.74
#2022-11-02|3303.04
#2022-11-03|3202.15
#2022-11-04|3360.41
#2022-11-07|3445.16
#2022-11-08|3425.31
#2022-11-09|3357.11
#2022-11-10|3290.16
#2022-11-11|3606.22
#2022-11-14|3621.05
#2022-11-15|3855.08
#2022-11-16|3871.97
#2022-11-17|3797.29
#2022-11-18|3804.60
#2022-11-21|3728.25
#2022-11-22|3635.87
#2022-11-23|3658.01
#2022-11-24|3696.06
#2022-11-25|3628.19
#2022-11-28|3609.51
#2022-11-29|3798.94
#2022-11-30|3867.41
#2022-12-01|3953.59
#2022-12-02|3972.26
#2022-12-05|4146.90
#2022-12-06|4093.14
#2022-12-07|3972.86
#2022-12-08|4154.34
#2022-12-09|4233.64
#2022-12-12|4097.56
#2022-12-13|4132.67
#2022-12-14|4209.02
#2022-12-15|4099.57
#2022-12-16|4071.56
#2022-12-19|4095.56
#2022-12-20|3996.23
#2022-12-21|4005.39
#2022-12-22|4154.88
#2022-12-23|4092.28
#2022-12-26|4098.10
#2022-12-27|4106.05
#2022-12-28|4166.17
#2022-12-29|4192.66
#2022-12-30|4156.39
#2023-01-02|4161.19
#2023-01-03|4252.02
#2023-01-04|4374.37
#2023-01-05|4447.35
#2023-01-06|4397.65
#2023-01-09|4512.10
#2023-01-10|4494.38
#2023-01-11|4542.53
#2023-01-12|4478.13
#2023-01-13|4536.05
#2023-01-16|4508.12
#2023-01-17|4526.25
#2023-01-18|4564.38
#2023-01-19|4540.98
#2023-01-20|4639.52
#2023-01-23|4651.32
#2023-01-24|4652.91
#2023-01-25|4647.07
#2023-01-26|4774.43
#2023-01-27|4825.93
#2023-01-30|4652.33
#2023-01-31|4598.04
#2023-02-01|4686.71
#2023-02-02|4693.59
#2023-02-03|4679.84
#2023-02-06|4545.44
#2023-02-07|4599.55
#2023-02-08|4569.06
#2023-02-09|4661.97
#2023-02-10|4520.74
#2023-02-13|4519.28
#2023-02-14|4480.22
#2023-02-15|4475.08
#2023-02-16|4532.96
#2023-02-17|4428.66
#2023-02-20|4477.44
#2023-02-21|4327.15
#2023-02-22|4281.64
#2023-02-23|4281.52
#2023-02-24|4195.40
#2023-02-27|4182.70
#2023-02-28|4133.11
#2023-03-01|4359.06
#2023-03-02|4291.73
#2023-03-03|4360.50
#2023-03-06|4347.38
#2023-03-07|4278.08
#2023-03-08|4187.20
#2023-03-09|4107.56
#2023-03-10|4017.04
#2023-03-13|4101.22
#2023-03-14|4025.75
#2023-03-15|4058.88
#2023-03-16|3980.93
#2023-03-17|4084.17
#2023-03-20|4025.19
#2023-03-21|4087.62
#2023-03-22|4111.24
#2023-03-23|4326.88
#2023-03-24|4343.45
#2023-03-27|4217.13
#2023-03-28|4308.91
#2023-03-29|4385.88
#2023-03-30|4385.91
#2023-03-31|4420.97
#2023-04-03|4405.14
#2023-04-04|4357.66
#2023-04-05|4370.93
#2023-04-06|4357.78
#2023-04-07|4357.86
#2023-04-10|4364.92
#2023-04-11|4297.00
#2023-04-12|4179.81
#2023-04-13|4192.25
#2023-04-14|4189.13
#2023-04-17|4194.49
#2023-04-18|4154.55
#2023-04-19|4074.92
#2023-04-20|4084.28
#2023-04-21|4023.79
#2023-04-24|4004.87
#2023-04-25|3920.25
#2023-04-26|3993.09
#2023-04-27|3981.11
#2023-04-28|3987.88
#2023-05-01|3987.96
#2023-05-02|4003.84
#2023-05-03|3944.29
#2023-05-04|3950.34
#2023-05-05|3997.85
#2023-05-08|3991.64
#2023-05-09|3894.81
#2023-05-10|3900.68
#2023-05-11|3876.63
#2023-05-12|3892.35
#2023-05-15|3995.32
#2023-05-16|4030.39
#2023-05-17|3979.46
#2023-05-18|3973.63
#2023-05-19|3927.11
#2023-05-22|4014.82
#2023-05-23|3985.86
#2023-05-24|3949.81
#2023-05-25|3863.94
#2023-05-26|3879.98
#2023-05-29|3785.67
#2023-05-30|3822.28
#2023-05-31|3749.94
#2023-06-01|3800.68
#2023-06-02|3968.06
#2023-06-05|3982.86
#2023-06-06|3920.39
#2023-06-07|3977.74
#2023-06-08|3961.98
#2023-06-09|3979.90
#2023-06-12|4015.79
#2023-06-13|4081.27
#2023-06-14|4090.41
#2023-06-15|4202.34
#2023-06-16|4247.94
#2023-06-19|4204.48
#2023-06-20|4139.87
#2023-06-21|4051.78
#2023-06-22|4041.40
#2023-06-23|3989.04
#2023-06-26|3960.74
#2023-06-27|4034.63
#2023-06-28|4021.63
#2023-06-29|3977.10
#2023-06-30|3975.29
#2023-07-03|4050.95
#2023-07-04|4078.19
#2023-07-05|4038.80
#2023-07-06|3958.89
#2023-07-07|3933.46
#2023-07-10|3950.14
#2023-07-11|3992.68
#2023-07-12|4059.06
#2023-07-13|4196.49
#2023-07-14|4249.03
#2023-07-17|4250.24
#2023-07-18|4150.68
#2023-07-19|4124.06
#2023-07-20|4092.74
#2023-07-21|4053.34
#2023-07-24|3982.09
#2023-07-25|4172.51
#2023-07-26|4150.40
#2023-07-27|4181.48
#2023-07-28|4255.42
#2023-07-31|4322.19
#2023-08-01|4325.92
#2023-08-02|4208.54
#2023-08-03|4194.32
#2023-08-04|4242.75
#2023-08-07|4240.36
#2023-08-08|4155.75
#2023-08-09|4177.37
#2023-08-10|4187.18
#2023-08-11|4126.37
#2023-08-14|4097.61
#2023-08-15|4081.50
#2023-08-16|4048.41
#2023-08-17|4071.32
#2023-08-18|3979.16
#2023-08-21|3917.88
#2023-08-22|3943.84
#2023-08-23|3960.55
#2023-08-24|4072.42
#2023-08-25|3989.53
#2023-08-28|4031.69
#2023-08-29|4085.12
#2023-08-30|4056.06
#2023-08-31|4031.35
#2023-09-01|4039.51
#2023-09-04|4145.70
#2023-09-05|4096.20
#2023-09-06|4077.69
#2023-09-07|4016.61
#2023-09-08|4020.31
#2023-09-11|4046.50
#2023-09-12|4045.49
#2023-09-13|4020.32
#2023-09-14|4022.57
#2023-09-15|4020.21
#2023-09-18|3965.43
#2023-09-19|3960.11
#2023-09-20|3914.81
#2023-09-21|3856.98
#2023-09-22|3957.92
#2023-09-25|3866.93
#2023-09-26|3826.69
#2023-09-27|3838.53
#2023-09-28|3771.25
#2023-09-29|3852.94
#2023-10-02|3852.50
#2023-10-03|3781.63
#2023-10-04|3738.73
#2023-10-05|3755.87
#2023-10-06|3817.37
#2023-10-09|3834.68
#2023-10-10|3880.01
#2023-10-11|3925.68
#2023-10-12|3953.82
#2023-10-13|3852.98
#2023-10-16|3804.46
#2023-10-17|3810.47
#2023-10-18|3756.13
#2023-10-19|3684.13
#2023-10-20|3653.61
#2023-10-23|3634.49
#2023-10-24|3593.13
#2023-10-25|3626.02
#2023-10-26|3616.59
#2023-10-27|3677.01
#2023-10-30|3702.23
#2023-10-31|3634.27
#2023-11-01|3604.59
#2023-11-02|3624.80
#2023-11-03|3745.13
#2023-11-06|3869.04
#2023-11-07|3833.42
#2023-11-08|3823.52
#2023-11-09|3803.35
#2023-11-10|3735.03
#2023-11-13|3805.16
#2023-11-14|3775.67
#2023-11-15|3926.79
#2023-11-16|3954.37
#2023-11-17|3863.20
#2023-11-20|3949.78
#2023-11-21|3942.68
#2023-11-22|3960.88
#2023-11-23|4004.78
#2023-11-24|3923.22
#2023-11-27|3933.80
#2023-11-28|3886.88
#2023-11-29|3812.06
#2023-11-30|3859.42
#2023-12-01|3800.00
#2023-12-04|3768.75
#2023-12-05|3692.36
#2023-12-06|3754.67
#2023-12-07|3723.81
#2023-12-08|3728.52
#2023-12-11|3721.54
#2023-12-12|3755.93
#2023-12-13|3700.03
#2023-12-14|3734.33
#2023-12-15|3860.39
#2023-12-18|3823.99
#2023-12-19|3788.50
#2023-12-20|3783.21
#2023-12-21|3780.45
#2023-12-22|3565.65
#2023-12-25|3565.59
#2023-12-26|3559.76
#2023-12-27|3639.40
#2023-12-28|3723.52
#2023-12-29|3723.62
#2024-01-01|3730.21
#2024-01-02|3710.57
#2024-01-03|3685.70
#2024-01-04|3677.69
#2024-01-05|3651.61
#2024-01-08|3588.62
#2024-01-09|3551.04
#2024-01-10|3540.70
#2024-01-11|3598.06
#2024-01-12|3659.61
#2024-01-15|3657.35
#2024-01-16|3583.34
#2024-01-17|3492.47
#2024-01-18|3520.93
#2024-01-19|3489.03
#2024-01-22|3407.26
#2024-01-23|3462.01
#2024-01-24|3577.69
#2024-01-25|3611.60
#2024-01-26|3529.51
#2024-01-29|3525.38
#2024-01-30|3451.24
#2024-01-31|3410.52
#2024-02-01|3435.20
#2024-02-02|3485.84
#2024-02-05|3483.02
#2024-02-06|3631.62
#2024-02-07|3608.61
#2024-02-08|3585.75
#2024-02-09|3565.28
#2024-02-12|3572.29
#2024-02-13|3577.19
#2024-02-14|3604.47
#2024-02-15|3593.74
#2024-02-16|3675.08
#2024-02-19|3613.01
#2024-02-20|3603.49
#2024-02-21|3640.93
#2024-02-22|3701.46
#2024-02-23|3701.09
#2024-02-26|3665.93
#2024-02-27|3671.71
#2024-02-28|3598.00
#2024-02-29|3595.93
#2024-03-01|3638.53
#2024-03-04|3647.34
#2024-03-05|3537.98
#2024-03-06|3607.15
#2024-03-07|3570.01
#2024-03-08|3570.41
#2024-03-11|3647.61
#2024-03-12|3762.92
#2024-03-13|3765.72
#2024-03-14|3768.64
#2024-03-15|3707.81
#2024-03-18|3737.64
#2024-03-19|3660.86
#2024-03-20|3679.72
#2024-03-21|3711.45
#2024-03-22|3632.43
#2024-03-25|3648.64
#2024-03-26|3704.55
#2024-03-27|3680.96
#2024-03-28|3736.53
#2024-03-29|3736.58
#2024-04-01|3742.71
#2024-04-02|3788.64
#2024-04-03|3768.53
#2024-04-04|3777.88
#2024-04-05|3791.34
#2024-04-08|3759.77
#2024-04-09|3759.00
#2024-04-10|3837.80
#2024-04-11|3840.77
#2024-04-12|3776.78
#2024-04-15|3729.00
#2024-04-16|3652.34
#2024-04-17|3639.57
#2024-04-18|3657.90
#2024-04-19|3625.61
#2024-04-22|3755.51
#2024-04-23|3878.07
#2024-04-24|3981.19
#2024-04-25|3954.22
#2024-04-26|4048.62
#2024-04-29|4028.83
#2024-04-30|4007.78
#2024-05-01|4006.84
#2024-05-02|4151.99
#2024-05-03|4193.02
#2024-05-06|4236.73
#2024-05-07|4184.74
#2024-05-08|4132.61
#2024-05-09|4214.15
#2024-05-10|4211.47
#2024-05-13|4274.36
#2024-05-14|4295.92
#2024-05-15|4294.99
#2024-05-16|4414.28
#2024-05-17|4420.01
#2024-05-20|4415.79
#2024-05-21|4315.95
#2024-05-22|4333.10
#2024-05-23|4319.41
#2024-05-24|4251.52
#2024-05-27|4281.31
#2024-05-28|4287.53
#2024-05-29|4182.71
#2024-05-30|4129.75
#2024-05-31|4049.14
#2024-06-03|4165.13
#2024-06-04|4189.34
#2024-06-05|4228.81
#2024-06-06|4269.96
#2024-06-07|4244.89
#2024-06-10|4224.92
#2024-06-11|4237.56
#2024-06-12|4203.50
#2024-06-13|4285.13
#2024-06-14|4266.84
#2024-06-17|4280.82
#2024-06-18|4257.47
#2024-06-19|4377.41
#2024-06-20|4344.56
#2024-06-21|4297.55
#2024-06-24|4278.33
#2024-06-25|4294.46
#2024-06-26|4299.90
#2024-06-27|4253.14
#2024-06-28|4227.50
#2024-07-01|4245.46
#2024-07-02|4236.01
#2024-07-03|4330.02
#2024-07-04|4372.36
#2024-07-05|4343.89
#2024-07-08|4330.96
#2024-07-09|4346.51
#2024-07-10|4332.70
#2024-07-11|4390.69
#2024-07-12|4540.89
#2024-07-15|4466.16
#2024-07-16|4393.10
#2024-07-17|4365.96
#2024-07-18|4370.34
#2024-07-19|4325.68
#2024-07-22|4398.40
#2024-07-23|4344.82
#2024-07-24|4296.89
#2024-07-25|4192.89
#2024-07-26|4242.62
#2024-07-29|4264.04
#2024-07-30|4221.81
#2024-07-31|4298.91
#2024-08-01|4301.98
#2024-08-02|4201.35
#2024-08-05|4158.56
#2024-08-06|4138.46
#2024-08-07|4213.33
#2024-08-08|4210.21
#2024-08-09|4255.94
#2024-08-12|4277.17
#2024-08-13|4294.82
#2024-08-14|4280.07
#2024-08-15|4249.54
#2024-08-16|4332.44
#2024-08-19|4357.95
#2024-08-20|4352.83
#2024-08-21|4340.41
#2024-08-22|4381.24
#2024-08-23|4346.83
#2024-08-26|4414.70
#2024-08-27|4408.20
#2024-08-28|4353.68
#2024-08-29|4442.82
#2024-08-30|4492.04
#2024-09-02|4458.03
#2024-09-03|4461.26
#2024-09-04|4421.81
#2024-09-05|4431.50
#2024-09-06|4416.22
#2024-09-09|4384.30
#2024-09-10|4386.36
#2024-09-11|4390.26
#2024-09-12|4440.09
#2024-09-13|4460.97
#2024-09-16|4501.83
#2024-09-17|4529.82
#2024-09-18|4487.61
#2024-09-19|4569.41
#2024-09-20|4594.73
#2024-09-23|4570.56
#2024-09-24|4713.03
#2024-09-25|4735.16
#2024-09-26|4966.12
#2024-09-27|5112.51
#2024-09-30|5213.80
#2024-10-01|5224.64
#2024-10-02|5547.05
#2024-10-03|5504.14
#2024-10-04|5649.48
#2024-10-07|5691.50
#2024-10-08|5216.44
#2024-10-09|5204.60
#2024-10-10|5266.05
#2024-10-11|5267.82
#2024-10-14|5208.41
#2024-10-15|5011.93
#2024-10-16|4992.93
#2024-10-17|4968.11
#2024-10-18|5149.95
#2024-10-21|5044.37
#2024-10-22|5050.51
#2024-10-23|5155.48
#2024-10-24|5057.34
#2024-10-25|5047.51
#2024-10-28|5048.03
#2024-10-29|5076.89
#2024-10-30|4989.10
#2024-10-31|4906.09
#2024-11-01|5003.40
#2024-11-04|5013.20
#2024-11-05|5123.45
#2024-11-06|5091.77
#2024-11-07|5190.83
#2024-11-08|5121.67
#2024-11-11|5069.56
#2024-11-12|4942.38
#2024-11-13|4940.05
#2024-11-14|4886.67
#2024-11-15|4874.20
#2024-11-18|4847.33
#2024-11-19|4892.12
#2024-11-20|4942.64
#2024-11-21|4903.66
#2024-11-22|4858.88
#2024-11-25|4825.44
#2024-11-26|4843.92
#2024-11-27|4960.94
#2024-11-28|4877.38
#2024-11-29|4867.00
#2024-12-02|4890.07
#2024-12-03|4918.27
#2024-12-04|4908.29
#2024-12-05|4922.79
#2024-12-06|4986.13
#2024-12-09|5092.13
#2024-12-10|5041.82
#2024-12-11|5017.02
#2024-12-12|5075.10
#2024-12-13|5012.19
#2024-12-16|4954.66
#2024-12-17|4922.80
#2024-12-18|4961.94
#2024-12-19|4973.07
#2024-12-20|4996.96
#2024-12-23|4953.51
#2024-12-24|4954.33
#2024-12-25|4954.42
#2024-12-26|4951.77
#2024-12-27|4947.72
#2024-12-30|4941.70
#2024-12-31|4895.52
#2025-01-01|4896.81
#2025-01-02|4892.62
#2025-01-03|4879.57
#2025-01-06|4836.90
#2025-01-07|4660.79
#2025-01-08|4587.90
#2025-01-09|4588.43
#2025-01-10|4570.81
#2025-01-13|4509.47
#2025-01-14|4578.63
#2025-01-15|4616.86
#2025-01-16|4636.05
#2025-01-17|4590.36
#2025-01-20|4693.07
#2025-01-21|4691.15
#2025-01-22|4661.00
#2025-01-23|4646.65
#2025-01-24|4721.11
#2025-01-27|4718.14
#2025-01-28|4740.49
#2025-01-29|4771.42
#2025-01-30|4761.87
#2025-01-31|4772.06
#2025-02-03|4746.30
#2025-02-04|4928.44
#2025-02-05|4910.53
#2025-02-06|4941.69
#2025-02-07|5008.05
#2025-02-10|5103.18
#2025-02-11|5033.02
#2025-02-12|5104.62
#2025-02-13|5113.56
#2025-02-14|5387.96
#2025-02-17|5463.74
#2025-02-18|5561.04
#2025-02-19|5491.51
#2025-02-20|5357.10
#2025-02-21|5601.17
#2025-02-24|5451.07
#2025-02-25|5309.17
#2025-02-26|5480.90
#2025-02-27|5416.23
#2025-02-28|5174.60
#2025-03-03|5209.46
#2025-03-04|5240.06
#2025-03-05|5418.78
#2025-03-06|5728.72
#2025-03-07|5678.92
#2025-03-10|5535.42
#2025-03-11|5528.03
#2025-03-12|5426.49
#2025-03-13|5361.59
#2025-03-14|5490.59
#2025-03-17|5519.58
#2025-03-18|5677.10
#2025-03-19|5643.01
#2025-03-20|5475.54
#2025-03-21|5402.82
#2025-03-24|5421.73
#2025-03-25|5312.70
#2025-03-26|5330.57
#2025-03-27|5366.78
#2025-03-28|5320.92
#2025-03-31|5216.73
#2025-04-01|5229.61
#2025-04-02|5255.66
#2025-04-03|5159.50
#2025-04-04|5125.47
#2025-04-07|4544.60
#2025-04-08|4634.28
#2025-04-09|4651.00
#2025-04-10|4684.86
#2025-04-11|4709.07
#2025-04-14|4783.42
#2025-04-15|4819.33
#2025-04-16|4698.37
#2025-04-17|4780.41
#2025-04-18|4780.43
#2025-04-21|4811.91
#2025-04-22|4795.69
#2025-04-23|4944.39
#2025-04-24|4891.00
#2025-04-25|4933.99
#2025-04-28|4940.48
#2025-04-29|4950.91
#2025-04-30|4990.97
#2025-05-01|4989.70
#2025-05-02|5082.73
#2025-05-05|5092.98
#2025-05-06|5144.79
#2025-05-07|5104.65
#2025-05-08|5124.10
#2025-05-09|5094.87
#2025-05-12|5345.80
#2025-05-13|5204.66
#2025-05-14|5308.51
#2025-05-15|5290.52
#2025-05-16|5225.23
#2025-05-19|5235.50
#2025-05-20|5243.84
#2025-05-21|5277.00
#2025-05-22|5215.21
#2025-05-23|5250.52
#2025-05-26|5173.15
#2025-05-27|5183.23
#2025-05-28|5148.22
#2025-05-29|5235.86
#2025-05-30|5134.42
#2025-06-02|5115.91
#2025-06-03|5139.38
#2025-06-04|5198.90
#2025-06-05|5263.84
#2025-06-06|5269.31
#2025-06-09|5350.11
#2025-06-10|5326.64
#2025-06-11|5374.66
#2025-06-12|5297.09
#2025-06-13|5258.46
#2025-06-16|5296.33
#2025-06-17|5309.77
#2025-06-18|5243.63
#2025-06-19|5138.99
#2025-06-20|5192.83
#2025-06-23|5184.83
#2025-06-24|5239.00
#2025-06-25|5289.58
#2025-06-26|5299.32
#2025-06-27|5296.24
#2025-06-30|5231.66
#2025-07-01|5229.64
#2025-07-02|5206.29
#2025-07-03|5203.32
#2025-07-04|5193.77
#2025-07-07|5189.12
#2025-07-08|5249.75
#2025-07-09|5187.09
#2025-07-10|5168.81
#2025-07-11|5149.99
#2025-07-14|5167.03
#2025-07-15|5315.62
#2025-07-16|5304.82
#2025-07-17|5296.38
#2025-07-18|5322.41
#2025-07-21|5349.79
#2025-07-22|5369.59
#2025-07-23|5549.84
#2025-07-24|5568.34
#2025-07-25|5484.27
#2025-07-28|5489.90
#2025-07-29|5481.86
#2025-07-30|5425.00
#2025-07-31|5413.57
#2025-08-01|5306.21
#2025-08-04|5415.56
#2025-08-05|5462.05
#2025-08-06|5485.48
#2025-08-07|5497.12
#2025-08-08|5438.83
#2025-08-11|5442.98
#2025-08-12|5410.40
#2025-08-13|5598.97
#2025-08-14|5629.04
#2025-08-15|5633.99
#2025-08-18|5614.33
#2025-08-19|5658.91
#2025-08-20|5665.61
#2025-08-21|5642.95
#2025-08-22|5690.05
#2025-08-25|5836.25
#2025-08-26|5802.18
#2025-08-27|5728.59
#2025-08-28|5627.32
#2025-08-29|5628.12
#2025-09-01|5687.80
#2025-09-02|5632.80
#2025-09-03|5622.14
#2025-09-04|5566.27
#2025-09-05|5653.63
#2025-09-08|5716.50
#2025-09-09|5793.07
#2025-09-10|5880.15
#2025-09-11|5829.16
#2025-09-12|5939.55
#2025-09-15|5932.87
#2025-09-16|5965.35
#2025-09-17|6149.53
#2025-09-18|6063.67
#2025-09-19|6065.16
#2025-09-22|6029.56
#2025-09-23|5945.97
#2025-09-24|6022.73
#2025-09-25|6025.59
#2025-09-26|5920.82
#2025-09-29|6031.91
#2025-09-30|6088.30
#2025-10-01|6098.84
#2025-10-02|6205.39
#2025-10-03|6183.18
#2025-10-06|6219.07
#2025-10-07|6217.67
#2025-10-08|6193.91
#2025-10-09|6213.39
#2025-10-10|6041.44
#2025-10-13|5943.43
#2025-10-14|5784.72
#2025-10-15|5866.15
#2025-10-16|5823.19
#2025-10-17|5676.21
#2025-10-20|5811.52
#2025-10-21|5844.18
#2025-10-22|5789.62
#2025-10-23|5869.04
#2025-10-24|5919.50
#2025-10-27|6052.93
#2025-10-28|5983.43
#2025-10-29|5986.81
#2025-10-30|5999.12
#2025-10-31|5851.70
#2025-11-03|5855.20
#2025-11-04|5817.06
#2025-11-05|5808.88
#2025-11-06|5910.32
#2025-11-07|5825.05
#2025-11-10|5933.34
#2025-11-11|5950.48
#2025-11-12|6005.96
#2025-11-13|5989.00
#2025-11-14|5858.68
#2025-11-17|5830.81
#2025-11-18|5718.21
#2025-11-19|5731.82
#2025-11-20|5731.36
#2025-11-21|5611.25
#2025-11-24|5733.97
#2025-11-25|5753.68
#2025-11-26|5756.44
#2025-11-27|5710.75
#2025-11-28|5698.46
#2025-12-01|5737.02
#2025-12-02|5705.95
#2025-12-03|5659.06
#2025-12-04|5708.22
#2025-12-05|5723.85
#2025-12-08|5699.31
#2025-12-09|5655.51
#2025-12-10|5659.60
#2025-12-11|5652.62
#2025-12-12|5754.56
#2025-12-15|5652.27
#2025-12-16|5578.92
#2025-12-17|5647.71
#2025-12-18|5652.43
#2025-12-19|5731.87
#2025-12-22|5767.23
#2025-12-23|5687.70
#2025-12-24|5685.99
#2025-12-25|5686.16
#2025-12-26|5676.15
#2025-12-29|5628.16
#2025-12-30|5662.72
#2025-12-31|5652.03
#2026-01-01|5662.30
#2026-01-02|5830.46
#2026-01-05|5847.41
#2026-01-06|5912.20
#2026-01-07|5888.95
#2026-01-08|5795.06
#2026-01-09|5766.78
#2026-01-12|5899.15
#2026-01-13|5919.55
#2026-01-14|5944.87
#2026-01-15|5885.86
#2026-01-16|5880.66
#2026-01-19|5810.90
#2026-01-20|5724.97
#2026-01-21|5749.93
#2026-01-22|5742.93
#2026-01-23|5728.00
#2026-01-26|5725.04
#2026-01-27|5775.21
#2026-01-28|5884.25
#2026-01-29|5868.77
#2026-01-30|5745.35
#2026-02-02|5658.28
#2026-02-03|5589.91
#2026-02-04|5379.68
#2026-02-05|5384.94
#2026-02-06|5282.14
#2026-02-09|5364.42
#2026-02-10|5335.82
#2026-02-11|5309.86
#2026-02-12|5165.33
#2026-02-13|5103.67
#2026-02-16|5114.92
#2026-02-17|5123.52
#2026-02-18|5111.76
#2026-02-19|5100.59
#2026-02-20|4991.80
#2026-02-23|5101.30
#2026-02-24|4922.99
#2026-02-25|4944.73
#2026-02-26|4853.28
#2026-02-27|4891.80
#2026-03-02|4793.23
#2026-03-03|4753.57
#2026-03-04|4707.67
#2026-03-05|4692.05
#2026-03-06|4793.59
#2026-03-09|4772.32
#2026-03-10|4979.57
#2026-03-11|4950.75
#2026-03-12|4901.41
#2026-03-13|4865.48
#2026-03-16|4947.66
#2026-03-17|4896.34
#2026-03-18|4943.14
#2026-03-19|4692.78
#2026-03-20|4652.84
#2026-03-23|4545.75
#2026-03-24|4675.07
#2026-03-25|4696.40
#2026-03-26|4593.86
#2026-03-27|4556.97
#2026-03-30|4454.50
#2026-03-31|4451.68
#2026-04-01|4563.75
#2026-04-02|4539.35
#2026-04-03|4539.33
#2026-04-06|4545.84
#2026-04-07|4565.28