Table Data - Nasdaq BRIC Technology Total Return Index
| Title | Nasdaq BRIC Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC10T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 263.98 |
| 2001-04-02 | 261.73 |
| 2001-04-03 | 262.59 |
| 2001-04-04 | 251.21 |
| 2001-04-05 | 251.88 |
| 2001-04-06 | 251.74 |
| 2001-04-09 | 250.18 |
| 2001-04-10 | 242.93 |
| 2001-04-11 | 220.09 |
| 2001-04-12 | 204.71 |
| 2001-04-13 | . |
| 2001-04-16 | 216.61 |
| 2001-04-17 | 219.31 |
| 2001-04-18 | 245.24 |
| 2001-04-19 | 261.23 |
| 2001-04-20 | 265.08 |
| 2001-04-23 | 260.82 |
| 2001-04-24 | 271.41 |
| 2001-04-25 | 271.05 |
| 2001-04-26 | 265.70 |
| 2001-04-27 | 242.13 |
| 2001-04-30 | 264.56 |
| 2001-05-01 | 264.56 |
| 2001-05-02 | 276.66 |
| 2001-05-03 | 276.17 |
| 2001-05-04 | 275.14 |
| 2001-05-07 | 287.70 |
| 2001-05-08 | 292.28 |
| 2001-05-09 | 281.51 |
| 2001-05-10 | 276.11 |
| 2001-05-11 | 276.21 |
| 2001-05-14 | 273.94 |
| 2001-05-15 | 274.03 |
| 2001-05-16 | 272.40 |
| 2001-05-17 | 276.99 |
| 2001-05-18 | 276.89 |
| 2001-05-21 | 282.33 |
| 2001-05-22 | 287.77 |
| 2001-05-23 | 296.65 |
| 2001-05-24 | 292.17 |
| 2001-05-25 | 291.86 |
| 2001-05-28 | . |
| 2001-05-29 | 295.24 |
| 2001-05-30 | 278.46 |
| 2001-05-31 | 270.86 |
| 2001-06-01 | 268.44 |
| 2001-06-04 | 259.25 |
| 2001-06-05 | 265.73 |
| 2001-06-06 | 268.70 |
| 2001-06-07 | 270.73 |
| 2001-06-08 | 275.88 |
| 2001-06-11 | 270.02 |
| 2001-06-12 | 272.55 |
| 2001-06-13 | 269.14 |
| 2001-06-14 | 263.52 |
| 2001-06-15 | 248.12 |
| 2001-06-18 | 244.09 |
| 2001-06-19 | 246.27 |
| 2001-06-20 | 241.08 |
| 2001-06-21 | 244.84 |
| 2001-06-22 | 240.48 |
| 2001-06-25 | 228.67 |
| 2001-06-26 | 239.72 |
| 2001-06-27 | 237.93 |
| 2001-06-28 | 232.92 |
| 2001-06-29 | 237.88 |
| 2001-07-02 | 235.20 |
| 2001-07-03 | 223.21 |
| 2001-07-04 | . |
| 2001-07-05 | 226.71 |
| 2001-07-06 | 225.29 |
| 2001-07-09 | 219.67 |
| 2001-07-10 | 222.36 |
| 2001-07-11 | 226.49 |
| 2001-07-12 | 239.26 |
| 2001-07-13 | 231.74 |
| 2001-07-16 | 228.91 |
| 2001-07-17 | 226.08 |
| 2001-07-18 | 226.23 |
| 2001-07-19 | 225.91 |
| 2001-07-20 | 227.25 |
| 2001-07-23 | 222.07 |
| 2001-07-24 | 220.55 |
| 2001-07-25 | 217.43 |
| 2001-07-26 | 216.40 |
| 2001-07-27 | 217.04 |
| 2001-07-30 | 215.28 |
| 2001-07-31 | 220.31 |
| 2001-08-01 | 219.94 |
| 2001-08-02 | 225.73 |
| 2001-08-03 | 228.22 |
| 2001-08-06 | 224.00 |
| 2001-08-07 | 217.86 |
| 2001-08-08 | 214.59 |
| 2001-08-09 | 210.70 |
| 2001-08-10 | 211.37 |
| 2001-08-13 | 211.14 |
| 2001-08-14 | 219.79 |
| 2001-08-15 | 222.73 |
| 2001-08-16 | 223.12 |
| 2001-08-17 | 219.56 |
| 2001-08-20 | 216.80 |
| 2001-08-21 | 217.58 |
| 2001-08-22 | 215.88 |
| 2001-08-23 | 216.39 |
| 2001-08-24 | 216.95 |
| 2001-08-27 | 222.41 |
| 2001-08-28 | 222.15 |
| 2001-08-29 | 217.36 |
| 2001-08-30 | 217.93 |
| 2001-08-31 | 210.11 |
| 2001-09-03 | . |
| 2001-09-04 | 207.88 |
| 2001-09-05 | 203.20 |
| 2001-09-06 | 197.86 |
| 2001-09-07 | 198.06 |
| 2001-09-10 | 200.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 152.91 |
| 2001-09-18 | 157.05 |
| 2001-09-19 | 156.57 |
| 2001-09-20 | 150.17 |
| 2001-09-21 | 140.41 |
| 2001-09-24 | 152.73 |
| 2001-09-25 | 151.24 |
| 2001-09-26 | 156.83 |
| 2001-09-27 | 148.33 |
| 2001-09-28 | 151.25 |
| 2001-10-01 | 148.79 |
| 2001-10-02 | 148.79 |
| 2001-10-03 | 144.38 |
| 2001-10-04 | 154.23 |
| 2001-10-05 | 155.80 |
| 2001-10-08 | 148.74 |
| 2001-10-09 | 154.35 |
| 2001-10-10 | 160.72 |
| 2001-10-11 | 171.41 |
| 2001-10-12 | 174.35 |
| 2001-10-15 | 168.51 |
| 2001-10-16 | 174.52 |
| 2001-10-17 | 180.90 |
| 2001-10-18 | 171.65 |
| 2001-10-19 | 172.28 |
| 2001-10-22 | 173.78 |
| 2001-10-23 | 177.33 |
| 2001-10-24 | 175.36 |
| 2001-10-25 | 174.98 |
| 2001-10-26 | 175.46 |
| 2001-10-29 | 175.33 |
| 2001-10-30 | 171.40 |
| 2001-10-31 | 171.87 |
| 2001-11-01 | 172.34 |
| 2001-11-02 | 168.31 |
| 2001-11-05 | 167.96 |
| 2001-11-06 | 172.34 |
| 2001-11-07 | 166.95 |
| 2001-11-08 | 167.90 |
| 2001-11-09 | 169.07 |
| 2001-11-12 | 171.05 |
| 2001-11-13 | 170.09 |
| 2001-11-14 | 177.73 |
| 2001-11-15 | 189.83 |
| 2001-11-16 | 189.58 |
| 2001-11-19 | 201.83 |
| 2001-11-20 | 200.38 |
| 2001-11-21 | 199.09 |
| 2001-11-22 | . |
| 2001-11-23 | 204.33 |
| 2001-11-26 | 218.17 |
| 2001-11-27 | 215.72 |
| 2001-11-28 | 215.20 |
| 2001-11-29 | 215.76 |
| 2001-11-30 | 216.48 |
| 2001-12-03 | 216.42 |
| 2001-12-04 | 225.98 |
| 2001-12-05 | 241.96 |
| 2001-12-06 | 251.54 |
| 2001-12-07 | 253.31 |
| 2001-12-10 | 246.64 |
| 2001-12-11 | 240.66 |
| 2001-12-12 | 248.21 |
| 2001-12-13 | 239.39 |
| 2001-12-14 | 234.67 |
| 2001-12-17 | 234.69 |
| 2001-12-18 | 235.63 |
| 2001-12-19 | 227.49 |
| 2001-12-20 | 234.74 |
| 2001-12-21 | 228.74 |
| 2001-12-24 | 233.36 |
| 2001-12-25 | . |
| 2001-12-26 | 227.27 |
| 2001-12-27 | 222.82 |
| 2001-12-28 | 231.50 |
| 2001-12-31 | 234.47 |
| 2002-01-01 | . |
| 2002-01-02 | 236.19 |
| 2002-01-03 | 244.75 |
| 2002-01-04 | 256.31 |
| 2002-01-07 | 266.28 |
| 2002-01-08 | 270.88 |
| 2002-01-09 | 253.42 |
| 2002-01-10 | 242.84 |
| 2002-01-11 | 233.46 |
| 2002-01-14 | 236.83 |
| 2002-01-15 | 230.67 |
| 2002-01-16 | 232.78 |
| 2002-01-17 | 244.71 |
| 2002-01-18 | 234.33 |
| 2002-01-21 | . |
| 2002-01-22 | 232.67 |
| 2002-01-23 | 229.63 |
| 2002-01-24 | 227.80 |
| 2002-01-25 | 224.79 |
| 2002-01-28 | 220.21 |
| 2002-01-29 | 221.93 |
| 2002-01-30 | 218.23 |
| 2002-01-31 | 228.04 |
| 2002-02-01 | 222.91 |
| 2002-02-04 | 218.71 |
| 2002-02-05 | 220.30 |
| 2002-02-06 | 229.93 |
| 2002-02-07 | 215.70 |
| 2002-02-08 | 220.75 |
| 2002-02-11 | 221.57 |
| 2002-02-12 | 224.21 |
| 2002-02-13 | 223.98 |
| 2002-02-14 | 226.51 |
| 2002-02-15 | 227.38 |
| 2002-02-18 | . |
| 2002-02-19 | 224.21 |
| 2002-02-20 | 219.84 |
| 2002-02-21 | 220.49 |
| 2002-02-22 | 221.08 |
| 2002-02-25 | 220.45 |
| 2002-02-26 | 224.26 |
| 2002-02-27 | 226.37 |
| 2002-02-28 | 214.03 |
| 2002-03-01 | 217.75 |
| 2002-03-04 | 222.37 |
| 2002-03-05 | 230.27 |
| 2002-03-06 | 233.21 |
| 2002-03-07 | 240.87 |
| 2002-03-08 | 243.35 |
| 2002-03-11 | 243.42 |
| 2002-03-12 | 240.50 |
| 2002-03-13 | 235.78 |
| 2002-03-14 | 234.62 |
| 2002-03-15 | 233.02 |
| 2002-03-18 | 232.84 |
| 2002-03-19 | 230.27 |
| 2002-03-20 | 229.00 |
| 2002-03-21 | 225.17 |
| 2002-03-22 | 226.07 |
| 2002-03-25 | 226.39 |
| 2002-03-26 | 219.46 |
| 2002-03-27 | 219.98 |
| 2002-03-28 | 222.48 |
| 2002-03-29 | . |
| 2002-04-01 | 217.64 |
| 2002-04-02 | 216.71 |
| 2002-04-03 | 213.68 |
| 2002-04-04 | 220.47 |
| 2002-04-05 | 218.37 |
| 2002-04-08 | 216.89 |
| 2002-04-09 | 215.37 |
| 2002-04-10 | 223.10 |
| 2002-04-11 | 226.50 |
| 2002-04-12 | 226.83 |
| 2002-04-15 | 222.88 |
| 2002-04-16 | 222.70 |
| 2002-04-17 | 230.02 |
| 2002-04-18 | 231.97 |
| 2002-04-19 | 223.97 |
| 2002-04-22 | 225.20 |
| 2002-04-23 | 224.98 |
| 2002-04-24 | 222.97 |
| 2002-04-25 | 217.94 |
| 2002-04-26 | 217.52 |
| 2002-04-29 | 210.88 |
| 2002-04-30 | 214.80 |
| 2002-05-01 | 214.80 |
| 2002-05-02 | 217.29 |
| 2002-05-03 | 218.20 |
| 2002-05-06 | 218.65 |
| 2002-05-07 | 218.86 |
| 2002-05-08 | 222.26 |
| 2002-05-09 | 223.37 |
| 2002-05-10 | 221.98 |
| 2002-05-13 | 222.06 |
| 2002-05-14 | 221.72 |
| 2002-05-15 | 222.47 |
| 2002-05-16 | 218.82 |
| 2002-05-17 | 218.95 |
| 2002-05-20 | 215.83 |
| 2002-05-21 | 211.29 |
| 2002-05-22 | 211.41 |
| 2002-05-23 | 212.32 |
| 2002-05-24 | 217.35 |
| 2002-05-27 | . |
| 2002-05-28 | 206.83 |
| 2002-05-29 | 209.09 |
| 2002-05-30 | 208.55 |
| 2002-05-31 | 203.35 |
| 2002-06-03 | 202.37 |
| 2002-06-04 | 202.18 |
| 2002-06-05 | 206.16 |
| 2002-06-06 | 205.04 |
| 2002-06-07 | 198.66 |
| 2002-06-10 | 205.20 |
| 2002-06-11 | 211.67 |
| 2002-06-12 | 208.24 |
| 2002-06-13 | 207.47 |
| 2002-06-14 | 205.73 |
| 2002-06-17 | 204.13 |
| 2002-06-18 | 199.22 |
| 2002-06-19 | 193.33 |
| 2002-06-20 | 197.44 |
| 2002-06-21 | 193.89 |
| 2002-06-24 | 195.72 |
| 2002-06-25 | 195.40 |
| 2002-06-26 | 188.76 |
| 2002-06-27 | 193.21 |
| 2002-06-28 | 196.28 |
| 2002-07-01 | 198.11 |
| 2002-07-02 | 196.97 |
| 2002-07-03 | 199.67 |
| 2002-07-04 | . |
| 2002-07-05 | 201.41 |
| 2002-07-08 | 202.57 |
| 2002-07-09 | 200.61 |
| 2002-07-10 | 196.25 |
| 2002-07-11 | 192.69 |
| 2002-07-12 | 194.31 |
| 2002-07-15 | 191.09 |
| 2002-07-16 | 188.40 |
| 2002-07-17 | 188.84 |
| 2002-07-18 | 190.72 |
| 2002-07-19 | 188.52 |
| 2002-07-22 | 181.19 |
| 2002-07-23 | 188.69 |
| 2002-07-24 | 182.62 |
| 2002-07-25 | 181.89 |
| 2002-07-26 | 175.39 |
| 2002-07-29 | 175.14 |
| 2002-07-30 | 174.45 |
| 2002-07-31 | 175.76 |
| 2002-08-01 | 174.94 |
| 2002-08-02 | 171.96 |
| 2002-08-05 | 173.00 |
| 2002-08-06 | 173.19 |
| 2002-08-07 | 174.29 |
| 2002-08-08 | 173.34 |
| 2002-08-09 | 176.28 |
| 2002-08-12 | 177.41 |
| 2002-08-13 | 177.75 |
| 2002-08-14 | 175.05 |
| 2002-08-15 | 177.15 |
| 2002-08-16 | 181.25 |
| 2002-08-19 | 183.16 |
| 2002-08-20 | 189.48 |
| 2002-08-21 | 191.05 |
| 2002-08-22 | 189.74 |
| 2002-08-23 | 193.42 |
| 2002-08-26 | 192.69 |
| 2002-08-27 | 188.13 |
| 2002-08-28 | 189.04 |
| 2002-08-29 | 191.56 |
| 2002-08-30 | 196.74 |
| 2002-09-02 | . |
| 2002-09-03 | 192.47 |
| 2002-09-04 | 193.05 |
| 2002-09-05 | 195.35 |
| 2002-09-06 | 192.97 |
| 2002-09-09 | 199.00 |
| 2002-09-10 | 200.50 |
| 2002-09-11 | 201.18 |
| 2002-09-12 | 199.60 |
| 2002-09-13 | 195.31 |
| 2002-09-16 | 193.84 |
| 2002-09-17 | 200.51 |
| 2002-09-18 | 194.91 |
| 2002-09-19 | 192.36 |
| 2002-09-20 | 191.72 |
| 2002-09-23 | 191.13 |
| 2002-09-24 | 187.90 |
| 2002-09-25 | 190.20 |
| 2002-09-26 | 191.05 |
| 2002-09-27 | 192.82 |
| 2002-09-30 | 187.86 |
| 2002-10-01 | 188.01 |
| 2002-10-02 | 187.47 |
| 2002-10-03 | 187.79 |
| 2002-10-04 | 187.03 |
| 2002-10-07 | 182.24 |
| 2002-10-08 | 187.76 |
| 2002-10-09 | 183.19 |
| 2002-10-10 | 186.48 |
| 2002-10-11 | 192.04 |
| 2002-10-14 | 193.34 |
| 2002-10-15 | 195.62 |
| 2002-10-16 | 195.47 |
| 2002-10-17 | 199.90 |
| 2002-10-18 | 202.24 |
| 2002-10-21 | 199.81 |
| 2002-10-22 | 197.02 |
| 2002-10-23 | 198.64 |
| 2002-10-24 | 197.85 |
| 2002-10-25 | 195.18 |
| 2002-10-28 | 195.03 |
| 2002-10-29 | 197.30 |
| 2002-10-30 | 196.95 |
| 2002-10-31 | 198.53 |
| 2002-11-01 | 199.13 |
| 2002-11-04 | 202.71 |
| 2002-11-05 | 206.62 |
| 2002-11-06 | 207.64 |
| 2002-11-07 | 209.05 |
| 2002-11-08 | 206.74 |
| 2002-11-11 | 203.16 |
| 2002-11-12 | 202.92 |
| 2002-11-13 | 204.07 |
| 2002-11-14 | 211.00 |
| 2002-11-15 | 221.84 |
| 2002-11-18 | 217.22 |
| 2002-11-19 | 216.41 |
| 2002-11-20 | 221.04 |
| 2002-11-21 | 226.04 |
| 2002-11-22 | 228.55 |
| 2002-11-25 | 228.34 |
| 2002-11-26 | 226.48 |
| 2002-11-27 | 224.49 |
| 2002-11-28 | . |
| 2002-11-29 | 229.50 |
| 2002-12-02 | 234.88 |
| 2002-12-03 | 233.30 |
| 2002-12-04 | 223.08 |
| 2002-12-05 | 225.69 |
| 2002-12-06 | 228.53 |
| 2002-12-09 | 227.79 |
| 2002-12-10 | 227.78 |
| 2002-12-11 | 232.16 |
| 2002-12-12 | 236.52 |
| 2002-12-13 | 233.64 |
| 2002-12-16 | 228.17 |
| 2002-12-17 | 227.90 |
| 2002-12-18 | 227.32 |
| 2002-12-19 | 227.24 |
| 2002-12-20 | 228.75 |
| 2002-12-23 | 227.75 |
| 2002-12-24 | 231.43 |
| 2002-12-25 | . |
| 2002-12-26 | 233.04 |
| 2002-12-27 | 233.19 |
| 2002-12-30 | 232.03 |
| 2002-12-31 | 232.40 |
| 2003-01-01 | . |
| 2003-01-02 | 231.15 |
| 2003-01-03 | 234.39 |
| 2003-01-06 | 235.30 |
| 2003-01-07 | 234.34 |
| 2003-01-08 | 235.65 |
| 2003-01-09 | 235.61 |
| 2003-01-10 | 223.20 |
| 2003-01-13 | 221.98 |
| 2003-01-14 | 227.03 |
| 2003-01-15 | 232.32 |
| 2003-01-16 | 231.40 |
| 2003-01-17 | 229.59 |
| 2003-01-20 | . |
| 2003-01-21 | 226.74 |
| 2003-01-22 | 228.13 |
| 2003-01-23 | 223.64 |
| 2003-01-24 | 218.64 |
| 2003-01-27 | 212.15 |
| 2003-01-28 | 214.45 |
| 2003-01-29 | 210.78 |
| 2003-01-30 | 212.42 |
| 2003-01-31 | 213.96 |
| 2003-02-03 | 219.15 |
| 2003-02-04 | 218.68 |
| 2003-02-05 | 217.12 |
| 2003-02-06 | 221.12 |
| 2003-02-07 | 219.78 |
| 2003-02-10 | 215.01 |
| 2003-02-11 | 212.54 |
| 2003-02-12 | 210.85 |
| 2003-02-13 | 210.33 |
| 2003-02-14 | 209.23 |
| 2003-02-17 | . |
| 2003-02-18 | 214.32 |
| 2003-02-19 | 214.60 |
| 2003-02-20 | 215.10 |
| 2003-02-21 | 213.08 |
| 2003-02-24 | 211.87 |
| 2003-02-25 | 207.74 |
| 2003-02-26 | 205.63 |
| 2003-02-27 | 206.24 |
| 2003-02-28 | 213.52 |
| 2003-03-03 | 212.15 |
| 2003-03-04 | 208.51 |
| 2003-03-05 | 208.32 |
| 2003-03-06 | 204.14 |
| 2003-03-07 | 200.12 |
| 2003-03-10 | 199.34 |
| 2003-03-11 | 200.92 |
| 2003-03-12 | 197.53 |
| 2003-03-13 | 198.12 |
| 2003-03-14 | 199.85 |
| 2003-03-17 | 197.55 |
| 2003-03-18 | 200.04 |
| 2003-03-19 | 203.67 |
| 2003-03-20 | 209.78 |
| 2003-03-21 | 210.03 |
| 2003-03-24 | 208.86 |
| 2003-03-25 | 206.28 |
| 2003-03-26 | 206.44 |
| 2003-03-27 | 205.55 |
| 2003-03-28 | 203.96 |
| 2003-03-31 | 193.37 |
| 2003-04-01 | 194.86 |
| 2003-04-02 | 198.81 |
| 2003-04-03 | 203.14 |
| 2003-04-04 | 204.87 |
| 2003-04-07 | 209.41 |
| 2003-04-08 | 203.21 |
| 2003-04-09 | 198.51 |
| 2003-04-10 | 161.48 |
| 2003-04-11 | 149.34 |
| 2003-04-14 | 148.38 |
| 2003-04-15 | 156.79 |
| 2003-04-16 | 161.23 |
| 2003-04-17 | 156.06 |
| 2003-04-18 | . |
| 2003-04-21 | 156.88 |
| 2003-04-22 | 155.58 |
| 2003-04-23 | 151.90 |
| 2003-04-24 | 151.40 |
| 2003-04-25 | 151.19 |
| 2003-04-28 | 150.90 |
| 2003-04-29 | 150.80 |
| 2003-04-30 | 148.06 |
| 2003-05-01 | 148.09 |
| 2003-05-02 | 152.96 |
| 2003-05-05 | 155.45 |
| 2003-05-06 | 157.21 |
| 2003-05-07 | 157.29 |
| 2003-05-08 | 155.78 |
| 2003-05-09 | 154.57 |
| 2003-05-12 | 150.55 |
| 2003-05-13 | 154.70 |
| 2003-05-14 | 154.97 |
| 2003-05-15 | 155.30 |
| 2003-05-16 | 159.28 |
| 2003-05-19 | 153.16 |
| 2003-05-20 | 154.73 |
| 2003-05-21 | 150.91 |
| 2003-05-22 | 146.48 |
| 2003-05-23 | 145.71 |
| 2003-05-26 | . |
| 2003-05-27 | 146.82 |
| 2003-05-28 | 150.92 |
| 2003-05-29 | 151.72 |
| 2003-05-30 | 149.82 |
| 2003-06-02 | 155.23 |
| 2003-06-03 | 154.31 |
| 2003-06-04 | 156.33 |
| 2003-06-05 | 161.22 |
| 2003-06-06 | 164.38 |
| 2003-06-09 | 164.43 |
| 2003-06-10 | 160.79 |
| 2003-06-11 | 162.31 |
| 2003-06-12 | 164.85 |
| 2003-06-13 | 166.21 |
| 2003-06-16 | 164.80 |
| 2003-06-17 | 172.39 |
| 2003-06-18 | 171.38 |
| 2003-06-19 | 171.29 |
| 2003-06-20 | 170.49 |
| 2003-06-23 | 169.17 |
| 2003-06-24 | 168.99 |
| 2003-06-25 | 169.65 |
| 2003-06-26 | 173.93 |
| 2003-06-27 | 178.04 |
| 2003-06-30 | 175.89 |
| 2003-07-01 | 176.71 |
| 2003-07-02 | 173.56 |
| 2003-07-03 | 174.49 |
| 2003-07-04 | . |
| 2003-07-07 | 175.17 |
| 2003-07-08 | 181.84 |
| 2003-07-09 | 182.48 |
| 2003-07-10 | 195.91 |
| 2003-07-11 | 190.75 |
| 2003-07-14 | 192.19 |
| 2003-07-15 | 187.76 |
| 2003-07-16 | 189.47 |
| 2003-07-17 | 186.53 |
| 2003-07-18 | 183.45 |
| 2003-07-21 | 180.11 |
| 2003-07-22 | 181.30 |
| 2003-07-23 | 184.71 |
| 2003-07-24 | 187.37 |
| 2003-07-25 | 189.26 |
| 2003-07-28 | 194.03 |
| 2003-07-29 | 195.67 |
| 2003-07-30 | 194.00 |
| 2003-07-31 | 194.21 |
| 2003-08-01 | 200.42 |
| 2003-08-04 | 199.70 |
| 2003-08-05 | 198.58 |
| 2003-08-06 | 190.17 |
| 2003-08-07 | 190.58 |
| 2003-08-08 | 192.98 |
| 2003-08-11 | 190.45 |
| 2003-08-12 | 187.40 |
| 2003-08-13 | 191.05 |
| 2003-08-14 | 189.83 |
| 2003-08-15 | 189.58 |
| 2003-08-18 | 191.97 |
| 2003-08-19 | 192.04 |
| 2003-08-20 | 198.90 |
| 2003-08-21 | 200.90 |
| 2003-08-22 | 198.69 |
| 2003-08-25 | 193.26 |
| 2003-08-26 | 199.94 |
| 2003-08-27 | 204.91 |
| 2003-08-28 | 210.69 |
| 2003-08-29 | 213.83 |
| 2003-09-01 | . |
| 2003-09-02 | 216.77 |
| 2003-09-03 | 215.66 |
| 2003-09-04 | 230.00 |
| 2003-09-05 | 231.24 |
| 2003-09-08 | 234.98 |
| 2003-09-09 | 239.84 |
| 2003-09-10 | 233.00 |
| 2003-09-11 | 230.27 |
| 2003-09-12 | 226.28 |
| 2003-09-15 | 218.65 |
| 2003-09-16 | 225.97 |
| 2003-09-17 | 230.31 |
| 2003-09-18 | 225.34 |
| 2003-09-19 | 227.65 |
| 2003-09-22 | 226.79 |
| 2003-09-23 | 227.72 |
| 2003-09-24 | 236.64 |
| 2003-09-25 | 233.59 |
| 2003-09-26 | 236.39 |
| 2003-09-29 | 233.31 |
| 2003-09-30 | 236.35 |
| 2003-10-01 | 238.24 |
| 2003-10-02 | 238.17 |
| 2003-10-03 | 239.27 |
| 2003-10-06 | 240.69 |
| 2003-10-07 | 239.46 |
| 2003-10-08 | 237.38 |
| 2003-10-09 | 240.13 |
| 2003-10-10 | 250.35 |
| 2003-10-13 | 257.61 |
| 2003-10-14 | 253.88 |
| 2003-10-15 | 255.46 |
| 2003-10-16 | 253.56 |
| 2003-10-17 | 260.40 |
| 2003-10-20 | 257.22 |
| 2003-10-21 | 252.85 |
| 2003-10-22 | 251.02 |
| 2003-10-23 | 242.62 |
| 2003-10-24 | 250.27 |
| 2003-10-27 | 245.55 |
| 2003-10-28 | 249.99 |
| 2003-10-29 | 251.77 |
| 2003-10-30 | 253.45 |
| 2003-10-31 | 262.60 |
| 2003-11-03 | 273.27 |
| 2003-11-04 | 276.60 |
| 2003-11-05 | 273.94 |
| 2003-11-06 | 273.81 |
| 2003-11-07 | 270.44 |
| 2003-11-10 | 268.56 |
| 2003-11-11 | 268.60 |
| 2003-11-12 | 267.14 |
| 2003-11-13 | 262.40 |
| 2003-11-14 | 258.08 |
| 2003-11-17 | 257.46 |
| 2003-11-18 | 256.99 |
| 2003-11-19 | 258.17 |
| 2003-11-20 | 255.17 |
| 2003-11-21 | 258.58 |
| 2003-11-24 | 257.42 |
| 2003-11-25 | 262.01 |
| 2003-11-26 | 262.19 |
| 2003-11-27 | . |
| 2003-11-28 | 273.08 |
| 2003-12-01 | 284.62 |
| 2003-12-02 | 282.89 |
| 2003-12-03 | 281.66 |
| 2003-12-04 | 280.15 |
| 2003-12-05 | 272.18 |
| 2003-12-08 | 272.15 |
| 2003-12-09 | 276.78 |
| 2003-12-10 | 278.42 |
| 2003-12-11 | 280.75 |
| 2003-12-12 | 283.12 |
| 2003-12-15 | 287.95 |
| 2003-12-16 | 289.58 |
| 2003-12-17 | 285.44 |
| 2003-12-18 | 287.56 |
| 2003-12-19 | 291.92 |
| 2003-12-22 | 293.68 |
| 2003-12-23 | 295.28 |
| 2003-12-24 | 296.46 |
| 2003-12-25 | . |
| 2003-12-26 | 295.79 |
| 2003-12-29 | 301.25 |
| 2003-12-30 | 301.64 |
| 2003-12-31 | 302.82 |
| 2004-01-01 | . |
| 2004-01-02 | 309.84 |
| 2004-01-05 | 315.44 |
| 2004-01-06 | 307.07 |
| 2004-01-07 | 307.63 |
| 2004-01-08 | 316.16 |
| 2004-01-09 | 317.07 |
| 2004-01-12 | 312.18 |
| 2004-01-13 | 312.24 |
| 2004-01-14 | 311.37 |
| 2004-01-15 | 303.96 |
| 2004-01-16 | 299.55 |
| 2004-01-19 | . |
| 2004-01-20 | 297.95 |
| 2004-01-21 | 294.95 |
| 2004-01-22 | 289.58 |
| 2004-01-23 | 303.84 |
| 2004-01-26 | 303.60 |
| 2004-01-27 | 311.22 |
| 2004-01-28 | 301.80 |
| 2004-01-29 | 295.82 |
| 2004-01-30 | 291.05 |
| 2004-02-02 | 289.63 |
| 2004-02-03 | 285.54 |
| 2004-02-04 | 290.46 |
| 2004-02-05 | 292.10 |
| 2004-02-06 | 298.43 |
| 2004-02-09 | 306.69 |
| 2004-02-10 | 302.80 |
| 2004-02-11 | 300.65 |
| 2004-02-12 | 297.36 |
| 2004-02-13 | 302.32 |
| 2004-02-16 | . |
| 2004-02-17 | 302.20 |
| 2004-02-18 | 299.12 |
| 2004-02-19 | 284.32 |
| 2004-02-20 | 283.61 |
| 2004-02-23 | 279.89 |
| 2004-02-24 | 278.42 |
| 2004-02-25 | 274.50 |
| 2004-02-26 | 271.94 |
| 2004-02-27 | 280.86 |
| 2004-03-01 | 288.88 |
| 2004-03-02 | 289.29 |
| 2004-03-03 | 284.96 |
| 2004-03-04 | 287.28 |
| 2004-03-05 | 285.77 |
| 2004-03-08 | 281.30 |
| 2004-03-09 | 276.51 |
| 2004-03-10 | 272.63 |
| 2004-03-11 | 267.29 |
| 2004-03-12 | 274.90 |
| 2004-03-15 | 269.13 |
| 2004-03-16 | 269.85 |
| 2004-03-17 | 273.38 |
| 2004-03-18 | 266.17 |
| 2004-03-19 | 274.89 |
| 2004-03-22 | 267.71 |
| 2004-03-23 | 271.01 |
| 2004-03-24 | 269.77 |
| 2004-03-25 | 273.32 |
| 2004-03-26 | 281.69 |
| 2004-03-29 | 279.25 |
| 2004-03-30 | 273.07 |
| 2004-03-31 | 272.49 |
| 2004-04-01 | 279.79 |
| 2004-04-02 | 275.73 |
| 2004-04-05 | 282.92 |
| 2004-04-06 | 287.78 |
| 2004-04-07 | 290.09 |
| 2004-04-08 | 290.14 |
| 2004-04-09 | . |
| 2004-04-12 | 285.68 |
| 2004-04-13 | 298.68 |
| 2004-04-14 | 296.26 |
| 2004-04-15 | 290.87 |
| 2004-04-16 | 292.70 |
| 2004-04-19 | 288.83 |
| 2004-04-20 | 286.20 |
| 2004-04-21 | 285.92 |
| 2004-04-22 | 283.92 |
| 2004-04-23 | 284.84 |
| 2004-04-26 | 282.57 |
| 2004-04-27 | 274.67 |
| 2004-04-28 | 272.97 |
| 2004-04-29 | 268.60 |
| 2004-04-30 | 270.57 |
| 2004-05-03 | 267.47 |
| 2004-05-04 | 273.21 |
| 2004-05-05 | 274.64 |
| 2004-05-06 | 276.25 |
| 2004-05-07 | 271.29 |
| 2004-05-10 | 261.92 |
| 2004-05-11 | 256.88 |
| 2004-05-12 | 259.23 |
| 2004-05-13 | 265.12 |
| 2004-05-14 | 257.18 |
| 2004-05-17 | 230.61 |
| 2004-05-18 | 250.22 |
| 2004-05-19 | 257.46 |
| 2004-05-20 | 254.39 |
| 2004-05-21 | 256.07 |
| 2004-05-24 | 273.03 |
| 2004-05-25 | 272.61 |
| 2004-05-26 | 273.33 |
| 2004-05-27 | 275.59 |
| 2004-05-28 | 264.95 |
| 2004-05-31 | . |
| 2004-06-01 | 271.88 |
| 2004-06-02 | 272.73 |
| 2004-06-03 | 264.21 |
| 2004-06-04 | 265.49 |
| 2004-06-07 | 267.56 |
| 2004-06-08 | 265.83 |
| 2004-06-09 | 266.66 |
| 2004-06-10 | 268.86 |
| 2004-06-11 | . |
| 2004-06-14 | 253.90 |
| 2004-06-15 | 257.83 |
| 2004-06-16 | 259.49 |
| 2004-06-17 | 260.47 |
| 2004-06-18 | 258.97 |
| 2004-06-21 | 260.62 |
| 2004-06-22 | 260.28 |
| 2004-06-23 | 260.50 |
| 2004-06-24 | 266.20 |
| 2004-06-25 | 269.76 |
| 2004-06-28 | 275.03 |
| 2004-06-29 | 272.70 |
| 2004-06-30 | 271.10 |
| 2004-07-01 | 275.64 |
| 2004-07-02 | 276.86 |
| 2004-07-05 | . |
| 2004-07-06 | 276.72 |
| 2004-07-07 | 272.52 |
| 2004-07-08 | 267.51 |
| 2004-07-09 | 271.04 |
| 2004-07-12 | 270.45 |
| 2004-07-13 | 272.03 |
| 2004-07-14 | 273.07 |
| 2004-07-15 | 276.78 |
| 2004-07-16 | 282.94 |
| 2004-07-19 | 282.74 |
| 2004-07-20 | 278.43 |
| 2004-07-21 | 279.00 |
| 2004-07-22 | 277.39 |
| 2004-07-23 | 278.78 |
| 2004-07-26 | 279.02 |
| 2004-07-27 | 279.77 |
| 2004-07-28 | 284.45 |
| 2004-07-29 | 286.97 |
| 2004-07-30 | 290.62 |
| 2004-08-02 | 290.14 |
| 2004-08-03 | 292.04 |
| 2004-08-04 | 287.90 |
| 2004-08-05 | 292.54 |
| 2004-08-06 | 287.82 |
| 2004-08-09 | 288.99 |
| 2004-08-10 | 288.23 |
| 2004-08-11 | 285.24 |
| 2004-08-12 | 286.07 |
| 2004-08-13 | 282.97 |
| 2004-08-16 | 282.67 |
| 2004-08-17 | 282.86 |
| 2004-08-18 | 283.28 |
| 2004-08-19 | 291.65 |
| 2004-08-20 | 291.62 |
| 2004-08-23 | 292.55 |
| 2004-08-24 | 294.28 |
| 2004-08-25 | 290.98 |
| 2004-08-26 | 293.88 |
| 2004-08-27 | 294.85 |
| 2004-08-30 | 297.46 |
| 2004-08-31 | 297.39 |
| 2004-09-01 | 298.32 |
| 2004-09-02 | 300.85 |
| 2004-09-03 | 302.55 |
| 2004-09-06 | . |
| 2004-09-07 | 305.10 |
| 2004-09-08 | 305.90 |
| 2004-09-09 | 305.22 |
| 2004-09-10 | 309.84 |
| 2004-09-13 | 313.48 |
| 2004-09-14 | 320.01 |
| 2004-09-15 | 320.06 |
| 2004-09-16 | 321.37 |
| 2004-09-17 | 322.71 |
| 2004-09-20 | 321.26 |
| 2004-09-21 | 324.76 |
| 2004-09-22 | 322.20 |
| 2004-09-23 | 317.26 |
| 2004-09-24 | 313.04 |
| 2004-09-27 | 315.52 |
| 2004-09-28 | 310.56 |
| 2004-09-29 | 316.14 |
| 2004-09-30 | 323.07 |
| 2004-10-01 | 326.32 |
| 2004-10-04 | 333.73 |
| 2004-10-05 | 333.31 |
| 2004-10-06 | 330.77 |
| 2004-10-07 | 340.28 |
| 2004-10-08 | 340.47 |
| 2004-10-11 | 337.20 |
| 2004-10-12 | 337.80 |
| 2004-10-13 | 336.62 |
| 2004-10-14 | 348.45 |
| 2004-10-15 | 344.61 |
| 2004-10-18 | 340.42 |
| 2004-10-19 | 347.05 |
| 2004-10-20 | 341.87 |
| 2004-10-21 | 341.45 |
| 2004-10-22 | 341.61 |
| 2004-10-25 | 342.12 |
| 2004-10-26 | 347.36 |
| 2004-10-27 | 347.60 |
| 2004-10-28 | 359.85 |
| 2004-10-29 | 355.93 |
| 2004-11-01 | 361.30 |
| 2004-11-02 | 360.15 |
| 2004-11-03 | 370.31 |
| 2004-11-04 | 370.46 |
| 2004-11-05 | 370.68 |
| 2004-11-08 | 374.00 |
| 2004-11-09 | 376.32 |
| 2004-11-10 | 378.38 |
| 2004-11-11 | 375.22 |
| 2004-11-12 | 380.22 |
| 2004-11-15 | 384.11 |
| 2004-11-16 | 381.95 |
| 2004-11-17 | 385.05 |
| 2004-11-18 | 386.99 |
| 2004-11-19 | 384.85 |
| 2004-11-22 | 381.16 |
| 2004-11-23 | 383.15 |
| 2004-11-24 | 383.50 |
| 2004-11-25 | . |
| 2004-11-26 | 385.94 |
| 2004-11-29 | 396.88 |
| 2004-11-30 | 404.11 |
| 2004-12-01 | 399.59 |
| 2004-12-02 | 400.04 |
| 2004-12-03 | 395.70 |
| 2004-12-06 | 396.91 |
| 2004-12-07 | 397.13 |
| 2004-12-08 | 391.53 |
| 2004-12-09 | 390.03 |
| 2004-12-10 | 384.39 |
| 2004-12-13 | 386.48 |
| 2004-12-14 | 389.03 |
| 2004-12-15 | 396.51 |
| 2004-12-16 | 400.11 |
| 2004-12-17 | 395.07 |
| 2004-12-20 | 398.46 |
| 2004-12-21 | 399.39 |
| 2004-12-22 | 391.47 |
| 2004-12-23 | 387.60 |
| 2004-12-24 | . |
| 2004-12-27 | 387.85 |
| 2004-12-28 | 389.74 |
| 2004-12-29 | 389.30 |
| 2004-12-30 | 385.26 |
| 2004-12-31 | 391.05 |
| 2005-01-03 | 394.41 |
| 2005-01-04 | 389.13 |
| 2005-01-05 | 376.70 |
| 2005-01-06 | 373.48 |
| 2005-01-07 | 375.69 |
| 2005-01-10 | 366.29 |
| 2005-01-11 | 365.13 |
| 2005-01-12 | 355.72 |
| 2005-01-13 | 362.84 |
| 2005-01-14 | 362.21 |
| 2005-01-17 | . |
| 2005-01-18 | 364.04 |
| 2005-01-19 | 362.81 |
| 2005-01-20 | 359.84 |
| 2005-01-21 | 358.76 |
| 2005-01-24 | 355.12 |
| 2005-01-25 | 356.67 |
| 2005-01-26 | 355.90 |
| 2005-01-27 | 362.06 |
#2005-01-28| 373.39
#2005-01-31| 379.86
#2005-02-01| 376.47
#2005-02-02| 379.97
#2005-02-03| 385.47
#2005-02-04| 386.34
#2005-02-07| 381.64
#2005-02-08| 382.61
#2005-02-09| 383.11
#2005-02-10| 381.80
#2005-02-11| 388.43
#2005-02-14| 399.35
#2005-02-15| 397.78
#2005-02-16| 396.79
#2005-02-17| 394.71
#2005-02-18| 393.06
#2005-02-21| .
#2005-02-22| 393.51
#2005-02-23| 389.65
#2005-02-24| 391.16
#2005-02-25| 393.56
#2005-02-28| 401.05
#2005-03-01| 391.56
#2005-03-02| 390.58
#2005-03-03| 397.10
#2005-03-04| 400.50
#2005-03-07| 402.76
#2005-03-08| 405.90
#2005-03-09| 405.97
#2005-03-10| 407.91
#2005-03-11| 408.07
#2005-03-14| 406.76
#2005-03-15| 403.48
#2005-03-16| 402.50
#2005-03-17| 400.55
#2005-03-18| 402.40
#2005-03-21| 405.71
#2005-03-22| 399.82
#2005-03-23| 391.41
#2005-03-24| 393.63
#2005-03-25| .
#2005-03-28| 396.42
#2005-03-29| 392.04
#2005-03-30| 392.48
#2005-03-31| 404.64
#2005-04-01| 406.34
#2005-04-04| 404.01
#2005-04-05| 402.00
#2005-04-06| 404.45
#2005-04-07| 400.71
#2005-04-08| 394.57
#2005-04-11| 389.15
#2005-04-12| 390.98
#2005-04-13| 392.47
#2005-04-14| 391.57
#2005-04-15| 370.96
#2005-04-18| 363.68
#2005-04-19| 358.41
#2005-04-20| 357.50
#2005-04-21| 360.10
#2005-04-22| 369.25
#2005-04-25| 367.63
#2005-04-26| 364.94
#2005-04-27| 360.03
#2005-04-28| 359.50
#2005-04-29| 358.43
#2005-05-02| 360.81
#2005-05-03| 358.90
#2005-05-04| 362.36
#2005-05-05| 369.69
#2005-05-06| 372.61
#2005-05-09| 379.13
#2005-05-10| 376.22
#2005-05-11| 375.43
#2005-05-12| 375.56
#2005-05-13| 371.67
#2005-05-16| 376.18
#2005-05-17| 372.77
#2005-05-18| 370.46
#2005-05-19| 377.76
#2005-05-20| 381.84
#2005-05-23| 383.47
#2005-05-24| 385.67
#2005-05-25| 386.56
#2005-05-26| 390.67
#2005-05-27| 394.84
#2005-05-30| .
#2005-05-31| 397.40
#2005-06-01| 393.73
#2005-06-02| 392.26
#2005-06-03| 403.14
#2005-06-06| 400.35
#2005-06-07| 401.27
#2005-06-08| 409.72
#2005-06-09| 401.73
#2005-06-10| 400.16
#2005-06-13| 400.58
#2005-06-14| 401.52
#2005-06-15| 405.05
#2005-06-16| 406.68
#2005-06-17| 409.76
#2005-06-20| 418.20
#2005-06-21| 419.75
#2005-06-22| 422.81
#2005-06-23| 417.66
#2005-06-24| 414.50
#2005-06-27| 414.38
#2005-06-28| 408.50
#2005-06-29| 411.23
#2005-06-30| 415.40
#2005-07-01| 414.03
#2005-07-04| .
#2005-07-05| 408.80
#2005-07-06| 408.65
#2005-07-07| 402.36
#2005-07-08| 404.52
#2005-07-11| 407.55
#2005-07-12| 398.71
#2005-07-13| 398.24
#2005-07-14| 393.59
#2005-07-15| 398.46
#2005-07-18| 406.54
#2005-07-19| 406.04
#2005-07-20| 405.94
#2005-07-21| 406.45
#2005-07-22| 405.36
#2005-07-25| 402.73
#2005-07-26| 403.84
#2005-07-27| 407.19
#2005-07-28| 405.97
#2005-07-29| 406.19
#2005-08-01| 405.41
#2005-08-02| 411.84
#2005-08-03| 419.10
#2005-08-04| 413.95
#2005-08-05| 409.97
#2005-08-08| 406.36
#2005-08-09| 404.39
#2005-08-10| 415.55
#2005-08-11| 417.66
#2005-08-12| 414.83
#2005-08-15| 414.46
#2005-08-16| 413.16
#2005-08-17| 418.11
#2005-08-18| 416.54
#2005-08-19| 416.12
#2005-08-22| 418.70
#2005-08-23| 413.05
#2005-08-24| 408.00
#2005-08-25| 411.98
#2005-08-26| 415.55
#2005-08-29| 412.23
#2005-08-30| 418.40
#2005-08-31| 422.11
#2005-09-01| 430.52
#2005-09-02| 427.76
#2005-09-05| .
#2005-09-06| 424.45
#2005-09-07| 424.50
#2005-09-08| 428.85
#2005-09-09| 426.98
#2005-09-12| 431.15
#2005-09-13| 433.07
#2005-09-14| 434.23
#2005-09-15| 436.30
#2005-09-16| 437.38
#2005-09-19| 436.90
#2005-09-20| 444.34
#2005-09-21| 439.59
#2005-09-22| 429.87
#2005-09-23| 427.43
#2005-09-26| 434.49
#2005-09-27| 430.41
#2005-09-28| 431.35
#2005-09-29| 439.03
#2005-09-30| 442.08
#2005-10-03| 445.53
#2005-10-04| 453.38
#2005-10-05| 451.77
#2005-10-06| 444.24
#2005-10-07| 439.22
#2005-10-10| 441.05
#2005-10-11| 446.12
#2005-10-12| 442.74
#2005-10-13| 434.78
#2005-10-14| 430.20
#2005-10-17| 429.95
#2005-10-18| 422.10
#2005-10-19| 415.68
#2005-10-20| 420.43
#2005-10-21| 425.95
#2005-10-24| 419.68
#2005-10-25| 423.56
#2005-10-26| 422.15
#2005-10-27| 413.24
#2005-10-28| 402.59
#2005-10-31| 416.45
#2005-11-01| 418.64
#2005-11-02| 425.20
#2005-11-03| 424.62
#2005-11-04| 422.32
#2005-11-07| 424.40
#2005-11-08| 431.31
#2005-11-09| 428.42
#2005-11-10| 432.83
#2005-11-11| 441.61
#2005-11-14| 436.88
#2005-11-15| 437.97
#2005-11-16| 442.81
#2005-11-17| 443.08
#2005-11-18| 446.63
#2005-11-21| 442.05
#2005-11-22| 439.64
#2005-11-23| 445.90
#2005-11-24| .
#2005-11-25| 452.74
#2005-11-28| 452.61
#2005-11-29| 451.38
#2005-11-30| 443.92
#2005-12-01| 451.50
#2005-12-02| 459.18
#2005-12-05| 451.46
#2005-12-06| 453.67
#2005-12-07| 456.54
#2005-12-08| 456.99
#2005-12-09| 464.54
#2005-12-12| 468.53
#2005-12-13| 472.86
#2005-12-14| 473.11
#2005-12-15| 479.35
#2005-12-16| 486.14
#2005-12-19| 493.83
#2005-12-20| 486.84
#2005-12-21| 484.65
#2005-12-22| 485.40
#2005-12-23| 484.57
#2005-12-26| .
#2005-12-27| 485.92
#2005-12-28| 485.20
#2005-12-29| 486.59
#2005-12-30| 489.59
#2006-01-02| .
#2006-01-03| 495.03
#2006-01-04| 503.81
#2006-01-05| 503.19
#2006-01-06| 508.17
#2006-01-09| 506.61
#2006-01-10| 500.05
#2006-01-11| 500.27
#2006-01-12| 494.44
#2006-01-13| 494.04
#2006-01-16| .
#2006-01-17| 482.59
#2006-01-18| 479.50
#2006-01-19| 495.92
#2006-01-20| 496.80
#2006-01-23| 488.55
#2006-01-24| 494.77
#2006-01-25| 498.13
#2006-01-26| 499.73
#2006-01-27| 505.48
#2006-01-30| 503.90
#2006-01-31| 505.28
#2006-02-01| 503.24
#2006-02-02| 498.96
#2006-02-03| 493.91
#2006-02-06| 501.74
#2006-02-07| 504.14
#2006-02-08| 503.10
#2006-02-09| 502.75
#2006-02-10| 502.56
#2006-02-13| 499.51
#2006-02-14| 493.76
#2006-02-15| 489.39
#2006-02-16| 490.43
#2006-02-17| 490.40
#2006-02-20| .
#2006-02-21| 498.56
#2006-02-22| 494.76
#2006-02-23| 498.16
#2006-02-24| 492.58
#2006-02-27| 499.28
#2006-02-28| 497.84
#2006-03-01| 509.11
#2006-03-02| 506.91
#2006-03-03| 503.67
#2006-03-06| 506.87
#2006-03-07| 499.00
#2006-03-08| 491.68
#2006-03-09| 496.74
#2006-03-10| 507.94
#2006-03-13| 515.38
#2006-03-14| 510.92
#2006-03-15| 512.80
#2006-03-16| 514.79
#2006-03-17| 515.16
#2006-03-20| 528.17
#2006-03-21| 523.17
#2006-03-22| 516.42
#2006-03-23| 516.95
#2006-03-24| 520.29
#2006-03-27| 517.57
#2006-03-28| 524.98
#2006-03-29| 535.85
#2006-03-30| 542.10
#2006-03-31| 534.40
#2006-04-03| 552.95
#2006-04-04| 553.87
#2006-04-05| 549.44
#2006-04-06| 549.45
#2006-04-07| 545.59
#2006-04-10| 546.88
#2006-04-11| 545.28
#2006-04-12| 523.91
#2006-04-13| 520.02
#2006-04-14| .
#2006-04-17| 545.64
#2006-04-18| 562.44
#2006-04-19| 559.29
#2006-04-20| 558.54
#2006-04-21| 555.26
#2006-04-24| 545.30
#2006-04-25| 533.31
#2006-04-26| 541.45
#2006-04-27| 539.20
#2006-04-28| 538.91
#2006-05-01| 544.20
#2006-05-02| 543.62
#2006-05-03| 547.96
#2006-05-04| 549.77
#2006-05-05| 548.58
#2006-05-08| 551.73
#2006-05-09| 552.24
#2006-05-10| 553.35
#2006-05-11| 551.49
#2006-05-12| 547.00
#2006-05-15| 531.71
#2006-05-16| 527.53
#2006-05-17| 541.86
#2006-05-18| 513.67
#2006-05-19| 502.34
#2006-05-22| 478.80
#2006-05-23| 492.08
#2006-05-24| 482.38
#2006-05-25| 490.34
#2006-05-26| 494.53
#2006-05-29| .
#2006-05-30| 500.79
#2006-05-31| 485.78
#2006-06-01| 474.51
#2006-06-02| 486.90
#2006-06-05| 478.41
#2006-06-06| 469.26
#2006-06-07| 461.29
#2006-06-08| 444.91
#2006-06-09| 458.10
#2006-06-12| 454.60
#2006-06-13| 432.94
#2006-06-14| 414.48
#2006-06-15| 441.35
#2006-06-16| 462.23
#2006-06-19| 463.73
#2006-06-20| 455.17
#2006-06-21| 465.68
#2006-06-22| 472.04
#2006-06-23| 478.29
#2006-06-26| 464.22
#2006-06-27| 471.14
#2006-06-28| 474.61
#2006-06-29| 479.38
#2006-06-30| 495.70
#2006-07-03| 501.14
#2006-07-04| .
#2006-07-05| 504.79
#2006-07-06| 499.16
#2006-07-07| 490.14
#2006-07-10| 499.86
#2006-07-11| 496.74
#2006-07-12| 522.44
#2006-07-13| 515.50
#2006-07-14| 509.20
#2006-07-17| 493.96
#2006-07-18| 497.55
#2006-07-19| 483.77
#2006-07-20| 498.97
#2006-07-21| 488.26
#2006-07-24| 491.42
#2006-07-25| 494.98
#2006-07-26| 502.85
#2006-07-27| 507.18
#2006-07-28| 501.41
#2006-07-31| 507.26
#2006-08-01| 507.89
#2006-08-02| 510.19
#2006-08-03| 513.53
#2006-08-04| 515.12
#2006-08-07| 511.15
#2006-08-08| 516.27
#2006-08-09| 524.03
#2006-08-10| 526.99
#2006-08-11| 532.22
#2006-08-14| 534.35
#2006-08-15| 534.45
#2006-08-16| 537.02
#2006-08-17| 539.99
#2006-08-18| 541.62
#2006-08-21| 545.84
#2006-08-22| 544.79
#2006-08-23| 541.01
#2006-08-24| 542.13
#2006-08-25| 542.89
#2006-08-28| 544.46
#2006-08-29| 551.59
#2006-08-30| 550.40
#2006-08-31| 552.34
#2006-09-01| 553.08
#2006-09-04| .
#2006-09-05| 560.99
#2006-09-06| 561.06
#2006-09-07| 553.70
#2006-09-08| 552.20
#2006-09-11| 537.60
#2006-09-12| 546.77
#2006-09-13| 558.35
#2006-09-14| 561.77
#2006-09-15| 559.85
#2006-09-18| 561.93
#2006-09-19| 562.84
#2006-09-20| 566.85
#2006-09-21| 573.05
#2006-09-22| 568.07
#2006-09-25| 563.70
#2006-09-26| 567.36
#2006-09-27| 568.56
#2006-09-28| 569.12
#2006-09-29| 569.14
#2006-10-02| 569.27
#2006-10-03| 566.87
#2006-10-04| 560.96
#2006-10-05| 574.40
#2006-10-06| 574.40
#2006-10-09| 574.66
#2006-10-10| 576.17
#2006-10-11| 590.81
#2006-10-12| 603.53
#2006-10-13| 618.29
#2006-10-16| 623.14
#2006-10-17| 623.09
#2006-10-18| 620.71
#2006-10-19| 618.36
#2006-10-20| 617.67
#2006-10-23| 613.85
#2006-10-24| 613.64
#2006-10-25| 614.27
#2006-10-26| 621.60
#2006-10-27| 625.86
#2006-10-30| 631.19
#2006-10-31| 625.24
#2006-11-01| 629.36
#2006-11-02| 627.36
#2006-11-03| 626.68
#2006-11-06| 626.42
#2006-11-07| 631.70
#2006-11-08| 633.93
#2006-11-09| 642.62
#2006-11-10| 638.01
#2006-11-13| 639.48
#2006-11-14| 646.86
#2006-11-15| 647.27
#2006-11-16| 649.96
#2006-11-17| 647.64
#2006-11-20| 657.76
#2006-11-21| 669.40
#2006-11-22| 672.04
#2006-11-23| .
#2006-11-24| 672.10
#2006-11-27| 672.74
#2006-11-28| 657.47
#2006-11-29| 658.06
#2006-11-30| 666.97
#2006-12-01| 669.75
#2006-12-04| 670.57
#2006-12-05| 679.67
#2006-12-06| 679.28
#2006-12-07| 674.52
#2006-12-08| 666.33
#2006-12-11| 661.12
#2006-12-12| 649.55
#2006-12-13| 648.17
#2006-12-14| 664.48
#2006-12-15| 670.04
#2006-12-18| 672.93
#2006-12-19| 655.49
#2006-12-20| 658.78
#2006-12-21| 660.86
#2006-12-22| 667.23
#2006-12-25| .
#2006-12-26| 682.73
#2006-12-27| 693.80
#2006-12-28| 697.38
#2006-12-29| 698.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 722.68
#2007-01-04| 717.17
#2007-01-05| 712.07
#2007-01-08| 692.82
#2007-01-09| 692.87
#2007-01-10| 685.67
#2007-01-11| 695.85
#2007-01-12| 711.15
#2007-01-15| .
#2007-01-16| 721.92
#2007-01-17| 720.16
#2007-01-18| 725.02
#2007-01-19| 717.23
#2007-01-22| 727.25
#2007-01-23| 721.70
#2007-01-24| 721.79
#2007-01-25| 727.72
#2007-01-26| 725.37
#2007-01-29| 718.14
#2007-01-30| 720.71
#2007-01-31| 718.31
#2007-02-01| 722.02
#2007-02-02| 727.00
#2007-02-05| 728.35
#2007-02-06| 730.46
#2007-02-07| 744.04
#2007-02-08| 742.01
#2007-02-09| 739.17
#2007-02-12| 729.41
#2007-02-13| 722.62
#2007-02-14| 724.51
#2007-02-15| 746.48
#2007-02-16| 748.63
#2007-02-19| .
#2007-02-20| 743.72
#2007-02-21| 734.24
#2007-02-22| 728.77
#2007-02-23| 714.13
#2007-02-26| 710.43
#2007-02-27| 700.35
#2007-02-28| 664.48
#2007-03-01| 686.20
#2007-03-02| 668.18
#2007-03-05| 632.24
#2007-03-06| 662.49
#2007-03-07| 656.01
#2007-03-08| 675.24
#2007-03-09| 672.96
#2007-03-12| 677.92
#2007-03-13| 681.90
#2007-03-14| 655.95
#2007-03-15| 670.18
#2007-03-16| 666.37
#2007-03-19| 678.50
#2007-03-20| 676.54
#2007-03-21| 686.51
#2007-03-22| 692.33
#2007-03-23| 693.20
#2007-03-26| 691.32
#2007-03-27| 691.28
#2007-03-28| 669.49
#2007-03-29| 667.68
#2007-03-30| 672.21
#2007-04-02| 647.43
#2007-04-03| 661.89
#2007-04-04| 667.68
#2007-04-05| 670.76
#2007-04-06| .
#2007-04-09| 683.15
#2007-04-10| 676.51
#2007-04-11| 672.73
#2007-04-12| 681.34
#2007-04-13| 704.63
#2007-04-16| 723.68
#2007-04-17| 707.61
#2007-04-18| 710.63
#2007-04-19| 700.61
#2007-04-20| 713.92
#2007-04-23| 716.65
#2007-04-24| 721.35
#2007-04-25| 718.37
#2007-04-26| 719.02
#2007-04-27| 716.20
#2007-04-30| 725.46
#2007-05-01| 725.47
#2007-05-02| 725.46
#2007-05-03| 737.86
#2007-05-04| 740.31
#2007-05-07| 733.16
#2007-05-08| 724.07
#2007-05-09| 716.62
#2007-05-10| 712.12
#2007-05-11| 717.93
#2007-05-14| 727.47
#2007-05-15| 720.47
#2007-05-16| 723.99
#2007-05-17| 733.71
#2007-05-18| 738.35
#2007-05-21| 734.14
#2007-05-22| 731.19
#2007-05-23| 730.50
#2007-05-24| 730.18
#2007-05-25| 746.02
#2007-05-28| .
#2007-05-29| 746.50
#2007-05-30| 726.72
#2007-05-31| 740.72
#2007-06-01| 748.45
#2007-06-04| 738.72
#2007-06-05| 744.01
#2007-06-06| 740.81
#2007-06-07| 748.56
#2007-06-08| 744.40
#2007-06-11| 754.39
#2007-06-12| 750.91
#2007-06-13| 746.38
#2007-06-14| 755.53
#2007-06-15| 755.36
#2007-06-18| 753.71
#2007-06-19| 747.79
#2007-06-20| 750.89
#2007-06-21| 749.97
#2007-06-22| 744.46
#2007-06-25| 734.79
#2007-06-26| 729.79
#2007-06-27| 728.71
#2007-06-28| 734.50
#2007-06-29| 737.86
#2007-07-02| 739.32
#2007-07-03| 745.18
#2007-07-04| .
#2007-07-05| 740.30
#2007-07-06| 759.20
#2007-07-09| 770.21
#2007-07-10| 775.20
#2007-07-11| 753.85
#2007-07-12| 754.50
#2007-07-13| 757.57
#2007-07-16| 751.72
#2007-07-17| 755.79
#2007-07-18| 752.88
#2007-07-19| 763.47
#2007-07-20| 763.59
#2007-07-23| 762.60
#2007-07-24| 767.95
#2007-07-25| 761.08
#2007-07-26| 771.83
#2007-07-27| 749.39
#2007-07-30| 748.59
#2007-07-31| 757.51
#2007-08-01| 734.81
#2007-08-02| 724.43
#2007-08-03| 730.01
#2007-08-06| 710.04
#2007-08-07| 713.23
#2007-08-08| 737.06
#2007-08-09| 730.01
#2007-08-10| 728.68
#2007-08-13| 728.41
#2007-08-14| 727.58
#2007-08-15| 721.49
#2007-08-16| 692.02
#2007-08-17| 674.17
#2007-08-20| 683.58
#2007-08-21| 667.14
#2007-08-22| 679.51
#2007-08-23| 677.20
#2007-08-24| 681.95
#2007-08-27| 700.41
#2007-08-28| 703.03
#2007-08-29| 694.30
#2007-08-30| 703.18
#2007-08-31| 717.35
#2007-09-03| .
#2007-09-04| 722.76
#2007-09-05| 731.49
#2007-09-06| 735.62
#2007-09-07| 738.40
#2007-09-10| 724.40
#2007-09-11| 711.04
#2007-09-12| 711.26
#2007-09-13| 719.19
#2007-09-14| 717.18
#2007-09-17| 706.72
#2007-09-18| 711.87
#2007-09-19| 730.46
#2007-09-20| 724.92
#2007-09-21| 725.05
#2007-09-24| 722.14
#2007-09-25| 720.42
#2007-09-26| 737.67
#2007-09-27| 763.25
#2007-09-28| 763.77
#2007-10-01| 760.31
#2007-10-02| 768.99
#2007-10-03| 785.30
#2007-10-04| 782.06
#2007-10-05| 781.83
#2007-10-08| 783.85
#2007-10-09| 805.60
#2007-10-10| 839.10
#2007-10-11| 808.17
#2007-10-12| 793.64
#2007-10-15| 801.89
#2007-10-16| 792.14
#2007-10-17| 795.45
#2007-10-18| 795.67
#2007-10-19| 796.46
#2007-10-22| 780.40
#2007-10-23| 791.35
#2007-10-24| 786.93
#2007-10-25| 793.01
#2007-10-26| 809.97
#2007-10-29| 819.62
#2007-10-30| 820.32
#2007-10-31| 817.11
#2007-11-01| 815.06
#2007-11-02| 816.62
#2007-11-05| 805.19
#2007-11-06| 799.68
#2007-11-07| 770.20
#2007-11-08| 755.53
#2007-11-09| 746.91
#2007-11-12| 721.92
#2007-11-13| 719.21
#2007-11-14| 756.31
#2007-11-15| 745.03
#2007-11-16| 733.81
#2007-11-19| 728.77
#2007-11-20| 721.36
#2007-11-21| 702.42
#2007-11-22| .
#2007-11-23| 692.79
#2007-11-26| 707.37
#2007-11-27| 704.58
#2007-11-28| 707.02
#2007-11-29| 718.21
#2007-11-30| 737.23
#2007-12-03| 742.55
#2007-12-04| 745.07
#2007-12-05| 747.21
#2007-12-06| 759.05
#2007-12-07| 778.09
#2007-12-10| 773.67
#2007-12-11| 778.46
#2007-12-12| 767.00
#2007-12-13| 759.37
#2007-12-14| 754.97
#2007-12-17| 736.18
#2007-12-18| 733.61
#2007-12-19| 735.49
#2007-12-20| 755.06
#2007-12-21| 757.06
#2007-12-24| 792.22
#2007-12-25| .
#2007-12-26| 794.30
#2007-12-27| 795.55
#2007-12-28| 793.32
#2007-12-31| 797.86
#2008-01-01| .
#2008-01-02| 789.10
#2008-01-03| 778.75
#2008-01-04| 780.68
#2008-01-07| 761.02
#2008-01-08| 762.48
#2008-01-09| 754.80
#2008-01-10| 740.73
#2008-01-11| 734.74
#2008-01-14| 713.42
#2008-01-15| 697.88
#2008-01-16| 680.88
#2008-01-17| 677.35
#2008-01-18| 665.25
#2008-01-21| .
#2008-01-22| 590.66
#2008-01-23| 621.22
#2008-01-24| 618.60
#2008-01-25| 655.18
#2008-01-28| 631.39
#2008-01-29| 642.22
#2008-01-30| 638.26
#2008-01-31| 644.94
#2008-02-01| 674.87
#2008-02-04| 699.30
#2008-02-05| 689.62
#2008-02-06| 656.58
#2008-02-07| 643.67
#2008-02-08| 656.56
#2008-02-11| 653.21
#2008-02-12| 648.77
#2008-02-13| 648.24
#2008-02-14| 660.13
#2008-02-15| 667.86
#2008-02-18| .
#2008-02-19| 663.52
#2008-02-20| 656.34
#2008-02-21| 681.01
#2008-02-22| 663.73
#2008-02-25| 673.79
#2008-02-26| 686.43
#2008-02-27| 681.31
#2008-02-28| 680.32
#2008-02-29| 665.10
#2008-03-03| 641.28
#2008-03-04| 628.04
#2008-03-05| 641.45
#2008-03-06| 640.98
#2008-03-07| 617.79
#2008-03-10| 610.79
#2008-03-11| 611.62
#2008-03-12| 607.23
#2008-03-13| 580.75
#2008-03-14| 588.42
#2008-03-17| 558.78
#2008-03-18| 549.64
#2008-03-19| 562.49
#2008-03-20| 557.13
#2008-03-21| .
#2008-03-24| 564.88
#2008-03-25| 609.02
#2008-03-26| 612.23
#2008-03-27| 601.70
#2008-03-28| 628.89
#2008-03-31| 600.16
#2008-04-01| 598.33
#2008-04-02| 614.01
#2008-04-03| 631.77
#2008-04-04| 623.83
#2008-04-07| 634.18
#2008-04-08| 625.55
#2008-04-09| 620.88
#2008-04-10| 618.75
#2008-04-11| 617.23
#2008-04-14| 613.73
#2008-04-15| 640.51
#2008-04-16| 655.23
#2008-04-17| 676.50
#2008-04-18| 677.06
#2008-04-21| 677.00
#2008-04-22| 661.02
#2008-04-23| 665.71
#2008-04-24| 678.10
#2008-04-25| 678.07
#2008-04-28| 675.68
#2008-04-29| 692.81
#2008-04-30| 695.05
#2008-05-01| 695.68
#2008-05-02| 716.49
#2008-05-05| 713.10
#2008-05-06| 714.45
#2008-05-07| 707.20
#2008-05-08| 689.42
#2008-05-09| 689.33
#2008-05-12| 690.38
#2008-05-13| 692.08
#2008-05-14| 706.90
#2008-05-15| 720.08
#2008-05-16| 716.66
#2008-05-19| 716.38
#2008-05-20| 708.88
#2008-05-21| 707.33
#2008-05-22| 699.60
#2008-05-23| 697.23
#2008-05-26| .
#2008-05-27| 703.65
#2008-05-28| 714.80
#2008-05-29| 720.05
#2008-05-30| 729.65
#2008-06-02| 730.83
#2008-06-03| 721.22
#2008-06-04| 709.00
#2008-06-05| 728.17
#2008-06-06| 725.81
#2008-06-09| 703.63
#2008-06-10| 676.40
#2008-06-11| 683.41
#2008-06-12| 676.62
#2008-06-13| 672.52
#2008-06-16| 683.96
#2008-06-17| 687.85
#2008-06-18| 682.97
#2008-06-19| 668.12
#2008-06-20| 660.43
#2008-06-23| 659.93
#2008-06-24| 650.30
#2008-06-25| 648.59
#2008-06-26| 656.62
#2008-06-27| 632.52
#2008-06-30| 631.07
#2008-07-01| 619.88
#2008-07-02| 637.48
#2008-07-03| 622.47
#2008-07-04| .
#2008-07-07| 638.89
#2008-07-08| 619.56
#2008-07-09| 645.31
#2008-07-10| 647.55
#2008-07-11| 622.59
#2008-07-14| 593.82
#2008-07-15| 576.76
#2008-07-16| 574.03
#2008-07-17| 593.26
#2008-07-18| 590.59
#2008-07-21| 598.59
#2008-07-22| 603.05
#2008-07-23| 622.92
#2008-07-24| 612.97
#2008-07-25| 604.76
#2008-07-28| 600.96
#2008-07-29| 601.88
#2008-07-30| 620.46
#2008-07-31| 619.29
#2008-08-01| 637.00
#2008-08-04| 632.91
#2008-08-05| 636.30
#2008-08-06| 642.70
#2008-08-07| 647.12
#2008-08-08| 635.64
#2008-08-11| 635.27
#2008-08-12| 617.63
#2008-08-13| 620.58
#2008-08-14| 625.02
#2008-08-15| 624.37
#2008-08-18| 622.00
#2008-08-19| 615.95
#2008-08-20| 617.66
#2008-08-21| 608.38
#2008-08-22| 611.69
#2008-08-25| 616.46
#2008-08-26| 616.16
#2008-08-27| 615.29
#2008-08-28| 613.13
#2008-08-29| 625.09
#2008-09-01| .
#2008-09-02| 625.21
#2008-09-03| 623.70
#2008-09-04| 617.35
#2008-09-05| 594.50
#2008-09-08| 610.78
#2008-09-09| 606.87
#2008-09-10| 595.24
#2008-09-11| 579.65
#2008-09-12| 566.18
#2008-09-15| 544.30
#2008-09-16| 521.55
#2008-09-17| 515.39
#2008-09-18| 507.12
#2008-09-19| 549.90
#2008-09-22| 551.30
#2008-09-23| 519.95
#2008-09-24| 511.85
#2008-09-25| 500.32
#2008-09-26| 483.12
#2008-09-29| 460.63
#2008-09-30| 465.45
#2008-10-01| 477.95
#2008-10-02| 477.19
#2008-10-03| 458.54
#2008-10-06| 427.03
#2008-10-07| 418.48
#2008-10-08| 388.10
#2008-10-09| 393.75
#2008-10-10| 372.78
#2008-10-13| 402.90
#2008-10-14| 423.22
#2008-10-15| 399.26
#2008-10-16| 385.04
#2008-10-17| 367.29
#2008-10-20| 390.32
#2008-10-21| 404.45
#2008-10-22| 384.78
#2008-10-23| 375.26
#2008-10-24| 353.49
#2008-10-27| 338.42
#2008-10-28| 356.82
#2008-10-29| 365.62
#2008-10-30| 377.70
#2008-10-31| 393.65
#2008-11-03| 400.41
#2008-11-04| 392.04
#2008-11-05| 397.36
#2008-11-06| 376.20
#2008-11-07| 383.82
#2008-11-10| 400.20
#2008-11-11| 373.57
#2008-11-12| 368.28
#2008-11-13| 360.75
#2008-11-14| 361.38
#2008-11-17| 359.47
#2008-11-18| 340.56
#2008-11-19| 334.64
#2008-11-20| 319.33
#2008-11-21| 329.75
#2008-11-24| 330.89
#2008-11-25| 330.77
#2008-11-26| 332.70
#2008-11-27| .
#2008-11-28| 345.02
#2008-12-01| 344.83
#2008-12-02| 337.62
#2008-12-03| 336.84
#2008-12-04| 340.71
#2008-12-05| 332.05
#2008-12-08| 343.20
#2008-12-09| 343.01
#2008-12-10| 360.19
#2008-12-11| 352.89
#2008-12-12| 341.28
#2008-12-15| 345.30
#2008-12-16| 353.65
#2008-12-17| 356.41
#2008-12-18| 368.65
#2008-12-19| 369.70
#2008-12-22| 359.74
#2008-12-23| 348.58
#2008-12-24| 351.94
#2008-12-25| .
#2008-12-26| 341.95
#2008-12-29| 344.88
#2008-12-30| 347.61
#2008-12-31| 347.87
#2009-01-01| .
#2009-01-02| 359.55
#2009-01-05| 367.67
#2009-01-06| 367.99
#2009-01-07| 350.80
#2009-01-08| 339.12
#2009-01-09| 339.09
#2009-01-12| 328.83
#2009-01-13| 334.66
#2009-01-14| 346.28
#2009-01-15| 330.48
#2009-01-16| 336.45
#2009-01-19| .
#2009-01-20| 331.79
#2009-01-21| 327.54
#2009-01-22| 328.61
#2009-01-23| 321.95
#2009-01-26| 322.07
#2009-01-27| 332.01
#2009-01-28| 338.24
#2009-01-29| 345.67
#2009-01-30| 349.51
#2009-02-02| 340.10
#2009-02-03| 342.63
#2009-02-04| 343.36
#2009-02-05| 336.15
#2009-02-06| 347.35
#2009-02-09| 350.64
#2009-02-10| 352.80
#2009-02-11| 353.32
#2009-02-12| 346.10
#2009-02-13| 348.82
#2009-02-16| .
#2009-02-17| 329.10
#2009-02-18| 328.82
#2009-02-19| 336.31
#2009-02-20| 326.87
#2009-02-23| 329.42
#2009-02-24| 324.62
#2009-02-25| 331.33
#2009-02-26| 330.27
#2009-02-27| 325.74
#2009-03-02| 316.47
#2009-03-03| 314.04
#2009-03-04| 321.99
#2009-03-05| 321.17
#2009-03-06| 326.74
#2009-03-09| 323.58
#2009-03-10| 323.67
#2009-03-11| 326.16
#2009-03-12| 330.88
#2009-03-13| 345.85
#2009-03-16| 353.75
#2009-03-17| 348.30
#2009-03-18| 350.93
#2009-03-19| 359.74
#2009-03-20| 354.75
#2009-03-23| 365.83
#2009-03-24| 369.14
#2009-03-25| 365.08
#2009-03-26| 375.18
#2009-03-27| 377.30
#2009-03-30| 363.10
#2009-03-31| 369.05
#2009-04-01| 378.43
#2009-04-02| 395.10
#2009-04-03| 394.26
#2009-04-06| 400.63
#2009-04-07| 401.53
#2009-04-08| 400.41
#2009-04-09| 403.00
#2009-04-10| .
#2009-04-13| 402.40
#2009-04-14| 405.86
#2009-04-15| 406.92
#2009-04-16| 405.32
#2009-04-17| 414.00
#2009-04-20| 410.12
#2009-04-21| 403.18
#2009-04-22| 401.89
#2009-04-23| 419.20
#2009-04-24| 422.96
#2009-04-27| 415.73
#2009-04-28| 412.27
#2009-04-29| 430.78
#2009-04-30| 436.44
#2009-05-01| 436.42
#2009-05-04| 467.35
#2009-05-05| 467.19
#2009-05-06| 463.90
#2009-05-07| 469.00
#2009-05-08| 467.75
#2009-05-11| 456.85
#2009-05-12| 471.19
#2009-05-13| 468.18
#2009-05-14| 476.02
#2009-05-15| 485.70
#2009-05-18| 527.26
#2009-05-19| 497.11
#2009-05-20| 501.11
#2009-05-21| 496.85
#2009-05-22| 497.43
#2009-05-25| .
#2009-05-26| 495.76
#2009-05-27| 513.65
#2009-05-28| 513.65
#2009-05-29| 533.06
#2009-06-01| 546.78
#2009-06-02| 544.24
#2009-06-03| 549.31
#2009-06-04| 549.88
#2009-06-05| 559.05
#2009-06-08| 556.36
#2009-06-09| 565.27
#2009-06-10| 578.25
#2009-06-11| 572.08
#2009-06-12| 565.51
#2009-06-15| 558.89
#2009-06-16| 559.05
#2009-06-17| 547.12
#2009-06-18| 544.25
#2009-06-19| 559.29
#2009-06-22| 551.29
#2009-06-23| 540.96
#2009-06-24| 555.95
#2009-06-25| 558.26
#2009-06-26| 573.60
#2009-06-29| 570.02
#2009-06-30| 562.29
#2009-07-01| 565.62
#2009-07-02| 564.08
#2009-07-03| .
#2009-07-06| 548.22
#2009-07-07| 550.18
#2009-07-08| 542.25
#2009-07-09| 542.48
#2009-07-10| 545.22
#2009-07-13| 543.88
#2009-07-14| 558.93
#2009-07-15| 570.56
#2009-07-16| 572.55
#2009-07-17| 597.99
#2009-07-20| 643.25
#2009-07-21| 630.24
#2009-07-22| 623.10
#2009-07-23| 638.35
#2009-07-24| 648.09
#2009-07-27| 651.58
#2009-07-28| 650.58
#2009-07-29| 647.02
#2009-07-30| 656.93
#2009-07-31| 673.99
#2009-08-03| 690.14
#2009-08-04| 685.97
#2009-08-05| 689.60
#2009-08-06| 682.70
#2009-08-07| 672.50
#2009-08-10| 693.07
#2009-08-11| 701.17
#2009-08-12| 681.26
#2009-08-13| 698.25
#2009-08-14| 692.57
#2009-08-17| 666.00
#2009-08-18| 668.44
#2009-08-19| 659.81
#2009-08-20| 668.00
#2009-08-21| 678.75
#2009-08-24| 701.16
#2009-08-25| 706.06
#2009-08-26| 716.43
#2009-08-27| 711.83
#2009-08-28| 712.29
#2009-08-31| 699.81
#2009-09-01| 705.04
#2009-09-02| 704.07
#2009-09-03| 709.50
#2009-09-04| 724.96
#2009-09-07| .
#2009-09-08| 743.63
#2009-09-09| 736.80
#2009-09-10| 739.59
#2009-09-11| 741.97
#2009-09-14| 742.05
#2009-09-15| 739.55
#2009-09-16| 753.34
#2009-09-17| 766.88
#2009-09-18| 762.92
#2009-09-21| 760.86
#2009-09-22| 772.02
#2009-09-23| 765.34
#2009-09-24| 756.30
#2009-09-25| 747.18
#2009-09-28| 738.97
#2009-09-29| 755.17
#2009-09-30| 760.84
#2009-10-01| 767.69
#2009-10-02| 760.59
#2009-10-05| 759.78
#2009-10-06| 771.58
#2009-10-07| 766.17
#2009-10-08| 769.58
#2009-10-09| 760.57
#2009-10-12| 770.78
#2009-10-13| 777.86
#2009-10-14| 800.09
#2009-10-15| 794.08
#2009-10-16| 790.62
#2009-10-19| 805.97
#2009-10-20| 808.16
#2009-10-21| 802.13
#2009-10-22| 809.05
#2009-10-23| 822.70
#2009-10-26| 821.72
#2009-10-27| 810.49
#2009-10-28| 797.96
#2009-10-29| 778.95
#2009-10-30| 785.10
#2009-11-02| 792.63
#2009-11-03| 766.09
#2009-11-04| 789.58
#2009-11-05| 787.64
#2009-11-06| 793.95
#2009-11-09| 803.10
#2009-11-10| 804.36
#2009-11-11| 840.20
#2009-11-12| 837.39
#2009-11-13| 848.05
#2009-11-16| 847.83
#2009-11-17| 857.19
#2009-11-18| 857.57
#2009-11-19| 844.23
#2009-11-20| 845.28
#2009-11-23| 850.24
#2009-11-24| 847.95
#2009-11-25| 851.45
#2009-11-26| .
#2009-11-27| 810.41
#2009-11-30| 831.16
#2009-12-01| 843.08
#2009-12-02| 846.71
#2009-12-03| 852.75
#2009-12-04| 851.04
#2009-12-07| 845.96
#2009-12-08| 854.94
#2009-12-09| 858.43
#2009-12-10| 855.26
#2009-12-11| 872.05
#2009-12-14| 878.90
#2009-12-15| 879.37
#2009-12-16| 881.27
#2009-12-17| 875.82
#2009-12-18| 868.06
#2009-12-21| 869.33
#2009-12-22| 870.92
#2009-12-23| 887.46
#2009-12-24| 901.53
#2009-12-25| .
#2009-12-28| 903.41
#2009-12-29| 901.70
#2009-12-30| 907.02
#2009-12-31| 919.37
#2010-01-01| .
#2010-01-04| 930.61
#2010-01-05| 944.20
#2010-01-06| 944.99
#2010-01-07| 925.76
#2010-01-08| 920.80
#2010-01-11| 935.68
#2010-01-12| 950.38
#2010-01-13| 970.97
#2010-01-14| 981.39
#2010-01-15| 983.77
#2010-01-18| .
#2010-01-19| 955.04
#2010-01-20| 944.47
#2010-01-21| 928.45
#2010-01-22| 918.67
#2010-01-25| 906.88
#2010-01-26| 888.81
#2010-01-27| 865.26
#2010-01-28| 879.23
#2010-01-29| 875.64
#2010-02-01| 870.63
#2010-02-02| 871.13
#2010-02-03| 897.41
#2010-02-04| 876.42
#2010-02-05| 837.75
#2010-02-08| 842.18
#2010-02-09| 852.68
#2010-02-10| 858.04
#2010-02-11| 873.46
#2010-02-12| 878.74
#2010-02-15| .
#2010-02-16| 888.49
#2010-02-17| 896.21
#2010-02-18| 893.60
#2010-02-19| 879.53
#2010-02-22| 899.71
#2010-02-23| 905.59
#2010-02-24| 900.13
#2010-02-25| 899.11
#2010-02-26| 905.89
#2010-03-01| 912.14
#2010-03-02| 925.57
#2010-03-03| 932.11
#2010-03-04| 918.34
#2010-03-05| 931.18
#2010-03-08| 944.57
#2010-03-09| 944.24
#2010-03-10| 952.44
#2010-03-11| 955.44
#2010-03-12| 952.82
#2010-03-15| 963.02
#2010-03-16| 968.53
#2010-03-17| 976.40
#2010-03-18| 965.49
#2010-03-19| 959.69
#2010-03-22| 952.45
#2010-03-23| 953.72
#2010-03-24| 955.31
#2010-03-25| 962.21
#2010-03-26| 962.78
#2010-03-29| 960.76
#2010-03-30| 947.62
#2010-03-31| 940.24
#2010-04-01| 952.44
#2010-04-02| .
#2010-04-05| 957.90
#2010-04-06| 953.07
#2010-04-07| 955.68
#2010-04-08| 960.71
#2010-04-09| 971.10
#2010-04-12| 971.45
#2010-04-13| 982.86
#2010-04-14| 985.78
#2010-04-15| 986.91
#2010-04-16| 982.21
#2010-04-19| 963.81
#2010-04-20| 963.52
#2010-04-21| 965.73
#2010-04-22| 967.59
#2010-04-23| 977.86
#2010-04-26| 986.39
#2010-04-27| 976.24
#2010-04-28| 959.66
#2010-04-29| 956.67
#2010-04-30| 969.99
#2010-05-03| 962.99
#2010-05-04| 956.93
#2010-05-05| 943.88
#2010-05-06| 918.74
#2010-05-07| 897.08
#2010-05-10| 929.26
#2010-05-11| 918.21
#2010-05-12| 919.20
#2010-05-13| 937.80
#2010-05-14| 933.66
#2010-05-17| 901.22
#2010-05-18| 902.09
#2010-05-19| 873.21
#2010-05-20| 858.58
#2010-05-21| 853.66
#2010-05-24| 856.17
#2010-05-25| 819.11
#2010-05-26| 855.27
#2010-05-27| 869.33
#2010-05-28| 888.26
#2010-05-31| .
#2010-06-01| 867.19
#2010-06-02| 874.50
#2010-06-03| 890.98
#2010-06-04| 894.57
#2010-06-07| 870.49
#2010-06-08| 863.37
#2010-06-09| 847.41
#2010-06-10| 839.87
#2010-06-11| 852.64
#2010-06-14| 876.59
#2010-06-15| 871.09
#2010-06-16| 874.96
#2010-06-17| 881.01
#2010-06-18| 889.72
#2010-06-21| 906.48
#2010-06-22| 885.61
#2010-06-23| 888.26
#2010-06-24| 884.91
#2010-06-25| 883.06
#2010-06-28| 888.16
#2010-06-29| 873.30
#2010-06-30| 872.81
#2010-07-01| 865.23
#2010-07-02| 858.22
#2010-07-05| .
#2010-07-06| 876.52
#2010-07-07| 875.21
#2010-07-08| 887.69
#2010-07-09| 900.75
#2010-07-12| 907.64
#2010-07-13| 893.78
#2010-07-14| 889.91
#2010-07-15| 887.72
#2010-07-16| 897.23
#2010-07-19| 893.02
#2010-07-20| 888.94
#2010-07-21| 897.91
#2010-07-22| 894.59
#2010-07-23| 900.62
#2010-07-26| 900.59
#2010-07-27| 915.50
#2010-07-28| 921.61
#2010-07-29| 925.79
#2010-07-30| 923.05
#2010-08-02| 930.90
#2010-08-03| 930.72
#2010-08-04| 949.77
#2010-08-05| 951.47
#2010-08-06| 947.31
#2010-08-09| 952.18
#2010-08-10| 941.19
#2010-08-11| 923.60
#2010-08-12| 907.76
#2010-08-13| 913.25
#2010-08-16| 911.21
#2010-08-17| 913.32
#2010-08-18| 924.25
#2010-08-19| 926.33
#2010-08-20| 918.33
#2010-08-23| 918.59
#2010-08-24| 902.21
#2010-08-25| 897.30
#2010-08-26| 900.85
#2010-08-27| 890.20
#2010-08-30| 891.61
#2010-08-31| 888.56
#2010-09-01| 902.83
#2010-09-02| 902.91
#2010-09-03| 913.65
#2010-09-06| .
#2010-09-07| 937.09
#2010-09-08| 939.06
#2010-09-09| 945.85
#2010-09-10| 945.39
#2010-09-13| 957.34
#2010-09-14| 966.00
#2010-09-15| 978.64
#2010-09-16| 968.89
#2010-09-17| 978.47
#2010-09-20| 988.15
#2010-09-21|1005.33
#2010-09-22| 998.41
#2010-09-23| 997.63
#2010-09-24|1008.57
#2010-09-27|1020.69
#2010-09-28|1015.28
#2010-09-29|1019.37
#2010-09-30|1024.09
#2010-10-01|1046.00
#2010-10-04|1047.09
#2010-10-05|1041.58
#2010-10-06|1052.68
#2010-10-07|1046.33
#2010-10-08|1049.52
#2010-10-11|1054.36
#2010-10-12|1059.78
#2010-10-13|1088.88
#2010-10-14|1093.51
#2010-10-15|1073.69
#2010-10-18|1077.49
#2010-10-19|1063.06
#2010-10-20|1058.58
#2010-10-21|1077.25
#2010-10-22|1077.24
#2010-10-25|1079.46
#2010-10-26|1075.15
#2010-10-27|1059.11
#2010-10-28|1051.72
#2010-10-29|1052.56
#2010-11-01|1069.90
#2010-11-02|1078.01
#2010-11-03|1084.91
#2010-11-04|1090.96
#2010-11-05|1095.05
#2010-11-08|1076.97
#2010-11-09|1087.58
#2010-11-10|1085.85
#2010-11-11|1078.87
#2010-11-12|1056.27
#2010-11-15|1058.17
#2010-11-16|1034.57
#2010-11-17|1021.97
#2010-11-18|1039.79
#2010-11-19|1031.43
#2010-11-22|1044.90
#2010-11-23|1025.25
#2010-11-24|1016.07
#2010-11-25| .
#2010-11-26|1013.27
#2010-11-29|1027.50
#2010-11-30|1031.36
#2010-12-01|1044.01
#2010-12-02|1061.81
#2010-12-03|1064.81
#2010-12-06|1073.86
#2010-12-07|1084.36
#2010-12-08|1064.44
#2010-12-09|1062.51
#2010-12-10|1074.21
#2010-12-13|1070.16
#2010-12-14|1078.95
#2010-12-15|1073.92
#2010-12-16|1080.10
#2010-12-17|1081.66
#2010-12-20|1085.59
#2010-12-21|1093.94
#2010-12-22|1096.32
#2010-12-23|1095.84
#2010-12-24| .
#2010-12-27|1097.31
#2010-12-28|1098.14
#2010-12-29|1103.97
#2010-12-30|1111.33
#2010-12-31|1112.14
#2011-01-03|1124.84
#2011-01-04|1127.09
#2011-01-05|1123.92
#2011-01-06|1130.05
#2011-01-07|1105.72
#2011-01-10|1102.14
#2011-01-11|1097.70
#2011-01-12|1120.70
#2011-01-13|1111.47
#2011-01-14|1115.89
#2011-01-17| .
#2011-01-18|1141.21
#2011-01-19|1134.29
#2011-01-20|1127.56
#2011-01-21|1111.81
#2011-01-24|1109.13
#2011-01-25|1117.08
#2011-01-26|1123.38
#2011-01-27|1111.81
#2011-01-28|1104.74
#2011-01-31|1090.85
#2011-02-01|1086.41
#2011-02-02|1106.00
#2011-02-03|1110.97
#2011-02-04|1096.43
#2011-02-07|1092.24
#2011-02-08|1083.33
#2011-02-09|1070.50
#2011-02-10|1051.21
#2011-02-11|1066.69
#2011-02-14|1094.02
#2011-02-15|1091.41
#2011-02-16|1094.79
#2011-02-17|1105.80
#2011-02-18|1106.88
#2011-02-21| .
#2011-02-22|1091.25
#2011-02-23|1078.41
#2011-02-24|1059.47
#2011-02-25|1064.63
#2011-02-28|1075.63
#2011-03-01|1102.91
#2011-03-02|1099.75
#2011-03-03|1098.73
#2011-03-04|1114.46
#2011-03-07|1100.33
#2011-03-08|1120.24
#2011-03-09|1123.54
#2011-03-10|1107.84
#2011-03-11|1092.58
#2011-03-14|1113.08
#2011-03-15|1081.39
#2011-03-16|1095.54
#2011-03-17|1050.16
#2011-03-18|1042.22
#2011-03-21|1043.26
#2011-03-22|1048.19
#2011-03-23|1053.32
#2011-03-24|1067.65
#2011-03-25|1094.82
#2011-03-28|1082.93
#2011-03-29|1087.43
#2011-03-30|1097.40
#2011-03-31|1104.64
#2011-04-01|1107.23
#2011-04-04|1125.95
#2011-04-05|1132.95
#2011-04-06|1146.56
#2011-04-07|1142.78
#2011-04-08|1142.62
#2011-04-11|1129.86
#2011-04-12|1119.49
#2011-04-13|1140.62
#2011-04-14|1144.03
#2011-04-15|1106.50
#2011-04-18|1083.16
#2011-04-19|1084.24
#2011-04-20|1120.81
#2011-04-21|1124.25
#2011-04-22| .
#2011-04-25|1127.01
#2011-04-26|1132.60
#2011-04-27|1123.02
#2011-04-28|1118.51
#2011-04-29|1119.80
#2011-05-02|1118.88
#2011-05-03|1107.29
#2011-05-04|1089.72
#2011-05-05|1079.77
#2011-05-06|1090.94
#2011-05-09|1093.25
#2011-05-10|1091.15
#2011-05-11|1098.39
#2011-05-12|1094.70
#2011-05-13|1099.45
#2011-05-16|1089.39
#2011-05-17|1080.92
#2011-05-18|1089.77
#2011-05-19|1092.48
#2011-05-20|1092.26
#2011-05-23|1074.61
#2011-05-24|1072.27
#2011-05-25|1061.46
#2011-05-26|1067.55
#2011-05-27|1072.93
#2011-05-30| .
#2011-05-31|1097.22
#2011-06-01|1105.85
#2011-06-02|1092.69
#2011-06-03|1093.43
#2011-06-06|1097.98
#2011-06-07|1101.50
#2011-06-08|1099.81
#2011-06-09|1086.31
#2011-06-10|1075.45
#2011-06-13|1073.82
#2011-06-14|1072.23
#2011-06-15|1066.46
#2011-06-16|1044.59
#2011-06-17|1019.48
#2011-06-20|1010.71
#2011-06-21|1028.24
#2011-06-22|1036.72
#2011-06-23|1035.92
#2011-06-24|1062.38
#2011-06-27|1060.71
#2011-06-28|1060.33
#2011-06-29|1065.86
#2011-06-30|1083.98
#2011-07-01|1091.59
#2011-07-04| .
#2011-07-05|1107.67
#2011-07-06|1104.57
#2011-07-07|1115.69
#2011-07-08|1107.53
#2011-07-11|1082.81
#2011-07-12|1048.51
#2011-07-13|1064.42
#2011-07-14|1058.43
#2011-07-15|1061.83
#2011-07-18|1051.72
#2011-07-19|1050.64
#2011-07-20|1054.38
#2011-07-21|1047.04
#2011-07-22|1066.12
#2011-07-25|1061.56
#2011-07-26|1070.38
#2011-07-27|1065.65
#2011-07-28|1052.89
#2011-07-29|1048.27
#2011-08-01|1064.44
#2011-08-02|1048.47
#2011-08-03|1035.95
#2011-08-04|1025.08
#2011-08-05| 983.26
#2011-08-08| 942.27
#2011-08-09| 904.61
#2011-08-10| 929.28
#2011-08-11| 909.91
#2011-08-12| 901.53
#2011-08-15| 912.18
#2011-08-16| 907.08
#2011-08-17| 914.73
#2011-08-18| 886.19
#2011-08-19| 851.07
#2011-08-22| 844.88
#2011-08-23| 874.90
#2011-08-24| 864.42
#2011-08-25| 857.34
#2011-08-26| 851.89
#2011-08-29| 883.63
#2011-08-30| 899.71
#2011-08-31| 910.13
#2011-09-01| 914.92
#2011-09-02| 908.09
#2011-09-05| .
#2011-09-06| 891.10
#2011-09-07| 900.86
#2011-09-08| 909.09
#2011-09-09| 890.15
#2011-09-12| 853.39
#2011-09-13| 852.98
#2011-09-14| 873.78
#2011-09-15| 883.84
#2011-09-16| 890.34
#2011-09-19| 867.90
#2011-09-20| 879.16
#2011-09-21| 870.24
#2011-09-22| 815.88
#2011-09-23| 816.22
#2011-09-26| 807.20
#2011-09-27| 841.47
#2011-09-28| 859.03
#2011-09-29| 866.31
#2011-09-30| 858.62
#2011-10-03| 820.47
#2011-10-04| 800.29
#2011-10-05| 800.93
#2011-10-06| 827.57
#2011-10-07| 853.82
#2011-10-10| 866.30
#2011-10-11| 854.83
#2011-10-12| 888.86
#2011-10-13| 893.34
#2011-10-14| 904.27
#2011-10-17| 912.80
#2011-10-18| 870.85
#2011-10-19| 881.16
#2011-10-20| 866.70
#2011-10-21| 865.04
#2011-10-24| 891.12
#2011-10-25| 917.50
#2011-10-26| 919.29
#2011-10-27| 934.29
#2011-10-28| 951.72
#2011-10-31| 946.20
#2011-11-01| 924.97
#2011-11-02| 938.47
#2011-11-03| 929.43
#2011-11-04| 939.45
#2011-11-07| 929.06
#2011-11-08| 912.05
#2011-11-09| 910.68
#2011-11-10| 894.52
#2011-11-11| 889.07
#2011-11-14| 895.52
#2011-11-15| 882.38
#2011-11-16| 876.27
#2011-11-17| 869.69
#2011-11-18| 854.02
#2011-11-21| 836.40
#2011-11-22| 850.41
#2011-11-23| 827.36
#2011-11-24| .
#2011-11-25| 820.60
#2011-11-28| 828.58
#2011-11-29| 826.84
#2011-11-30| 826.14
#2011-12-01| 862.85
#2011-12-02| 869.18
#2011-12-05| 870.23
#2011-12-06| 866.84
#2011-12-07| 874.66
#2011-12-08| 870.35
#2011-12-09| 852.12
#2011-12-12| 846.00
#2011-12-13| 846.97
#2011-12-14| 841.52
#2011-12-15| 837.15
#2011-12-16| 846.43
#2011-12-19| 839.02
#2011-12-20| 831.50
#2011-12-21| 850.06
#2011-12-22| 841.17
#2011-12-23| 844.87
#2011-12-26| .
#2011-12-27| 853.57
#2011-12-28| 849.72
#2011-12-29| 842.20
#2011-12-30| 844.65
#2012-01-02| .
#2012-01-03| 866.99
#2012-01-04| 866.20
#2012-01-05| 860.72
#2012-01-06| 857.28
#2012-01-09| 866.14
#2012-01-10| 885.45
#2012-01-11| 884.40
#2012-01-12| 857.78
#2012-01-13| 863.42
#2012-01-16| .
#2012-01-17| 894.25
#2012-01-18| 891.57
#2012-01-19| 893.21
#2012-01-20| 892.74
#2012-01-23| 896.81
#2012-01-24| 900.88
#2012-01-25| 906.30
#2012-01-26| 909.60
#2012-01-27| 924.89
#2012-01-30| 917.98
#2012-01-31| 939.70
#2012-02-01| 934.05
#2012-02-02| 951.23
#2012-02-03| 958.82
#2012-02-06| 956.49
#2012-02-07| 948.40
#2012-02-08| 965.14
#2012-02-09| 975.21
#2012-02-10| 970.62
#2012-02-13| 974.58
#2012-02-14| 968.74
#2012-02-15| 994.34
#2012-02-16|1004.72
#2012-02-17|1012.43
#2012-02-20| .
#2012-02-21|1007.69
#2012-02-22|1017.70
#2012-02-23|1017.03
#2012-02-24|1022.55
#2012-02-27|1001.76
#2012-02-28|1007.00
#2012-02-29|1011.61
#2012-03-01| 999.00
#2012-03-02| 997.85
#2012-03-05| 984.28
#2012-03-06| 975.61
#2012-03-07| 977.49
#2012-03-08| 984.69
#2012-03-09| 992.74
#2012-03-12| 985.96
#2012-03-13| 993.47
#2012-03-14| 989.81
#2012-03-15| 996.47
#2012-03-16|1007.28
#2012-03-19|1000.37
#2012-03-20| 994.48
#2012-03-21| 997.80
#2012-03-22| 994.70
#2012-03-23| 998.57
#2012-03-26| 988.52
#2012-03-27|1004.34
#2012-03-28| 998.86
#2012-03-29| 981.15
#2012-03-30| 997.24
#2012-04-02|1000.83
#2012-04-03|1013.41
#2012-04-04|1008.41
#2012-04-05|1011.13
#2012-04-06| .
#2012-04-09|1002.31
#2012-04-10| 991.33
#2012-04-11| 989.34
#2012-04-12| 989.00
#2012-04-13| 951.07
#2012-04-16| 950.89
#2012-04-17| 954.10
#2012-04-18| 964.72
#2012-04-19| 965.63
#2012-04-20| 960.85
#2012-04-23| 943.42
#2012-04-24| 964.89
#2012-04-25| 943.98
#2012-04-26| 956.52
#2012-04-27| 960.62
#2012-04-30| 984.98
#2012-05-01| 984.75
#2012-05-02| 985.83
#2012-05-03| 989.15
#2012-05-04| 979.62
#2012-05-07| 964.51
#2012-05-08| 945.08
#2012-05-09| 928.28
#2012-05-10| 930.15
#2012-05-11| 924.03
#2012-05-14| 920.31
#2012-05-15| 934.41
#2012-05-16| 901.65
#2012-05-17| 908.07
#2012-05-18| 907.88
#2012-05-21| 888.01
#2012-05-22| 881.35
#2012-05-23| 871.88
#2012-05-24| 887.86
#2012-05-25| 893.25
#2012-05-28| .
#2012-05-29| 898.19
#2012-05-30| 895.33
#2012-05-31| 894.24
#2012-06-01| 887.90
#2012-06-04| 877.85
#2012-06-05| 878.57
#2012-06-06| 899.69
#2012-06-07| 911.82
#2012-06-08| 905.75
#2012-06-11| 920.45
#2012-06-12| 917.99
#2012-06-13| 925.07
#2012-06-14| 921.11
#2012-06-15| 936.11
#2012-06-18| 937.27
#2012-06-19| 942.64
#2012-06-20| 943.47
#2012-06-21| 919.13
#2012-06-22| 902.26
#2012-06-25| 895.31
#2012-06-26| 891.46
#2012-06-27| 904.64
#2012-06-28| 898.06
#2012-06-29| 925.60
#2012-07-02| 927.75
#2012-07-03| 940.72
#2012-07-04| .
#2012-07-05| 938.61
#2012-07-06| 927.12
#2012-07-09| 912.77
#2012-07-10| 922.22
#2012-07-11| 917.14
#2012-07-12| 880.06
#2012-07-13| 887.75
#2012-07-16| 876.85
#2012-07-17| 879.08
#2012-07-18| 867.62
#2012-07-19| 886.46
#2012-07-20| 892.09
#2012-07-23| 874.29
#2012-07-24| 867.50
#2012-07-25| 864.90
#2012-07-26| 857.54
#2012-07-27| 875.68
#2012-07-30| 882.21
#2012-07-31| 884.42
#2012-08-01| 885.87
#2012-08-02| 881.19
#2012-08-03| 886.53
#2012-08-06| 894.94
#2012-08-07| 911.52
#2012-08-08| 912.90
#2012-08-09| 920.15
#2012-08-10| 917.16
#2012-08-13| 908.24
#2012-08-14| 911.05
#2012-08-15| 911.32
#2012-08-16| 932.07
#2012-08-17| 947.15
#2012-08-20| 947.61
#2012-08-21| 954.66
#2012-08-22| 949.98
#2012-08-23| 966.44
#2012-08-24| 956.62
#2012-08-27| 950.00
#2012-08-28| 948.66
#2012-08-29| 946.12
#2012-08-30| 942.33
#2012-08-31| 937.42
#2012-09-03| .
#2012-09-04| 939.70
#2012-09-05| 927.33
#2012-09-06| 948.95
#2012-09-07| 967.76
#2012-09-10| 972.22
#2012-09-11| 978.54
#2012-09-12| 989.35
#2012-09-13| 988.68
#2012-09-14|1018.31
#2012-09-17|1006.89
#2012-09-18|1002.11
#2012-09-19|1002.73
#2012-09-20| 997.15
#2012-09-21|1004.63
#2012-09-24|1006.97
#2012-09-25|1009.21
#2012-09-26|1005.06
#2012-09-27|1012.69
#2012-09-28|1024.44
#2012-10-01|1038.39
#2012-10-02|1038.67
#2012-10-03|1039.19
#2012-10-04|1042.62
#2012-10-05|1033.54
#2012-10-08|1012.58
#2012-10-09|1012.29
#2012-10-10|1005.76
#2012-10-11|1011.21
#2012-10-12| 991.79
#2012-10-15| 983.79
#2012-10-16| 988.03
#2012-10-17| 996.17
#2012-10-18| 994.05
#2012-10-19| 990.64
#2012-10-22| 998.73
#2012-10-23| 991.67
#2012-10-24| 998.60
#2012-10-25| 998.35
#2012-10-26| 988.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.40
#2012-11-01|1010.61
#2012-11-02|1019.79
#2012-11-05|1008.12
#2012-11-06|1015.89
#2012-11-07|1022.74
#2012-11-08|1005.95
#2012-11-09| 999.44
#2012-11-12|1005.31
#2012-11-13| 998.18
#2012-11-14| 998.19
#2012-11-15| 967.83
#2012-11-16| 967.11
#2012-11-19| 965.31
#2012-11-20| 969.11
#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|1079.36
#2013-05-31|1086.53
#2013-06-03|1084.80
#2013-06-04|1090.64
#2013-06-05|1077.10
#2013-06-06|1066.67
#2013-06-07|1069.30
#2013-06-10|1080.13
#2013-06-11|1069.88
#2013-06-12|1070.45
#2013-06-13|1044.18
#2013-06-14|1054.66
#2013-06-17|1058.81
#2013-06-18|1055.27
#2013-06-19|1052.41
#2013-06-20|1017.36
#2013-06-21|1015.53
#2013-06-24| 990.72
#2013-06-25| 997.76
#2013-06-26|1012.91
#2013-06-27|1036.91
#2013-06-28|1055.17
#2013-07-01|1048.93
#2013-07-02|1039.36
#2013-07-03|1024.25
#2013-07-04|1045.51
#2013-07-05|1046.99
#2013-07-08|1038.68
#2013-07-09|1044.35
#2013-07-10|1052.91
#2013-07-11|1071.78
#2013-07-12|1103.47
#2013-07-15|1117.94
#2013-07-16|1132.76
#2013-07-17|1133.20
#2013-07-18|1134.42
#2013-07-19|1146.96
#2013-07-22|1143.44
#2013-07-23|1156.89
#2013-07-24|1162.42
#2013-07-25|1165.70
#2013-07-26|1188.42
#2013-07-29|1190.55
#2013-07-30|1206.03
#2013-07-31|1190.68
#2013-08-01|1207.45
#2013-08-02|1208.74
#2013-08-05|1228.90
#2013-08-06|1230.14
#2013-08-07|1202.60
#2013-08-08|1199.83
#2013-08-09|1206.31
#2013-08-12|1228.76
#2013-08-13|1241.72
#2013-08-14|1236.98
#2013-08-15|1236.65
#2013-08-16|1222.35
#2013-08-19|1219.98
#2013-08-20|1197.97
#2013-08-21|1183.78
#2013-08-22|1189.47
#2013-08-23|1190.70
#2013-08-26|1193.25
#2013-08-27|1192.93
#2013-08-28|1176.40
#2013-08-29|1195.37
#2013-08-30|1207.94
#2013-09-02|1225.25
#2013-09-03|1214.68
#2013-09-04|1225.99
#2013-09-05|1232.90
#2013-09-06|1239.35
#2013-09-09|1246.34
#2013-09-10|1290.34
#2013-09-11|1293.14
#2013-09-12|1299.78
#2013-09-13|1290.88
#2013-09-16|1303.94
#2013-09-17|1304.09
#2013-09-18|1281.40
#2013-09-19|1300.73
#2013-09-20|1296.88
#2013-09-23|1299.72
#2013-09-24|1288.07
#2013-09-25|1300.51
#2013-09-26|1301.30
#2013-09-27|1308.89
#2013-09-30|1291.15
#2013-10-01|1296.05
#2013-10-02|1307.76
#2013-10-03|1332.87
#2013-10-04|1332.89
#2013-10-07|1337.18
#2013-10-08|1349.41
#2013-10-09|1341.26
#2013-10-10|1344.92
#2013-10-11|1381.41
#2013-10-14|1390.31
#2013-10-15|1394.35
#2013-10-16|1392.95
#2013-10-17|1376.01
#2013-10-18|1397.55
#2013-10-21|1419.96
#2013-10-22|1410.77
#2013-10-23|1387.96
#2013-10-24|1379.08
#2013-10-25|1381.75
#2013-10-28|1390.32
#2013-10-29|1372.05
#2013-10-30|1391.36
#2013-10-31|1384.14
#2013-11-01|1375.78
#2013-11-04|1367.34
#2013-11-05|1357.29
#2013-11-06|1359.89
#2013-11-07|1358.19
#2013-11-08|1344.82
#2013-11-11|1356.44
#2013-11-12|1344.45
#2013-11-13|1319.53
#2013-11-14|1348.56
#2013-11-15|1362.39
#2013-11-18|1394.33
#2013-11-19|1382.93
#2013-11-20|1373.24
#2013-11-21|1364.11
#2013-11-22|1369.27
#2013-11-25|1392.04
#2013-11-26|1386.44
#2013-11-27|1392.02
#2013-11-28|1395.94
#2013-11-29|1408.50
#2013-12-02|1420.47
#2013-12-03|1410.82
#2013-12-04|1408.38
#2013-12-05|1419.33
#2013-12-06|1434.67
#2013-12-09|1447.64
#2013-12-10|1464.52
#2013-12-11|1469.90
#2013-12-12|1448.03
#2013-12-13|1443.40
#2013-12-16|1463.61
#2013-12-17|1456.49
#2013-12-18|1460.99
#2013-12-19|1463.50
#2013-12-20|1470.75
#2013-12-23|1470.40
#2013-12-24|1476.88
#2013-12-25|1476.98
#2013-12-26|1479.24
#2013-12-27|1510.74
#2013-12-30|1521.89
#2013-12-31|1524.18
#2014-01-01|1520.01
#2014-01-02|1534.42
#2014-01-03|1531.32
#2014-01-06|1527.24
#2014-01-07|1515.98
#2014-01-08|1528.35
#2014-01-09|1520.87
#2014-01-10|1546.55
#2014-01-13|1575.21
#2014-01-14|1565.21
#2014-01-15|1597.87
#2014-01-16|1612.26
#2014-01-17|1619.69
#2014-01-20|1625.37
#2014-01-21|1620.53
#2014-01-22|1627.73
#2014-01-23|1617.95
#2014-01-24|1587.76
#2014-01-27|1553.56
#2014-01-28|1577.71
#2014-01-29|1625.67
#2014-01-30|1632.48
#2014-01-31|1635.24
#2014-02-03|1623.89
#2014-02-04|1555.43
#2014-02-05|1559.78
#2014-02-06|1550.58
#2014-02-07|1573.76
#2014-02-10|1588.05
#2014-02-11|1588.65
#2014-02-12|1604.80
#2014-02-13|1607.61
#2014-02-14|1632.01
#2014-02-17|1677.98
#2014-02-18|1676.75
#2014-02-19|1687.30
#2014-02-20|1651.12
#2014-02-21|1681.63
#2014-02-24|1677.10
#2014-02-25|1675.66
#2014-02-26|1699.10
#2014-02-27|1744.68
#2014-02-28|1762.40
#2014-03-03|1725.61
#2014-03-04|1741.67
#2014-03-05|1762.67
#2014-03-06|1793.62
#2014-03-07|1775.58
#2014-03-10|1740.54
#2014-03-11|1748.34
#2014-03-12|1719.07
#2014-03-13|1668.03
#2014-03-14|1628.05
#2014-03-17|1603.49
#2014-03-18|1646.58
#2014-03-19|1623.02
#2014-03-20|1616.59
#2014-03-21|1640.97
#2014-03-24|1658.80
#2014-03-25|1616.38
#2014-03-26|1613.54
#2014-03-27|1565.23
#2014-03-28|1592.87
#2014-03-31|1603.69
#2014-04-01|1651.15
#2014-04-02|1647.71
#2014-04-03|1627.19
#2014-04-04|1590.65
#2014-04-07|1556.70
#2014-04-08|1566.78
#2014-04-09|1579.95
#2014-04-10|1630.01
#2014-04-11|1588.44
#2014-04-14|1586.32
#2014-04-15|1581.86
#2014-04-16|1571.36
#2014-04-17|1585.22
#2014-04-18|1587.05
#2014-04-21|1581.24
#2014-04-22|1570.40
#2014-04-23|1575.10
#2014-04-24|1581.36
#2014-04-25|1570.83
#2014-04-28|1545.91
#2014-04-29|1549.94
#2014-04-30|1513.34
#2014-05-01|1513.35
#2014-05-02|1540.53
#2014-05-05|1528.75
#2014-05-06|1527.71
#2014-05-07|1485.42
#2014-05-08|1482.30
#2014-05-09|1494.79
#2014-05-12|1538.19
#2014-05-13|1562.59
#2014-05-14|1573.01
#2014-05-15|1621.44
#2014-05-16|1594.11
#2014-05-19|1571.82
#2014-05-20|1610.51
#2014-05-21|1620.79
#2014-05-22|1626.84
#2014-05-23|1622.97
#2014-05-26|1630.70
#2014-05-27|1631.24
#2014-05-28|1657.52
#2014-05-29|1609.76
#2014-05-30|1610.83
#2014-06-02|1610.67
#2014-06-03|1629.46
#2014-06-04|1603.37
#2014-06-05|1605.07
#2014-06-06|1602.03
#2014-06-09|1625.30
#2014-06-10|1659.65
#2014-06-11|1692.39
#2014-06-12|1691.86
#2014-06-13|1693.25
#2014-06-16|1697.97
#2014-06-17|1692.44
#2014-06-18|1686.99
#2014-06-19|1704.54
#2014-06-20|1705.23
#2014-06-23|1690.44
#2014-06-24|1699.10
#2014-06-25|1698.18
#2014-06-26|1701.55
#2014-06-27|1718.91
#2014-06-30|1725.80
#2014-07-01|1719.97
#2014-07-02|1724.58
#2014-07-03|1725.40
#2014-07-04|1731.39
#2014-07-07|1747.82
#2014-07-08|1744.14
#2014-07-09|1733.04
#2014-07-10|1724.70
#2014-07-11|1733.81
#2014-07-14|1724.39
#2014-07-15|1726.84
#2014-07-16|1727.83
#2014-07-17|1726.78
#2014-07-18|1734.03
#2014-07-21|1732.84
#2014-07-22|1744.37
#2014-07-23|1758.70
#2014-07-24|1767.30
#2014-07-25|1766.42
#2014-07-28|1770.37
#2014-07-29|1770.53
#2014-07-30|1765.90
#2014-07-31|1759.13
#2014-08-01|1739.80
#2014-08-04|1758.21
#2014-08-05|1768.79
#2014-08-06|1764.12
#2014-08-07|1753.69
#2014-08-08|1753.29
#2014-08-11|1761.77
#2014-08-12|1768.69
#2014-08-13|1775.91
#2014-08-14|1778.04
#2014-08-15|1779.91
#2014-08-18|1775.97
#2014-08-19|1777.58
#2014-08-20|1778.47
#2014-08-21|1875.22
#2014-08-22|1887.60
#2014-08-25|1888.87
#2014-08-26|1886.92
#2014-08-27|1888.15
#2014-08-28|1872.54
#2014-08-29|1867.71
#2014-09-01|1877.78
#2014-09-02|1875.02
#2014-09-03|1920.08
#2014-09-04|1917.94
#2014-09-05|1915.39
#2014-09-08|1915.16
#2014-09-09|1903.63
#2014-09-10|1860.87
#2014-09-11|1860.12
#2014-09-12|1868.74
#2014-09-15|1855.56
#2014-09-16|1831.70
#2014-09-17|1872.68
#2014-09-18|1867.30
#2014-09-19|1893.83
#2014-09-22|1863.25
#2014-09-23|1838.95
#2014-09-24|1834.45
#2014-09-25|1836.90
#2014-09-26|1823.15
#2014-09-29|1823.08
#2014-09-30|1813.43
#2014-10-01|1829.73
#2014-10-02|1829.59
#2014-10-03|1834.51
#2014-10-06|1863.98
#2014-10-07|1862.71
#2014-10-08|1826.65
#2014-10-09|1828.96
#2014-10-10|1818.84
#2014-10-13|1816.30
#2014-10-14|1798.38
#2014-10-15|1808.44
#2014-10-16|1780.43
#2014-10-17|1753.57
#2014-10-20|1762.15
#2014-10-21|1771.43
#2014-10-22|1809.85
#2014-10-23|1810.79
#2014-10-24|1810.69
#2014-10-27|1793.28
#2014-10-28|1811.88
#2014-10-29|1839.28
#2014-10-30|1852.24
#2014-10-31|1882.73
#2014-11-03|1883.11
#2014-11-04|1875.73
#2014-11-05|1889.64
#2014-11-06|1881.86
#2014-11-07|1871.54
#2014-11-10|1896.35
#2014-11-11|1906.31
#2014-11-12|1919.09
#2014-11-13|1933.34
#2014-11-14|1947.77
#2014-11-17|1927.97
#2014-11-18|1898.79
#2014-11-19|1890.26
#2014-11-20|1906.79
#2014-11-21|1891.01
#2014-11-24|1916.63
#2014-11-25|1911.36
#2014-11-26|1916.91
#2014-11-27|1922.71
#2014-11-28|1909.68
#2014-12-01|1887.00
#2014-12-02|1872.35
#2014-12-03|1857.39
#2014-12-04|1855.36
#2014-12-05|1843.76
#2014-12-08|1817.11
#2014-12-09|1791.08
#2014-12-10|1789.48
#2014-12-11|1760.66
#2014-12-12|1760.00
#2014-12-15|1724.76
#2014-12-16|1700.71
#2014-12-17|1675.23
#2014-12-18|1731.14
#2014-12-19|1771.18
#2014-12-22|1752.03
#2014-12-23|1741.00
#2014-12-24|1727.97
#2014-12-25|1728.05
#2014-12-26|1733.62
#2014-12-29|1744.55
#2014-12-30|1749.18
#2014-12-31|1753.12
#2015-01-01|1752.35
#2015-01-02|1766.21
#2015-01-05|1760.01
#2015-01-06|1778.48
#2015-01-07|1811.44
#2015-01-08|1848.44
#2015-01-09|1877.86
#2015-01-12|1891.21
#2015-01-13|1892.39
#2015-01-14|1889.11
#2015-01-15|1899.87
#2015-01-16|1862.33
#2015-01-19|1868.75
#2015-01-20|1880.58
#2015-01-21|1926.09
#2015-01-22|1945.27
#2015-01-23|1958.64
#2015-01-26|1988.00
#2015-01-27|1969.04
#2015-01-28|1983.90
#2015-01-29|1960.24
#2015-01-30|1938.84
#2015-02-02|1973.71
#2015-02-03|1980.26
#2015-02-04|1975.53
#2015-02-05|2002.37
#2015-02-06|2003.49
#2015-02-09|1986.15
#2015-02-10|1985.00
#2015-02-11|1982.04
#2015-02-12|1980.45
#2015-02-13|1991.86
#2015-02-16|1993.02
#2015-02-17|1994.11
#2015-02-18|1994.87
#2015-02-19|2001.63
#2015-02-20|1990.47
#2015-02-23|2022.54
#2015-02-24|2026.63
#2015-02-25|2039.37
#2015-02-26|2029.66
#2015-02-27|2039.62
#2015-03-02|2051.37
#2015-03-03|2053.69
#2015-03-04|2027.27
#2015-03-05|2011.80
#2015-03-06|2014.24
#2015-03-09|1992.91
#2015-03-10|1979.54
#2015-03-11|1972.10
#2015-03-12|1983.30
#2015-03-13|1976.19
#2015-03-16|2000.54
#2015-03-17|1989.40
#2015-03-18|1998.15
#2015-03-19|2062.58
#2015-03-20|2058.13
#2015-03-23|2074.52
#2015-03-24|2058.49
#2015-03-25|2060.67
#2015-03-26|2020.14
#2015-03-27|2030.39
#2015-03-30|2062.25
#2015-03-31|2080.52
#2015-04-01|2077.42
#2015-04-02|2092.43
#2015-04-03|2101.19
#2015-04-06|2099.57
#2015-04-07|2099.97
#2015-04-08|2168.78
#2015-04-09|2222.44
#2015-04-10|2238.19
#2015-04-13|2304.49
#2015-04-14|2233.90
#2015-04-15|2215.09
#2015-04-16|2227.40
#2015-04-17|2192.66
#2015-04-20|2121.76
#2015-04-21|2179.63
#2015-04-22|2212.84
#2015-04-23|2188.08
#2015-04-24|2173.00
#2015-04-27|2179.99
#2015-04-28|2184.65
#2015-04-29|2193.96
#2015-04-30|2159.65
#2015-05-01|2159.64
#2015-05-04|2150.45
#2015-05-05|2143.80
#2015-05-06|2109.00
#2015-05-07|2083.33
#2015-05-08|2110.89
#2015-05-11|2162.00
#2015-05-12|2126.50
#2015-05-13|2135.24
#2015-05-14|2170.13
#2015-05-15|2185.30
#2015-05-18|2187.38
#2015-05-19|2194.57
#2015-05-20|2187.64
#2015-05-21|2176.64
#2015-05-22|2194.85
#2015-05-25|2189.26
#2015-05-26|2186.16
#2015-05-27|2163.83
#2015-05-28|2144.90
#2015-05-29|2158.91
#2015-06-01|2166.55
#2015-06-02|2160.62
#2015-06-03|2165.77
#2015-06-04|2159.55
#2015-06-05|2130.97
#2015-06-08|2120.82
#2015-06-09|2108.41
#2015-06-10|2110.54
#2015-06-11|2105.96
#2015-06-12|2117.54
#2015-06-15|2102.20
#2015-06-16|2087.77
#2015-06-17|2098.88
#2015-06-18|2108.79
#2015-06-19|2110.22
#2015-06-22|2146.33
#2015-06-23|2150.83
#2015-06-24|2189.53
#2015-06-25|2166.30
#2015-06-26|2156.62
#2015-06-29|2079.22
#2015-06-30|2093.39
#2015-07-01|2104.37
#2015-07-02|2109.25
#2015-07-03|2089.62
#2015-07-06|2009.78
#2015-07-07|1979.53
#2015-07-08|1885.55
#2015-07-09|1975.57
#2015-07-10|2005.98
#2015-07-13|2032.26
#2015-07-14|2046.00
#2015-07-15|2035.07
#2015-07-16|2038.17
#2015-07-17|2076.92
#2015-07-20|2089.42
#2015-07-21|2132.33
#2015-07-22|2109.11
#2015-07-23|2106.75
#2015-07-24|2074.05
#2015-07-27|2004.16
#2015-07-28|2009.24
#2015-07-29|2008.02
#2015-07-30|1985.07
#2015-07-31|2005.53
#2015-08-03|1991.63
#2015-08-04|1983.34
#2015-08-05|1994.66
#2015-08-06|1980.80
#2015-08-07|1991.36
#2015-08-10|2000.64
#2015-08-11|1992.45
#2015-08-12|1960.07
#2015-08-13|2014.59
#2015-08-14|2010.69
#2015-08-17|1992.38
#2015-08-18|1976.45
#2015-08-19|1987.07
#2015-08-20|1932.30
#2015-08-21|1893.15
#2015-08-24|1783.73
#2015-08-25|1829.64
#2015-08-26|1803.76
#2015-08-27|1849.87
#2015-08-28|1855.93
#2015-08-31|1850.98
#2015-09-01|1808.55
#2015-09-02|1815.30
#2015-09-03|1818.73
#2015-09-04|1801.12
#2015-09-07|1783.09
#2015-09-08|1818.86
#2015-09-09|1864.88
#2015-09-10|1819.10
#2015-09-11|1813.57
#2015-09-14|1825.21
#2015-09-15|1846.97
#2015-09-16|1887.99
#2015-09-17|1883.54
#2015-09-18|1904.36
#2015-09-21|1895.19
#2015-09-22|1880.71
#2015-09-23|1864.62
#2015-09-24|1875.76
#2015-09-25|1877.07
#2015-09-28|1868.13
#2015-09-29|1841.14
#2015-09-30|1879.25
#2015-10-01|1877.20
#2015-10-02|1926.21
#2015-10-05|1970.00
#2015-10-06|1955.80
#2015-10-07|1970.87
#2015-10-08|1967.17
#2015-10-09|1984.93
#2015-10-12|1991.37
#2015-10-13|1972.01
#2015-10-14|1958.15
#2015-10-15|1980.67
#2015-10-16|1994.97
#2015-10-19|2005.38
#2015-10-20|2008.57
#2015-10-21|2010.17
#2015-10-22|2004.23
#2015-10-23|2033.52
#2015-10-26|2033.86
#2015-10-27|2033.18
#2015-10-28|2037.46
#2015-10-29|2016.22
#2015-10-30|2002.32
#2015-11-02|2006.08
#2015-11-03|2037.03
#2015-11-04|2057.76
#2015-11-05|2039.67
#2015-11-06|2061.37
#2015-11-09|2032.34
#2015-11-10|2000.92
#2015-11-11|2011.85
#2015-11-12|2045.17
#2015-11-13|2021.70
#2015-11-16|1992.38
#2015-11-17|2007.48
#2015-11-18|1987.20
#2015-11-19|2017.43
#2015-11-20|2041.07
#2015-11-23|2040.59
#2015-11-24|2042.83
#2015-11-25|2044.65
#2015-11-26|2034.72
#2015-11-27|2014.76
#2015-11-30|2029.99
#2015-12-01|2035.55
#2015-12-02|2023.24
#2015-12-03|2024.01
#2015-12-04|1989.73
#2015-12-07|1990.93
#2015-12-08|1978.57
#2015-12-09|1977.70
#2015-12-10|1980.64
#2015-12-11|1958.70
#2015-12-14|1953.75
#2015-12-15|1964.47
#2015-12-16|2006.57
#2015-12-17|2017.14
#2015-12-18|2000.62
#2015-12-21|2003.50
#2015-12-22|1997.25
#2015-12-23|2018.89
#2015-12-24|2014.84
#2015-12-25|2015.15
#2015-12-28|2011.82
#2015-12-29|2007.32
#2015-12-30|1996.77
#2015-12-31|2020.44
#2016-01-01|2018.51
#2016-01-04|1968.86
#2016-01-05|1952.41
#2016-01-06|1939.39
#2016-01-07|1878.89
#2016-01-08|1907.92
#2016-01-11|1857.42
#2016-01-12|1838.56
#2016-01-13|1855.31
#2016-01-14|1859.63
#2016-01-15|1845.91
#2016-01-18|1834.62
#2016-01-19|1868.00
#2016-01-20|1818.59
#2016-01-21|1800.33
#2016-01-22|1860.41
#2016-01-25|1902.95
#2016-01-26|1879.54
#2016-01-27|1871.02
#2016-01-28|1871.22
#2016-01-29|1922.80
#2016-02-01|1946.68
#2016-02-02|1936.42
#2016-02-03|1887.91
#2016-02-04|1907.78
#2016-02-05|1919.73
#2016-02-08|1903.02
#2016-02-09|1876.86
#2016-02-10|1878.47
#2016-02-11|1787.60
#2016-02-12|1772.27
#2016-02-15|1823.99
#2016-02-16|1822.64
#2016-02-17|1822.44
#2016-02-18|1872.88
#2016-02-19|1869.94
#2016-02-22|1872.32
#2016-02-23|1865.39
#2016-02-24|1846.52
#2016-02-25|1825.47
#2016-02-26|1860.03
#2016-02-29|1839.55
#2016-03-01|1892.08
#2016-03-02|1943.12
#2016-03-03|1948.80
#2016-03-04|1949.84
#2016-03-07|1944.99
#2016-03-08|1934.69
#2016-03-09|1933.37
#2016-03-10|1917.15
#2016-03-11|1942.23
#2016-03-14|1980.53
#2016-03-15|1955.49
#2016-03-16|1958.88
#2016-03-17|1983.56
#2016-03-18|2042.78
#2016-03-21|2048.88
#2016-03-22|2057.20
#2016-03-23|2062.43
#2016-03-24|2052.98
#2016-03-25|2053.00
#2016-03-28|2052.22
#2016-03-29|2037.77
#2016-03-30|2056.53
#2016-03-31|2065.45
#2016-04-01|2056.72
#2016-04-04|2070.99
#2016-04-05|2041.42
#2016-04-06|2051.87
#2016-04-07|2064.22
#2016-04-08|2046.09
#2016-04-11|2059.57
#2016-04-12|2066.23
#2016-04-13|2098.49
#2016-04-14|2104.71
#2016-04-15|2108.53
#2016-04-18|2134.43
#2016-04-19|2135.65
#2016-04-20|2105.96
#2016-04-21|2105.75
#2016-04-22|2092.62
#2016-04-25|2074.66
#2016-04-26|2097.06
#2016-04-27|2083.81
#2016-04-28|2082.46
#2016-04-29|2062.58
#2016-05-02|2057.29
#2016-05-03|2014.52
#2016-05-04|2009.88
#2016-05-05|2000.59
#2016-05-06|1993.58
#2016-05-09|2009.65
#2016-05-10|2017.69
#2016-05-11|2014.85
#2016-05-12|2006.37
#2016-05-13|2004.33
#2016-05-16|2043.99
#2016-05-17|2067.83
#2016-05-18|2048.79
#2016-05-19|2014.44
#2016-05-20|2022.13
#2016-05-23|2019.11
#2016-05-24|2025.24
#2016-05-25|2071.53
#2016-05-26|2079.18
#2016-05-27|2140.47
#2016-05-30|2139.76
#2016-05-31|2154.61
#2016-06-01|2140.96
#2016-06-02|2139.95
#2016-06-03|2145.96
#2016-06-06|2170.91
#2016-06-07|2196.60
#2016-06-08|2186.49
#2016-06-09|2172.21
#2016-06-10|2160.04
#2016-06-13|2112.64
#2016-06-14|2098.20
#2016-06-15|2142.42
#2016-06-16|2106.88
#2016-06-17|2112.63
#2016-06-20|2138.35
#2016-06-21|2153.71
#2016-06-22|2185.47
#2016-06-23|2182.22
#2016-06-24|2139.73
#2016-06-27|2104.44
#2016-06-28|2094.07
#2016-06-29|2123.03
#2016-06-30|2155.84
#2016-07-01|2154.03
#2016-07-04|2180.33
#2016-07-05|2156.33
#2016-07-06|2139.54
#2016-07-07|2144.10
#2016-07-08|2150.68
#2016-07-11|2183.80
#2016-07-12|2193.78
#2016-07-13|2204.24
#2016-07-14|2222.46
#2016-07-15|2190.55
#2016-07-18|2196.10
#2016-07-19|2186.53
#2016-07-20|2204.90
#2016-07-21|2199.48
#2016-07-22|2201.97
#2016-07-25|2225.82
#2016-07-26|2215.85
#2016-07-27|2237.76
#2016-07-28|2240.05
#2016-07-29|2218.01
#2016-08-01|2221.32
#2016-08-02|2221.18
#2016-08-03|2196.08
#2016-08-04|2200.67
#2016-08-05|2218.48
#2016-08-08|2258.30
#2016-08-09|2253.49
#2016-08-10|2252.98
#2016-08-11|2260.86
#2016-08-12|2252.82
#2016-08-15|2277.50
#2016-08-16|2299.42
#2016-08-17|2268.46
#2016-08-18|2339.38
#2016-08-19|2324.20
#2016-08-22|2335.71
#2016-08-23|2339.17
#2016-08-24|2321.33
#2016-08-25|2301.90
#2016-08-26|2301.98
#2016-08-29|2304.44
#2016-08-30|2344.18
#2016-08-31|2318.23
#2016-09-01|2323.86
#2016-09-02|2321.12
#2016-09-05|2383.34
#2016-09-06|2427.24
#2016-09-07|2413.76
#2016-09-08|2408.55
#2016-09-09|2398.70
#2016-09-12|2350.16
#2016-09-13|2357.04
#2016-09-14|2357.67
#2016-09-15|2366.14
#2016-09-16|2375.23
#2016-09-19|2378.46
#2016-09-20|2370.61
#2016-09-21|2390.59
#2016-09-22|2415.76
#2016-09-23|2436.19
#2016-09-26|2391.50
#2016-09-27|2419.19
#2016-09-28|2424.06
#2016-09-29|2421.67
#2016-09-30|2392.10
#2016-10-03|2422.64
#2016-10-04|2432.71
#2016-10-05|2427.69
#2016-10-06|2421.67
#2016-10-07|2405.59
#2016-10-10|2414.88
#2016-10-11|2410.98
#2016-10-12|2394.86
#2016-10-13|2366.07
#2016-10-14|2358.00
#2016-10-17|2349.84
#2016-10-18|2392.83
#2016-10-19|2396.98
#2016-10-20|2403.68
#2016-10-21|2411.66
#2016-10-24|2414.33
#2016-10-25|2404.25
#2016-10-26|2380.11
#2016-10-27|2362.77
#2016-10-28|2340.17
#2016-10-31|2323.92
#2016-11-01|2330.32
#2016-11-02|2301.16
#2016-11-03|2278.41
#2016-11-04|2271.18
#2016-11-07|2301.99
#2016-11-08|2317.19
#2016-11-09|2271.11
#2016-11-10|2309.25
#2016-11-11|2229.80
#2016-11-14|2174.77
#2016-11-15|2175.84
#2016-11-16|2212.41
#2016-11-17|2188.35
#2016-11-18|2188.11
#2016-11-21|2173.99
#2016-11-22|2193.15
#2016-11-23|2181.68
#2016-11-24|2170.27
#2016-11-25|2209.25
#2016-11-28|2224.46
#2016-11-29|2205.24
#2016-11-30|2215.59
#2016-12-01|2218.11
#2016-12-02|2185.66
#2016-12-05|2172.15
#2016-12-06|2176.92
#2016-12-07|2177.61
#2016-12-08|2198.46
#2016-12-09|2180.44
#2016-12-12|2148.71
#2016-12-13|2164.48
#2016-12-14|2173.92
#2016-12-15|2151.27
#2016-12-16|2156.12
#2016-12-19|2142.91
#2016-12-20|2144.56
#2016-12-21|2143.80
#2016-12-22|2132.11
#2016-12-23|2122.55
#2016-12-26|2119.33
#2016-12-27|2126.73
#2016-12-28|2155.65
#2016-12-29|2193.04
#2016-12-30|2220.43
#2017-01-02|2216.98
#2017-01-03|2205.03
#2017-01-04|2214.33
#2017-01-05|2240.92
#2017-01-06|2234.89
#2017-01-09|2237.04
#2017-01-10|2256.69
#2017-01-11|2271.23
#2017-01-12|2275.37
#2017-01-13|2266.07
#2017-01-16|2237.16
#2017-01-17|2250.57
#2017-01-18|2265.21
#2017-01-19|2263.37
#2017-01-20|2243.42
#2017-01-23|2248.98
#2017-01-24|2250.42
#2017-01-25|2268.95
#2017-01-26|2298.55
#2017-01-27|2295.64
#2017-01-30|2297.16
#2017-01-31|2278.13
#2017-02-01|2286.85
#2017-02-02|2290.38
#2017-02-03|2296.24
#2017-02-06|2317.06
#2017-02-07|2303.12
#2017-02-08|2298.04
#2017-02-09|2313.62
#2017-02-10|2318.25
#2017-02-13|2332.05
#2017-02-14|2327.78
#2017-02-15|2349.56
#2017-02-16|2395.99
#2017-02-17|2385.65
#2017-02-20|2410.47
#2017-02-21|2387.15
#2017-02-22|2404.52
#2017-02-23|2417.55
#2017-02-24|2390.81
#2017-02-27|2386.21
#2017-02-28|2360.97
#2017-03-01|2364.74
#2017-03-02|2361.45
#2017-03-03|2369.25
#2017-03-06|2384.07
#2017-03-07|2403.14
#2017-03-08|2400.76
#2017-03-09|2381.56
#2017-03-10|2404.22
#2017-03-13|2428.46
#2017-03-14|2440.34
#2017-03-15|2431.43
#2017-03-16|2490.70
#2017-03-17|2506.72
#2017-03-20|2539.73
#2017-03-21|2544.91
#2017-03-22|2517.06
#2017-03-23|2507.19
#2017-03-24|2518.79
#2017-03-27|2505.49
#2017-03-28|2519.96
#2017-03-29|2535.08
#2017-03-30|2510.38
#2017-03-31|2493.82
#2017-04-03|2504.90
#2017-04-04|2504.95
#2017-04-05|2526.31
#2017-04-06|2524.03
#2017-04-07|2520.01
#2017-04-10|2495.83
#2017-04-11|2488.03
#2017-04-12|2523.12
#2017-04-13|2501.45
#2017-04-14|2501.47
#2017-04-17|2497.49
#2017-04-18|2471.23
#2017-04-19|2485.74
#2017-04-20|2536.65
#2017-04-21|2532.92
#2017-04-24|2548.23
#2017-04-25|2584.72
#2017-04-26|2571.50
#2017-04-27|2595.57
#2017-04-28|2583.48
#2017-05-01|2583.42
#2017-05-02|2622.10
#2017-05-03|2632.56
#2017-05-04|2596.43
#2017-05-05|2589.05
#2017-05-08|2606.27
#2017-05-09|2648.14
#2017-05-10|2641.79
#2017-05-11|2672.67
#2017-05-12|2702.18
#2017-05-15|2708.96
#2017-05-16|2718.32
#2017-05-17|2724.63
#2017-05-18|2750.38
#2017-05-19|2782.97
#2017-05-22|2837.17
#2017-05-23|2829.17
#2017-05-24|2818.17
#2017-05-25|2863.67
#2017-05-26|2869.76
#2017-05-29|2839.34
#2017-05-30|2841.62
#2017-05-31|2791.29
#2017-06-01|2820.58
#2017-06-02|2816.39
#2017-06-05|2826.91
#2017-06-06|2855.56
#2017-06-07|2839.18
#2017-06-08|2835.07
#2017-06-09|2856.20
#2017-06-12|2807.08
#2017-06-13|2815.25
#2017-06-14|2854.28
#2017-06-15|2812.22
#2017-06-16|2803.33
#2017-06-19|2846.48
#2017-06-20|2860.42
#2017-06-21|2851.26
#2017-06-22|2864.79
#2017-06-23|2855.59
#2017-06-26|2884.00
#2017-06-27|2901.28
#2017-06-28|2861.80
#2017-06-29|2871.02
#2017-06-30|2841.97
#2017-07-03|2855.71
#2017-07-04|2779.30
#2017-07-05|2788.75
#2017-07-06|2793.31
#2017-07-07|2771.41
#2017-07-10|2807.49
#2017-07-11|2860.91
#2017-07-12|2880.68
#2017-07-13|2909.95
#2017-07-14|2906.05
#2017-07-17|2914.83
#2017-07-18|2932.24
#2017-07-19|3017.91
#2017-07-20|3006.44
#2017-07-21|3020.21
#2017-07-24|3065.42
#2017-07-25|3059.12
#2017-07-26|3049.69
#2017-07-27|3089.76
#2017-07-28|3071.10
#2017-07-31|3134.91
#2017-08-01|3140.04
#2017-08-02|3127.60
#2017-08-03|3093.90
#2017-08-04|3121.00
#2017-08-07|3177.10
#2017-08-08|3232.72
#2017-08-09|3241.49
#2017-08-10|3214.70
#2017-08-11|3096.77
#2017-08-14|3186.84
#2017-08-15|3150.21
#2017-08-16|3183.90
#2017-08-17|3240.15
#2017-08-18|3186.11
#2017-08-21|3171.10
#2017-08-22|3157.57
#2017-08-23|3162.91
#2017-08-24|3190.72
#2017-08-25|3200.05
#2017-08-28|3170.21
#2017-08-29|3139.94
#2017-08-30|3188.06
#2017-08-31|3207.14
#2017-09-01|3185.05
#2017-09-04|3148.31
#2017-09-05|3152.55
#2017-09-06|3163.58
#2017-09-07|3145.26
#2017-09-08|3153.64
#2017-09-11|3212.57
#2017-09-12|3232.56
#2017-09-13|3242.54
#2017-09-14|3261.51
#2017-09-15|3279.38
#2017-09-18|3333.18
#2017-09-19|3324.13
#2017-09-20|3340.86
#2017-09-21|3342.44
#2017-09-22|3329.85
#2017-09-25|3283.30
#2017-09-26|3254.09
#2017-09-27|3260.01
#2017-09-28|3222.23
#2017-09-29|3246.60
#2017-10-02|3246.96
#2017-10-03|3324.92
#2017-10-04|3348.48
#2017-10-05|3346.18
#2017-10-06|3379.37
#2017-10-09|3362.70
#2017-10-10|3390.60
#2017-10-11|3390.58
#2017-10-12|3386.04
#2017-10-13|3388.36
#2017-10-16|3438.89
#2017-10-17|3430.05
#2017-10-18|3423.60
#2017-10-19|3361.10
#2017-10-20|3391.24
#2017-10-23|3393.43
#2017-10-24|3373.04
#2017-10-25|3410.65
#2017-10-26|3377.41
#2017-10-27|3380.25
#2017-10-30|3402.28
#2017-10-31|3405.62
#2017-11-01|3483.68
#2017-11-02|3493.06
#2017-11-03|3538.42
#2017-11-06|3605.74
#2017-11-07|3713.15
#2017-11-08|3680.49
#2017-11-09|3704.02
#2017-11-10|3683.82
#2017-11-13|3701.36
#2017-11-14|3694.18
#2017-11-15|3647.63
#2017-11-16|3722.24
#2017-11-17|3786.61
#2017-11-20|3901.50
#2017-11-21|3975.33
#2017-11-22|3958.64
#2017-11-23|3918.66
#2017-11-24|3900.09
#2017-11-27|3867.78
#2017-11-28|3916.79
#2017-11-29|3859.13
#2017-11-30|3755.39
#2017-12-01|3658.19
#2017-12-04|3692.27
#2017-12-05|3600.80
#2017-12-06|3526.77
#2017-12-07|3614.90
#2017-12-08|3733.56
#2017-12-11|3822.61
#2017-12-12|3732.63
#2017-12-13|3750.18
#2017-12-14|3762.46
#2017-12-15|3708.12
#2017-12-18|3741.38
#2017-12-19|3790.24
#2017-12-20|3769.29
#2017-12-21|3796.30
#2017-12-22|3855.38
#2017-12-25|3855.44
#2017-12-26|3858.27
#2017-12-27|3824.41
#2017-12-28|3878.58
#2017-12-29|3882.37
#2018-01-01|3875.19
#2018-01-02|3956.76
#2018-01-03|3984.34
#2018-01-04|4056.86
#2018-01-05|4068.75
#2018-01-08|4118.59
#2018-01-09|4155.36
#2018-01-10|4150.75
#2018-01-11|4085.00
#2018-01-12|4165.70
#2018-01-15|4093.82
#2018-01-16|4197.36
#2018-01-17|4244.10
#2018-01-18|4237.63
#2018-01-19|4276.82
#2018-01-22|4350.27
#2018-01-23|4463.45
#2018-01-24|4445.02
#2018-01-25|4361.80
#2018-01-26|4448.15
#2018-01-29|4452.82
#2018-01-30|4369.51
#2018-01-31|4363.84
#2018-02-01|4323.30
#2018-02-02|4268.33
#2018-02-05|4178.90
#2018-02-06|3925.00
#2018-02-07|3947.89
#2018-02-08|3996.06
#2018-02-09|3892.10
#2018-02-12|3901.72
#2018-02-13|3991.61
#2018-02-14|4072.67
#2018-02-15|4174.80
#2018-02-16|4173.30
#2018-02-19|4166.45
#2018-02-20|4154.28
#2018-02-21|4256.34
#2018-02-22|4178.38
#2018-02-23|4238.56
#2018-02-26|4230.22
#2018-02-27|4180.36
#2018-02-28|4089.42
#2018-03-01|4185.92
#2018-03-02|4107.45
#2018-03-05|4033.35
#2018-03-06|4123.20
#2018-03-07|4090.09
#2018-03-08|4151.18
#2018-03-09|4185.92
#2018-03-12|4292.75
#2018-03-13|4301.04
#2018-03-14|4310.27
#2018-03-15|4341.61
#2018-03-16|4311.58
#2018-03-19|4272.88
#2018-03-20|4317.00
#2018-03-21|4288.54
#2018-03-22|4114.60
#2018-03-23|3977.94
#2018-03-26|4022.99
#2018-03-27|4065.74
#2018-03-28|3910.61
#2018-03-29|3893.76
#2018-03-30|3893.94
#2018-04-02|3904.14
#2018-04-03|3903.53
#2018-04-04|3804.95
#2018-04-05|3820.25
#2018-04-06|3869.09
#2018-04-09|3897.50
#2018-04-10|3950.65
#2018-04-11|3972.89
#2018-04-12|3953.21
#2018-04-13|3921.28
#2018-04-16|3874.34
#2018-04-17|3823.07
#2018-04-18|3845.58
#2018-04-19|3896.91
#2018-04-20|3889.65
#2018-04-23|3846.03
#2018-04-24|3849.96
#2018-04-25|3783.69
#2018-04-26|3756.87
#2018-04-27|3790.92
#2018-04-30|3828.03
#2018-05-01|3827.76
#2018-05-02|3832.96
#2018-05-03|3764.13
#2018-05-04|3740.37
#2018-05-07|3716.52
#2018-05-08|3787.50
#2018-05-09|3819.00
#2018-05-10|3898.79
#2018-05-11|3919.91
#2018-05-14|3939.39
#2018-05-15|3848.43
#2018-05-16|3838.47
#2018-05-17|3940.84
#2018-05-18|3940.23
#2018-05-21|3923.47
#2018-05-22|3924.87
#2018-05-23|3910.83
#2018-05-24|3936.94
#2018-05-25|3924.91
#2018-05-28|3924.55
#2018-05-29|3896.25
#2018-05-30|3852.22
#2018-05-31|3893.66
#2018-06-01|3922.26
#2018-06-04|4002.54
#2018-06-05|4026.19
#2018-06-06|4074.43
#2018-06-07|4109.43
#2018-06-08|4010.07
#2018-06-11|4046.58
#2018-06-12|4043.19
#2018-06-13|4030.41
#2018-06-14|3994.19
#2018-06-15|3992.77
#2018-06-18|3985.47
#2018-06-19|3865.96
#2018-06-20|3896.27
#2018-06-21|3872.29
#2018-06-22|3883.89
#2018-06-25|3825.25
#2018-06-26|3811.24
#2018-06-27|3738.18
#2018-06-28|3742.29
#2018-06-29|3868.99
#2018-07-02|3873.84
#2018-07-03|3861.79
#2018-07-04|3793.42
#2018-07-05|3786.04
#2018-07-06|3799.86
#2018-07-09|3878.04
#2018-07-10|3816.49
#2018-07-11|3785.77
#2018-07-12|3800.52
#2018-07-13|3820.05
#2018-07-16|3828.98
#2018-07-17|3789.37
#2018-07-18|3799.94
#2018-07-19|3767.77
#2018-07-20|3792.60
#2018-07-23|3757.59
#2018-07-24|3794.11
#2018-07-25|3826.45
#2018-07-26|3781.04
#2018-07-27|3770.31
#2018-07-30|3719.92
#2018-07-31|3642.06
#2018-08-01|3648.38
#2018-08-02|3563.22
#2018-08-03|3595.90
#2018-08-06|3612.41
#2018-08-07|3651.05
#2018-08-08|3696.54
#2018-08-09|3766.81
#2018-08-10|3752.58
#2018-08-13|3683.58
#2018-08-14|3592.92
#2018-08-15|3495.77
#2018-08-16|3427.95
#2018-08-17|3506.63
#2018-08-20|3600.81
#2018-08-21|3610.81
#2018-08-22|3668.69
#2018-08-23|3675.77
#2018-08-24|3635.35
#2018-08-27|3703.75
#2018-08-28|3737.30
#2018-08-29|3697.28
#2018-08-30|3670.67
#2018-08-31|3563.01
#2018-09-03|3500.31
#2018-09-04|3563.53
#2018-09-05|3457.13
#2018-09-06|3381.21
#2018-09-07|3403.26
#2018-09-10|3364.28
#2018-09-11|3315.19
#2018-09-12|3327.99
#2018-09-13|3440.11
#2018-09-14|3488.42
#2018-09-17|3402.81
#2018-09-18|3388.51
#2018-09-19|3421.66
#2018-09-20|3438.48
#2018-09-21|3521.95
#2018-09-24|3484.56
#2018-09-25|3487.92
#2018-09-26|3490.67
#2018-09-27|3468.00
#2018-09-28|3455.27
#2018-10-01|3471.32
#2018-10-02|3423.84
#2018-10-03|3388.98
#2018-10-04|3296.45
#2018-10-05|3268.87
#2018-10-08|3205.09
#2018-10-09|3165.86
#2018-10-10|3099.18
#2018-10-11|2924.17
#2018-10-12|3075.12
#2018-10-15|3052.43
#2018-10-16|3051.29
#2018-10-17|3052.57
#2018-10-18|3050.13
#2018-10-19|3036.55
#2018-10-22|3102.36
#2018-10-23|2975.60
#2018-10-24|2960.77
#2018-10-25|2913.84
#2018-10-26|2832.70
#2018-10-29|2847.39
#2018-10-30|2805.48
#2018-10-31|2944.22
#2018-11-01|3013.44
#2018-11-02|3209.91
#2018-11-05|3118.32
#2018-11-06|3124.80
#2018-11-07|3141.49
#2018-11-08|3143.05
#2018-11-09|3039.19
#2018-11-12|2981.36
#2018-11-13|3016.97
#2018-11-14|2983.83
#2018-11-15|3104.13
#2018-11-16|3128.18
#2018-11-19|3142.81
#2018-11-20|3054.29
#2018-11-21|3082.73
#2018-11-22|3124.36
#2018-11-23|3096.17
#2018-11-26|3153.24
#2018-11-27|3211.24
#2018-11-28|3324.52
#2018-11-29|3307.99
#2018-11-30|3318.51
#2018-12-03|3411.35
#2018-12-04|3454.69
#2018-12-05|3393.24
#2018-12-06|3249.86
#2018-12-07|3297.84
#2018-12-10|3251.70
#2018-12-11|3280.08
#2018-12-12|3329.49
#2018-12-13|3354.93
#2018-12-14|3284.17
#2018-12-17|3284.14
#2018-12-18|3235.71
#2018-12-19|3231.65
#2018-12-20|3221.86
#2018-12-21|3278.56
#2018-12-24|3250.14
#2018-12-25|3250.15
#2018-12-26|3244.29
#2018-12-27|3240.78
#2018-12-28|3253.05
#2018-12-31|3289.82
#2019-01-01|3292.95
#2019-01-02|3234.14
#2019-01-03|3214.54
#2019-01-04|3247.29
#2019-01-07|3308.52
#2019-01-08|3290.91
#2019-01-09|3373.08
#2019-01-10|3389.52
#2019-01-11|3400.74
#2019-01-14|3331.12
#2019-01-15|3417.98
#2019-01-16|3426.26
#2019-01-17|3434.30
#2019-01-18|3480.99
#2019-01-21|3509.20
#2019-01-22|3473.15
#2019-01-23|3447.18
#2019-01-24|3439.43
#2019-01-25|3535.99
#2019-01-28|3523.93
#2019-01-29|3536.28
#2019-01-30|3549.34
#2019-01-31|3586.13
#2019-02-01|3611.02
#2019-02-04|3605.45
#2019-02-05|3606.63
#2019-02-06|3621.93
#2019-02-07|3625.45
#2019-02-08|3611.33
#2019-02-11|3662.65
#2019-02-12|3656.41
#2019-02-13|3641.36
#2019-02-14|3588.77
#2019-02-15|3523.54
#2019-02-18|3561.00
#2019-02-19|3513.08
#2019-02-20|3564.88
#2019-02-21|3586.37
#2019-02-22|3609.71
#2019-02-25|3634.63
#2019-02-26|3625.94
#2019-02-27|3598.06
#2019-02-28|3555.33
#2019-03-01|3581.51
#2019-03-04|3657.66
#2019-03-05|3755.85
#2019-03-06|3767.22
#2019-03-07|3710.14
#2019-03-08|3637.34
#2019-03-11|3700.77
#2019-03-12|3744.56
#2019-03-13|3724.08
#2019-03-14|3710.36
#2019-03-15|3742.61
#2019-03-18|3808.98
#2019-03-19|3824.54
#2019-03-20|3824.26
#2019-03-21|3772.32
#2019-03-22|3785.26
#2019-03-25|3693.96
#2019-03-26|3677.91
#2019-03-27|3702.28
#2019-03-28|3705.04
#2019-03-29|3756.89
#2019-04-01|3795.93
#2019-04-02|3821.00
#2019-04-03|3912.11
#2019-04-04|3872.28
#2019-04-05|3882.40
#2019-04-08|3915.05
#2019-04-09|3961.10
#2019-04-10|3991.57
#2019-04-11|3982.43
#2019-04-12|4001.46
#2019-04-15|3970.63
#2019-04-16|4006.99
#2019-04-17|4022.91
#2019-04-18|4004.14
#2019-04-19|4004.22
#2019-04-22|4004.97
#2019-04-23|4026.96
#2019-04-24|4041.65
#2019-04-25|3945.66
#2019-04-26|3971.80
#2019-04-29|4009.85
#2019-04-30|4015.05
#2019-05-01|4015.47
#2019-05-02|4017.02
#2019-05-03|3982.76
#2019-05-06|3868.76
#2019-05-07|3898.55
#2019-05-08|3901.72
#2019-05-09|3827.93
#2019-05-10|3871.46
#2019-05-13|3863.51
#2019-05-14|3763.03
#2019-05-15|3803.42
#2019-05-16|3754.17
#2019-05-17|3672.51
#2019-05-20|3583.47
#2019-05-21|3569.09
#2019-05-22|3560.10
#2019-05-23|3447.50
#2019-05-24|3444.33
#2019-05-27|3442.95
#2019-05-28|3476.90
#2019-05-29|3456.18
#2019-05-30|3477.06
#2019-05-31|3500.39
#2019-06-03|3564.71
#2019-06-04|3503.88
#2019-06-05|3540.18
#2019-06-06|3524.87
#2019-06-07|3528.27
#2019-06-10|3636.96
#2019-06-11|3665.95
#2019-06-12|3614.20
#2019-06-13|3589.02
#2019-06-14|3547.72
#2019-06-17|3534.00
#2019-06-18|3579.07
#2019-06-19|3680.85
#2019-06-20|3742.10
#2019-06-21|3733.85
#2019-06-24|3747.12
#2019-06-25|3696.53
#2019-06-26|3693.14
#2019-06-27|3719.18
#2019-06-28|3713.30
#2019-07-01|3714.07
#2019-07-02|3801.49
#2019-07-03|3776.75
#2019-07-04|3784.91
#2019-07-05|3754.91
#2019-07-08|3679.08
#2019-07-09|3663.74
#2019-07-10|3702.52
#2019-07-11|3705.50
#2019-07-12|3688.76
#2019-07-15|3763.95
#2019-07-16|3772.71
#2019-07-17|3780.13
#2019-07-18|3720.67
#2019-07-19|3760.53
#2019-07-22|3730.02
#2019-07-23|3743.53
#2019-07-24|3785.87
#2019-07-25|3846.71
#2019-07-26|3816.02
#2019-07-29|3838.16
#2019-07-30|3849.32
#2019-07-31|3818.85
#2019-08-01|3805.20
#2019-08-02|3696.25
#2019-08-05|3577.40
#2019-08-06|3549.15
#2019-08-07|3559.10
#2019-08-08|3612.92
#2019-08-09|3579.06
#2019-08-12|3587.82
#2019-08-13|3507.15
#2019-08-14|3556.76
#2019-08-15|3490.10
#2019-08-16|3458.69
#2019-08-19|3536.41
#2019-08-20|3528.66
#2019-08-21|3519.85
#2019-08-22|3503.74
#2019-08-23|3536.81
#2019-08-26|3473.98
#2019-08-27|3467.10
#2019-08-28|3428.70
#2019-08-29|3433.54
#2019-08-30|3478.71
#2019-09-02|3516.01
#2019-09-03|3495.47
#2019-09-04|3588.31
#2019-09-05|3605.70
#2019-09-06|3628.71
#2019-09-09|3619.22
#2019-09-10|3600.48
#2019-09-11|3625.70
#2019-09-12|3661.10
#2019-09-13|3680.66
#2019-09-16|3653.89
#2019-09-17|3615.64
#2019-09-18|3625.12
#2019-09-19|3581.02
#2019-09-20|3569.26
#2019-09-23|3523.55
#2019-09-24|3540.52
#2019-09-25|3487.16
#2019-09-26|3507.96
#2019-09-27|3485.34
#2019-09-30|3505.20
#2019-10-01|3486.60
#2019-10-02|3456.55
#2019-10-03|3463.70
#2019-10-04|3452.18
#2019-10-07|3443.30
#2019-10-08|3444.35
#2019-10-09|3394.70
#2019-10-10|3403.84
#2019-10-11|3461.37
#2019-10-14|3473.64
#2019-10-15|3460.91
#2019-10-16|3480.57
#2019-10-17|3485.97
#2019-10-18|3490.56
#2019-10-21|3454.18
#2019-10-22|3409.19
#2019-10-23|3372.76
#2019-10-24|3362.42
#2019-10-25|3357.06
#2019-10-28|3399.50
#2019-10-29|3386.53
#2019-10-30|3392.55
#2019-10-31|3443.45
#2019-11-01|3452.71
#2019-11-04|3508.78
#2019-11-05|3541.76
#2019-11-06|3551.04
#2019-11-07|3548.24
#2019-11-08|3484.24
#2019-11-11|3434.39
#2019-11-12|3484.99
#2019-11-13|3455.06
#2019-11-14|3417.46
#2019-11-15|3416.60
#2019-11-18|3478.86
#2019-11-19|3528.08
#2019-11-20|3517.62
#2019-11-21|3476.87
#2019-11-22|3484.29
#2019-11-25|3527.17
#2019-11-26|3492.78
#2019-11-27|3498.65
#2019-11-28|3527.22
#2019-11-29|3472.12
#2019-12-02|3470.32
#2019-12-03|3465.76
#2019-12-04|3461.76
#2019-12-05|3489.70
#2019-12-06|3534.33
#2019-12-09|3529.67
#2019-12-10|3527.71
#2019-12-11|3574.38
#2019-12-12|3626.23
#2019-12-13|3731.16
#2019-12-16|3735.43
#2019-12-17|3835.20
#2019-12-18|3879.68
#2019-12-19|3865.93
#2019-12-20|3855.15
#2019-12-23|3879.84
#2019-12-24|3874.29
#2019-12-25|3874.33
#2019-12-26|3869.37
#2019-12-27|3928.45
#2019-12-30|3918.70
#2019-12-31|3863.82
#2020-01-01|3868.56
#2020-01-02|3926.56
#2020-01-03|3941.44
#2020-01-06|3898.43
#2020-01-07|3949.50
#2020-01-08|3926.01
#2020-01-09|4000.71
#2020-01-10|4070.58
#2020-01-13|4156.18
#2020-01-14|4116.78
#2020-01-15|4119.90
#2020-01-16|4135.01
#2020-01-17|4148.63
#2020-01-20|4125.99
#2020-01-21|4026.75
#2020-01-22|4100.12
#2020-01-23|4050.79
#2020-01-24|4057.52
#2020-01-27|4048.10
#2020-01-28|4052.81
#2020-01-29|4023.66
#2020-01-30|3926.82
#2020-01-31|3899.95
#2020-02-03|3951.76
#2020-02-04|4077.00
#2020-02-05|4087.49
#2020-02-06|4145.86
#2020-02-07|4171.91
#2020-02-10|4162.04
#2020-02-11|4210.03
#2020-02-12|4237.67
#2020-02-13|4293.37
#2020-02-14|4269.43
#2020-02-17|4297.08
#2020-02-18|4233.16
#2020-02-19|4254.62
#2020-02-20|4240.47
#2020-02-21|4171.25
#2020-02-24|4084.22
#2020-02-25|4173.20
#2020-02-26|4132.24
#2020-02-27|4129.70
#2020-02-28|3960.25
#2020-03-02|4006.01
#2020-03-03|4045.76
#2020-03-04|4058.55
#2020-03-05|4143.44
#2020-03-06|4050.32
#2020-03-09|3840.94
#2020-03-10|3885.69
#2020-03-11|3836.99
#2020-03-12|3629.17
#2020-03-13|3655.83
#2020-03-16|3402.76
#2020-03-17|3434.43
#2020-03-18|3292.68
#2020-03-19|3330.17
#2020-03-20|3521.88
#2020-03-23|3350.44
#2020-03-24|3532.56
#2020-03-25|3672.96
#2020-03-26|3711.77
#2020-03-27|3719.07
#2020-03-30|3645.66
#2020-03-31|3710.08
#2020-04-01|3619.18
#2020-04-02|3668.96
#2020-04-03|3615.55
#2020-04-06|3665.26
#2020-04-07|3771.57
#2020-04-08|3733.07
#2020-04-09|3786.07
#2020-04-10|3785.94
#2020-04-13|3782.20
#2020-04-14|3809.25
#2020-04-15|3815.20
#2020-04-16|3883.31
#2020-04-17|3922.04
#2020-04-20|3938.68
#2020-04-21|3845.71
#2020-04-22|3922.66
#2020-04-23|3980.57
#2020-04-24|3901.44
#2020-04-27|3965.48
#2020-04-28|4001.80
#2020-04-29|4022.02
#2020-04-30|4068.95
#2020-05-01|4068.70
#2020-05-04|3899.84
#2020-05-05|3945.20
#2020-05-06|3983.90
#2020-05-07|3961.68
#2020-05-08|4055.62
#2020-05-11|4178.57
#2020-05-12|4167.73
#2020-05-13|4164.75
#2020-05-14|4148.72
#2020-05-15|4099.92
#2020-05-18|4109.15
#2020-05-19|4181.98
#2020-05-20|4253.47
#2020-05-21|4204.52
#2020-05-22|4039.14
#2020-05-25|4082.93
#2020-05-26|4136.91
#2020-05-27|4110.33
#2020-05-28|4021.73
#2020-05-29|4046.42
#2020-06-01|4203.24
#2020-06-02|4229.91
#2020-06-03|4251.37
#2020-06-04|4273.89
#2020-06-05|4274.04
#2020-06-08|4256.03
#2020-06-09|4279.94
#2020-06-10|4367.30
#2020-06-11|4317.87
#2020-06-12|4298.99
#2020-06-15|4235.05
#2020-06-16|4369.71
#2020-06-17|4381.62
#2020-06-18|4449.39
#2020-06-19|4468.45
#2020-06-22|4557.36
#2020-06-23|4750.24
#2020-06-24|4724.13
#2020-06-25|4714.36
#2020-06-26|4711.57
#2020-06-29|4685.96
#2020-06-30|4768.22
#2020-07-01|4766.86
#2020-07-02|4972.19
#2020-07-03|5056.85
#2020-07-06|5087.47
#2020-07-07|5051.59
#2020-07-08|5260.84
#2020-07-09|5421.54
#2020-07-10|5307.97
#2020-07-13|5294.50
#2020-07-14|5145.25
#2020-07-15|5285.48
#2020-07-16|5039.05
#2020-07-17|5096.94
#2020-07-20|5136.23
#2020-07-21|5458.47
#2020-07-22|5242.62
#2020-07-23|5370.46
#2020-07-24|5149.87
#2020-07-27|5104.49
#2020-07-28|5307.74
#2020-07-29|5308.20
#2020-07-30|5268.06
#2020-07-31|5276.99
#2020-08-03|5316.43
#2020-08-04|5388.28
#2020-08-05|5474.93
#2020-08-06|5474.84
#2020-08-07|5251.35
#2020-08-10|5060.39
#2020-08-11|5126.43
#2020-08-12|5161.00
#2020-08-13|5098.47
#2020-08-14|5075.76
#2020-08-17|5084.51
#2020-08-18|5158.13
#2020-08-19|5117.49
#2020-08-20|5129.13
#2020-08-21|5187.18
#2020-08-24|5395.13
#2020-08-25|5356.45
#2020-08-26|5418.12
#2020-08-27|5513.74
#2020-08-28|5425.67
#2020-08-31|5359.42
#2020-09-01|5451.38
#2020-09-02|5511.38
#2020-09-03|5415.21
#2020-09-04|5300.76
#2020-09-07|5211.61
#2020-09-08|5170.89
#2020-09-09|5125.58
#2020-09-10|5148.27
#2020-09-11|5248.74
#2020-09-14|5397.10
#2020-09-15|5387.48
#2020-09-16|5446.87
#2020-09-17|5369.98
#2020-09-18|5376.96
#2020-09-21|5317.80
#2020-09-22|5299.28
#2020-09-23|5339.49
#2020-09-24|5184.95
#2020-09-25|5181.84
#2020-09-28|5211.45
#2020-09-29|5202.41
#2020-09-30|5273.13
#2020-10-01|5290.88
#2020-10-02|5290.91
#2020-10-05|5412.56
#2020-10-06|5491.17
#2020-10-07|5587.44
#2020-10-08|5621.02
#2020-10-09|5661.26
#2020-10-12|5817.06
#2020-10-13|5833.12
#2020-10-14|5925.02
#2020-10-15|5711.56
#2020-10-16|5751.36
#2020-10-19|5751.33
#2020-10-20|5792.32
#2020-10-21|5819.39
#2020-10-22|5795.62
#2020-10-23|5759.51
#2020-10-26|5747.49
#2020-10-27|5888.35
#2020-10-28|6018.85
#2020-10-29|6101.92
#2020-10-30|5983.15
#2020-11-02|6062.80
#2020-11-03|6064.13
#2020-11-04|6076.84
#2020-11-05|6390.23
#2020-11-06|6333.46
#2020-11-09|6446.31
#2020-11-10|6101.28
#2020-11-11|5741.32
#2020-11-12|5951.27
#2020-11-13|6179.57
#2020-11-16|6198.44
#2020-11-17|6057.30
#2020-11-18|6090.06
#2020-11-19|5956.87
#2020-11-20|6092.82
#2020-11-23|6124.71
#2020-11-24|6102.86
#2020-11-25|5977.90
#2020-11-26|6117.53
#2020-11-27|6102.44
#2020-11-30|5902.00
#2020-12-01|6016.11
#2020-12-02|5955.40
#2020-12-03|6030.02
#2020-12-04|6073.09
#2020-12-07|6031.06
#2020-12-08|6072.66
#2020-12-09|6088.03
#2020-12-10|6038.13
#2020-12-11|6116.74
#2020-12-14|5988.20
#2020-12-15|5889.94
#2020-12-16|5986.55
#2020-12-17|6086.15
#2020-12-18|6056.26
#2020-12-21|5982.09
#2020-12-22|6014.19
#2020-12-23|6077.32
#2020-12-24|5958.41
#2020-12-25|5958.23
#2020-12-28|5670.14
#2020-12-29|5806.81
#2020-12-30|6042.71
#2020-12-31|6103.41
#2021-01-01|6113.83
#2021-01-04|6196.89
#2021-01-05|6294.84
#2021-01-06|6407.76
#2021-01-07|6211.21
#2021-01-08|6334.35
#2021-01-11|6455.94
#2021-01-12|6431.06
#2021-01-13|6454.93
#2021-01-14|6724.94
#2021-01-15|6766.63
#2021-01-18|6909.65
#2021-01-19|6981.55
#2021-01-20|7275.98
#2021-01-21|7300.31
#2021-01-22|7371.95
#2021-01-25|7893.45
#2021-01-26|7514.34
#2021-01-27|7343.42
#2021-01-28|7137.58
#2021-01-29|7112.03
#2021-02-01|7455.88
#2021-02-02|7582.24
#2021-02-03|7739.10
#2021-02-04|7667.14
#2021-02-05|7644.92
#2021-02-08|7710.25
#2021-02-09|7759.17
#2021-02-10|7972.13
#2021-02-11|8012.75
#2021-02-12|8020.55
#2021-02-15|8016.44
#2021-02-16|7929.62
#2021-02-17|8040.20
#2021-02-18|7883.11
#2021-02-19|7829.97
#2021-02-22|7511.55
#2021-02-23|7446.08
#2021-02-24|7205.58
#2021-02-25|7261.12
#2021-02-26|6903.99
#2021-03-01|7237.92
#2021-03-02|7259.22
#2021-03-03|7487.33
#2021-03-04|7130.44
#2021-03-05|7024.85
#2021-03-08|6680.12
#2021-03-09|6687.47
#2021-03-10|6861.59
#2021-03-11|7114.70
#2021-03-12|6874.20
#2021-03-15|6684.34
#2021-03-16|6769.55
#2021-03-17|6713.08
#2021-03-18|6815.78
#2021-03-19|6726.17
#2021-03-22|6735.41
#2021-03-23|6639.76
#2021-03-24|6540.42
#2021-03-25|6397.11
#2021-03-26|6542.85
#2021-03-29|6409.26
#2021-03-30|6484.12
#2021-03-31|6497.65
#2021-04-01|6878.20
#2021-04-02|6878.26
#2021-04-05|6902.49
#2021-04-06|6903.92
#2021-04-07|6716.27
#2021-04-08|6695.06
#2021-04-09|6664.21
#2021-04-12|6532.30
#2021-04-13|6377.31
#2021-04-14|6522.15
#2021-04-15|6502.36
#2021-04-16|6616.00
#2021-04-19|6588.56
#2021-04-20|6565.23
#2021-04-21|6438.09
#2021-04-22|6551.87
#2021-04-23|6664.18
#2021-04-26|6643.67
#2021-04-27|6653.98
#2021-04-28|6667.01
#2021-04-29|6691.00
#2021-04-30|6578.01
#2021-05-03|6569.91
#2021-05-04|6544.71
#2021-05-05|6456.17
#2021-05-06|6472.00
#2021-05-07|6386.53
#2021-05-10|6282.42
#2021-05-11|6150.08
#2021-05-12|6250.05
#2021-05-13|6106.46
#2021-05-14|6094.33
#2021-05-17|6256.66
#2021-05-18|6344.74
#2021-05-19|6341.00
#2021-05-20|6398.09
#2021-05-21|6303.32
#2021-05-24|6277.16
#2021-05-25|6481.04
#2021-05-26|6579.33
#2021-05-27|6500.32
#2021-05-28|6442.99
#2021-05-31|6654.40
#2021-06-01|6780.34
#2021-06-02|6761.17
#2021-06-03|6674.17
#2021-06-04|6628.54
#2021-06-07|6577.18
#2021-06-08|6578.47
#2021-06-09|6576.38
#2021-06-10|6588.84
#2021-06-11|6610.51
#2021-06-14|6614.04
#2021-06-15|6632.92
#2021-06-16|6555.63
#2021-06-17|6593.53
#2021-06-18|6670.97
#2021-06-21|6592.69
#2021-06-22|6454.87
#2021-06-23|6574.27
#2021-06-24|6646.75
#2021-06-25|6808.78
#2021-06-28|6784.55
#2021-06-29|6727.81
#2021-06-30|6683.75
#2021-07-01|6673.30
#2021-07-02|6535.71
#2021-07-05|6364.02
#2021-07-06|6370.79
#2021-07-07|6300.74
#2021-07-08|6085.59
#2021-07-09|6196.68
#2021-07-12|6193.37
#2021-07-13|6353.13
#2021-07-14|6365.64
#2021-07-15|6431.00
#2021-07-16|6403.49
#2021-07-19|6233.09
#2021-07-20|6185.87
#2021-07-21|6148.11
#2021-07-22|6259.46
#2021-07-23|6150.68
#2021-07-26|5749.50
#2021-07-27|5303.80
#2021-07-28|5381.17
#2021-07-29|5765.72
#2021-07-30|5629.64
#2021-08-02|5631.14
#2021-08-03|5458.46
#2021-08-04|5550.26
#2021-08-05|5435.07
#2021-08-06|5523.65
#2021-08-09|5597.42
#2021-08-10|5824.11
#2021-08-11|5810.24
#2021-08-12|5813.60
#2021-08-13|5750.31
#2021-08-16|5597.63
#2021-08-17|5477.33
#2021-08-18|5501.99
#2021-08-19|5349.04
#2021-08-20|5329.24
#2021-08-23|5421.00
#2021-08-24|5758.55
#2021-08-25|5809.45
#2021-08-26|5777.69
#2021-08-27|5751.89
#2021-08-30|5771.85
#2021-08-31|5987.72
#2021-09-01|6027.21
#2021-09-02|6105.98
#2021-09-03|6030.55
#2021-09-06|6163.23
#2021-09-07|6236.76
#2021-09-08|6283.77
#2021-09-09|5968.36
#2021-09-10|6074.94
#2021-09-13|5955.58
#2021-09-14|5917.33
#2021-09-15|5780.56
#2021-09-16|5738.62
#2021-09-17|5834.46
#2021-09-20|5730.47
#2021-09-21|5710.64
#2021-09-22|5714.51
#2021-09-23|5861.20
#2021-09-24|5832.39
#2021-09-27|5807.88
#2021-09-28|5833.25
#2021-09-29|5775.58
#2021-09-30|5723.51
#2021-10-01|5715.99
#2021-10-04|5656.04
#2021-10-05|5610.06
#2021-10-06|5535.65
#2021-10-07|5818.32
#2021-10-08|5912.85
#2021-10-11|6040.78
#2021-10-12|5889.98
#2021-10-13|5909.81
#2021-10-14|5923.76
#2021-10-15|6055.96
#2021-10-18|6102.30
#2021-10-19|6190.17
#2021-10-20|6304.70
#2021-10-21|6228.18
#2021-10-22|6251.30
#2021-10-25|6199.44
#2021-10-26|6165.51
#2021-10-27|6013.64
#2021-10-28|6007.69
#2021-10-29|5931.93
#2021-11-01|5873.41
#2021-11-02|5872.72
#2021-11-03|5904.09
#2021-11-04|6021.48
#2021-11-05|5907.34
#2021-11-08|5869.58
#2021-11-09|5874.60
#2021-11-10|6012.97
#2021-11-11|6012.70
#2021-11-12|6128.51
#2021-11-15|6180.26
#2021-11-16|6289.91
#2021-11-17|6300.25
#2021-11-18|6134.19
#2021-11-19|6099.23
#2021-11-22|6024.37
#2021-11-23|5900.19
#2021-11-24|5866.54
#2021-11-25|5932.68
#2021-11-26|5753.17
#2021-11-29|5683.45
#2021-11-30|5644.81
#2021-12-01|5739.68
#2021-12-02|5778.92
#2021-12-03|5666.01
#2021-12-06|5474.80
#2021-12-07|5674.79
#2021-12-08|5721.65
#2021-12-09|5776.99
#2021-12-10|5699.36
#2021-12-13|5714.81
#2021-12-14|5645.32
#2021-12-15|5572.71
#2021-12-16|5579.30
#2021-12-17|5464.52
#2021-12-20|5350.19
#2021-12-21|5478.13
#2021-12-22|5525.95
#2021-12-23|5629.26
#2021-12-24|5631.64
#2021-12-27|5639.27
#2021-12-28|5586.76
#2021-12-29|5514.12
#2021-12-30|5522.71
#2021-12-31|5664.44
#2022-01-03|5658.18
#2022-01-04|5616.08
#2022-01-05|5357.79
#2022-01-06|5389.60
#2022-01-07|5451.91
#2022-01-10|5557.35
#2022-01-11|5603.27
#2022-01-12|5825.69
#2022-01-13|5782.92
#2022-01-14|5763.09
#2022-01-17|5698.63
#2022-01-18|5592.89
#2022-01-19|5567.19
#2022-01-20|5816.18
#2022-01-21|5807.35
#2022-01-24|5681.70
#2022-01-25|5601.29
#2022-01-26|5649.23
#2022-01-27|5451.49
#2022-01-28|5425.08
#2022-01-31|5593.10
#2022-02-01|5617.67
#2022-02-02|5632.63
#2022-02-03|5602.88
#2022-02-04|5703.15
#2022-02-07|5671.84
#2022-02-08|5596.25
#2022-02-09|5747.77
#2022-02-10|5791.16
#2022-02-11|5670.48
#2022-02-14|5576.38
#2022-02-15|5593.76
#2022-02-16|5676.27
#2022-02-17|5701.54
#2022-02-18|5516.25
#2022-02-21|5327.91
#2022-02-22|5262.59
#2022-02-23|5297.38
#2022-02-24|5056.74
#2022-02-25|5088.57
#2022-02-28|5092.91
#2022-03-01|5151.81
#2022-03-02|5097.03
#2022-03-03|5070.26
#2022-03-04|4902.89
#2022-03-07|4705.43
#2022-03-08|4677.96
#2022-03-09|4721.35
#2022-03-10|4731.42
#2022-03-11|4563.24
#2022-03-14|4229.39
#2022-03-15|3953.42
#2022-03-16|4598.93
#2022-03-17|4847.97
#2022-03-18|4794.86
#2022-03-21|4673.54
#2022-03-22|4854.68
#2022-03-23|4893.85
#2022-03-24|4737.21
#2022-03-25|4589.35
#2022-03-28|4703.29
#2022-03-29|4821.26
#2022-03-30|4853.47
#2022-03-31|4790.86
#2022-04-01|4800.71
#2022-04-04|4956.66
#2022-04-05|4957.03
#2022-04-06|4826.55
#2022-04-07|4735.37
#2022-04-08|4687.87
#2022-04-11|4497.94
#2022-04-12|4574.22
#2022-04-13|4613.10
#2022-04-14|4631.75
#2022-04-15|4631.56
#2022-04-18|4558.66
#2022-04-19|4397.54
#2022-04-20|4406.18
#2022-04-21|4305.02
#2022-04-22|4256.01
#2022-04-25|4106.61
#2022-04-26|4200.33
#2022-04-27|4205.73
#2022-04-28|4270.03
#2022-04-29|4599.20
#2022-05-02|4579.30
#2022-05-03|4578.01
#2022-05-04|4454.31
#2022-05-05|4478.45
#2022-05-06|4281.86
#2022-05-09|4279.28
#2022-05-10|4180.15
#2022-05-11|4264.32
#2022-05-12|4174.96
#2022-05-13|4297.46
#2022-05-16|4260.65
#2022-05-17|4457.53
#2022-05-18|4435.06
#2022-05-19|4202.02
#2022-05-20|4345.84
#2022-05-23|4289.50
#2022-05-24|4163.20
#2022-05-25|4110.66
#2022-05-26|4123.26
#2022-05-27|4247.86
#2022-05-30|4404.64
#2022-05-31|4556.07
#2022-06-01|4502.12
#2022-06-02|4502.26
#2022-06-03|4506.80
#2022-06-06|4651.98
#2022-06-07|4625.36
#2022-06-08|4826.62
#2022-06-09|4817.83
#2022-06-10|4798.03
#2022-06-13|4563.36
#2022-06-14|4574.35
#2022-06-15|4617.62
#2022-06-16|4475.69
#2022-06-17|4512.98
#2022-06-20|4537.59
#2022-06-21|4645.94
#2022-06-22|4512.79
#2022-06-23|4574.01
#2022-06-24|4673.79
#2022-06-27|4725.65
#2022-06-28|4676.92
#2022-06-29|4612.66
#2022-06-30|4509.46
#2022-07-01|4519.16
#2022-07-04|4507.98
#2022-07-05|4488.83
#2022-07-06|4474.55
#2022-07-07|4486.96
#2022-07-08|4496.41
#2022-07-11|4332.72
#2022-07-12|4260.27
#2022-07-13|4252.10
#2022-07-14|4249.80
#2022-07-15|4153.75
#2022-07-18|4288.85
#2022-07-19|4276.71
#2022-07-20|4369.49
#2022-07-21|4343.23
#2022-07-22|4337.56
#2022-07-25|4284.54
#2022-07-26|4285.36
#2022-07-27|4239.97
#2022-07-28|4275.02
#2022-07-29|4146.87
#2022-08-01|4135.40
#2022-08-02|4069.82
#2022-08-03|4130.48
#2022-08-04|4240.13
#2022-08-05|4239.41
#2022-08-08|4167.26
#2022-08-09|4142.54
#2022-08-10|4074.25
#2022-08-11|4189.38
#2022-08-12|4197.95
#2022-08-15|4177.11
#2022-08-16|4114.75
#2022-08-17|4145.19
#2022-08-18|4170.36
#2022-08-19|4181.52
#2022-08-22|4141.13
#2022-08-23|4123.11
#2022-08-24|4066.18
#2022-08-25|4228.22
#2022-08-26|4247.40
#2022-08-29|4212.59
#2022-08-30|4229.82
#2022-08-31|4261.94
#2022-09-01|4175.76
#2022-09-02|4165.14
#2022-09-05|4098.29
#2022-09-06|4069.66
#2022-09-07|4031.15
#2022-09-08|3987.98
#2022-09-09|4083.57
#2022-09-12|4098.88
#2022-09-13|4085.72
#2022-09-14|3972.84
#2022-09-15|3956.45
#2022-09-16|3845.12
#2022-09-19|3808.48
#2022-09-20|3857.40
#2022-09-21|3766.94
#2022-09-22|3719.29
#2022-09-23|3639.03
#2022-09-26|3708.31
#2022-09-27|3731.99
#2022-09-28|3649.65
#2022-09-29|3627.09
#2022-09-30|3593.52
#2022-10-03|3552.35
#2022-10-04|3584.22
#2022-10-05|3755.37
#2022-10-06|3763.20
#2022-10-07|3680.09
#2022-10-10|3586.93
#2022-10-11|3455.32
#2022-10-12|3447.45
#2022-10-13|3365.26
#2022-10-14|3424.32
#2022-10-17|3414.17
#2022-10-18|3500.50
#2022-10-19|3372.85
#2022-10-20|3287.71
#2022-10-21|3280.99
#2022-10-24|3015.07
#2022-10-25|3050.32
#2022-10-26|3111.41
#2022-10-27|3133.68
#2022-10-28|2996.60
#2022-10-31|3045.53
#2022-11-01|3271.88
#2022-11-02|3311.28
#2022-11-03|3210.14
#2022-11-04|3368.79
#2022-11-07|3453.75
#2022-11-08|3433.86
#2022-11-09|3365.66
#2022-11-10|3298.53
#2022-11-11|3615.40
#2022-11-14|3630.27
#2022-11-15|3864.89
#2022-11-16|3881.82
#2022-11-17|3806.96
#2022-11-18|3814.30
#2022-11-21|3737.75
#2022-11-22|3645.13
#2022-11-23|3667.33
#2022-11-24|3705.48
#2022-11-25|3637.44
#2022-11-28|3618.71
#2022-11-29|3808.62
#2022-11-30|3877.26
#2022-12-01|3963.67
#2022-12-02|3982.38
#2022-12-05|4157.47
#2022-12-06|4103.58
#2022-12-07|3982.99
#2022-12-08|4164.93
#2022-12-09|4244.43
#2022-12-12|4108.01
#2022-12-13|4143.20
#2022-12-14|4219.74
#2022-12-15|4110.02
#2022-12-16|4081.93
#2022-12-19|4106.00
#2022-12-20|4006.42
#2022-12-21|4015.60
#2022-12-22|4165.47
#2022-12-23|4102.71
#2022-12-26|4108.54
#2022-12-27|4116.51
#2022-12-28|4176.79
#2022-12-29|4203.35
#2022-12-30|4166.98
#2023-01-02|4171.80
#2023-01-03|4262.85
#2023-01-04|4385.52
#2023-01-05|4458.68
#2023-01-06|4408.86
#2023-01-09|4523.59
#2023-01-10|4505.83
#2023-01-11|4554.11
#2023-01-12|4489.54
#2023-01-13|4547.61
#2023-01-16|4520.90
#2023-01-17|4539.09
#2023-01-18|4577.33
#2023-01-19|4554.04
#2023-01-20|4652.86
#2023-01-23|4664.70
#2023-01-24|4666.32
#2023-01-25|4660.48
#2023-01-26|4788.21
#2023-01-27|4839.86
#2023-01-30|4665.76
#2023-01-31|4611.32
#2023-02-01|4700.24
#2023-02-02|4707.14
#2023-02-03|4693.35
#2023-02-06|4558.56
#2023-02-07|4612.83
#2023-02-08|4582.25
#2023-02-09|4675.43
#2023-02-10|4533.80
#2023-02-13|4532.33
#2023-02-14|4493.16
#2023-02-15|4488.00
#2023-02-16|4546.04
#2023-02-17|4441.44
#2023-02-20|4490.36
#2023-02-21|4339.64
#2023-02-22|4294.00
#2023-02-23|4293.88
#2023-02-24|4207.51
#2023-02-27|4194.78
#2023-02-28|4145.04
#2023-03-01|4371.64
#2023-03-02|4304.12
#2023-03-03|4373.09
#2023-03-06|4359.93
#2023-03-07|4290.43
#2023-03-08|4199.29
#2023-03-09|4119.42
#2023-03-10|4028.64
#2023-03-13|4113.06
#2023-03-14|4037.37
#2023-03-15|4070.60
#2023-03-16|3992.43
#2023-03-17|4095.96
#2023-03-20|4036.82
#2023-03-21|4099.42
#2023-03-22|4123.10
#2023-03-23|4339.37
#2023-03-24|4355.99
#2023-03-27|4229.30
#2023-03-28|4321.35
#2023-03-29|4398.54
#2023-03-30|4398.57
#2023-03-31|4433.73
#2023-04-03|4417.86
#2023-04-04|4370.24
#2023-04-05|4383.55
#2023-04-06|4370.36
#2023-04-07|4370.44
#2023-04-10|4377.52
#2023-04-11|4309.41
#2023-04-12|4191.88
#2023-04-13|4204.35
#2023-04-14|4201.22
#2023-04-17|4206.60
#2023-04-18|4166.54
#2023-04-19|4086.68
#2023-04-20|4096.07
#2023-04-21|4035.41
#2023-04-24|4016.43
#2023-04-25|3931.57
#2023-04-26|4004.62
#2023-04-27|3992.60
#2023-04-28|3999.72
#2023-05-01|3999.79
#2023-05-02|4015.72
#2023-05-03|3955.99
#2023-05-04|3962.06
#2023-05-05|4009.71
#2023-05-08|4003.49
#2023-05-09|3906.37
#2023-05-10|3912.25
#2023-05-11|3888.13
#2023-05-12|3903.90
#2023-05-15|4007.18
#2023-05-16|4042.35
#2023-05-17|3991.27
#2023-05-18|3985.42
#2023-05-19|3938.76
#2023-05-22|4026.73
#2023-05-23|3997.69
#2023-05-24|3961.53
#2023-05-25|3875.40
#2023-05-26|3891.49
#2023-05-29|3796.90
#2023-05-30|3833.62
#2023-05-31|3761.07
#2023-06-01|3811.95
#2023-06-02|3980.96
#2023-06-05|3995.81
#2023-06-06|3933.13
#2023-06-07|3990.67
#2023-06-08|3974.87
#2023-06-09|3992.88
#2023-06-12|4028.89
#2023-06-13|4094.58
#2023-06-14|4103.75
#2023-06-15|4216.46
#2023-06-16|4262.22
#2023-06-19|4218.61
#2023-06-20|4153.78
#2023-06-21|4065.40
#2023-06-22|4055.01
#2023-06-23|4002.48
#2023-06-26|3974.09
#2023-06-27|4048.23
#2023-06-28|4035.18
#2023-06-29|3990.51
#2023-06-30|3988.69
#2023-07-03|4064.61
#2023-07-04|4091.94
#2023-07-05|4052.49
#2023-07-06|3972.32
#2023-07-07|3946.80
#2023-07-10|3963.53
#2023-07-11|4006.25
#2023-07-12|4072.85
#2023-07-13|4210.75
#2023-07-14|4263.48
#2023-07-17|4264.69
#2023-07-18|4164.79
#2023-07-19|4138.08
#2023-07-20|4106.98
#2023-07-21|4067.73
#2023-07-24|3996.23
#2023-07-25|4187.33
#2023-07-26|4165.14
#2023-07-27|4196.33
#2023-07-28|4270.54
#2023-07-31|4337.55
#2023-08-01|4341.29
#2023-08-02|4223.49
#2023-08-03|4209.23
#2023-08-04|4257.83
#2023-08-07|4255.43
#2023-08-08|4170.52
#2023-08-09|4192.22
#2023-08-10|4202.06
#2023-08-11|4141.03
#2023-08-14|4112.17
#2023-08-15|4096.01
#2023-08-16|4062.80
#2023-08-17|4085.79
#2023-08-18|3993.31
#2023-08-21|3931.80
#2023-08-22|3957.86
#2023-08-23|3974.63
#2023-08-24|4086.89
#2023-08-25|4003.70
#2023-08-28|4046.02
#2023-08-29|4099.64
#2023-08-30|4070.47
#2023-08-31|4045.68
#2023-09-01|4053.87
#2023-09-04|4160.44
#2023-09-05|4110.76
#2023-09-06|4092.18
#2023-09-07|4030.88
#2023-09-08|4034.60
#2023-09-11|4060.89
#2023-09-12|4059.87
#2023-09-13|4034.61
#2023-09-14|4036.87
#2023-09-15|4034.50
#2023-09-18|3979.53
#2023-09-19|3974.18
#2023-09-20|3928.72
#2023-09-21|3870.69
#2023-09-22|3971.99
#2023-09-25|3880.67
#2023-09-26|3840.29
#2023-09-27|3852.17
#2023-09-28|3784.65
#2023-09-29|3866.64
#2023-10-02|3866.20
#2023-10-03|3795.07
#2023-10-04|3752.02
#2023-10-05|3769.22
#2023-10-06|3830.94
#2023-10-09|3848.32
#2023-10-10|3893.81
#2023-10-11|3939.63
#2023-10-12|3967.87
#2023-10-13|3866.68
#2023-10-16|3817.98
#2023-10-17|3824.02
#2023-10-18|3769.49
#2023-10-19|3697.37
#2023-10-20|3666.94
#2023-10-23|3647.75
#2023-10-24|3606.24
#2023-10-25|3640.32
#2023-10-26|3630.86
#2023-10-27|3691.52
#2023-10-30|3716.84
#2023-10-31|3648.61
#2023-11-01|3618.81
#2023-11-02|3639.20
#2023-11-03|3760.01
#2023-11-06|3884.41
#2023-11-07|3848.65
#2023-11-08|3838.72
#2023-11-09|3818.46
#2023-11-10|3749.87
#2023-11-13|3820.28
#2023-11-14|3790.67
#2023-11-15|3942.40
#2023-11-16|3970.09
#2023-11-17|3878.56
#2023-11-20|3965.49
#2023-11-21|3958.36
#2023-11-22|3976.63
#2023-11-23|4020.71
#2023-11-24|3938.83
#2023-11-27|3949.44
#2023-11-28|3902.33
#2023-11-29|3827.22
#2023-11-30|3874.77
#2023-12-01|3815.11
#2023-12-04|3783.74
#2023-12-05|3707.05
#2023-12-06|3769.61
#2023-12-07|3738.62
#2023-12-08|3743.35
#2023-12-11|3736.34
#2023-12-12|3770.87
#2023-12-13|3714.75
#2023-12-14|3749.18
#2023-12-15|3875.75
#2023-12-18|3839.20
#2023-12-19|3803.56
#2023-12-20|3798.26
#2023-12-21|3795.48
#2023-12-22|3579.83
#2023-12-25|3579.77
#2023-12-26|3573.91
#2023-12-27|3653.88
#2023-12-28|3738.33
#2023-12-29|3738.43
#2024-01-01|3745.05
#2024-01-02|3725.33
#2024-01-03|3700.35
#2024-01-04|3692.31
#2024-01-05|3666.13
#2024-01-08|3602.89
#2024-01-09|3565.16
#2024-01-10|3554.79
#2024-01-11|3612.37
#2024-01-12|3674.16
#2024-01-15|3671.90
#2024-01-16|3597.59
#2024-01-17|3506.35
#2024-01-18|3534.93
#2024-01-19|3503.53
#2024-01-22|3421.41
#2024-01-23|3476.39
#2024-01-24|3592.58
#2024-01-25|3626.63
#2024-01-26|3544.19
#2024-01-29|3540.05
#2024-01-30|3465.62
#2024-01-31|3424.73
#2024-02-01|3449.52
#2024-02-02|3500.37
#2024-02-05|3497.53
#2024-02-06|3646.76
#2024-02-07|3623.65
#2024-02-08|3600.70
#2024-02-09|3580.14
#2024-02-12|3587.18
#2024-02-13|3592.10
#2024-02-14|3619.49
#2024-02-15|3608.72
#2024-02-16|3690.40
#2024-02-19|3628.07
#2024-02-20|3618.50
#2024-02-21|3656.11
#2024-02-22|3716.88
#2024-02-23|3716.52
#2024-02-26|3681.21
#2024-02-27|3687.01
#2024-02-28|3613.00
#2024-02-29|3610.92
#2024-03-01|3653.69
#2024-03-04|3662.54
#2024-03-05|3552.73
#2024-03-06|3622.19
#2024-03-07|3584.89
#2024-03-08|3585.29
#2024-03-11|3662.81
#2024-03-12|3778.60
#2024-03-13|3781.41
#2024-03-14|3784.34
#2024-03-15|3723.26
#2024-03-18|3753.21
#2024-03-19|3676.12
#2024-03-20|3695.06
#2024-03-21|3726.92
#2024-03-22|3647.57
#2024-03-25|3663.85
#2024-03-26|3719.99
#2024-03-27|3696.31
#2024-03-28|3752.10
#2024-03-29|3752.15
#2024-04-01|3758.31
#2024-04-02|3804.43
#2024-04-03|3784.23
#2024-04-04|3793.62
#2024-04-05|3807.14
#2024-04-08|3775.44
#2024-04-09|3774.67
#2024-04-10|3853.80
#2024-04-11|3856.77
#2024-04-12|3792.52
#2024-04-15|3744.55
#2024-04-16|3667.56
#2024-04-17|3654.74
#2024-04-18|3673.15
#2024-04-19|3640.72
#2024-04-22|3771.16
#2024-04-23|3894.23
#2024-04-24|3997.78
#2024-04-25|3970.70
#2024-04-26|4065.50
#2024-04-29|4045.62
#2024-04-30|4024.48
#2024-05-01|4023.54
#2024-05-02|4169.29
#2024-05-03|4210.50
#2024-05-06|4254.39
#2024-05-07|4202.48
#2024-05-08|4150.13
#2024-05-09|4232.02
#2024-05-10|4229.32
#2024-05-13|4292.48
#2024-05-14|4314.13
#2024-05-15|4313.20
#2024-05-16|4433.44
#2024-05-17|4439.19
#2024-05-20|4434.96
#2024-05-21|4334.68
#2024-05-22|4351.91
#2024-05-23|4338.15
#2024-05-24|4269.97
#2024-05-27|4299.89
#2024-05-28|4306.14
#2024-05-29|4200.86
#2024-05-30|4147.67
#2024-05-31|4068.38
#2024-06-03|4184.92
#2024-06-04|4209.24
#2024-06-05|4248.90
#2024-06-06|4290.25
#2024-06-07|4265.06
#2024-06-10|4244.99
#2024-06-11|4257.70
#2024-06-12|4223.53
#2024-06-13|4305.55
#2024-06-14|4287.18
#2024-06-17|4301.22
#2024-06-18|4277.76
#2024-06-19|4398.28
#2024-06-20|4365.27
#2024-06-21|4318.03
#2024-06-24|4298.72
#2024-06-25|4314.97
#2024-06-26|4320.45
#2024-06-27|4273.47
#2024-06-28|4247.70
#2024-07-01|4265.75
#2024-07-02|4256.25
#2024-07-03|4350.72
#2024-07-04|4393.25
#2024-07-05|4364.64
#2024-07-08|4351.65
#2024-07-09|4367.30
#2024-07-10|4353.48
#2024-07-11|4411.75
#2024-07-12|4562.68
#2024-07-15|4487.59
#2024-07-16|4414.18
#2024-07-17|4386.91
#2024-07-18|4391.31
#2024-07-19|4346.84
#2024-07-22|4419.91
#2024-07-23|4366.27
#2024-07-24|4318.11
#2024-07-25|4213.59
#2024-07-26|4263.57
#2024-07-29|4285.11
#2024-07-30|4242.67
#2024-07-31|4320.15
#2024-08-01|4323.24
#2024-08-02|4222.10
#2024-08-05|4179.11
#2024-08-06|4158.90
#2024-08-07|4234.14
#2024-08-08|4231.01
#2024-08-09|4276.97
#2024-08-12|4298.30
#2024-08-13|4316.04
#2024-08-14|4301.22
#2024-08-15|4270.53
#2024-08-16|4353.85
#2024-08-19|4379.48
#2024-08-20|4374.34
#2024-08-21|4361.86
#2024-08-22|4402.89
#2024-08-23|4368.30
#2024-08-26|4436.51
#2024-08-27|4429.98
#2024-08-28|4375.19
#2024-08-29|4464.77
#2024-08-30|4514.24
#2024-09-02|4480.06
#2024-09-03|4483.30
#2024-09-04|4443.66
#2024-09-05|4453.40
#2024-09-06|4438.04
#2024-09-09|4405.96
#2024-09-10|4408.03
#2024-09-11|4411.95
#2024-09-12|4462.03
#2024-09-13|4483.01
#2024-09-16|4524.08
#2024-09-17|4552.21
#2024-09-18|4509.78
#2024-09-19|4591.99
#2024-09-20|4617.43
#2024-09-23|4593.15
#2024-09-24|4736.31
#2024-09-25|4758.56
#2024-09-26|4990.66
#2024-09-27|5137.77
#2024-09-30|5239.56
#2024-10-01|5250.46
#2024-10-02|5574.46
#2024-10-03|5531.34
#2024-10-04|5677.40
#2024-10-07|5719.62
#2024-10-08|5242.22
#2024-10-09|5230.32
#2024-10-10|5292.07
#2024-10-11|5293.85
#2024-10-14|5234.15
#2024-10-15|5036.69
#2024-10-16|5017.60
#2024-10-17|4992.66
#2024-10-18|5175.56
#2024-10-21|5069.45
#2024-10-22|5075.82
#2024-10-23|5181.32
#2024-10-24|5082.68
#2024-10-25|5072.81
#2024-10-28|5073.33
#2024-10-29|5103.57
#2024-10-30|5015.32
#2024-10-31|4932.01
#2024-11-01|5029.83
#2024-11-04|5039.68
#2024-11-05|5150.51
#2024-11-06|5118.67
#2024-11-07|5218.25
#2024-11-08|5148.72
#2024-11-11|5096.34
#2024-11-12|4968.49
#2024-11-13|4966.14
#2024-11-14|4912.49
#2024-11-15|4899.95
#2024-11-18|4872.93
#2024-11-19|4917.98
#2024-11-20|4968.77
#2024-11-21|4929.58
#2024-11-22|4884.56
#2024-11-25|4850.95
#2024-11-26|4869.53
#2024-11-27|4987.17
#2024-11-28|4903.16
#2024-11-29|4892.73
#2024-12-02|4915.92
#2024-12-03|4944.27
#2024-12-04|4934.24
#2024-12-05|4948.81
#2024-12-06|5012.49
#2024-12-09|5119.05
#2024-12-10|5068.47
#2024-12-11|5043.54
#2024-12-12|5101.93
#2024-12-13|5038.69
#2024-12-16|4980.85
#2024-12-17|4948.83
#2024-12-18|4988.17
#2024-12-19|4999.36
#2024-12-20|5023.37
#2024-12-23|4979.70
#2024-12-24|4980.52
#2024-12-25|4980.61
#2024-12-26|4977.95
#2024-12-27|4973.88
#2024-12-30|4967.82
#2024-12-31|4921.40
#2025-01-01|4922.69
#2025-01-02|4918.48
#2025-01-03|4905.36
#2025-01-06|4862.47
#2025-01-07|4685.43
#2025-01-08|4612.15
#2025-01-09|4612.68
#2025-01-10|4594.98
#2025-01-13|4533.31
#2025-01-14|4602.83
#2025-01-15|4641.26
#2025-01-16|4660.56
#2025-01-17|4616.10
#2025-01-20|4719.38
#2025-01-21|4717.45
#2025-01-22|4687.13
#2025-01-23|4672.69
#2025-01-24|4747.57
#2025-01-27|4744.59
#2025-01-28|4767.34
#2025-01-29|4798.45
#2025-01-30|4788.84
#2025-01-31|4799.13
#2025-02-03|4773.22
#2025-02-04|4956.40
#2025-02-05|4938.39
#2025-02-06|4969.72
#2025-02-07|5036.46
#2025-02-10|5132.12
#2025-02-11|5061.57
#2025-02-12|5133.57
#2025-02-13|5142.56
#2025-02-14|5418.52
#2025-02-17|5494.73
#2025-02-18|5592.59
#2025-02-19|5522.66
#2025-02-20|5387.48
#2025-02-21|5632.94
#2025-02-24|5481.99
#2025-02-25|5339.28
#2025-02-26|5511.99
#2025-02-27|5446.96
#2025-02-28|5203.95
#2025-03-03|5239.01
#2025-03-04|5269.78
#2025-03-05|5449.51
#2025-03-06|5761.21
#2025-03-07|5711.14
#2025-03-10|5566.81
#2025-03-11|5559.39
#2025-03-12|5457.27
#2025-03-13|5392.00
#2025-03-14|5521.73
#2025-03-17|5550.89
#2025-03-18|5709.30
#2025-03-19|5675.02
#2025-03-20|5506.60
#2025-03-21|5433.46
#2025-03-24|5452.48
#2025-03-25|5342.84
#2025-03-26|5360.81
#2025-03-27|5397.22
#2025-03-28|5351.11
#2025-03-31|5246.32
#2025-04-01|5259.28
#2025-04-02|5285.47
#2025-04-03|5188.76
#2025-04-04|5154.54
#2025-04-07|4570.38
#2025-04-08|4660.57
#2025-04-09|4677.38
#2025-04-10|4711.43
#2025-04-11|4735.78
#2025-04-14|4810.55
#2025-04-15|4846.66
#2025-04-16|4725.02
#2025-04-17|4807.53
#2025-04-18|4807.55
#2025-04-21|4839.20
#2025-04-22|4822.90
#2025-04-23|4972.43
#2025-04-24|4918.74
#2025-04-25|4961.98
#2025-04-28|4968.78
#2025-04-29|4979.27
#2025-04-30|5019.57
#2025-05-01|5018.29
#2025-05-02|5111.85
#2025-05-05|5122.16
#2025-05-06|5174.27
#2025-05-07|5133.90
#2025-05-08|5153.55
#2025-05-09|5124.16
#2025-05-12|5376.54
#2025-05-13|5234.59
#2025-05-14|5339.04
#2025-05-15|5320.95
#2025-05-16|5255.28
#2025-05-19|5265.61
#2025-05-20|5273.99
#2025-05-21|5307.35
#2025-05-22|5245.20
#2025-05-23|5280.76
#2025-05-26|5202.94
#2025-05-27|5213.08
#2025-05-28|5177.87
#2025-05-29|5266.01
#2025-05-30|5165.21
#2025-06-02|5146.59
#2025-06-03|5170.20
#2025-06-04|5230.52
#2025-06-05|5295.85
#2025-06-06|5301.43
#2025-06-09|5382.71
#2025-06-10|5359.10
#2025-06-11|5407.45
#2025-06-12|5329.41
#2025-06-13|5290.54
#2025-06-16|5328.64
#2025-06-17|5342.17
#2025-06-18|5275.64
#2025-06-19|5170.37
#2025-06-20|5224.54
#2025-06-23|5216.49
#2025-06-24|5270.99
#2025-06-25|5321.88
#2025-06-26|5331.68
#2025-06-27|5328.58
#2025-06-30|5263.61
#2025-07-01|5261.57
#2025-07-02|5238.08
#2025-07-03|5235.09
#2025-07-04|5225.79
#2025-07-07|5221.11
#2025-07-08|5282.12
#2025-07-09|5219.14
#2025-07-10|5200.75
#2025-07-11|5181.83
#2025-07-14|5199.00
#2025-07-15|5348.51
#2025-07-16|5337.81
#2025-07-17|5329.31
#2025-07-18|5355.69
#2025-07-21|5383.24
#2025-07-22|5403.17
#2025-07-23|5584.55
#2025-07-24|5603.17
#2025-07-25|5518.59
#2025-07-28|5524.53
#2025-07-29|5516.44
#2025-07-30|5459.22
#2025-07-31|5447.74
#2025-08-01|5339.69
#2025-08-04|5449.74
#2025-08-05|5496.52
#2025-08-06|5520.09
#2025-08-07|5531.81
#2025-08-08|5473.16
#2025-08-11|5477.33
#2025-08-12|5444.55
#2025-08-13|5634.31
#2025-08-14|5664.57
#2025-08-15|5669.55
#2025-08-18|5649.76
#2025-08-19|5694.63
#2025-08-20|5701.36
#2025-08-21|5678.56
#2025-08-22|5725.96
#2025-08-25|5873.09
#2025-08-26|5838.80
#2025-08-27|5764.75
#2025-08-28|5662.84
#2025-08-29|5663.65
#2025-09-01|5723.71
#2025-09-02|5668.36
#2025-09-03|5657.63
#2025-09-04|5601.41
#2025-09-05|5689.32
#2025-09-08|5752.58
#2025-09-09|5829.63
#2025-09-10|5917.27
#2025-09-11|5865.95
#2025-09-12|5977.05
#2025-09-15|5970.33
#2025-09-16|6003.01
#2025-09-17|6188.36
#2025-09-18|6101.95
#2025-09-19|6103.45
#2025-09-22|6067.63
#2025-09-23|5983.51
#2025-09-24|6060.75
#2025-09-25|6063.63
#2025-09-26|5958.20
#2025-09-29|6070.00
#2025-09-30|6126.74
#2025-10-01|6137.34
#2025-10-02|6244.57
#2025-10-03|6222.21
#2025-10-06|6258.34
#2025-10-07|6256.93
#2025-10-08|6233.02
#2025-10-09|6252.62
#2025-10-10|6079.60
#2025-10-13|5980.97
#2025-10-14|5821.25
#2025-10-15|5903.35
#2025-10-16|5860.13
#2025-10-17|5712.37
#2025-10-20|5848.65
#2025-10-21|5881.52
#2025-10-22|5826.61
#2025-10-23|5906.53
#2025-10-24|5957.36
#2025-10-27|6092.85
#2025-10-28|6022.89
#2025-10-29|6026.30
#2025-10-30|6038.68
#2025-10-31|5890.31
#2025-11-03|5893.88
#2025-11-04|5855.49
#2025-11-05|5847.26
#2025-11-06|5949.36
#2025-11-07|5863.53
#2025-11-10|5972.53
#2025-11-11|5989.79
#2025-11-12|6045.64
#2025-11-13|6028.56
#2025-11-14|5897.38
#2025-11-17|5869.33
#2025-11-18|5755.99
#2025-11-19|5769.69
#2025-11-20|5769.23
#2025-11-21|5648.34
#2025-11-24|5771.87
#2025-11-25|5791.71
#2025-11-26|5794.49
#2025-11-27|5748.50
#2025-11-28|5736.12
#2025-12-01|5774.94
#2025-12-02|5743.66
#2025-12-03|5696.47
#2025-12-04|5745.95
#2025-12-05|5761.68
#2025-12-08|5736.98
#2025-12-09|5692.90
#2025-12-10|5697.01
#2025-12-11|5689.99
#2025-12-12|5792.60
#2025-12-15|5689.63
#2025-12-16|5615.79
#2025-12-17|5685.05
#2025-12-18|5689.79
#2025-12-19|5769.75
#2025-12-22|5805.35
#2025-12-23|5725.30
#2025-12-24|5723.58
#2025-12-25|5723.74
#2025-12-26|5713.67
#2025-12-29|5665.36
#2025-12-30|5700.15
#2025-12-31|5689.39
#2026-01-01|5699.73
#2026-01-02|5869.00
#2026-01-05|5886.06
#2026-01-06|5951.28
#2026-01-07|5927.88
#2026-01-08|5833.36
#2026-01-09|5804.90
#2026-01-12|5938.14
#2026-01-13|5958.68
#2026-01-14|5984.17
#2026-01-15|5924.77
#2026-01-16|5920.33
#2026-01-19|5850.10
#2026-01-20|5763.59
#2026-01-21|5788.72
#2026-01-22|5781.67
#2026-01-23|5766.64
#2026-01-26|5763.66
#2026-01-27|5814.46
#2026-01-28|5924.24
#2026-01-29|5908.66
#2026-01-30|5784.41
#2026-02-02|5696.76
#2026-02-03|5627.92
#2026-02-04|5416.26
#2026-02-05|5421.56
#2026-02-06|5318.06
#2026-02-09|5400.90
#2026-02-10|5372.11
#2026-02-11|5345.98
#2026-02-12|5200.46
#2026-02-13|5138.39
#2026-02-16|5149.71
#2026-02-17|5158.37
#2026-02-18|5146.53
#2026-02-19|5135.28
#2026-02-20|5025.77
#2026-02-23|5136.01
#2026-02-24|4956.49
#2026-02-25|4978.38
#2026-02-26|4886.30
#2026-02-27|4925.09
#2026-03-02|4825.84
#2026-03-03|4785.91
#2026-03-04|4739.71
#2026-03-05|4723.98
#2026-03-06|4826.21
#2026-03-09|4804.79
#2026-03-10|5013.45
#2026-03-11|4984.44
#2026-03-12|4934.77
#2026-03-13|4898.59
#2026-03-16|4981.33
#2026-03-17|4929.65
#2026-03-18|4976.78
#2026-03-19|4724.71
#2026-03-20|4684.50
#2026-03-23|4576.69
#2026-03-24|4706.89
#2026-03-25|4728.36
#2026-03-26|4625.13
#2026-03-27|4587.99
#2026-03-30|4484.82
#2026-03-31|4481.98
#2026-04-01|4594.81
#2026-04-02|4570.26
#2026-04-03|4570.23
#2026-04-06|4576.78
#2026-04-07|4596.36
#2026-04-08|4793.45
#2026-04-09|4765.28