Table Data - NASDAQ BRIC Financials Large Mid Cap NTR Index
| Title | NASDAQ BRIC Financials Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQBRIC30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-23 |
| Last Updated | 2025-12-23 10:42 PM CST |
| Notes | For more information about this series, see: NQBRIC30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 130.51 |
| 2001-04-02 | 130.38 |
| 2001-04-03 | 131.15 |
| 2001-04-04 | 128.85 |
| 2001-04-05 | 129.07 |
| 2001-04-06 | 131.80 |
| 2001-04-09 | 129.44 |
| 2001-04-10 | 131.11 |
| 2001-04-11 | 134.77 |
| 2001-04-12 | 135.68 |
| 2001-04-13 | . |
| 2001-04-16 | 136.57 |
| 2001-04-17 | 138.64 |
| 2001-04-18 | 139.52 |
| 2001-04-19 | 140.42 |
| 2001-04-20 | 139.44 |
| 2001-04-23 | 140.36 |
| 2001-04-24 | 139.80 |
| 2001-04-25 | 138.96 |
| 2001-04-26 | 138.63 |
| 2001-04-27 | 137.27 |
| 2001-04-30 | 136.16 |
| 2001-05-01 | 136.05 |
| 2001-05-02 | 138.78 |
| 2001-05-03 | 138.82 |
| 2001-05-04 | 139.91 |
| 2001-05-07 | 142.22 |
| 2001-05-08 | 142.74 |
| 2001-05-09 | 142.27 |
| 2001-05-10 | 143.19 |
| 2001-05-11 | 141.39 |
| 2001-05-14 | 140.70 |
| 2001-05-15 | 140.27 |
| 2001-05-16 | 142.28 |
| 2001-05-17 | 146.04 |
| 2001-05-18 | 145.15 |
| 2001-05-21 | 145.03 |
| 2001-05-22 | 144.05 |
| 2001-05-23 | 144.44 |
| 2001-05-24 | 145.25 |
| 2001-05-25 | 144.98 |
| 2001-05-28 | . |
| 2001-05-29 | 146.46 |
| 2001-05-30 | 144.41 |
| 2001-05-31 | 142.09 |
| 2001-06-01 | 141.27 |
| 2001-06-04 | 141.68 |
| 2001-06-05 | 141.80 |
| 2001-06-06 | 142.59 |
| 2001-06-07 | 143.70 |
| 2001-06-08 | 144.15 |
| 2001-06-11 | 143.76 |
| 2001-06-12 | 141.92 |
| 2001-06-13 | 141.14 |
| 2001-06-14 | 137.81 |
| 2001-06-15 | 136.69 |
| 2001-06-18 | 134.93 |
| 2001-06-19 | 137.15 |
| 2001-06-20 | 139.03 |
| 2001-06-21 | 140.60 |
| 2001-06-22 | 139.85 |
| 2001-06-25 | 140.89 |
| 2001-06-26 | 142.33 |
| 2001-06-27 | 142.50 |
| 2001-06-28 | 142.70 |
| 2001-06-29 | 141.59 |
| 2001-07-02 | 140.34 |
| 2001-07-03 | 139.87 |
| 2001-07-04 | . |
| 2001-07-05 | 138.01 |
| 2001-07-06 | 136.52 |
| 2001-07-09 | 135.02 |
| 2001-07-10 | 134.41 |
| 2001-07-11 | 135.93 |
| 2001-07-12 | 138.24 |
| 2001-07-13 | 138.70 |
| 2001-07-16 | 137.45 |
| 2001-07-17 | 138.16 |
| 2001-07-18 | 137.80 |
| 2001-07-19 | 138.23 |
| 2001-07-20 | 139.29 |
| 2001-07-23 | 139.49 |
| 2001-07-24 | 137.50 |
| 2001-07-25 | 136.91 |
| 2001-07-26 | 136.61 |
| 2001-07-27 | 137.84 |
| 2001-07-30 | 136.77 |
| 2001-07-31 | 137.18 |
| 2001-08-01 | 138.07 |
| 2001-08-02 | 137.15 |
| 2001-08-03 | 136.70 |
| 2001-08-06 | 134.68 |
| 2001-08-07 | 133.27 |
| 2001-08-08 | 132.43 |
| 2001-08-09 | 133.25 |
| 2001-08-10 | 134.74 |
| 2001-08-13 | 133.03 |
| 2001-08-14 | 134.99 |
| 2001-08-15 | 135.26 |
| 2001-08-16 | 133.81 |
| 2001-08-17 | 134.53 |
| 2001-08-20 | 135.15 |
| 2001-08-21 | 135.33 |
| 2001-08-22 | 135.16 |
| 2001-08-23 | 134.89 |
| 2001-08-24 | 134.14 |
| 2001-08-27 | 132.31 |
| 2001-08-28 | 131.65 |
| 2001-08-29 | 132.05 |
| 2001-08-30 | 132.10 |
| 2001-08-31 | 131.76 |
| 2001-09-03 | . |
| 2001-09-04 | 130.56 |
| 2001-09-05 | 131.86 |
| 2001-09-06 | 131.48 |
| 2001-09-07 | 129.50 |
| 2001-09-10 | 130.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 106.56 |
| 2001-09-18 | 109.83 |
| 2001-09-19 | 113.93 |
| 2001-09-20 | 111.48 |
| 2001-09-21 | 108.40 |
| 2001-09-24 | 108.16 |
| 2001-09-25 | 111.69 |
| 2001-09-26 | 109.60 |
| 2001-09-27 | 110.19 |
| 2001-09-28 | 112.02 |
| 2001-10-01 | 113.31 |
| 2001-10-02 | 113.25 |
| 2001-10-03 | 112.90 |
| 2001-10-04 | 116.87 |
| 2001-10-05 | 116.14 |
| 2001-10-08 | 114.77 |
| 2001-10-09 | 117.15 |
| 2001-10-10 | 116.94 |
| 2001-10-11 | 118.61 |
| 2001-10-12 | 117.69 |
| 2001-10-15 | 119.31 |
| 2001-10-16 | 119.18 |
| 2001-10-17 | 119.61 |
| 2001-10-18 | 116.81 |
| 2001-10-19 | 116.88 |
| 2001-10-22 | 118.21 |
| 2001-10-23 | 121.56 |
| 2001-10-24 | 122.77 |
| 2001-10-25 | 123.35 |
| 2001-10-26 | 123.19 |
| 2001-10-29 | 123.41 |
| 2001-10-30 | 122.80 |
| 2001-10-31 | 123.55 |
| 2001-11-01 | 124.51 |
| 2001-11-02 | 124.82 |
| 2001-11-05 | 126.83 |
| 2001-11-06 | 127.01 |
| 2001-11-07 | 126.02 |
| 2001-11-08 | 126.58 |
| 2001-11-09 | 126.27 |
| 2001-11-12 | 125.65 |
| 2001-11-13 | 125.82 |
| 2001-11-14 | 126.69 |
| 2001-11-15 | 127.59 |
| 2001-11-16 | 128.23 |
| 2001-11-19 | 130.00 |
| 2001-11-20 | 129.58 |
| 2001-11-21 | 131.59 |
| 2001-11-22 | . |
| 2001-11-23 | 132.35 |
| 2001-11-26 | 133.09 |
| 2001-11-27 | 133.53 |
| 2001-11-28 | 132.20 |
| 2001-11-29 | 130.58 |
| 2001-11-30 | 131.11 |
| 2001-12-03 | 132.17 |
| 2001-12-04 | 131.84 |
| 2001-12-05 | 132.75 |
| 2001-12-06 | 134.24 |
| 2001-12-07 | 134.59 |
| 2001-12-10 | 135.18 |
| 2001-12-11 | 133.81 |
| 2001-12-12 | 133.43 |
| 2001-12-13 | 130.69 |
| 2001-12-14 | 130.77 |
| 2001-12-17 | 130.55 |
| 2001-12-18 | 131.65 |
| 2001-12-19 | 131.60 |
| 2001-12-20 | 130.96 |
| 2001-12-21 | 130.62 |
| 2001-12-24 | 129.68 |
| 2001-12-25 | . |
| 2001-12-26 | 129.73 |
| 2001-12-27 | 128.82 |
| 2001-12-28 | 128.59 |
| 2001-12-31 | 130.05 |
| 2002-01-01 | . |
| 2002-01-02 | 130.51 |
| 2002-01-03 | 132.38 |
| 2002-01-04 | 131.63 |
| 2002-01-07 | 129.91 |
| 2002-01-08 | 128.84 |
| 2002-01-09 | 130.00 |
| 2002-01-10 | 129.34 |
| 2002-01-11 | 127.85 |
| 2002-01-14 | 129.81 |
| 2002-01-15 | 129.15 |
| 2002-01-16 | 129.07 |
| 2002-01-17 | 128.41 |
| 2002-01-18 | 128.25 |
| 2002-01-21 | . |
| 2002-01-22 | 126.83 |
| 2002-01-23 | 127.28 |
| 2002-01-24 | 126.11 |
| 2002-01-25 | 125.53 |
| 2002-01-28 | 125.62 |
| 2002-01-29 | 123.63 |
| 2002-01-30 | 123.34 |
| 2002-01-31 | 123.73 |
| 2002-02-01 | 124.61 |
| 2002-02-04 | 124.12 |
| 2002-02-05 | 123.49 |
| 2002-02-06 | 125.98 |
| 2002-02-07 | 126.30 |
| 2002-02-08 | 126.70 |
| 2002-02-11 | 128.06 |
| 2002-02-12 | 127.90 |
| 2002-02-13 | 130.39 |
| 2002-02-14 | 133.52 |
| 2002-02-15 | 133.34 |
| 2002-02-18 | . |
| 2002-02-19 | 133.86 |
| 2002-02-20 | 134.24 |
| 2002-02-21 | 135.05 |
| 2002-02-22 | 136.92 |
| 2002-02-25 | 137.39 |
| 2002-02-26 | 137.96 |
| 2002-02-27 | 136.65 |
| 2002-02-28 | 133.95 |
| 2002-03-01 | 135.70 |
| 2002-03-04 | 137.31 |
| 2002-03-05 | 136.16 |
| 2002-03-06 | 137.08 |
| 2002-03-07 | 138.02 |
| 2002-03-08 | 138.16 |
| 2002-03-11 | 137.24 |
| 2002-03-12 | 137.02 |
| 2002-03-13 | 137.23 |
| 2002-03-14 | 137.43 |
| 2002-03-15 | 137.34 |
| 2002-03-18 | 136.66 |
| 2002-03-19 | 136.88 |
| 2002-03-20 | 138.12 |
| 2002-03-21 | 135.53 |
| 2002-03-22 | 134.45 |
| 2002-03-25 | 134.81 |
| 2002-03-26 | 134.51 |
| 2002-03-27 | 134.75 |
| 2002-03-28 | 135.17 |
| 2002-03-29 | . |
| 2002-04-01 | 137.42 |
| 2002-04-02 | 136.65 |
| 2002-04-03 | 135.37 |
| 2002-04-04 | 136.14 |
| 2002-04-05 | 136.63 |
| 2002-04-08 | 137.51 |
| 2002-04-09 | 140.23 |
| 2002-04-10 | 142.54 |
| 2002-04-11 | 142.86 |
| 2002-04-12 | 142.01 |
| 2002-04-15 | 138.70 |
| 2002-04-16 | 137.97 |
| 2002-04-17 | 138.59 |
| 2002-04-18 | 137.23 |
| 2002-04-19 | 136.29 |
| 2002-04-22 | 135.18 |
| 2002-04-23 | 134.83 |
| 2002-04-24 | 135.47 |
| 2002-04-25 | 132.75 |
| 2002-04-26 | 133.54 |
| 2002-04-29 | 132.93 |
| 2002-04-30 | 133.24 |
| 2002-05-01 | 133.33 |
| 2002-05-02 | 130.58 |
| 2002-05-03 | 128.52 |
| 2002-05-06 | 126.96 |
| 2002-05-07 | 129.01 |
| 2002-05-08 | 129.76 |
| 2002-05-09 | 126.05 |
| 2002-05-10 | 124.99 |
| 2002-05-13 | 123.74 |
| 2002-05-14 | 124.36 |
| 2002-05-15 | 127.32 |
| 2002-05-16 | 127.87 |
| 2002-05-17 | 128.25 |
| 2002-05-20 | 126.50 |
| 2002-05-21 | 126.41 |
| 2002-05-22 | 123.90 |
| 2002-05-23 | 122.58 |
| 2002-05-24 | 123.62 |
| 2002-05-27 | . |
| 2002-05-28 | 122.85 |
| 2002-05-29 | 124.37 |
| 2002-05-30 | 124.61 |
| 2002-05-31 | 124.25 |
| 2002-06-03 | 123.10 |
| 2002-06-04 | 121.67 |
| 2002-06-05 | 120.38 |
| 2002-06-06 | 117.35 |
| 2002-06-07 | 116.49 |
| 2002-06-10 | 120.76 |
| 2002-06-11 | 120.00 |
| 2002-06-12 | 116.39 |
| 2002-06-13 | 115.90 |
| 2002-06-14 | 112.59 |
| 2002-06-17 | 114.72 |
| 2002-06-18 | 115.31 |
| 2002-06-19 | 110.50 |
| 2002-06-20 | 107.88 |
| 2002-06-21 | 104.30 |
| 2002-06-24 | 105.52 |
| 2002-06-25 | 108.01 |
| 2002-06-26 | 106.20 |
| 2002-06-27 | 106.49 |
| 2002-06-28 | 107.25 |
| 2002-07-01 | 107.18 |
| 2002-07-02 | 106.76 |
| 2002-07-03 | 107.23 |
| 2002-07-04 | . |
| 2002-07-05 | 107.03 |
| 2002-07-08 | 107.38 |
| 2002-07-09 | 107.16 |
| 2002-07-10 | 105.72 |
| 2002-07-11 | 106.87 |
| 2002-07-12 | 110.52 |
| 2002-07-15 | 108.51 |
| 2002-07-16 | 108.18 |
| 2002-07-17 | 109.15 |
| 2002-07-18 | 110.66 |
| 2002-07-19 | 110.48 |
| 2002-07-22 | 105.91 |
| 2002-07-23 | 103.49 |
| 2002-07-24 | 101.83 |
| 2002-07-25 | 96.20 |
| 2002-07-26 | 92.49 |
| 2002-07-29 | 92.19 |
| 2002-07-30 | 88.11 |
| 2002-07-31 | 86.53 |
| 2002-08-01 | 89.63 |
| 2002-08-02 | 96.56 |
| 2002-08-05 | 94.44 |
| 2002-08-06 | 93.09 |
| 2002-08-07 | 97.20 |
| 2002-08-08 | 102.36 |
| 2002-08-09 | 97.90 |
| 2002-08-12 | 93.26 |
| 2002-08-13 | 90.28 |
| 2002-08-14 | 89.22 |
| 2002-08-15 | 87.96 |
| 2002-08-16 | 90.63 |
| 2002-08-19 | 92.22 |
| 2002-08-20 | 91.71 |
| 2002-08-21 | 92.49 |
| 2002-08-22 | 93.21 |
| 2002-08-23 | 93.57 |
| 2002-08-26 | 96.11 |
| 2002-08-27 | 98.12 |
| 2002-08-28 | 96.35 |
| 2002-08-29 | 96.39 |
| 2002-08-30 | 100.65 |
| 2002-09-02 | . |
| 2002-09-03 | 98.68 |
| 2002-09-04 | 96.91 |
| 2002-09-05 | 94.37 |
| 2002-09-06 | 93.49 |
| 2002-09-09 | 94.61 |
| 2002-09-10 | 95.26 |
| 2002-09-11 | 97.14 |
| 2002-09-12 | 96.88 |
| 2002-09-13 | 96.00 |
| 2002-09-16 | 92.76 |
| 2002-09-17 | 92.13 |
| 2002-09-18 | 89.27 |
| 2002-09-19 | 88.90 |
| 2002-09-20 | 88.41 |
| 2002-09-23 | 85.25 |
| 2002-09-24 | 84.04 |
| 2002-09-25 | 81.54 |
| 2002-09-26 | 80.65 |
| 2002-09-27 | 79.57 |
| 2002-09-30 | 79.44 |
| 2002-10-01 | 83.14 |
| 2002-10-02 | 85.03 |
| 2002-10-03 | 85.33 |
| 2002-10-04 | 86.19 |
| 2002-10-07 | 84.69 |
| 2002-10-08 | 83.25 |
| 2002-10-09 | 80.63 |
| 2002-10-10 | 80.55 |
| 2002-10-11 | 80.83 |
| 2002-10-14 | 80.58 |
| 2002-10-15 | 80.62 |
| 2002-10-16 | 80.44 |
| 2002-10-17 | 81.89 |
| 2002-10-18 | 81.48 |
| 2002-10-21 | 81.47 |
| 2002-10-22 | 82.02 |
| 2002-10-23 | 85.11 |
| 2002-10-24 | 84.88 |
| 2002-10-25 | 87.46 |
| 2002-10-28 | 86.99 |
| 2002-10-29 | 86.23 |
| 2002-10-30 | 89.26 |
| 2002-10-31 | 91.46 |
| 2002-11-01 | 91.67 |
| 2002-11-04 | 92.15 |
| 2002-11-05 | 90.98 |
| 2002-11-06 | 89.87 |
| 2002-11-07 | 90.03 |
| 2002-11-08 | 90.78 |
| 2002-11-11 | 91.46 |
| 2002-11-12 | 90.07 |
| 2002-11-13 | 87.45 |
| 2002-11-14 | 87.69 |
| 2002-11-15 | 88.35 |
| 2002-11-18 | 90.61 |
| 2002-11-19 | 90.19 |
| 2002-11-20 | 90.98 |
| 2002-11-21 | 92.34 |
| 2002-11-22 | 91.78 |
| 2002-11-25 | 93.10 |
| 2002-11-26 | 92.19 |
| 2002-11-27 | 92.50 |
| 2002-11-28 | . |
| 2002-11-29 | 93.08 |
| 2002-12-02 | 93.93 |
| 2002-12-03 | 92.75 |
| 2002-12-04 | 92.10 |
| 2002-12-05 | 91.30 |
| 2002-12-06 | 92.65 |
| 2002-12-09 | 90.54 |
| 2002-12-10 | 90.41 |
| 2002-12-11 | 92.58 |
| 2002-12-12 | 93.24 |
| 2002-12-13 | 94.79 |
| 2002-12-16 | 96.43 |
| 2002-12-17 | 96.60 |
| 2002-12-18 | 98.19 |
| 2002-12-19 | 100.12 |
| 2002-12-20 | 101.89 |
| 2002-12-23 | 100.27 |
| 2002-12-24 | 100.11 |
| 2002-12-25 | . |
| 2002-12-26 | 98.83 |
| 2002-12-27 | 99.67 |
| 2002-12-30 | 100.42 |
| 2002-12-31 | 100.28 |
| 2003-01-01 | . |
| 2003-01-02 | 100.41 |
| 2003-01-03 | 101.47 |
| 2003-01-06 | 104.11 |
| 2003-01-07 | 103.88 |
| 2003-01-08 | 104.17 |
| 2003-01-09 | 105.15 |
| 2003-01-10 | 107.06 |
| 2003-01-13 | 106.58 |
| 2003-01-14 | 106.94 |
| 2003-01-15 | 106.51 |
| 2003-01-16 | 107.41 |
| 2003-01-17 | 105.23 |
| 2003-01-20 | . |
| 2003-01-21 | 103.50 |
| 2003-01-22 | 101.86 |
| 2003-01-23 | 100.96 |
| 2003-01-24 | 99.34 |
| 2003-01-27 | 98.32 |
| 2003-01-28 | 97.82 |
| 2003-01-29 | 99.14 |
| 2003-01-30 | 99.07 |
| 2003-01-31 | 100.51 |
| 2003-02-03 | 101.71 |
| 2003-02-04 | 101.00 |
| 2003-02-05 | 100.09 |
| 2003-02-06 | 100.05 |
| 2003-02-07 | 99.87 |
| 2003-02-10 | 100.20 |
| 2003-02-11 | 101.52 |
| 2003-02-12 | 101.36 |
| 2003-02-13 | 99.72 |
| 2003-02-14 | 100.17 |
| 2003-02-17 | . |
| 2003-02-18 | 102.77 |
| 2003-02-19 | 101.69 |
| 2003-02-20 | 101.34 |
| 2003-02-21 | 101.77 |
| 2003-02-24 | 101.52 |
| 2003-02-25 | 101.90 |
| 2003-02-26 | 101.45 |
| 2003-02-27 | 102.53 |
| 2003-02-28 | 103.05 |
| 2003-03-03 | 103.37 |
| 2003-03-04 | 103.34 |
| 2003-03-05 | 103.37 |
| 2003-03-06 | 105.52 |
| 2003-03-07 | 104.64 |
| 2003-03-10 | 104.09 |
| 2003-03-11 | 103.76 |
| 2003-03-12 | 104.41 |
| 2003-03-13 | 106.08 |
| 2003-03-14 | 107.07 |
| 2003-03-17 | 104.93 |
| 2003-03-18 | 105.92 |
| 2003-03-19 | 106.43 |
| 2003-03-20 | 107.21 |
| 2003-03-21 | 109.52 |
| 2003-03-24 | 108.18 |
| 2003-03-25 | 108.48 |
| 2003-03-26 | 109.07 |
| 2003-03-27 | 108.51 |
| 2003-03-28 | 108.59 |
| 2003-03-31 | 108.44 |
| 2003-04-01 | 108.12 |
| 2003-04-02 | 109.66 |
| 2003-04-03 | 109.92 |
| 2003-04-04 | 112.80 |
| 2003-04-07 | 115.98 |
| 2003-04-08 | 114.92 |
| 2003-04-09 | 112.86 |
| 2003-04-10 | 111.01 |
| 2003-04-11 | 110.91 |
| 2003-04-14 | 111.40 |
| 2003-04-15 | 114.33 |
| 2003-04-16 | 114.96 |
| 2003-04-17 | 116.50 |
| 2003-04-18 | . |
| 2003-04-21 | 116.26 |
| 2003-04-22 | 116.05 |
| 2003-04-23 | 116.75 |
| 2003-04-24 | 116.25 |
| 2003-04-25 | 115.49 |
| 2003-04-28 | 117.49 |
| 2003-04-29 | 120.05 |
| 2003-04-30 | 118.43 |
| 2003-05-01 | 117.97 |
| 2003-05-02 | 119.33 |
| 2003-05-05 | 118.74 |
| 2003-05-06 | 117.13 |
| 2003-05-07 | 119.61 |
| 2003-05-08 | 120.58 |
| 2003-05-09 | 122.08 |
| 2003-05-12 | 124.48 |
| 2003-05-13 | 124.35 |
| 2003-05-14 | 124.40 |
| 2003-05-15 | 123.14 |
| 2003-05-16 | 123.34 |
| 2003-05-19 | 122.80 |
| 2003-05-20 | 121.11 |
| 2003-05-21 | 123.13 |
| 2003-05-22 | 123.19 |
| 2003-05-23 | 125.42 |
| 2003-05-26 | . |
| 2003-05-27 | 125.85 |
| 2003-05-28 | 126.66 |
| 2003-05-29 | 128.77 |
| 2003-05-30 | 127.15 |
| 2003-06-02 | 126.77 |
| 2003-06-03 | 127.38 |
| 2003-06-04 | 128.97 |
| 2003-06-05 | 128.62 |
| 2003-06-06 | 129.70 |
| 2003-06-09 | 130.19 |
| 2003-06-10 | 129.19 |
| 2003-06-11 | 129.12 |
| 2003-06-12 | 128.82 |
| 2003-06-13 | 129.21 |
| 2003-06-16 | 130.09 |
| 2003-06-17 | 130.01 |
| 2003-06-18 | 128.96 |
| 2003-06-19 | 128.82 |
| 2003-06-20 | 128.53 |
| 2003-06-23 | 127.51 |
| 2003-06-24 | 127.74 |
| 2003-06-25 | 127.79 |
| 2003-06-26 | 127.71 |
| 2003-06-27 | 128.29 |
| 2003-06-30 | 128.06 |
| 2003-07-01 | 130.00 |
| 2003-07-02 | 130.54 |
| 2003-07-03 | 131.53 |
| 2003-07-04 | . |
| 2003-07-07 | 131.13 |
| 2003-07-08 | 131.75 |
| 2003-07-09 | 131.82 |
| 2003-07-10 | 130.47 |
| 2003-07-11 | 129.96 |
| 2003-07-14 | 133.00 |
| 2003-07-15 | 132.87 |
| 2003-07-16 | 132.57 |
| 2003-07-17 | 131.39 |
| 2003-07-18 | 131.97 |
| 2003-07-21 | 131.24 |
| 2003-07-22 | 130.95 |
| 2003-07-23 | 131.40 |
| 2003-07-24 | 133.19 |
| 2003-07-25 | 135.47 |
| 2003-07-28 | 135.63 |
| 2003-07-29 | 135.01 |
| 2003-07-30 | 134.57 |
| 2003-07-31 | 135.33 |
| 2003-08-01 | 133.79 |
| 2003-08-04 | 131.53 |
| 2003-08-05 | 131.51 |
| 2003-08-06 | 129.48 |
| 2003-08-07 | 133.06 |
| 2003-08-08 | 135.79 |
| 2003-08-11 | 136.36 |
| 2003-08-12 | 136.40 |
| 2003-08-13 | 136.48 |
| 2003-08-14 | 137.29 |
| 2003-08-15 | 137.69 |
| 2003-08-18 | 140.98 |
| 2003-08-19 | 141.18 |
| 2003-08-20 | 142.01 |
| 2003-08-21 | 144.80 |
| 2003-08-22 | 145.18 |
| 2003-08-25 | 143.60 |
| 2003-08-26 | 146.62 |
| 2003-08-27 | 149.64 |
| 2003-08-28 | 150.06 |
| 2003-08-29 | 148.74 |
| 2003-09-01 | . |
| 2003-09-02 | 150.37 |
| 2003-09-03 | 153.11 |
| 2003-09-04 | 152.91 |
| 2003-09-05 | 154.53 |
| 2003-09-08 | 154.50 |
| 2003-09-09 | 151.84 |
| 2003-09-10 | 153.93 |
| 2003-09-11 | 155.35 |
| 2003-09-12 | 153.98 |
| 2003-09-15 | 152.94 |
| 2003-09-16 | 152.85 |
| 2003-09-17 | 152.50 |
| 2003-09-18 | 151.26 |
| 2003-09-19 | 151.27 |
| 2003-09-22 | 150.74 |
| 2003-09-23 | 151.36 |
| 2003-09-24 | 152.44 |
| 2003-09-25 | 151.51 |
| 2003-09-26 | 152.97 |
| 2003-09-29 | 152.10 |
| 2003-09-30 | 153.15 |
| 2003-10-01 | 156.54 |
| 2003-10-02 | 158.32 |
| 2003-10-03 | 163.05 |
| 2003-10-06 | 165.68 |
| 2003-10-07 | 166.84 |
| 2003-10-08 | 168.70 |
| 2003-10-09 | 168.79 |
| 2003-10-10 | 167.82 |
| 2003-10-13 | 169.64 |
| 2003-10-14 | 168.95 |
| 2003-10-15 | 169.98 |
| 2003-10-16 | 175.09 |
| 2003-10-17 | 173.81 |
| 2003-10-20 | 174.71 |
| 2003-10-21 | 174.83 |
| 2003-10-22 | 172.31 |
| 2003-10-23 | 167.77 |
| 2003-10-24 | 171.20 |
| 2003-10-27 | 171.08 |
| 2003-10-28 | 173.45 |
| 2003-10-29 | 172.01 |
| 2003-10-30 | 171.58 |
| 2003-10-31 | 173.22 |
| 2003-11-03 | 175.86 |
| 2003-11-04 | 176.53 |
| 2003-11-05 | 174.69 |
| 2003-11-06 | 172.76 |
| 2003-11-07 | 173.41 |
| 2003-11-10 | 172.16 |
| 2003-11-11 | 172.16 |
| 2003-11-12 | 172.41 |
| 2003-11-13 | 170.72 |
| 2003-11-14 | 170.68 |
| 2003-11-17 | 169.22 |
| 2003-11-18 | 170.16 |
| 2003-11-19 | 168.99 |
| 2003-11-20 | 169.30 |
| 2003-11-21 | 171.90 |
| 2003-11-24 | 173.25 |
| 2003-11-25 | 174.23 |
| 2003-11-26 | 174.69 |
| 2003-11-27 | . |
| 2003-11-28 | 180.88 |
| 2003-12-01 | 182.93 |
| 2003-12-02 | 183.64 |
| 2003-12-03 | 187.82 |
| 2003-12-04 | 185.85 |
| 2003-12-05 | 186.09 |
| 2003-12-08 | 185.51 |
| 2003-12-09 | 188.15 |
| 2003-12-10 | 190.12 |
| 2003-12-11 | 194.15 |
| 2003-12-12 | 194.41 |
| 2003-12-15 | 193.43 |
| 2003-12-16 | 188.59 |
| 2003-12-17 | 189.83 |
| 2003-12-18 | 191.07 |
| 2003-12-19 | 192.64 |
| 2003-12-22 | 195.73 |
| 2003-12-23 | 197.58 |
| 2003-12-24 | 199.29 |
| 2003-12-25 | . |
| 2003-12-26 | 199.45 |
| 2003-12-29 | 202.79 |
| 2003-12-30 | 201.65 |
| 2003-12-31 | 202.12 |
| 2004-01-01 | . |
| 2004-01-02 | 204.64 |
| 2004-01-05 | 211.79 |
| 2004-01-06 | 212.88 |
| 2004-01-07 | 211.63 |
| 2004-01-08 | 213.06 |
| 2004-01-09 | 214.64 |
| 2004-01-12 | 215.53 |
| 2004-01-13 | 216.21 |
| 2004-01-14 | 214.22 |
| 2004-01-15 | 211.90 |
| 2004-01-16 | 208.32 |
| 2004-01-19 | . |
| 2004-01-20 | 209.59 |
| 2004-01-21 | 205.73 |
| 2004-01-22 | 206.24 |
| 2004-01-23 | 210.39 |
| 2004-01-26 | 212.45 |
| 2004-01-27 | 213.77 |
| 2004-01-28 | 209.82 |
| 2004-01-29 | 202.13 |
| 2004-01-30 | 201.11 |
| 2004-02-02 | 200.73 |
| 2004-02-03 | 201.46 |
| 2004-02-04 | 201.37 |
| 2004-02-05 | 199.20 |
| 2004-02-06 | 203.88 |
| 2004-02-09 | 207.89 |
| 2004-02-10 | 209.87 |
| 2004-02-11 | 212.88 |
| 2004-02-12 | 212.54 |
| 2004-02-13 | 212.44 |
| 2004-02-16 | . |
| 2004-02-17 | 213.50 |
| 2004-02-18 | 213.63 |
| 2004-02-19 | 207.89 |
| 2004-02-20 | 206.26 |
| 2004-02-23 | 204.10 |
| 2004-02-24 | 204.12 |
| 2004-02-25 | 203.31 |
| 2004-02-26 | 202.66 |
| 2004-02-27 | 206.95 |
| 2004-03-01 | 211.66 |
| 2004-03-02 | 210.61 |
| 2004-03-03 | 210.77 |
| 2004-03-04 | 210.37 |
| 2004-03-05 | 212.78 |
| 2004-03-08 | 214.70 |
| 2004-03-09 | 212.66 |
| 2004-03-10 | 207.26 |
| 2004-03-11 | 201.69 |
| 2004-03-12 | 204.88 |
| 2004-03-15 | 202.50 |
| 2004-03-16 | 202.53 |
| 2004-03-17 | 204.81 |
| 2004-03-18 | 204.29 |
| 2004-03-19 | 205.07 |
| 2004-03-22 | 202.55 |
| 2004-03-23 | 201.57 |
| 2004-03-24 | 201.42 |
| 2004-03-25 | 200.64 |
| 2004-03-26 | 205.21 |
| 2004-03-29 | 208.84 |
| 2004-03-30 | 212.37 |
| 2004-03-31 | 213.65 |
| 2004-04-01 | 216.94 |
| 2004-04-02 | 218.51 |
| 2004-04-05 | 218.71 |
| 2004-04-06 | 218.70 |
| 2004-04-07 | 218.62 |
| 2004-04-08 | 218.69 |
| 2004-04-09 | . |
| 2004-04-12 | 218.15 |
| 2004-04-13 | 217.89 |
| 2004-04-14 | 214.47 |
| 2004-04-15 | 212.62 |
| 2004-04-16 | 212.14 |
| 2004-04-19 | 210.79 |
| 2004-04-20 | 208.34 |
| 2004-04-21 | 205.86 |
| 2004-04-22 | 206.12 |
| 2004-04-23 | 210.89 |
| 2004-04-26 | 208.09 |
| 2004-04-27 | 205.10 |
| 2004-04-28 | 202.76 |
| 2004-04-29 | 196.65 |
| 2004-04-30 | 194.58 |
| 2004-05-03 | 192.97 |
| 2004-05-04 | 195.83 |
| 2004-05-05 | 196.69 |
| 2004-05-06 | 196.08 |
| 2004-05-07 | 192.72 |
| 2004-05-10 | 185.72 |
| 2004-05-11 | 183.85 |
| 2004-05-12 | 184.59 |
| 2004-05-13 | 184.47 |
| 2004-05-14 | 176.93 |
| 2004-05-17 | 166.51 |
| 2004-05-18 | 175.88 |
| 2004-05-19 | 183.53 |
| 2004-05-20 | 180.46 |
| 2004-05-21 | 182.18 |
| 2004-05-24 | 183.81 |
| 2004-05-25 | 184.87 |
| 2004-05-26 | 185.68 |
| 2004-05-27 | 188.69 |
| 2004-05-28 | 188.02 |
| 2004-05-31 | . |
| 2004-06-01 | 184.37 |
| 2004-06-02 | 189.19 |
| 2004-06-03 | 186.34 |
| 2004-06-04 | 188.57 |
| 2004-06-07 | 194.34 |
| 2004-06-08 | 195.06 |
| 2004-06-09 | 193.49 |
| 2004-06-10 | 192.51 |
| 2004-06-11 | . |
| 2004-06-14 | 184.65 |
| 2004-06-15 | 186.54 |
| 2004-06-16 | 186.23 |
| 2004-06-17 | 185.71 |
| 2004-06-18 | 183.07 |
| 2004-06-21 | 184.05 |
| 2004-06-22 | 182.09 |
| 2004-06-23 | 183.16 |
| 2004-06-24 | 185.76 |
| 2004-06-25 | 186.80 |
| 2004-06-28 | 187.33 |
| 2004-06-29 | 188.89 |
| 2004-06-30 | 189.91 |
| 2004-07-01 | 193.09 |
| 2004-07-02 | 192.48 |
| 2004-07-05 | . |
| 2004-07-06 | 190.84 |
| 2004-07-07 | 191.44 |
| 2004-07-08 | 187.88 |
| 2004-07-09 | 189.48 |
| 2004-07-12 | 190.65 |
| 2004-07-13 | 190.62 |
| 2004-07-14 | 189.29 |
| 2004-07-15 | 190.22 |
| 2004-07-16 | 194.12 |
| 2004-07-19 | 195.31 |
| 2004-07-20 | 195.02 |
| 2004-07-21 | 194.25 |
| 2004-07-22 | 193.70 |
| 2004-07-23 | 193.96 |
| 2004-07-26 | 191.84 |
| 2004-07-27 | 192.45 |
| 2004-07-28 | 190.54 |
| 2004-07-29 | 191.18 |
| 2004-07-30 | 191.78 |
| 2004-08-02 | 191.44 |
| 2004-08-03 | 190.20 |
| 2004-08-04 | 189.36 |
| 2004-08-05 | 189.19 |
| 2004-08-06 | 189.30 |
| 2004-08-09 | 189.34 |
| 2004-08-10 | 190.64 |
| 2004-08-11 | 188.49 |
| 2004-08-12 | 189.32 |
| 2004-08-13 | 189.36 |
| 2004-08-16 | 188.82 |
| 2004-08-17 | 191.03 |
| 2004-08-18 | 193.00 |
| 2004-08-19 | 196.34 |
| 2004-08-20 | 196.36 |
| 2004-08-23 | 194.22 |
| 2004-08-24 | 196.27 |
| 2004-08-25 | 198.29 |
| 2004-08-26 | 198.45 |
| 2004-08-27 | 197.53 |
| 2004-08-30 | 200.20 |
| 2004-08-31 | 199.70 |
| 2004-09-01 | 200.80 |
| 2004-09-02 | 201.90 |
| 2004-09-03 | 201.69 |
| 2004-09-06 | . |
| 2004-09-07 | 204.61 |
| 2004-09-08 | 206.94 |
| 2004-09-09 | 205.73 |
| 2004-09-10 | 206.49 |
| 2004-09-13 | 206.19 |
| 2004-09-14 | 209.34 |
| 2004-09-15 | 209.17 |
| 2004-09-16 | 212.73 |
| 2004-09-17 | 216.31 |
| 2004-09-20 | 217.22 |
| 2004-09-21 | 218.56 |
| 2004-09-22 | 217.89 |
| 2004-09-23 | 215.40 |
| 2004-09-24 | 213.79 |
| 2004-09-27 | 212.94 |
| 2004-09-28 | 213.03 |
| 2004-09-29 | 213.45 |
| 2004-09-30 | 215.03 |
| 2004-10-01 | 219.32 |
| 2004-10-04 | 223.51 |
| 2004-10-05 | 224.83 |
| 2004-10-06 | 224.73 |
| 2004-10-07 | 224.04 |
| 2004-10-08 | 226.03 |
| 2004-10-11 | 226.35 |
| 2004-10-12 | 224.81 |
| 2004-10-13 | 223.84 |
| 2004-10-14 | 220.20 |
| 2004-10-15 | 220.75 |
| 2004-10-18 | 221.44 |
| 2004-10-19 | 222.29 |
| 2004-10-20 | 219.60 |
| 2004-10-21 | 223.91 |
| 2004-10-22 | 224.16 |
| 2004-10-25 | 220.77 |
| 2004-10-26 | 221.33 |
| 2004-10-27 | 223.29 |
| 2004-10-28 | 225.30 |
| 2004-10-29 | 227.24 |
| 2004-11-01 | 226.79 |
| 2004-11-02 | 228.27 |
| 2004-11-03 | 231.22 |
| 2004-11-04 | 232.75 |
| 2004-11-05 | 235.41 |
| 2004-11-08 | 235.01 |
| 2004-11-09 | 236.41 |
| 2004-11-10 | 240.60 |
| 2004-11-11 | 239.52 |
| 2004-11-12 | 241.66 |
| 2004-11-15 | 242.74 |
| 2004-11-16 | 242.65 |
| 2004-11-17 | 245.71 |
| 2004-11-18 | 246.29 |
| 2004-11-19 | 244.06 |
| 2004-11-22 | 245.07 |
| 2004-11-23 | 245.23 |
| 2004-11-24 | 247.02 |
| 2004-11-25 | . |
| 2004-11-26 | 249.64 |
| 2004-11-29 | 251.88 |
| 2004-11-30 | 255.63 |
| 2004-12-01 | 257.50 |
| 2004-12-02 | 262.99 |
| 2004-12-03 | 265.08 |
| 2004-12-06 | 267.64 |
| 2004-12-07 | 266.51 |
| 2004-12-08 | 263.07 |
| 2004-12-09 | 261.15 |
| 2004-12-10 | 259.89 |
| 2004-12-13 | 263.32 |
| 2004-12-14 | 266.07 |
| 2004-12-15 | 266.56 |
| 2004-12-16 | 266.67 |
| 2004-12-17 | 264.40 |
| 2004-12-20 | 265.40 |
| 2004-12-21 | 268.98 |
| 2004-12-22 | 267.54 |
| 2004-12-23 | 270.82 |
| 2004-12-24 | . |
| 2004-12-27 | 271.99 |
| 2004-12-28 | 273.30 |
| 2004-12-29 | 272.92 |
| 2004-12-30 | 271.66 |
| 2004-12-31 | 274.29 |
| 2005-01-03 | 276.96 |
| 2005-01-04 | 272.91 |
| 2005-01-05 | 266.28 |
| 2005-01-06 | 261.92 |
| 2005-01-07 | 262.62 |
| 2005-01-10 | 262.18 |
| 2005-01-11 | 261.08 |
| 2005-01-12 | 259.41 |
| 2005-01-13 | 263.26 |
| 2005-01-14 | 262.30 |
| 2005-01-17 | . |
| 2005-01-18 | 263.61 |
| 2005-01-19 | 265.69 |
| 2005-01-20 | 261.08 |
| 2005-01-21 | 260.57 |
| 2005-01-24 | 260.22 |
| 2005-01-25 | 262.53 |
| 2005-01-26 | 263.76 |
| 2005-01-27 | 263.07 |
#2005-01-28| 265.95
#2005-01-31| 272.64
#2005-02-01| 272.26
#2005-02-02| 276.52
#2005-02-03| 282.28
#2005-02-04| 288.80
#2005-02-07| 287.93
#2005-02-08| 287.56
#2005-02-09| 289.72
#2005-02-10| 288.42
#2005-02-11| 288.97
#2005-02-14| 294.90
#2005-02-15| 297.28
#2005-02-16| 292.99
#2005-02-17| 295.27
#2005-02-18| 293.86
#2005-02-21| .
#2005-02-22| 292.57
#2005-02-23| 292.29
#2005-02-24| 297.33
#2005-02-25| 295.08
#2005-02-28| 300.04
#2005-03-01| 299.67
#2005-03-02| 298.13
#2005-03-03| 300.57
#2005-03-04| 303.85
#2005-03-07| 307.83
#2005-03-08| 306.05
#2005-03-09| 303.43
#2005-03-10| 302.78
#2005-03-11| 301.88
#2005-03-14| 297.73
#2005-03-15| 294.67
#2005-03-16| 297.58
#2005-03-17| 296.98
#2005-03-18| 296.54
#2005-03-21| 292.24
#2005-03-22| 289.04
#2005-03-23| 281.23
#2005-03-24| 283.98
#2005-03-25| .
#2005-03-28| 282.19
#2005-03-29| 278.65
#2005-03-30| 281.91
#2005-03-31| 285.88
#2005-04-01| 287.76
#2005-04-04| 286.99
#2005-04-05| 287.77
#2005-04-06| 289.03
#2005-04-07| 290.07
#2005-04-08| 288.12
#2005-04-11| 287.86
#2005-04-12| 287.56
#2005-04-13| 291.31
#2005-04-14| 287.98
#2005-04-15| 282.46
#2005-04-18| 278.24
#2005-04-19| 283.23
#2005-04-20| 283.49
#2005-04-21| 284.72
#2005-04-22| 287.50
#2005-04-25| 290.84
#2005-04-26| 293.81
#2005-04-27| 292.98
#2005-04-28| 286.34
#2005-04-29| 286.36
#2005-05-02| 289.15
#2005-05-03| 288.89
#2005-05-04| 296.01
#2005-05-05| 298.13
#2005-05-06| 296.79
#2005-05-09| 299.18
#2005-05-10| 296.23
#2005-05-11| 293.97
#2005-05-12| 292.13
#2005-05-13| 292.49
#2005-05-16| 294.45
#2005-05-17| 292.86
#2005-05-18| 295.01
#2005-05-19| 296.67
#2005-05-20| 295.24
#2005-05-23| 295.04
#2005-05-24| 295.61
#2005-05-25| 296.29
#2005-05-26| 296.44
#2005-05-27| 298.10
#2005-05-30| .
#2005-05-31| 298.44
#2005-06-01| 298.57
#2005-06-02| 302.06
#2005-06-03| 305.30
#2005-06-06| 302.48
#2005-06-07| 304.44
#2005-06-08| 305.65
#2005-06-09| 302.07
#2005-06-10| 302.53
#2005-06-13| 303.11
#2005-06-14| 307.15
#2005-06-15| 305.96
#2005-06-16| 308.18
#2005-06-17| 311.72
#2005-06-20| 310.61
#2005-06-21| 310.89
#2005-06-22| 311.52
#2005-06-23| 308.54
#2005-06-24| 308.70
#2005-06-27| 310.56
#2005-06-28| 312.28
#2005-06-29| 312.84
#2005-06-30| 315.20
#2005-07-01| 317.96
#2005-07-04| .
#2005-07-05| 315.27
#2005-07-06| 315.65
#2005-07-07| 313.13
#2005-07-08| 316.02
#2005-07-11| 322.25
#2005-07-12| 324.47
#2005-07-13| 326.32
#2005-07-14| 325.38
#2005-07-15| 324.18
#2005-07-18| 326.52
#2005-07-19| 326.47
#2005-07-20| 327.22
#2005-07-21| 329.23
#2005-07-22| 328.82
#2005-07-25| 325.88
#2005-07-26| 327.21
#2005-07-27| 333.38
#2005-07-28| 337.63
#2005-07-29| 340.04
#2005-08-01| 343.36
#2005-08-02| 349.51
#2005-08-03| 349.35
#2005-08-04| 350.83
#2005-08-05| 348.68
#2005-08-08| 346.90
#2005-08-09| 349.13
#2005-08-10| 358.20
#2005-08-11| 355.23
#2005-08-12| 352.52
#2005-08-15| 359.80
#2005-08-16| 358.86
#2005-08-17| 362.33
#2005-08-18| 357.13
#2005-08-19| 348.72
#2005-08-22| 354.16
#2005-08-23| 349.93
#2005-08-24| 349.92
#2005-08-25| 351.49
#2005-08-26| 351.53
#2005-08-29| 350.80
#2005-08-30| 353.59
#2005-08-31| 356.54
#2005-09-01| 359.54
#2005-09-02| 363.54
#2005-09-05| .
#2005-09-06| 368.59
#2005-09-07| 368.20
#2005-09-08| 373.86
#2005-09-09| 376.34
#2005-09-12| 377.62
#2005-09-13| 373.97
#2005-09-14| 373.19
#2005-09-15| 377.51
#2005-09-16| 382.51
#2005-09-19| 387.31
#2005-09-20| 392.57
#2005-09-21| 395.73
#2005-09-22| 392.19
#2005-09-23| 391.97
#2005-09-26| 394.41
#2005-09-27| 392.86
#2005-09-28| 397.00
#2005-09-29| 399.04
#2005-09-30| 403.29
#2005-10-03| 405.14
#2005-10-04| 407.65
#2005-10-05| 396.64
#2005-10-06| 384.97
#2005-10-07| 389.91
#2005-10-10| 391.26
#2005-10-11| 396.72
#2005-10-12| 395.66
#2005-10-13| 383.33
#2005-10-14| 378.04
#2005-10-17| 385.08
#2005-10-18| 380.21
#2005-10-19| 372.34
#2005-10-20| 366.76
#2005-10-21| 369.12
#2005-10-24| 371.86
#2005-10-25| 370.33
#2005-10-26| 372.83
#2005-10-27| 364.39
#2005-10-28| 364.27
#2005-10-31| 378.10
#2005-11-01| 384.21
#2005-11-02| 386.55
#2005-11-03| 387.71
#2005-11-04| 386.75
#2005-11-07| 390.38
#2005-11-08| 393.99
#2005-11-09| 397.54
#2005-11-10| 401.10
#2005-11-11| 405.14
#2005-11-14| 405.94
#2005-11-15| 408.55
#2005-11-16| 409.35
#2005-11-17| 418.01
#2005-11-18| 412.19
#2005-11-21| 411.09
#2005-11-22| 407.37
#2005-11-23| 414.56
#2005-11-24| .
#2005-11-25| 420.11
#2005-11-28| 422.63
#2005-11-29| 420.59
#2005-11-30| 418.90
#2005-12-01| 425.40
#2005-12-02| 431.72
#2005-12-05| 433.62
#2005-12-06| 438.35
#2005-12-07| 435.99
#2005-12-08| 425.69
#2005-12-09| 423.71
#2005-12-12| 426.97
#2005-12-13| 429.81
#2005-12-14| 431.08
#2005-12-15| 428.68
#2005-12-16| 430.93
#2005-12-19| 428.09
#2005-12-20| 427.12
#2005-12-21| 434.27
#2005-12-22| 437.20
#2005-12-23| 435.75
#2005-12-26| .
#2005-12-27| 431.82
#2005-12-28| 430.58
#2005-12-29| 432.12
#2005-12-30| 434.17
#2006-01-02| .
#2006-01-03| 444.19
#2006-01-04| 458.83
#2006-01-05| 462.07
#2006-01-06| 470.28
#2006-01-09| 473.64
#2006-01-10| 472.85
#2006-01-11| 477.38
#2006-01-12| 481.07
#2006-01-13| 485.14
#2006-01-16| .
#2006-01-17| 476.10
#2006-01-18| 468.07
#2006-01-19| 484.03
#2006-01-20| 490.16
#2006-01-23| 487.54
#2006-01-24| 496.49
#2006-01-25| 498.76
#2006-01-26| 504.53
#2006-01-27| 510.69
#2006-01-30| 513.69
#2006-01-31| 514.88
#2006-02-01| 518.59
#2006-02-02| 512.20
#2006-02-03| 500.94
#2006-02-06| 513.31
#2006-02-07| 510.26
#2006-02-08| 505.23
#2006-02-09| 516.44
#2006-02-10| 523.96
#2006-02-13| 519.73
#2006-02-14| 526.37
#2006-02-15| 529.08
#2006-02-16| 539.48
#2006-02-17| 536.91
#2006-02-20| .
#2006-02-21| 538.33
#2006-02-22| 535.94
#2006-02-23| 534.12
#2006-02-24| 535.95
#2006-02-27| 537.26
#2006-02-28| 534.61
#2006-03-01| 542.08
#2006-03-02| 543.39
#2006-03-03| 541.75
#2006-03-06| 537.22
#2006-03-07| 520.44
#2006-03-08| 511.70
#2006-03-09| 506.69
#2006-03-10| 515.29
#2006-03-13| 525.04
#2006-03-14| 531.04
#2006-03-15| 533.50
#2006-03-16| 538.83
#2006-03-17| 539.99
#2006-03-20| 539.23
#2006-03-21| 531.54
#2006-03-22| 535.42
#2006-03-23| 532.59
#2006-03-24| 533.24
#2006-03-27| 529.28
#2006-03-28| 516.47
#2006-03-29| 516.35
#2006-03-30| 521.63
#2006-03-31| 523.97
#2006-04-03| 529.29
#2006-04-04| 536.48
#2006-04-05| 537.47
#2006-04-06| 535.92
#2006-04-07| 525.73
#2006-04-10| 517.59
#2006-04-11| 516.97
#2006-04-12| 510.42
#2006-04-13| 509.25
#2006-04-14| .
#2006-04-17| 511.94
#2006-04-18| 519.30
#2006-04-19| 524.89
#2006-04-20| 526.77
#2006-04-21| 522.30
#2006-04-24| 514.30
#2006-04-25| 508.56
#2006-04-26| 517.12
#2006-04-27| 517.12
#2006-04-28| 523.87
#2006-05-01| 526.41
#2006-05-02| 539.37
#2006-05-03| 544.95
#2006-05-04| 548.98
#2006-05-05| 550.31
#2006-05-08| 560.86
#2006-05-09| 564.33
#2006-05-10| 569.56
#2006-05-11| 562.16
#2006-05-12| 554.64
#2006-05-15| 535.94
#2006-05-16| 534.62
#2006-05-17| 538.47
#2006-05-18| 523.25
#2006-05-19| 518.88
#2006-05-22| 494.34
#2006-05-23| 496.01
#2006-05-24| 488.60
#2006-05-25| 492.70
#2006-05-26| 498.52
#2006-05-29| .
#2006-05-30| 493.17
#2006-05-31| 490.87
#2006-06-01| 494.16
#2006-06-02| 506.13
#2006-06-05| 511.01
#2006-06-06| 504.41
#2006-06-07| 495.75
#2006-06-08| 480.05
#2006-06-09| 478.87
#2006-06-12| 467.35
#2006-06-13| 449.25
#2006-06-14| 447.01
#2006-06-15| 458.67
#2006-06-16| 474.11
#2006-06-19| 469.22
#2006-06-20| 464.50
#2006-06-21| 468.73
#2006-06-22| 473.14
#2006-06-23| 473.99
#2006-06-26| 474.04
#2006-06-27| 476.63
#2006-06-28| 480.92
#2006-06-29| 495.32
#2006-06-30| 506.71
#2006-07-03| 512.22
#2006-07-04| .
#2006-07-05| 502.63
#2006-07-06| 506.26
#2006-07-07| 508.32
#2006-07-10| 509.55
#2006-07-11| 506.89
#2006-07-12| 506.07
#2006-07-13| 493.66
#2006-07-14| 488.49
#2006-07-17| 479.54
#2006-07-18| 480.68
#2006-07-19| 488.50
#2006-07-20| 496.93
#2006-07-21| 492.82
#2006-07-24| 498.47
#2006-07-25| 502.24
#2006-07-26| 501.86
#2006-07-27| 507.09
#2006-07-28| 509.96
#2006-07-31| 511.26
#2006-08-01| 505.18
#2006-08-02| 507.42
#2006-08-03| 514.38
#2006-08-04| 519.42
#2006-08-07| 520.11
#2006-08-08| 521.64
#2006-08-09| 524.62
#2006-08-10| 527.40
#2006-08-11| 525.96
#2006-08-14| 524.09
#2006-08-15| 528.74
#2006-08-16| 534.48
#2006-08-17| 535.50
#2006-08-18| 530.69
#2006-08-21| 527.56
#2006-08-22| 529.17
#2006-08-23| 522.71
#2006-08-24| 519.15
#2006-08-25| 517.32
#2006-08-28| 520.58
#2006-08-29| 526.02
#2006-08-30| 529.52
#2006-08-31| 527.73
#2006-09-01| 529.96
#2006-09-04| .
#2006-09-05| 534.96
#2006-09-06| 534.50
#2006-09-07| 532.84
#2006-09-08| 534.25
#2006-09-11| 525.64
#2006-09-12| 530.33
#2006-09-13| 534.33
#2006-09-14| 534.54
#2006-09-15| 533.11
#2006-09-18| 535.35
#2006-09-19| 533.91
#2006-09-20| 533.62
#2006-09-21| 537.06
#2006-09-22| 532.27
#2006-09-25| 531.39
#2006-09-26| 531.81
#2006-09-27| 539.59
#2006-09-28| 547.70
#2006-09-29| 547.00
#2006-10-02| 550.13
#2006-10-03| 553.29
#2006-10-04| 558.92
#2006-10-05| 565.46
#2006-10-06| 564.01
#2006-10-09| 561.45
#2006-10-10| 567.21
#2006-10-11| 566.73
#2006-10-12| 573.80
#2006-10-13| 582.60
#2006-10-16| 582.77
#2006-10-17| 581.22
#2006-10-18| 582.31
#2006-10-19| 582.61
#2006-10-20| 584.89
#2006-10-23| 582.09
#2006-10-24| 581.41
#2006-10-25| 582.20
#2006-10-26| 587.40
#2006-10-27| 578.62
#2006-10-30| 578.08
#2006-10-31| 577.74
#2006-11-01| 582.32
#2006-11-02| 587.33
#2006-11-03| 587.56
#2006-11-06| 590.80
#2006-11-07| 592.15
#2006-11-08| 590.12
#2006-11-09| 596.80
#2006-11-10| 598.89
#2006-11-13| 611.09
#2006-11-14| 620.27
#2006-11-15| 638.60
#2006-11-16| 644.14
#2006-11-17| 641.39
#2006-11-20| 643.17
#2006-11-21| 647.19
#2006-11-22| 665.93
#2006-11-23| .
#2006-11-24| 657.31
#2006-11-27| 644.27
#2006-11-28| 621.98
#2006-11-29| 640.98
#2006-11-30| 647.85
#2006-12-01| 644.90
#2006-12-04| 649.58
#2006-12-05| 659.29
#2006-12-06| 667.56
#2006-12-07| 664.58
#2006-12-08| 661.74
#2006-12-11| 664.34
#2006-12-12| 658.47
#2006-12-13| 659.44
#2006-12-14| 671.35
#2006-12-15| 676.29
#2006-12-18| 687.77
#2006-12-19| 682.92
#2006-12-20| 697.69
#2006-12-21| 703.65
#2006-12-22| 709.65
#2006-12-25| .
#2006-12-26| 712.21
#2006-12-27| 756.04
#2006-12-28| 763.34
#2006-12-29| 761.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 791.01
#2007-01-04| 765.99
#2007-01-05| 759.17
#2007-01-08| 750.49
#2007-01-09| 728.92
#2007-01-10| 715.38
#2007-01-11| 718.98
#2007-01-12| 733.50
#2007-01-15| .
#2007-01-16| 756.32
#2007-01-17| 755.40
#2007-01-18| 745.05
#2007-01-19| 746.92
#2007-01-22| 753.74
#2007-01-23| 747.61
#2007-01-24| 754.18
#2007-01-25| 750.75
#2007-01-26| 740.71
#2007-01-29| 729.58
#2007-01-30| 733.32
#2007-01-31| 725.74
#2007-02-01| 725.34
#2007-02-02| 732.32
#2007-02-05| 733.36
#2007-02-06| 737.22
#2007-02-07| 752.48
#2007-02-08| 757.55
#2007-02-09| 752.24
#2007-02-12| 747.68
#2007-02-13| 737.38
#2007-02-14| 741.49
#2007-02-15| 750.26
#2007-02-16| 749.93
#2007-02-19| .
#2007-02-20| 749.48
#2007-02-21| 747.20
#2007-02-22| 747.63
#2007-02-23| 734.54
#2007-02-26| 730.74
#2007-02-27| 708.88
#2007-02-28| 691.37
#2007-03-01| 682.18
#2007-03-02| 672.18
#2007-03-05| 647.58
#2007-03-06| 671.07
#2007-03-07| 671.49
#2007-03-08| 689.22
#2007-03-09| 697.41
#2007-03-12| 702.43
#2007-03-13| 694.05
#2007-03-14| 676.10
#2007-03-15| 679.33
#2007-03-16| 681.83
#2007-03-19| 695.55
#2007-03-20| 700.43
#2007-03-21| 711.79
#2007-03-22| 719.22
#2007-03-23| 722.89
#2007-03-26| 723.18
#2007-03-27| 720.32
#2007-03-28| 708.04
#2007-03-29| 716.15
#2007-03-30| 717.34
#2007-04-02| 711.22
#2007-04-03| 718.24
#2007-04-04| 724.06
#2007-04-05| 727.02
#2007-04-06| .
#2007-04-09| 731.35
#2007-04-10| 736.66
#2007-04-11| 740.44
#2007-04-12| 744.10
#2007-04-13| 746.36
#2007-04-16| 760.75
#2007-04-17| 768.97
#2007-04-18| 776.20
#2007-04-19| 760.32
#2007-04-20| 773.06
#2007-04-23| 775.56
#2007-04-24| 775.11
#2007-04-25| 778.60
#2007-04-26| 782.54
#2007-04-27| 771.81
#2007-04-30| 761.21
#2007-05-01| 761.06
#2007-05-02| 761.64
#2007-05-03| 774.71
#2007-05-04| 780.37
#2007-05-07| 786.14
#2007-05-08| 783.82
#2007-05-09| 792.92
#2007-05-10| 789.90
#2007-05-11| 783.42
#2007-05-14| 802.37
#2007-05-15| 805.10
#2007-05-16| 815.21
#2007-05-17| 817.44
#2007-05-18| 817.54
#2007-05-21| 817.56
#2007-05-22| 813.31
#2007-05-23| 811.75
#2007-05-24| 802.89
#2007-05-25| 798.78
#2007-05-28| .
#2007-05-29| 799.34
#2007-05-30| 787.80
#2007-05-31| 801.24
#2007-06-01| 815.10
#2007-06-04| 812.44
#2007-06-05| 812.39
#2007-06-06| 799.44
#2007-06-07| 796.57
#2007-06-08| 785.56
#2007-06-11| 790.71
#2007-06-12| 787.95
#2007-06-13| 790.08
#2007-06-14| 809.09
#2007-06-15| 827.96
#2007-06-18| 857.78
#2007-06-19| 860.17
#2007-06-20| 855.84
#2007-06-21| 871.23
#2007-06-22| 868.00
#2007-06-25| 857.22
#2007-06-26| 851.89
#2007-06-27| 857.22
#2007-06-28| 868.46
#2007-06-29| 868.05
#2007-07-02| 871.21
#2007-07-03| 884.92
#2007-07-04| .
#2007-07-05| 902.74
#2007-07-06| 909.16
#2007-07-09| 923.56
#2007-07-10| 939.11
#2007-07-11| 930.05
#2007-07-12| 935.62
#2007-07-13| 945.61
#2007-07-16| 942.81
#2007-07-17| 947.60
#2007-07-18| 939.26
#2007-07-19| 954.83
#2007-07-20| 963.09
#2007-07-23| 976.31
#2007-07-24| 967.42
#2007-07-25| 954.71
#2007-07-26| 946.72
#2007-07-27| 912.09
#2007-07-30| 927.42
#2007-07-31| 952.43
#2007-08-01| 919.09
#2007-08-02| 923.35
#2007-08-03| 927.47
#2007-08-06| 898.78
#2007-08-07| 892.60
#2007-08-08| 925.83
#2007-08-09| 916.87
#2007-08-10| 892.86
#2007-08-13| 895.59
#2007-08-14| 887.65
#2007-08-15| 861.10
#2007-08-16| 810.80
#2007-08-17| 799.79
#2007-08-20| 864.92
#2007-08-21| 876.60
#2007-08-22| 902.04
#2007-08-23| 913.90
#2007-08-24| 916.71
#2007-08-27| 954.66
#2007-08-28| 942.35
#2007-08-29| 930.09
#2007-08-30| 951.91
#2007-08-31| 982.58
#2007-09-03| .
#2007-09-04| 989.73
#2007-09-05| 983.89
#2007-09-06| 998.13
#2007-09-07|1005.05
#2007-09-10| 992.36
#2007-09-11| 990.39
#2007-09-12| 994.07
#2007-09-13|1006.53
#2007-09-14|1020.27
#2007-09-17|1009.15
#2007-09-18|1020.02
#2007-09-19|1059.68
#2007-09-20|1077.73
#2007-09-21|1085.93
#2007-09-24|1111.75
#2007-09-25|1094.51
#2007-09-26|1105.05
#2007-09-27|1120.71
#2007-09-28|1125.24
#2007-10-01|1131.63
#2007-10-02|1165.32
#2007-10-03|1152.41
#2007-10-04|1130.98
#2007-10-05|1161.19
#2007-10-08|1172.07
#2007-10-09|1189.90
#2007-10-10|1213.07
#2007-10-11|1223.29
#2007-10-12|1203.11
#2007-10-15|1208.37
#2007-10-16|1191.27
#2007-10-17|1197.74
#2007-10-18|1193.10
#2007-10-19|1183.03
#2007-10-22|1155.03
#2007-10-23|1204.58
#2007-10-24|1207.07
#2007-10-25|1234.40
#2007-10-26|1254.54
#2007-10-29|1303.12
#2007-10-30|1332.57
#2007-10-31|1336.01
#2007-11-01|1327.72
#2007-11-02|1298.41
#2007-11-05|1235.61
#2007-11-06|1258.07
#2007-11-07|1256.19
#2007-11-08|1216.55
#2007-11-09|1212.72
#2007-11-12|1163.77
#2007-11-13|1175.51
#2007-11-14|1243.44
#2007-11-15|1224.94
#2007-11-16|1189.40
#2007-11-19|1165.14
#2007-11-20|1170.48
#2007-11-21|1109.10
#2007-11-22| .
#2007-11-23|1108.08
#2007-11-26|1135.85
#2007-11-27|1124.13
#2007-11-28|1145.21
#2007-11-29|1169.16
#2007-11-30|1187.31
#2007-12-03|1187.49
#2007-12-04|1183.98
#2007-12-05|1213.59
#2007-12-06|1222.14
#2007-12-07|1216.35
#2007-12-10|1200.66
#2007-12-11|1211.58
#2007-12-12|1189.42
#2007-12-13|1154.75
#2007-12-14|1131.75
#2007-12-17|1084.31
#2007-12-18|1088.24
#2007-12-19|1097.75
#2007-12-20|1098.44
#2007-12-21|1108.95
#2007-12-24|1136.94
#2007-12-25| .
#2007-12-26|1144.86
#2007-12-27|1129.39
#2007-12-28|1114.29
#2007-12-31|1117.45
#2008-01-01| .
#2008-01-02|1108.79
#2008-01-03|1074.15
#2008-01-04|1084.53
#2008-01-07|1072.42
#2008-01-08|1085.84
#2008-01-09|1111.62
#2008-01-10|1109.59
#2008-01-11|1102.85
#2008-01-14|1093.37
#2008-01-15|1062.97
#2008-01-16|1018.34
#2008-01-17|1030.44
#2008-01-18|1030.10
#2008-01-21| .
#2008-01-22| 882.57
#2008-01-23| 955.73
#2008-01-24| 957.13
#2008-01-25|1022.84
#2008-01-28| 988.56
#2008-01-29| 988.78
#2008-01-30| 954.68
#2008-01-31| 933.57
#2008-02-01| 979.25
#2008-02-04|1016.84
#2008-02-05|1005.80
#2008-02-06| 955.79
#2008-02-07| 947.86
#2008-02-08| 940.68
#2008-02-11| 909.95
#2008-02-12| 926.47
#2008-02-13| 946.71
#2008-02-14| 979.11
#2008-02-15| 992.58
#2008-02-18| .
#2008-02-19|1005.34
#2008-02-20| 981.29
#2008-02-21| 979.02
#2008-02-22| 965.85
#2008-02-25| 962.92
#2008-02-26| 979.43
#2008-02-27|1017.16
#2008-02-28|1023.08
#2008-02-29|1015.41
#2008-03-03| 981.22
#2008-03-04| 957.21
#2008-03-05| 957.71
#2008-03-06| 958.60
#2008-03-07| 926.44
#2008-03-10| 915.82
#2008-03-11| 930.24
#2008-03-12| 944.02
#2008-03-13| 900.57
#2008-03-14| 899.05
#2008-03-17| 838.76
#2008-03-18| 856.33
#2008-03-19| 869.19
#2008-03-20| 841.05
#2008-03-21| .
#2008-03-24| 847.74
#2008-03-25| 910.88
#2008-03-26| 920.75
#2008-03-27| 919.88
#2008-03-28| 941.81
#2008-03-31| 916.22
#2008-04-01| 932.09
#2008-04-02| 967.36
#2008-04-03| 984.94
#2008-04-04| 981.43
#2008-04-07| 994.63
#2008-04-08| 986.90
#2008-04-09| 976.56
#2008-04-10| 988.88
#2008-04-11|1001.32
#2008-04-14| 963.82
#2008-04-15| 967.73
#2008-04-16| 974.98
#2008-04-17| 995.03
#2008-04-18| 982.67
#2008-04-21|1001.86
#2008-04-22|1022.20
#2008-04-23|1028.86
#2008-04-24|1048.96
#2008-04-25|1054.18
#2008-04-28|1061.72
#2008-04-29|1066.38
#2008-04-30|1083.46
#2008-05-01|1087.97
#2008-05-02|1120.88
#2008-05-05|1114.60
#2008-05-06|1105.96
#2008-05-07|1077.95
#2008-05-08|1066.32
#2008-05-09|1048.05
#2008-05-12|1053.27
#2008-05-13|1072.41
#2008-05-14|1074.33
#2008-05-15|1082.45
#2008-05-16|1080.86
#2008-05-19|1086.45
#2008-05-20|1061.73
#2008-05-21|1065.58
#2008-05-22|1043.99
#2008-05-23|1032.61
#2008-05-26| .
#2008-05-27|1015.79
#2008-05-28|1029.95
#2008-05-29|1031.43
#2008-05-30|1055.28
#2008-06-02|1046.45
#2008-06-03|1028.55
#2008-06-04|1013.92
#2008-06-05|1026.22
#2008-06-06|1023.79
#2008-06-09|1013.84
#2008-06-10| 972.30
#2008-06-11| 969.64
#2008-06-12| 968.70
#2008-06-13| 956.17
#2008-06-16| 977.07
#2008-06-17| 989.97
#2008-06-18| 985.12
#2008-06-19| 965.27
#2008-06-20| 951.24
#2008-06-23| 945.88
#2008-06-24| 934.10
#2008-06-25| 951.32
#2008-06-26| 937.44
#2008-06-27| 914.89
#2008-06-30| 916.43
#2008-07-01| 900.35
#2008-07-02| 893.27
#2008-07-03| 854.93
#2008-07-04| .
#2008-07-07| 887.81
#2008-07-08| 873.58
#2008-07-09| 905.52
#2008-07-10| 915.75
#2008-07-11| 923.02
#2008-07-14| 918.61
#2008-07-15| 882.10
#2008-07-16| 891.24
#2008-07-17| 913.65
#2008-07-18| 930.38
#2008-07-21| 948.75
#2008-07-22| 953.67
#2008-07-23| 990.71
#2008-07-24| 985.62
#2008-07-25| 966.84
#2008-07-28| 959.27
#2008-07-29| 943.67
#2008-07-30| 977.38
#2008-07-31| 974.90
#2008-08-01| 981.09
#2008-08-04| 956.77
#2008-08-05| 959.73
#2008-08-06| 962.51
#2008-08-07| 967.04
#2008-08-08| 950.37
#2008-08-11| 947.80
#2008-08-12| 929.12
#2008-08-13| 893.67
#2008-08-14| 886.54
#2008-08-15| 878.83
#2008-08-18| 866.68
#2008-08-19| 854.24
#2008-08-20| 883.43
#2008-08-21| 867.18
#2008-08-22| 869.23
#2008-08-25| 882.11
#2008-08-26| 883.02
#2008-08-27| 900.67
#2008-08-28| 895.18
#2008-08-29| 905.93
#2008-09-01| .
#2008-09-02| 896.63
#2008-09-03| 881.08
#2008-09-04| 869.34
#2008-09-05| 848.82
#2008-09-08| 877.09
#2008-09-09| 856.94
#2008-09-10| 839.92
#2008-09-11| 813.79
#2008-09-12| 804.88
#2008-09-15| 785.25
#2008-09-16| 742.85
#2008-09-17| 692.78
#2008-09-18| 698.29
#2008-09-19| 792.44
#2008-09-22| 799.47
#2008-09-23| 765.86
#2008-09-24| 762.37
#2008-09-25| 769.52
#2008-09-26| 758.20
#2008-09-29| 704.31
#2008-09-30| 730.77
#2008-10-01| 734.72
#2008-10-02| 724.08
#2008-10-03| 690.28
#2008-10-06| 638.11
#2008-10-07| 630.39
#2008-10-08| 572.09
#2008-10-09| 591.13
#2008-10-10| 543.83
#2008-10-13| 623.35
#2008-10-14| 648.91
#2008-10-15| 599.11
#2008-10-16| 564.24
#2008-10-17| 537.82
#2008-10-20| 569.04
#2008-10-21| 552.37
#2008-10-22| 503.56
#2008-10-23| 486.99
#2008-10-24| 441.16
#2008-10-27| 403.38
#2008-10-28| 465.40
#2008-10-29| 472.41
#2008-10-30| 530.74
#2008-10-31| 528.05
#2008-11-03| 548.09
#2008-11-04| 577.24
#2008-11-05| 584.50
#2008-11-06| 544.47
#2008-11-07| 561.32
#2008-11-10| 593.74
#2008-11-11| 567.89
#2008-11-12| 553.33
#2008-11-13| 542.33
#2008-11-14| 551.81
#2008-11-17| 541.64
#2008-11-18| 513.48
#2008-11-19| 495.11
#2008-11-20| 476.11
#2008-11-21| 485.29
#2008-11-24| 493.19
#2008-11-25| 512.47
#2008-11-26| 536.14
#2008-11-27| .
#2008-11-28| 545.70
#2008-12-01| 551.79
#2008-12-02| 533.53
#2008-12-03| 545.98
#2008-12-04| 548.48
#2008-12-05| 557.76
#2008-12-08| 612.69
#2008-12-09| 594.15
#2008-12-10| 623.46
#2008-12-11| 623.34
#2008-12-12| 601.11
#2008-12-15| 593.46
#2008-12-16| 602.28
#2008-12-17| 614.56
#2008-12-18| 626.02
#2008-12-19| 626.66
#2008-12-22| 603.39
#2008-12-23| 577.27
#2008-12-24| 575.43
#2008-12-25| .
#2008-12-26| 572.57
#2008-12-29| 574.27
#2008-12-30| 575.51
#2008-12-31| 577.62
#2009-01-01| .
#2009-01-02| 611.05
#2009-01-05| 629.22
#2009-01-06| 628.39
#2009-01-07| 587.09
#2009-01-08| 564.92
#2009-01-09| 562.75
#2009-01-12| 535.71
#2009-01-13| 527.03
#2009-01-14| 528.14
#2009-01-15| 522.88
#2009-01-16| 535.25
#2009-01-19| .
#2009-01-20| 511.83
#2009-01-21| 499.83
#2009-01-22| 503.24
#2009-01-23| 497.97
#2009-01-26| 500.39
#2009-01-27| 502.07
#2009-01-28| 511.14
#2009-01-29| 527.47
#2009-01-30| 525.85
#2009-02-02| 508.32
#2009-02-03| 512.26
#2009-02-04| 528.20
#2009-02-05| 538.61
#2009-02-06| 559.94
#2009-02-09| 563.19
#2009-02-10| 565.72
#2009-02-11| 555.46
#2009-02-12| 541.36
#2009-02-13| 554.96
#2009-02-16| .
#2009-02-17| 521.97
#2009-02-18| 516.99
#2009-02-19| 522.63
#2009-02-20| 507.11
#2009-02-23| 522.57
#2009-02-24| 511.09
#2009-02-25| 519.51
#2009-02-26| 512.31
#2009-02-27| 510.00
#2009-03-02| 484.29
#2009-03-03| 484.47
#2009-03-04| 507.00
#2009-03-05| 505.66
#2009-03-06| 507.18
#2009-03-09| 499.02
#2009-03-10| 508.78
#2009-03-11| 513.52
#2009-03-12| 514.43
#2009-03-13| 536.00
#2009-03-16| 553.77
#2009-03-17| 552.76
#2009-03-18| 565.65
#2009-03-19| 570.43
#2009-03-20| 550.15
#2009-03-23| 584.70
#2009-03-24| 590.78
#2009-03-25| 588.06
#2009-03-26| 624.66
#2009-03-27| 623.07
#2009-03-30| 577.58
#2009-03-31| 592.64
#2009-04-01| 594.13
#2009-04-02| 631.25
#2009-04-03| 632.47
#2009-04-06| 644.62
#2009-04-07| 646.13
#2009-04-08| 641.12
#2009-04-09| 659.93
#2009-04-10| .
#2009-04-13| 663.43
#2009-04-14| 670.10
#2009-04-15| 672.90
#2009-04-16| 669.91
#2009-04-17| 667.57
#2009-04-20| 664.64
#2009-04-21| 652.39
#2009-04-22| 633.17
#2009-04-23| 650.09
#2009-04-24| 656.99
#2009-04-27| 635.93
#2009-04-28| 628.01
#2009-04-29| 657.06
#2009-04-30| 670.98
#2009-05-01| 670.50
#2009-05-04| 716.30
#2009-05-05| 714.78
#2009-05-06| 717.65
#2009-05-07| 726.04
#2009-05-08| 740.55
#2009-05-11| 719.21
#2009-05-12| 724.82
#2009-05-13| 709.21
#2009-05-14| 701.92
#2009-05-15| 715.91
#2009-05-18| 754.59
#2009-05-19| 769.66
#2009-05-20| 765.14
#2009-05-21| 751.37
#2009-05-22| 752.56
#2009-05-25| .
#2009-05-26| 752.24
#2009-05-27| 785.76
#2009-05-28| 791.05
#2009-05-29| 808.47
#2009-06-01| 836.30
#2009-06-02| 821.77
#2009-06-03| 822.21
#2009-06-04| 824.06
#2009-06-05| 828.21
#2009-06-08| 814.47
#2009-06-09| 811.32
#2009-06-10| 842.55
#2009-06-11| 849.10
#2009-06-12| 858.38
#2009-06-15| 845.40
#2009-06-16| 846.21
#2009-06-17| 842.49
#2009-06-18| 829.74
#2009-06-19| 845.81
#2009-06-22| 842.98
#2009-06-23| 823.11
#2009-06-24| 840.64
#2009-06-25| 862.89
#2009-06-26| 879.86
#2009-06-29| 882.05
#2009-06-30| 873.69
#2009-07-01| 879.21
#2009-07-02| 877.72
#2009-07-03| .
#2009-07-06| 857.30
#2009-07-07| 847.47
#2009-07-08| 829.67
#2009-07-09| 827.12
#2009-07-10| 820.50
#2009-07-13| 805.81
#2009-07-14| 831.10
#2009-07-15| 854.57
#2009-07-16| 856.10
#2009-07-17| 874.05
#2009-07-20| 905.62
#2009-07-21| 903.27
#2009-07-22| 889.24
#2009-07-23| 918.15
#2009-07-24| 925.15
#2009-07-27| 933.62
#2009-07-28| 943.58
#2009-07-29| 923.77
#2009-07-30| 932.28
#2009-07-31| 940.82
#2009-08-03| 954.10
#2009-08-04| 940.43
#2009-08-05| 928.67
#2009-08-06| 922.38
#2009-08-07| 904.27
#2009-08-10| 919.66
#2009-08-11| 918.38
#2009-08-12| 909.27
#2009-08-13| 928.09
#2009-08-14| 924.67
#2009-08-17| 889.53
#2009-08-18| 899.39
#2009-08-19| 893.72
#2009-08-20| 906.92
#2009-08-21| 907.27
#2009-08-24| 923.41
#2009-08-25| 920.24
#2009-08-26| 916.99
#2009-08-27| 911.22
#2009-08-28| 909.12
#2009-08-31| 902.82
#2009-09-01| 898.15
#2009-09-02| 885.38
#2009-09-03| 898.60
#2009-09-04| 929.53
#2009-09-07| .
#2009-09-08| 967.41
#2009-09-09| 962.29
#2009-09-10| 972.05
#2009-09-11| 978.73
#2009-09-14| 975.94
#2009-09-15| 980.93
#2009-09-16|1006.30
#2009-09-17|1014.17
#2009-09-18|1012.00
#2009-09-21|1002.53
#2009-09-22|1010.31
#2009-09-23|1001.43
#2009-09-24| 983.66
#2009-09-25| 986.01
#2009-09-28| 979.17
#2009-09-29| 995.77
#2009-09-30| 998.16
#2009-10-01| 998.72
#2009-10-02| 985.96
#2009-10-05| 997.38
#2009-10-06|1019.46
#2009-10-07|1028.78
#2009-10-08|1044.66
#2009-10-09|1048.54
#2009-10-12|1048.28
#2009-10-13|1056.75
#2009-10-14|1082.80
#2009-10-15|1088.70
#2009-10-16|1078.80
#2009-10-19|1094.14
#2009-10-20|1088.55
#2009-10-21|1085.70
#2009-10-22|1087.57
#2009-10-23|1103.00
#2009-10-26|1098.42
#2009-10-27|1071.05
#2009-10-28|1035.68
#2009-10-29|1034.12
#2009-10-30|1042.50
#2009-11-02|1039.00
#2009-11-03|1027.19
#2009-11-04|1057.45
#2009-11-05|1059.66
#2009-11-06|1070.33
#2009-11-09|1106.52
#2009-11-10|1111.25
#2009-11-11|1119.06
#2009-11-12|1098.23
#2009-11-13|1115.63
#2009-11-16|1144.30
#2009-11-17|1141.39
#2009-11-18|1135.78
#2009-11-19|1106.55
#2009-11-20|1104.91
#2009-11-23|1131.40
#2009-11-24|1114.79
#2009-11-25|1117.87
#2009-11-26| .
#2009-11-27|1053.49
#2009-11-30|1087.36
#2009-12-01|1113.23
#2009-12-02|1124.41
#2009-12-03|1132.04
#2009-12-04|1128.92
#2009-12-07|1125.62
#2009-12-08|1108.01
#2009-12-09|1091.16
#2009-12-10|1091.10
#2009-12-11|1097.20
#2009-12-14|1097.69
#2009-12-15|1080.28
#2009-12-16|1068.94
#2009-12-17|1046.36
#2009-12-18|1035.84
#2009-12-21|1028.11
#2009-12-22|1040.27
#2009-12-23|1053.87
#2009-12-24|1064.83
#2009-12-25| .
#2009-12-28|1066.97
#2009-12-29|1067.08
#2009-12-30|1063.47
#2009-12-31|1080.71
#2010-01-01| .
#2010-01-04|1087.29
#2010-01-05|1102.87
#2010-01-06|1103.89
#2010-01-07|1093.64
#2010-01-08|1086.85
#2010-01-11|1092.62
#2010-01-12|1075.06
#2010-01-13|1051.94
#2010-01-14|1039.11
#2010-01-15|1037.29
#2010-01-18| .
#2010-01-19|1061.86
#2010-01-20|1035.22
#2010-01-21|1010.90
#2010-01-22|1010.17
#2010-01-25|1000.53
#2010-01-26| 976.64
#2010-01-27| 962.06
#2010-01-28| 982.70
#2010-01-29| 977.78
#2010-02-01| 989.71
#2010-02-02| 990.47
#2010-02-03|1004.67
#2010-02-04| 974.92
#2010-02-05| 943.64
#2010-02-08| 937.75
#2010-02-09| 959.40
#2010-02-10| 965.71
#2010-02-11| 980.46
#2010-02-12| 975.96
#2010-02-15| .
#2010-02-16| 981.98
#2010-02-17| 996.01
#2010-02-18| 993.20
#2010-02-19| 975.94
#2010-02-22| 984.63
#2010-02-23| 984.77
#2010-02-24| 975.39
#2010-02-25| 966.72
#2010-02-26| 985.49
#2010-03-01|1012.00
#2010-03-02|1027.14
#2010-03-03|1030.08
#2010-03-04|1013.75
#2010-03-05|1028.77
#2010-03-08|1039.66
#2010-03-09|1044.64
#2010-03-10|1051.99
#2010-03-11|1048.45
#2010-03-12|1047.48
#2010-03-15|1036.10
#2010-03-16|1040.08
#2010-03-17|1051.05
#2010-03-18|1049.66
#2010-03-19|1048.25
#2010-03-22|1034.58
#2010-03-23|1036.33
#2010-03-24|1034.33
#2010-03-25|1027.36
#2010-03-26|1032.17
#2010-03-29|1048.40
#2010-03-30|1059.85
#2010-03-31|1070.04
#2010-04-01|1090.20
#2010-04-02| .
#2010-04-05|1097.06
#2010-04-06|1095.26
#2010-04-07|1110.16
#2010-04-08|1108.02
#2010-04-09|1120.66
#2010-04-12|1109.74
#2010-04-13|1105.08
#2010-04-14|1112.82
#2010-04-15|1104.31
#2010-04-16|1079.76
#2010-04-19|1059.30
#2010-04-20|1074.52
#2010-04-21|1067.78
#2010-04-22|1064.38
#2010-04-23|1058.84
#2010-04-26|1068.73
#2010-04-27|1048.57
#2010-04-28|1038.70
#2010-04-29|1047.89
#2010-04-30|1066.42
#2010-05-03|1053.40
#2010-05-04|1035.03
#2010-05-05|1015.58
#2010-05-06|1004.47
#2010-05-07| 990.46
#2010-05-10|1029.08
#2010-05-11|1017.48
#2010-05-12|1027.93
#2010-05-13|1034.42
#2010-05-14|1016.23
#2010-05-17| 998.32
#2010-05-18|1002.90
#2010-05-19| 968.01
#2010-05-20| 954.66
#2010-05-21| 962.22
#2010-05-24| 972.33
#2010-05-25| 931.85
#2010-05-26| 963.17
#2010-05-27| 982.70
#2010-05-28| 996.99
#2010-05-31| .
#2010-06-01| 983.28
#2010-06-02| 985.58
#2010-06-03|1000.48
#2010-06-04| 993.41
#2010-06-07| 970.01
#2010-06-08| 971.25
#2010-06-09| 979.47
#2010-06-10| 991.80
#2010-06-11|1001.37
#2010-06-14|1010.19
#2010-06-15|1019.55
#2010-06-16|1022.70
#2010-06-17|1027.21
#2010-06-18|1036.78
#2010-06-21|1074.06
#2010-06-22|1067.46
#2010-06-23|1061.78
#2010-06-24|1052.50
#2010-06-25|1051.13
#2010-06-28|1055.31
#2010-06-29|1023.01
#2010-06-30|1016.37
#2010-07-01|1017.46
#2010-07-02|1014.19
#2010-07-05| .
#2010-07-06|1029.05
#2010-07-07|1029.67
#2010-07-08|1039.69
#2010-07-09|1057.24
#2010-07-12|1067.12
#2010-07-13|1077.12
#2010-07-14|1075.93
#2010-07-15|1064.37
#2010-07-16|1054.62
#2010-07-19|1054.64
#2010-07-20|1063.38
#2010-07-21|1073.37
#2010-07-22|1087.74
#2010-07-23|1098.15
#2010-07-26|1092.83
#2010-07-27|1097.90
#2010-07-28|1106.46
#2010-07-29|1110.90
#2010-07-30|1111.09
#2010-08-02|1133.75
#2010-08-03|1126.57
#2010-08-04|1125.00
#2010-08-05|1123.23
#2010-08-06|1126.43
#2010-08-09|1136.53
#2010-08-10|1114.16
#2010-08-11|1089.97
#2010-08-12|1087.30
#2010-08-13|1093.25
#2010-08-16|1099.95
#2010-08-17|1105.11
#2010-08-18|1102.75
#2010-08-19|1104.45
#2010-08-20|1098.86
#2010-08-23|1092.49
#2010-08-24|1080.05
#2010-08-25|1074.84
#2010-08-26|1069.71
#2010-08-27|1074.46
#2010-08-30|1075.32
#2010-08-31|1073.87
#2010-09-01|1089.78
#2010-09-02|1096.73
#2010-09-03|1100.82
#2010-09-06| .
#2010-09-07|1109.82
#2010-09-08|1107.01
#2010-09-09|1115.76
#2010-09-10|1117.00
#2010-09-13|1145.20
#2010-09-14|1153.01
#2010-09-15|1153.52
#2010-09-16|1147.44
#2010-09-17|1156.64
#2010-09-20|1159.32
#2010-09-21|1155.80
#2010-09-22|1163.34
#2010-09-23|1163.18
#2010-09-24|1167.48
#2010-09-27|1168.02
#2010-09-28|1164.14
#2010-09-29|1178.13
#2010-09-30|1180.67
#2010-10-01|1194.13
#2010-10-04|1198.82
#2010-10-05|1210.69
#2010-10-06|1220.03
#2010-10-07|1216.70
#2010-10-08|1221.16
#2010-10-11|1233.02
#2010-10-12|1229.18
#2010-10-13|1262.57
#2010-10-14|1277.43
#2010-10-15|1277.33
#2010-10-18|1266.41
#2010-10-19|1257.92
#2010-10-20|1260.56
#2010-10-21|1270.60
#2010-10-22|1259.21
#2010-10-25|1262.47
#2010-10-26|1267.12
#2010-10-27|1241.20
#2010-10-28|1243.66
#2010-10-29|1249.13
#2010-11-01|1277.49
#2010-11-02|1286.90
#2010-11-03|1309.68
#2010-11-04|1337.95
#2010-11-05|1342.93
#2010-11-08|1337.33
#2010-11-09|1324.34
#2010-11-10|1305.68
#2010-11-11|1304.65
#2010-11-12|1273.39
#2010-11-15|1263.56
#2010-11-16|1237.27
#2010-11-17|1229.31
#2010-11-18|1250.63
#2010-11-19|1242.04
#2010-11-22|1239.78
#2010-11-23|1208.02
#2010-11-24|1211.86
#2010-11-25| .
#2010-11-26|1195.17
#2010-11-29|1203.33
#2010-11-30|1201.29
#2010-12-01|1222.71
#2010-12-02|1239.02
#2010-12-03|1227.58
#2010-12-06|1213.92
#2010-12-07|1219.67
#2010-12-08|1197.13
#2010-12-09|1182.76
#2010-12-10|1183.58
#2010-12-13|1197.46
#2010-12-14|1204.67
#2010-12-15|1182.09
#2010-12-16|1170.54
#2010-12-17|1175.83
#2010-12-20|1164.39
#2010-12-21|1185.77
#2010-12-22|1186.66
#2010-12-23|1182.56
#2010-12-24| .
#2010-12-27|1172.99
#2010-12-28|1167.62
#2010-12-29|1187.29
#2010-12-30|1198.07
#2010-12-31|1208.38
#2011-01-03|1222.01
#2011-01-04|1222.66
#2011-01-05|1218.42
#2011-01-06|1204.55
#2011-01-07|1197.71
#2011-01-10|1184.69
#2011-01-11|1193.20
#2011-01-12|1217.81
#2011-01-13|1214.70
#2011-01-14|1209.46
#2011-01-17| .
#2011-01-18|1196.22
#2011-01-19|1200.49
#2011-01-20|1181.23
#2011-01-21|1178.64
#2011-01-24|1176.48
#2011-01-25|1171.90
#2011-01-26|1175.53
#2011-01-27|1162.39
#2011-01-28|1146.71
#2011-01-31|1140.42
#2011-02-01|1141.13
#2011-02-02|1145.12
#2011-02-03|1145.45
#2011-02-04|1132.45
#2011-02-07|1123.99
#2011-02-08|1128.23
#2011-02-09|1112.98
#2011-02-10|1093.98
#2011-02-11|1114.35
#2011-02-14|1134.30
#2011-02-15|1129.60
#2011-02-16|1145.06
#2011-02-17|1154.94
#2011-02-18|1162.84
#2011-02-21| .
#2011-02-22|1129.08
#2011-02-23|1122.58
#2011-02-24|1110.43
#2011-02-25|1127.36
#2011-02-28|1145.07
#2011-03-01|1153.25
#2011-03-02|1150.86
#2011-03-03|1165.19
#2011-03-04|1177.21
#2011-03-07|1170.28
#2011-03-08|1180.53
#2011-03-09|1185.64
#2011-03-10|1169.76
#2011-03-11|1157.32
#2011-03-14|1164.70
#2011-03-15|1145.60
#2011-03-16|1147.31
#2011-03-17|1138.25
#2011-03-18|1143.34
#2011-03-21|1155.17
#2011-03-22|1169.68
#2011-03-23|1173.12
#2011-03-24|1184.17
#2011-03-25|1201.74
#2011-03-28|1193.65
#2011-03-29|1194.56
#2011-03-30|1219.02
#2011-03-31|1235.24
#2011-04-01|1250.26
#2011-04-04|1262.94
#2011-04-05|1264.19
#2011-04-06|1265.95
#2011-04-07|1265.98
#2011-04-08|1268.98
#2011-04-11|1258.34
#2011-04-12|1241.01
#2011-04-13|1252.82
#2011-04-14|1246.38
#2011-04-15|1248.98
#2011-04-18|1231.14
#2011-04-19|1228.37
#2011-04-20|1256.13
#2011-04-21|1265.60
#2011-04-22| .
#2011-04-25|1262.75
#2011-04-26|1261.58
#2011-04-27|1251.20
#2011-04-28|1235.76
#2011-04-29|1233.83
#2011-05-02|1228.62
#2011-05-03|1207.03
#2011-05-04|1189.72
#2011-05-05|1183.59
#2011-05-06|1201.87
#2011-05-09|1200.06
#2011-05-10|1205.47
#2011-05-11|1202.33
#2011-05-12|1189.34
#2011-05-13|1190.56
#2011-05-16|1176.02
#2011-05-17|1174.31
#2011-05-18|1179.88
#2011-05-19|1181.37
#2011-05-20|1182.75
#2011-05-23|1156.45
#2011-05-24|1168.09
#2011-05-25|1164.46
#2011-05-26|1174.51
#2011-05-27|1191.31
#2011-05-30| .
#2011-05-31|1216.36
#2011-06-01|1208.90
#2011-06-02|1200.76
#2011-06-03|1189.39
#2011-06-06|1184.85
#2011-06-07|1191.49
#2011-06-08|1177.75
#2011-06-09|1168.96
#2011-06-10|1159.67
#2011-06-13|1166.52
#2011-06-14|1173.31
#2011-06-15|1163.67
#2011-06-16|1143.26
#2011-06-17|1142.99
#2011-06-20|1135.48
#2011-06-21|1134.32
#2011-06-22|1134.11
#2011-06-23|1123.29
#2011-06-24|1149.84
#2011-06-27|1151.26
#2011-06-28|1159.31
#2011-06-29|1161.44
#2011-06-30|1176.84
#2011-07-01|1184.16
#2011-07-04| .
#2011-07-05|1195.02
#2011-07-06|1173.37
#2011-07-07|1176.48
#2011-07-08|1172.43
#2011-07-11|1143.24
#2011-07-12|1113.05
#2011-07-13|1136.10
#2011-07-14|1129.70
#2011-07-15|1121.84
#2011-07-18|1117.63
#2011-07-19|1129.76
#2011-07-20|1133.02
#2011-07-21|1138.54
#2011-07-22|1157.56
#2011-07-25|1151.86
#2011-07-26|1161.84
#2011-07-27|1148.58
#2011-07-28|1145.01
#2011-07-29|1145.29
#2011-08-01|1152.61
#2011-08-02|1122.69
#2011-08-03|1101.11
#2011-08-04|1081.49
#2011-08-05|1054.15
#2011-08-08|1006.76
#2011-08-09| 976.36
#2011-08-10| 984.16
#2011-08-11| 990.17
#2011-08-12| 987.69
#2011-08-15|1023.09
#2011-08-16|1018.57
#2011-08-17|1021.56
#2011-08-18| 990.31
#2011-08-19| 965.46
#2011-08-22| 958.52
#2011-08-23| 974.96
#2011-08-24| 954.59
#2011-08-25| 959.84
#2011-08-26| 955.84
#2011-08-29| 986.99
#2011-08-30|1004.72
#2011-08-31|1023.46
#2011-09-01|1037.30
#2011-09-02|1015.62
#2011-09-05| .
#2011-09-06| 989.68
#2011-09-07|1006.57
#2011-09-08|1010.20
#2011-09-09| 992.81
#2011-09-12| 949.27
#2011-09-13| 944.24
#2011-09-14| 944.16
#2011-09-15| 954.02
#2011-09-16| 970.66
#2011-09-19| 935.89
#2011-09-20| 937.99
#2011-09-21| 921.43
#2011-09-22| 862.80
#2011-09-23| 844.37
#2011-09-26| 833.78
#2011-09-27| 880.13
#2011-09-28| 865.96
#2011-09-29| 869.65
#2011-09-30| 835.33
#2011-10-03| 795.83
#2011-10-04| 776.09
#2011-10-05| 780.44
#2011-10-06| 817.75
#2011-10-07| 843.75
#2011-10-10| 859.07
#2011-10-11| 885.47
#2011-10-12| 903.84
#2011-10-13| 921.28
#2011-10-14| 915.35
#2011-10-17| 922.43
#2011-10-18| 892.69
#2011-10-19| 906.98
#2011-10-20| 885.68
#2011-10-21| 894.94
#2011-10-24| 927.60
#2011-10-25| 932.75
#2011-10-26| 941.55
#2011-10-27| 983.08
#2011-10-28|1009.82
#2011-10-31| 999.28
#2011-11-01| 962.03
#2011-11-02| 979.69
#2011-11-03| 976.65
#2011-11-04| 992.17
#2011-11-07| 984.89
#2011-11-08| 985.59
#2011-11-09| 982.24
#2011-11-10| 945.06
#2011-11-11| 955.06
#2011-11-14| 960.72
#2011-11-15| 956.39
#2011-11-16| 943.60
#2011-11-17| 929.16
#2011-11-18| 907.34
#2011-11-21| 880.71
#2011-11-22| 877.91
#2011-11-23| 854.01
#2011-11-24| .
#2011-11-25| 852.80
#2011-11-28| 879.41
#2011-11-29| 881.20
#2011-11-30| 892.39
#2011-12-01| 946.69
#2011-12-02| 959.87
#2011-12-05| 965.83
#2011-12-06| 955.22
#2011-12-07| 962.28
#2011-12-08| 952.53
#2011-12-09| 933.27
#2011-12-12| 918.98
#2011-12-13| 913.66
#2011-12-14| 902.02
#2011-12-15| 894.81
#2011-12-16| 903.99
#2011-12-19| 892.24
#2011-12-20| 899.08
#2011-12-21| 910.41
#2011-12-22| 915.09
#2011-12-23| 921.20
#2011-12-26| .
#2011-12-27| 921.10
#2011-12-28| 904.02
#2011-12-29| 901.23
#2011-12-30| 901.25
#2012-01-02| .
#2012-01-03| 928.48
#2012-01-04| 925.61
#2012-01-05| 922.57
#2012-01-06| 914.23
#2012-01-09| 929.20
#2012-01-10| 954.32
#2012-01-11| 960.20
#2012-01-12| 968.35
#2012-01-13| 971.74
#2012-01-16| .
#2012-01-17|1000.33
#2012-01-18|1007.79
#2012-01-19|1027.15
#2012-01-20|1031.51
#2012-01-23|1033.81
#2012-01-24|1034.82
#2012-01-25|1037.08
#2012-01-26|1061.68
#2012-01-27|1065.24
#2012-01-30|1038.70
#2012-01-31|1053.01
#2012-02-01|1059.19
#2012-02-02|1079.21
#2012-02-03|1089.26
#2012-02-06|1088.74
#2012-02-07|1084.38
#2012-02-08|1098.28
#2012-02-09|1095.11
#2012-02-10|1073.60
#2012-02-13|1086.22
#2012-02-14|1088.35
#2012-02-15|1107.89
#2012-02-16|1102.76
#2012-02-17|1114.87
#2012-02-20| .
#2012-02-21|1123.46
#2012-02-22|1122.04
#2012-02-23|1112.84
#2012-02-24|1109.98
#2012-02-27|1091.97
#2012-02-28|1116.62
#2012-02-29|1116.70
#2012-03-01|1109.97
#2012-03-02|1120.06
#2012-03-05|1098.42
#2012-03-06|1062.84
#2012-03-07|1057.26
#2012-03-08|1073.49
#2012-03-09|1085.18
#2012-03-12|1077.72
#2012-03-13|1094.87
#2012-03-14|1090.80
#2012-03-15|1080.91
#2012-03-16|1078.93
#2012-03-19|1063.47
#2012-03-20|1053.21
#2012-03-21|1049.86
#2012-03-22|1037.84
#2012-03-23|1032.84
#2012-03-26|1028.69
#2012-03-27|1043.20
#2012-03-28|1030.68
#2012-03-29|1012.98
#2012-03-30|1021.66
#2012-04-02|1026.17
#2012-04-03|1040.78
#2012-04-04|1029.34
#2012-04-05|1021.89
#2012-04-06| .
#2012-04-09|1015.09
#2012-04-10|1006.30
#2012-04-11|1003.51
#2012-04-12|1023.13
#2012-04-13|1029.45
#2012-04-16|1021.39
#2012-04-17|1017.15
#2012-04-18|1014.69
#2012-04-19|1021.76
#2012-04-20|1022.53
#2012-04-23| 999.33
#2012-04-24|1001.31
#2012-04-25| 995.20
#2012-04-26| 999.47
#2012-04-27| 997.43
#2012-04-30|1009.73
#2012-05-01|1007.99
#2012-05-02|1013.03
#2012-05-03| 997.22
#2012-05-04| 986.51
#2012-05-07| 974.59
#2012-05-08| 964.99
#2012-05-09| 947.08
#2012-05-10| 948.30
#2012-05-11| 942.03
#2012-05-14| 917.43
#2012-05-15| 916.89
#2012-05-16| 892.05
#2012-05-17| 880.02
#2012-05-18| 871.17
#2012-05-21| 880.66
#2012-05-22| 883.31
#2012-05-23| 863.25
#2012-05-24| 871.29
#2012-05-25| 878.44
#2012-05-28| .
#2012-05-29| 900.35
#2012-05-30| 886.76
#2012-05-31| 894.51
#2012-06-01| 886.97
#2012-06-04| 874.77
#2012-06-05| 878.75
#2012-06-06| 899.68
#2012-06-07| 906.54
#2012-06-08| 890.84
#2012-06-11| 898.66
#2012-06-12| 902.22
#2012-06-13| 911.78
#2012-06-14| 904.56
#2012-06-15| 927.05
#2012-06-18| 925.83
#2012-06-19| 931.08
#2012-06-20| 930.73
#2012-06-21| 917.95
#2012-06-22| 905.12
#2012-06-25| 890.05
#2012-06-26| 893.46
#2012-06-27| 903.16
#2012-06-28| 892.83
#2012-06-29| 929.32
#2012-07-02| 935.45
#2012-07-03| 951.68
#2012-07-04| .
#2012-07-05| 948.96
#2012-07-06| 939.41
#2012-07-09| 928.48
#2012-07-10| 925.38
#2012-07-11| 915.86
#2012-07-12| 895.68
#2012-07-13| 906.04
#2012-07-16| 902.91
#2012-07-17| 912.42
#2012-07-18| 912.67
#2012-07-19| 929.79
#2012-07-20| 926.49
#2012-07-23| 896.99
#2012-07-24| 896.52
#2012-07-25| 899.74
#2012-07-26| 904.36
#2012-07-27| 928.33
#2012-07-30| 940.94
#2012-07-31| 947.47
#2012-08-01| 953.87
#2012-08-02| 943.25
#2012-08-03| 954.85
#2012-08-06| 969.11
#2012-08-07| 973.03
#2012-08-08| 973.83
#2012-08-09| 977.02
#2012-08-10| 974.15
#2012-08-13| 970.69
#2012-08-14| 974.02
#2012-08-15| 969.98
#2012-08-16| 969.70
#2012-08-17| 974.58
#2012-08-20| 970.11
#2012-08-21| 974.77
#2012-08-22| 968.77
#2012-08-23| 973.28
#2012-08-24| 961.88
#2012-08-27| 950.62
#2012-08-28| 950.03
#2012-08-29| 943.62
#2012-08-30| 933.58
#2012-08-31| 930.86
#2012-09-03| .
#2012-09-04| 925.21
#2012-09-05| 915.78
#2012-09-06| 924.35
#2012-09-07| 949.33
#2012-09-10| 942.55
#2012-09-11| 943.75
#2012-09-12| 953.63
#2012-09-13| 957.44
#2012-09-14| 989.74
#2012-09-17| 989.61
#2012-09-18| 985.80
#2012-09-19| 994.68
#2012-09-20| 985.95
#2012-09-21|1001.10
#2012-09-24| 998.89
#2012-09-25| 986.82
#2012-09-26| 979.70
#2012-09-27| 989.02
#2012-09-28| 990.38
#2012-10-01| 994.29
#2012-10-02| 993.84
#2012-10-03| 993.53
#2012-10-04| 999.83
#2012-10-05|1002.95
#2012-10-08| 991.27
#2012-10-09| 988.97
#2012-10-10| 985.72
#2012-10-11|1004.04
#2012-10-12|1007.24
#2012-10-15|1008.30
#2012-10-16|1010.59
#2012-10-17|1017.33
#2012-10-18|1023.53
#2012-10-19|1019.47
#2012-10-22|1024.68
#2012-10-23|1015.55
#2012-10-24|1016.88
#2012-10-25|1022.39
#2012-10-26|1010.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1014.54
#2012-11-01|1032.26
#2012-11-02|1041.46
#2012-11-05|1034.88
#2012-11-06|1039.44
#2012-11-07|1039.50
#2012-11-08|1016.68
#2012-11-09|1007.95
#2012-11-12|1007.68
#2012-11-13| 998.96
#2012-11-14|1006.67
#2012-11-15| 998.13
#2012-11-16| 995.28
#2012-11-19|1004.15
#2012-11-20|1000.87
#2012-11-21|1012.19
#2012-11-22| .
#2012-11-23|1030.41
#2012-11-26|1027.04
#2012-11-27|1026.95
#2012-11-28|1018.08
#2012-11-29|1034.20
#2012-11-30|1047.50
#2012-12-03|1041.29
#2012-12-04|1040.49
#2012-12-05|1061.13
#2012-12-06|1068.52
#2012-12-07|1069.35
#2012-12-10|1077.78
#2012-12-11|1078.99
#2012-12-12|1087.09
#2012-12-13|1084.29
#2012-12-14|1091.50
#2012-12-17|1087.25
#2012-12-18|1092.52
#2012-12-19|1105.40
#2012-12-20|1104.35
#2012-12-21|1094.24
#2012-12-24|1096.97
#2012-12-25|1097.00
#2012-12-26|1100.32
#2012-12-27|1101.66
#2012-12-28|1108.88
#2012-12-31|1111.61
#2013-01-01|1113.49
#2013-01-02|1149.50
#2013-01-03|1166.56
#2013-01-04|1160.04
#2013-01-07|1160.63
#2013-01-08|1150.65
#2013-01-09|1158.93
#2013-01-10|1161.76
#2013-01-11|1154.35
#2013-01-14|1175.32
#2013-01-15|1172.68
#2013-01-16|1166.24
#2013-01-17|1169.02
#2013-01-18|1183.93
#2013-01-21|1182.51
#2013-01-22|1186.83
#2013-01-23|1186.37
#2013-01-24|1182.77
#2013-01-25|1179.89
#2013-01-28|1183.14
#2013-01-29|1182.94
#2013-01-30|1185.67
#2013-01-31|1188.98
#2013-02-01|1193.18
#2013-02-04|1184.23
#2013-02-05|1171.46
#2013-02-06|1164.99
#2013-02-07|1152.83
#2013-02-08|1155.18
#2013-02-11|1154.02
#2013-02-12|1155.17
#2013-02-13|1156.65
#2013-02-14|1165.05
#2013-02-15|1172.50
#2013-02-18|1169.65
#2013-02-19|1156.65
#2013-02-20|1157.05
#2013-02-21|1134.84
#2013-02-22|1137.10
#2013-02-25|1139.52
#2013-02-26|1114.33
#2013-02-27|1122.20
#2013-02-28|1139.74
#2013-03-01|1131.24
#2013-03-04|1113.94
#2013-03-05|1120.99
#2013-03-06|1139.98
#2013-03-07|1141.46
#2013-03-08|1161.08
#2013-03-11|1155.97
#2013-03-12|1143.70
#2013-03-13|1123.81
#2013-03-14|1128.22
#2013-03-15|1120.02
#2013-03-18|1101.20
#2013-03-19|1090.77
#2013-03-20|1106.32
#2013-03-21|1099.89
#2013-03-22|1089.88
#2013-03-25|1093.44
#2013-03-26|1097.92
#2013-03-27|1102.26
#2013-03-28|1103.74
#2013-03-29|1103.85
#2013-04-01|1101.34
#2013-04-02|1094.08
#2013-04-03|1087.81
#2013-04-04|1080.92
#2013-04-05|1066.88
#2013-04-08|1067.49
#2013-04-09|1083.20
#2013-04-10|1100.47
#2013-04-11|1100.80
#2013-04-12|1094.03
#2013-04-15|1078.68
#2013-04-16|1086.88
#2013-04-17|1071.80
#2013-04-18|1068.91
#2013-04-19|1095.18
#2013-04-22|1092.71
#2013-04-23|1086.39
#2013-04-24|1097.48
#2013-04-25|1108.99
#2013-04-26|1104.28
#2013-04-29|1107.97
#2013-04-30|1124.90
#2013-05-01|1123.71
#2013-05-02|1122.70
#2013-05-03|1124.15
#2013-05-06|1126.81
#2013-05-07|1144.37
#2013-05-08|1157.66
#2013-05-09|1152.04
#2013-05-10|1150.09
#2013-05-13|1132.57
#2013-05-14|1130.40
#2013-05-15|1137.58
#2013-05-16|1136.21
#2013-05-17|1140.19
#2013-05-20|1155.48
#2013-05-21|1149.26
#2013-05-22|1151.47
#2013-05-23|1124.48
#2013-05-24|1123.02
#2013-05-27|1126.81
#2013-05-28|1135.88
#2013-05-29|1110.54
#2013-05-30|1105.49
#2013-05-31|1092.56
#2013-06-03|1084.98
#2013-06-04|1083.31
#2013-06-05|1070.01
#2013-06-06|1066.06
#2013-06-07|1054.33
#2013-06-10|1045.85
#2013-06-11|1023.09
#2013-06-12|1022.62
#2013-06-13|1007.16
#2013-06-14|1011.54
#2013-06-17|1020.61
#2013-06-18|1009.76
#2013-06-19| 994.08
#2013-06-20| 951.07
#2013-06-21| 950.48
#2013-06-24| 926.36
#2013-06-25| 928.58
#2013-06-26| 953.02
#2013-06-27| 962.62
#2013-06-28| 979.54
#2013-07-01| 982.13
#2013-07-02| 953.45
#2013-07-03| 926.79
#2013-07-04| 937.16
#2013-07-05| 941.92
#2013-07-08| 931.11
#2013-07-09| 932.36
#2013-07-10| 939.31
#2013-07-11| 975.14
#2013-07-12| 969.81
#2013-07-15| 980.43
#2013-07-16| 975.39
#2013-07-17| 978.85
#2013-07-18| 979.67
#2013-07-19| 970.03
#2013-07-22| 973.74
#2013-07-23| 998.06
#2013-07-24| 990.50
#2013-07-25| 986.95
#2013-07-26| 984.26
#2013-07-29| 972.55
#2013-07-30| 970.47
#2013-07-31| 967.98
#2013-08-01| 979.00
#2013-08-02| 976.07
#2013-08-05| 970.73
#2013-08-06| 953.37
#2013-08-07| 943.31
#2013-08-08| 955.70
#2013-08-09| 964.93
#2013-08-12| 985.96
#2013-08-13|1003.01
#2013-08-14|1002.85
#2013-08-15| 994.72
#2013-08-16| 985.91
#2013-08-19| 971.24
#2013-08-20| 952.29
#2013-08-21| 945.89
#2013-08-22| 947.15
#2013-08-23| 961.27
#2013-08-26| 961.20
#2013-08-27| 938.96
#2013-08-28| 927.44
#2013-08-29| 939.17
#2013-08-30| 944.82
#2013-09-02| 961.44
#2013-09-03| 958.43
#2013-09-04| 964.71
#2013-09-05| 986.47
#2013-09-06| 995.78
#2013-09-09|1017.00
#2013-09-10|1037.64
#2013-09-11|1033.91
#2013-09-12|1034.44
#2013-09-13|1032.72
#2013-09-16|1047.84
#2013-09-17|1049.65
#2013-09-18|1056.89
#2013-09-19|1083.55
#2013-09-20|1071.27
#2013-09-23|1067.72
#2013-09-24|1059.64
#2013-09-25|1055.93
#2013-09-26|1050.45
#2013-09-27|1047.60
#2013-09-30|1030.41
#2013-10-01|1042.10
#2013-10-02|1042.62
#2013-10-03|1053.50
#2013-10-04|1057.11
#2013-10-07|1052.39
#2013-10-08|1059.95
#2013-10-09|1063.59
#2013-10-10|1069.86
#2013-10-11|1078.60
#2013-10-14|1081.07
#2013-10-15|1083.42
#2013-10-16|1085.41
#2013-10-17|1083.75
#2013-10-18|1094.63
#2013-10-21|1091.82
#2013-10-22|1091.61
#2013-10-23|1072.79
#2013-10-24|1061.93
#2013-10-25|1056.95
#2013-10-28|1062.58
#2013-10-29|1081.63
#2013-10-30|1094.90
#2013-10-31|1092.51
#2013-11-01|1086.98
#2013-11-04|1092.83
#2013-11-05|1075.04
#2013-11-06|1065.65
#2013-11-07|1054.38
#2013-11-08|1034.34
#2013-11-11|1043.65
#2013-11-12|1036.60
#2013-11-13|1024.82
#2013-11-14|1038.87
#2013-11-15|1055.38
#2013-11-18|1096.97
#2013-11-19|1093.51
#2013-11-20|1091.74
#2013-11-21|1073.62
#2013-11-22|1082.10
#2013-11-25|1079.88
#2013-11-26|1075.59
#2013-11-27|1081.28
#2013-11-28|1081.13
#2013-11-29|1088.81
#2013-12-02|1086.19
#2013-12-03|1072.69
#2013-12-04|1062.22
#2013-12-05|1068.36
#2013-12-06|1075.65
#2013-12-09|1083.63
#2013-12-10|1077.59
#2013-12-11|1055.06
#2013-12-12|1046.21
#2013-12-13|1046.68
#2013-12-16|1044.84
#2013-12-17|1041.69
#2013-12-18|1047.02
#2013-12-19|1038.84
#2013-12-20|1029.48
#2013-12-23|1032.02
#2013-12-24|1041.44
#2013-12-25|1041.27
#2013-12-26|1042.36
#2013-12-27|1043.95
#2013-12-30|1039.91
#2013-12-31|1043.26
#2014-01-01|1043.35
#2014-01-02|1029.51
#2014-01-03|1017.14
#2014-01-06|1004.68
#2014-01-07| 999.72
#2014-01-08|1008.51
#2014-01-09| 992.52
#2014-01-10|1000.00
#2014-01-13|1004.51
#2014-01-14|1003.98
#2014-01-15|1009.01
#2014-01-16|1003.24
#2014-01-17| 994.72
#2014-01-20| 987.36
#2014-01-21| 995.86
#2014-01-22|1004.44
#2014-01-23| 982.70
#2014-01-24| 965.17
#2014-01-27| 947.15
#2014-01-28| 947.18
#2014-01-29| 949.65
#2014-01-30| 944.22
#2014-01-31| 946.08
#2014-02-03| 937.13
#2014-02-04| 929.57
#2014-02-05| 928.76
#2014-02-06| 941.19
#2014-02-07| 947.13
#2014-02-10| 939.14
#2014-02-11| 958.13
#2014-02-12| 968.12
#2014-02-13| 954.37
#2014-02-14| 963.05
#2014-02-17| 972.15
#2014-02-18| 967.23
#2014-02-19| 972.25
#2014-02-20| 962.08
#2014-02-21| 963.88
#2014-02-24| 960.74
#2014-02-25| 952.68
#2014-02-26| 951.66
#2014-02-27| 961.91
#2014-02-28| 959.17
#2014-03-03| 937.03
#2014-03-04| 945.13
#2014-03-05| 940.18
#2014-03-06| 954.13
#2014-03-07| 952.29
#2014-03-10| 942.75
#2014-03-11| 939.37
#2014-03-12| 926.28
#2014-03-13| 921.12
#2014-03-14| 912.92
#2014-03-17| 919.89
#2014-03-18| 930.79
#2014-03-19| 934.58
#2014-03-20| 928.51
#2014-03-21| 941.19
#2014-03-24| 963.45
#2014-03-25| 969.72
#2014-03-26| 982.64
#2014-03-27| 995.63
#2014-03-28|1007.60
#2014-03-31|1022.40
#2014-04-01|1022.77
#2014-04-02|1029.04
#2014-04-03|1023.90
#2014-04-04|1026.37
#2014-04-07|1037.61
#2014-04-08|1047.34
#2014-04-09|1051.18
#2014-04-10|1052.20
#2014-04-11|1046.31
#2014-04-14|1042.56
#2014-04-15|1017.03
#2014-04-16|1017.59
#2014-04-17|1028.47
#2014-04-18|1032.15
#2014-04-21|1031.38
#2014-04-22|1026.13
#2014-04-23|1017.31
#2014-04-24|1024.39
#2014-04-25|1012.80
#2014-04-28|1010.34
#2014-04-29|1021.93
#2014-04-30|1015.07
#2014-05-01|1015.55
#2014-05-02|1021.34
#2014-05-05|1020.86
#2014-05-06|1022.68
#2014-05-07|1020.90
#2014-05-08|1022.63
#2014-05-09|1026.44
#2014-05-12|1041.81
#2014-05-13|1045.94
#2014-05-14|1058.07
#2014-05-15|1056.21
#2014-05-16|1062.97
#2014-05-19|1067.63
#2014-05-20|1061.13
#2014-05-21|1060.98
#2014-05-22|1072.73
#2014-05-23|1079.32
#2014-05-26|1076.52
#2014-05-27|1065.01
#2014-05-28|1076.90
#2014-05-29|1074.78
#2014-05-30|1065.42
#2014-06-02|1069.18
#2014-06-03|1079.94
#2014-06-04|1074.71
#2014-06-05|1078.63
#2014-06-06|1094.42
#2014-06-09|1108.84
#2014-06-10|1116.75
#2014-06-11|1120.11
#2014-06-12|1121.29
#2014-06-13|1120.86
#2014-06-16|1118.25
#2014-06-17|1110.05
#2014-06-18|1109.65
#2014-06-19|1112.46
#2014-06-20|1107.42
#2014-06-23|1098.35
#2014-06-24|1109.81
#2014-06-25|1098.48
#2014-06-26|1102.80
#2014-06-27|1101.08
#2014-06-30|1102.37
#2014-07-01|1103.77
#2014-07-02|1116.89
#2014-07-03|1118.37
#2014-07-04|1124.62
#2014-07-07|1123.85
#2014-07-08|1119.90
#2014-07-09|1111.46
#2014-07-10|1118.95
#2014-07-11|1114.33
#2014-07-14|1124.84
#2014-07-15|1127.78
#2014-07-16|1125.09
#2014-07-17|1117.65
#2014-07-18|1129.31
#2014-07-21|1131.14
#2014-07-22|1150.71
#2014-07-23|1159.69
#2014-07-24|1171.91
#2014-07-25|1169.91
#2014-07-28|1173.32
#2014-07-29|1176.51
#2014-07-30|1175.28
#2014-07-31|1166.37
#2014-08-01|1155.51
#2014-08-04|1164.67
#2014-08-05|1156.84
#2014-08-06|1146.61
#2014-08-07|1137.92
#2014-08-08|1126.37
#2014-08-11|1153.87
#2014-08-12|1158.71
#2014-08-13|1162.47
#2014-08-14|1163.99
#2014-08-15|1169.76
#2014-08-18|1175.29
#2014-08-19|1185.12
#2014-08-20|1184.62
#2014-08-21|1183.10
#2014-08-22|1181.97
#2014-08-25|1191.53
#2014-08-26|1192.21
#2014-08-27|1198.16
#2014-08-28|1186.56
#2014-08-29|1194.24
#2014-09-01|1195.59
#2014-09-02|1198.35
#2014-09-03|1224.43
#2014-09-04|1219.99
#2014-09-05|1220.73
#2014-09-08|1213.20
#2014-09-09|1204.07
#2014-09-10|1180.33
#2014-09-11|1177.45
#2014-09-12|1161.70
#2014-09-15|1156.90
#2014-09-16|1158.31
#2014-09-17|1167.77
#2014-09-18|1157.65
#2014-09-19|1150.48
#2014-09-22|1134.14
#2014-09-23|1124.73
#2014-09-24|1129.84
#2014-09-25|1112.51
#2014-09-26|1118.71
#2014-09-29|1086.93
#2014-09-30|1071.69
#2014-10-01|1062.96
#2014-10-02|1065.41
#2014-10-03|1074.21
#2014-10-06|1108.11
#2014-10-07|1110.83
#2014-10-08|1103.41
#2014-10-09|1124.46
#2014-10-10|1094.52
#2014-10-13|1118.54
#2014-10-14|1117.05
#2014-10-15|1103.35
#2014-10-16|1077.47
#2014-10-17|1099.33
#2014-10-20|1095.48
#2014-10-21|1083.24
#2014-10-22|1094.11
#2014-10-23|1076.14
#2014-10-24|1086.04
#2014-10-27|1066.61
#2014-10-28|1103.08
#2014-10-29|1106.55
#2014-10-30|1124.58
#2014-10-31|1141.83
#2014-11-03|1131.59
#2014-11-04|1136.58
#2014-11-05|1127.39
#2014-11-06|1110.96
#2014-11-07|1111.14
#2014-11-10|1114.27
#2014-11-11|1118.72
#2014-11-12|1128.95
#2014-11-13|1122.26
#2014-11-14|1119.28
#2014-11-17|1110.42
#2014-11-18|1111.61
#2014-11-19|1120.22
#2014-11-20|1121.09
#2014-11-21|1152.43
#2014-11-24|1171.04
#2014-11-25|1173.58
#2014-11-26|1191.19
#2014-11-27|1188.28
#2014-11-28|1194.56
#2014-12-01|1162.75
#2014-12-02|1179.08
#2014-12-03|1185.16
#2014-12-04|1196.32
#2014-12-05|1206.65
#2014-12-08|1213.31
#2014-12-09|1180.42
#2014-12-10|1178.16
#2014-12-11|1166.91
#2014-12-12|1148.37
#2014-12-15|1137.78
#2014-12-16|1117.56
#2014-12-17|1143.76
#2014-12-18|1153.84
#2014-12-19|1163.40
#2014-12-22|1189.20
#2014-12-23|1178.47
#2014-12-24|1170.33
#2014-12-25|1170.29
#2014-12-26|1169.51
#2014-12-29|1199.53
#2014-12-30|1198.31
#2014-12-31|1208.63
#2015-01-01|1208.60
#2015-01-02|1222.35
#2015-01-05|1215.22
#2015-01-06|1200.76
#2015-01-07|1211.37
#2015-01-08|1218.51
#2015-01-09|1218.68
#2015-01-12|1209.63
#2015-01-13|1209.89
#2015-01-14|1212.92
#2015-01-15|1232.45
#2015-01-16|1233.48
#2015-01-19|1188.45
#2015-01-20|1213.34
#2015-01-21|1245.83
#2015-01-22|1252.33
#2015-01-23|1260.11
#2015-01-26|1258.23
#2015-01-27|1255.20
#2015-01-28|1246.89
#2015-01-29|1226.91
#2015-01-30|1204.14
#2015-02-02|1197.86
#2015-02-03|1210.11
#2015-02-04|1209.88
#2015-02-05|1215.68
#2015-02-06|1204.67
#2015-02-09|1196.08
#2015-02-10|1192.46
#2015-02-11|1183.08
#2015-02-12|1202.62
#2015-02-13|1223.50
#2015-02-16|1221.03
#2015-02-17|1223.99
#2015-02-18|1228.93
#2015-02-19|1227.64
#2015-02-20|1224.78
#2015-02-23|1225.01
#2015-02-24|1229.67
#2015-02-25|1230.83
#2015-02-26|1239.28
#2015-02-27|1242.23
#2015-03-02|1246.36
#2015-03-03|1231.43
#2015-03-04|1204.29
#2015-03-05|1196.93
#2015-03-06|1187.49
#2015-03-09|1174.56
#2015-03-10|1153.30
#2015-03-11|1156.28
#2015-03-12|1164.52
#2015-03-13|1157.03
#2015-03-16|1168.72
#2015-03-17|1178.60
#2015-03-18|1192.98
#2015-03-19|1192.50
#2015-03-20|1204.31
#2015-03-23|1211.20
#2015-03-24|1201.42
#2015-03-25|1196.50
#2015-03-26|1179.67
#2015-03-27|1172.06
#2015-03-30|1205.99
#2015-03-31|1210.47
#2015-04-01|1237.28
#2015-04-02|1249.35
#2015-04-03|1252.94
#2015-04-06|1260.12
#2015-04-07|1255.56
#2015-04-08|1294.31
#2015-04-09|1319.32
#2015-04-10|1334.57
#2015-04-13|1372.73
#2015-04-14|1353.13
#2015-04-15|1378.22
#2015-04-16|1392.97
#2015-04-17|1366.38
#2015-04-20|1334.59
#2015-04-21|1366.36
#2015-04-22|1383.61
#2015-04-23|1377.78
#2015-04-24|1381.90
#2015-04-27|1385.55
#2015-04-28|1400.37
#2015-04-29|1390.28
#2015-04-30|1381.88
#2015-05-01|1380.31
#2015-05-04|1378.63
#2015-05-05|1358.89
#2015-05-06|1345.92
#2015-05-07|1323.51
#2015-05-08|1356.26
#2015-05-11|1364.22
#2015-05-12|1342.75
#2015-05-13|1341.62
#2015-05-14|1340.77
#2015-05-15|1364.42
#2015-05-18|1353.77
#2015-05-19|1361.58
#2015-05-20|1362.07
#2015-05-21|1357.08
#2015-05-22|1373.94
#2015-05-25|1370.93
#2015-05-26|1383.90
#2015-05-27|1378.73
#2015-05-28|1344.90
#2015-05-29|1334.50
#2015-06-01|1348.04
#2015-06-02|1341.86
#2015-06-03|1331.20
#2015-06-04|1334.32
#2015-06-05|1315.71
#2015-06-08|1329.28
#2015-06-09|1315.44
#2015-06-10|1311.69
#2015-06-11|1308.97
#2015-06-12|1328.58
#2015-06-15|1310.46
#2015-06-16|1296.63
#2015-06-17|1305.19
#2015-06-18|1311.10
#2015-06-19|1303.02
#2015-06-22|1323.88
#2015-06-23|1342.76
#2015-06-24|1346.73
#2015-06-25|1337.44
#2015-06-26|1315.29
#2015-06-29|1285.65
#2015-06-30|1311.54
#2015-07-01|1313.22
#2015-07-02|1310.58
#2015-07-03|1296.26
#2015-07-06|1264.67
#2015-07-07|1236.96
#2015-07-08|1173.49
#2015-07-09|1199.23
#2015-07-10|1237.23
#2015-07-13|1254.38
#2015-07-14|1249.98
#2015-07-15|1239.74
#2015-07-16|1250.35
#2015-07-17|1252.77
#2015-07-20|1244.58
#2015-07-21|1249.09
#2015-07-22|1239.58
#2015-07-23|1230.91
#2015-07-24|1214.68
#2015-07-27|1178.63
#2015-07-28|1172.83
#2015-07-29|1186.38
#2015-07-30|1174.81
#2015-07-31|1178.33
#2015-08-03|1166.55
#2015-08-04|1167.01
#2015-08-05|1167.87
#2015-08-06|1159.52
#2015-08-07|1166.23
#2015-08-10|1172.64
#2015-08-11|1164.81
#2015-08-12|1132.68
#2015-08-13|1129.57
#2015-08-14|1140.29
#2015-08-17|1128.61
#2015-08-18|1116.13
#2015-08-19|1101.61
#2015-08-20|1085.07
#2015-08-21|1062.08
#2015-08-24| 999.96
#2015-08-25|1003.96
#2015-08-26| 994.36
#2015-08-27|1044.91
#2015-08-28|1027.75
#2015-08-31|1018.15
#2015-09-01| 990.11
#2015-09-02| 975.16
#2015-09-03| 984.02
#2015-09-04| 963.43
#2015-09-07| 952.07
#2015-09-08| 985.80
#2015-09-09|1021.42
#2015-09-10| 999.20
#2015-09-11|1001.67
#2015-09-14|1013.75
#2015-09-15|1013.17
#2015-09-16|1036.23
#2015-09-17|1034.02
#2015-09-18|1036.15
#2015-09-21|1025.69
#2015-09-22|1011.18
#2015-09-23| 990.07
#2015-09-24| 979.68
#2015-09-25| 990.85
#2015-09-28| 985.22
#2015-09-29| 971.91
#2015-09-30| 988.44
#2015-10-01| 987.44
#2015-10-02|1009.56
#2015-10-05|1035.96
#2015-10-06|1041.74
#2015-10-07|1081.05
#2015-10-08|1073.87
#2015-10-09|1091.96
#2015-10-12|1097.89
#2015-10-13|1079.39
#2015-10-14|1068.22
#2015-10-15|1085.11
#2015-10-16|1094.31
#2015-10-19|1095.67
#2015-10-20|1093.34
#2015-10-21|1087.37
#2015-10-22|1090.02
#2015-10-23|1106.12
#2015-10-26|1103.77
#2015-10-27|1096.53
#2015-10-28|1083.05
#2015-10-29|1066.36
#2015-10-30|1067.95
#2015-11-02|1056.46
#2015-11-03|1072.66
#2015-11-04|1089.50
#2015-11-05|1092.69
#2015-11-06|1083.50
#2015-11-09|1076.47
#2015-11-10|1063.24
#2015-11-11|1065.40
#2015-11-12|1074.14
#2015-11-13|1055.59
#2015-11-16|1048.39
#2015-11-17|1062.87
#2015-11-18|1062.07
#2015-11-19|1082.69
#2015-11-20|1091.28
#2015-11-23|1086.13
#2015-11-24|1080.22
#2015-11-25|1069.82
#2015-11-26|1071.73
#2015-11-27|1053.09
#2015-11-30|1038.17
#2015-12-01|1053.33
#2015-12-02|1055.99
#2015-12-03|1061.77
#2015-12-04|1046.51
#2015-12-07|1044.56
#2015-12-08|1028.28
#2015-12-09|1030.79
#2015-12-10|1024.49
#2015-12-11|1006.48
#2015-12-14|1002.69
#2015-12-15|1008.85
#2015-12-16|1021.54
#2015-12-17|1040.36
#2015-12-18|1029.36
#2015-12-21|1031.42
#2015-12-22|1031.70
#2015-12-23|1046.39
#2015-12-24|1047.96
#2015-12-25|1047.97
#2015-12-28|1040.22
#2015-12-29|1043.35
#2015-12-30|1026.80
#2015-12-31|1033.14
#2016-01-01|1033.99
#2016-01-04| 993.73
#2016-01-05| 991.80
#2016-01-06| 982.29
#2016-01-07| 951.59
#2016-01-08| 956.01
#2016-01-11| 926.91
#2016-01-12| 919.28
#2016-01-13| 923.42
#2016-01-14| 916.73
#2016-01-15| 889.15
#2016-01-18| 876.87
#2016-01-19| 893.59
#2016-01-20| 862.63
#2016-01-21| 848.93
#2016-01-22| 876.89
#2016-01-25| 880.60
#2016-01-26| 863.41
#2016-01-27| 870.00
#2016-01-28| 874.48
#2016-01-29| 902.01
#2016-02-01| 896.69
#2016-02-02| 874.81
#2016-02-03| 867.03
#2016-02-04| 883.39
#2016-02-05| 890.04
#2016-02-08| 887.11
#2016-02-09| 883.20
#2016-02-10| 879.66
#2016-02-11| 839.22
#2016-02-12| 829.12
#2016-02-15| 858.47
#2016-02-16| 865.59
#2016-02-17| 864.42
#2016-02-18| 876.02
#2016-02-19| 871.36
#2016-02-22| 889.47
#2016-02-23| 880.40
#2016-02-24| 869.07
#2016-02-25| 857.69
#2016-02-26| 868.60
#2016-02-29| 869.32
#2016-03-01| 889.82
#2016-03-02| 923.93
#2016-03-03| 940.45
#2016-03-04| 970.67
#2016-03-07| 972.97
#2016-03-08| 964.61
#2016-03-09| 964.33
#2016-03-10| 971.12
#2016-03-11| 982.94
#2016-03-14| 991.93
#2016-03-15| 967.56
#2016-03-16| 964.40
#2016-03-17|1004.97
#2016-03-18|1016.68
#2016-03-21|1025.19
#2016-03-22|1020.24
#2016-03-23|1006.83
#2016-03-24| 990.90
#2016-03-25| 991.19
#2016-03-28| 997.19
#2016-03-29| 997.64
#2016-03-30|1023.77
#2016-03-31|1019.01
#2016-04-01|1008.19
#2016-04-04|1001.22
#2016-04-05| 982.73
#2016-04-06| 976.94
#2016-04-07| 974.33
#2016-04-08| 994.42
#2016-04-11|1010.28
#2016-04-12|1019.65
#2016-04-13|1046.95
#2016-04-14|1050.39
#2016-04-15|1049.31
#2016-04-18|1038.09
#2016-04-19|1051.12
#2016-04-20|1046.04
#2016-04-21|1052.10
#2016-04-22|1038.29
#2016-04-25|1027.02
#2016-04-26|1038.21
#2016-04-27|1042.81
#2016-04-28|1043.82
#2016-04-29|1035.76
#2016-05-02|1028.63
#2016-05-03|1004.65
#2016-05-04|1005.92
#2016-05-05|1001.02
#2016-05-06| 991.09
#2016-05-09| 992.00
#2016-05-10|1007.36
#2016-05-11|1005.99
#2016-05-12|1004.65
#2016-05-13| 985.22
#2016-05-16| 985.24
#2016-05-17| 988.83
#2016-05-18| 978.83
#2016-05-19| 962.49
#2016-05-20| 968.71
#2016-05-23| 967.71
#2016-05-24| 971.33
#2016-05-25| 991.95
#2016-05-26| 997.12
#2016-05-27|1004.10
#2016-05-30|1007.78
#2016-05-31|1009.83
#2016-06-01|1008.28
#2016-06-02|1018.84
#2016-06-03|1026.95
#2016-06-06|1033.69
#2016-06-07|1052.20
#2016-06-08|1062.67
#2016-06-09|1060.92
#2016-06-10|1034.75
#2016-06-13|1018.28
#2016-06-14|1010.93
#2016-06-15|1017.35
#2016-06-16|1006.42
#2016-06-17|1016.58
#2016-06-20|1032.23
#2016-06-21|1036.08
#2016-06-22|1041.97
#2016-06-23|1055.04
#2016-06-24|1026.13
#2016-06-27|1021.26
#2016-06-28|1031.29
#2016-06-29|1053.39
#2016-06-30|1072.65
#2016-07-01|1073.28
#2016-07-04|1081.30
#2016-07-05|1066.95
#2016-07-06|1056.56
#2016-07-07|1066.10
#2016-07-08|1069.64
#2016-07-11|1089.78
#2016-07-12|1105.09
#2016-07-13|1109.23
#2016-07-14|1130.09
#2016-07-15|1130.78
#2016-07-18|1136.19
#2016-07-19|1128.79
#2016-07-20|1134.48
#2016-07-21|1130.17
#2016-07-22|1130.33
#2016-07-25|1130.78
#2016-07-26|1130.03
#2016-07-27|1134.39
#2016-07-28|1131.01
#2016-07-29|1129.19
#2016-08-01|1136.63
#2016-08-02|1131.96
#2016-08-03|1122.19
#2016-08-04|1131.79
#2016-08-05|1151.21
#2016-08-08|1161.62
#2016-08-09|1165.61
#2016-08-10|1162.34
#2016-08-11|1179.18
#2016-08-12|1189.26
#2016-08-15|1203.88
#2016-08-16|1197.33
#2016-08-17|1194.20
#2016-08-18|1200.71
#2016-08-19|1196.85
#2016-08-22|1192.86
#2016-08-23|1193.48
#2016-08-24|1183.88
#2016-08-25|1184.48
#2016-08-26|1189.84
#2016-08-29|1187.14
#2016-08-30|1199.44
#2016-08-31|1201.05
#2016-09-01|1206.57
#2016-09-02|1220.46
#2016-09-05|1229.39
#2016-09-06|1250.01
#2016-09-07|1254.46
#2016-09-08|1257.36
#2016-09-09|1243.68
#2016-09-12|1207.89
#2016-09-13|1195.16
#2016-09-14|1194.73
#2016-09-15|1203.04
#2016-09-16|1200.28
#2016-09-19|1216.86
#2016-09-20|1220.12
#2016-09-21|1229.98
#2016-09-22|1244.43
#2016-09-23|1232.12
#2016-09-26|1213.37
#2016-09-27|1223.09
#2016-09-28|1226.30
#2016-09-29|1215.39
#2016-09-30|1202.69
#2016-10-03|1221.80
#2016-10-04|1227.32
#2016-10-05|1228.79
#2016-10-06|1233.21
#2016-10-07|1235.73
#2016-10-10|1237.44
#2016-10-11|1222.64
#2016-10-12|1216.77
#2016-10-13|1197.99
#2016-10-14|1210.61
#2016-10-17|1208.21
#2016-10-18|1236.73
#2016-10-19|1230.42
#2016-10-20|1235.61
#2016-10-21|1235.02
#2016-10-24|1247.71
#2016-10-25|1246.38
#2016-10-26|1234.76
#2016-10-27|1232.49
#2016-10-28|1227.29
#2016-10-31|1238.50
#2016-11-01|1231.86
#2016-11-02|1215.14
#2016-11-03|1206.97
#2016-11-04|1204.54
#2016-11-07|1225.94
#2016-11-08|1235.86
#2016-11-09|1206.25
#2016-11-10|1194.99
#2016-11-11|1163.71
#2016-11-14|1160.46
#2016-11-15|1156.44
#2016-11-16|1162.96
#2016-11-17|1156.84
#2016-11-18|1161.49
#2016-11-21|1167.53
#2016-11-22|1185.54
#2016-11-23|1179.23
#2016-11-24|1176.32
#2016-11-25|1187.57
#2016-11-28|1193.25
#2016-11-29|1184.16
#2016-11-30|1196.93
#2016-12-01|1178.31
#2016-12-02|1170.65
#2016-12-05|1167.91
#2016-12-06|1177.21
#2016-12-07|1182.47
#2016-12-08|1196.31
#2016-12-09|1198.68
#2016-12-12|1180.11
#2016-12-13|1182.20
#2016-12-14|1172.30
#2016-12-15|1151.87
#2016-12-16|1150.42
#2016-12-19|1139.47
#2016-12-20|1135.94
#2016-12-21|1142.45
#2016-12-22|1130.79
#2016-12-23|1143.20
#2016-12-26|1143.29
#2016-12-27|1145.04
#2016-12-28|1161.68
#2016-12-29|1172.50
#2016-12-30|1182.00
#2017-01-02|1177.15
#2017-01-03|1191.04
#2017-01-04|1191.21
#2017-01-05|1204.53
#2017-01-06|1205.37
#2017-01-09|1205.10
#2017-01-10|1212.60
#2017-01-11|1218.58
#2017-01-12|1231.45
#2017-01-13|1226.94
#2017-01-16|1221.95
#2017-01-17|1230.28
#2017-01-18|1232.91
#2017-01-19|1230.25
#2017-01-20|1223.84
#2017-01-23|1236.91
#2017-01-24|1238.94
#2017-01-25|1246.28
#2017-01-26|1259.35
#2017-01-27|1265.43
#2017-01-30|1260.03
#2017-01-31|1258.70
#2017-02-01|1268.15
#2017-02-02|1266.15
#2017-02-03|1272.61
#2017-02-06|1281.89
#2017-02-07|1282.56
#2017-02-08|1297.93
#2017-02-09|1307.71
#2017-02-10|1314.85
#2017-02-13|1325.85
#2017-02-14|1322.30
#2017-02-15|1353.52
#2017-02-16|1357.98
#2017-02-17|1348.13
#2017-02-20|1355.79
#2017-02-21|1361.89
#2017-02-22|1374.51
#2017-02-23|1371.68
#2017-02-24|1356.93
#2017-02-27|1345.79
#2017-02-28|1343.51
#2017-03-01|1344.60
#2017-03-02|1336.10
#2017-03-03|1330.15
#2017-03-06|1334.61
#2017-03-07|1335.03
#2017-03-08|1331.12
#2017-03-09|1313.35
#2017-03-10|1317.76
#2017-03-13|1339.91
#2017-03-14|1350.24
#2017-03-15|1354.99
#2017-03-16|1376.78
#2017-03-17|1369.19
#2017-03-20|1375.91
#2017-03-21|1373.21
#2017-03-22|1356.50
#2017-03-23|1357.32
#2017-03-24|1363.61
#2017-03-27|1354.91
#2017-03-28|1358.90
#2017-03-29|1367.65
#2017-03-30|1363.13
#2017-03-31|1347.63
#2017-04-03|1361.45
#2017-04-04|1362.82
#2017-04-05|1361.48
#2017-04-06|1350.27
#2017-04-07|1349.97
#2017-04-10|1346.25
#2017-04-11|1344.78
#2017-04-12|1345.14
#2017-04-13|1343.44
#2017-04-14|1343.36
#2017-04-17|1355.39
#2017-04-18|1346.16
#2017-04-19|1334.96
#2017-04-20|1338.62
#2017-04-21|1338.98
#2017-04-24|1355.04
#2017-04-25|1372.68
#2017-04-26|1378.13
#2017-04-27|1376.81
#2017-04-28|1372.98
#2017-05-01|1375.03
#2017-05-02|1383.69
#2017-05-03|1379.61
#2017-05-04|1368.33
#2017-05-05|1360.49
#2017-05-08|1363.69
#2017-05-09|1372.13
#2017-05-10|1389.23
#2017-05-11|1394.89
#2017-05-12|1401.50
#2017-05-15|1419.70
#2017-05-16|1420.48
#2017-05-17|1409.18
#2017-05-18|1338.25
#2017-05-19|1350.40
#2017-05-22|1349.30
#2017-05-23|1353.42
#2017-05-24|1357.96
#2017-05-25|1375.19
#2017-05-26|1390.06
#2017-05-29|1393.59
#2017-05-30|1396.66
#2017-05-31|1395.25
#2017-06-01|1395.88
#2017-06-02|1402.93
#2017-06-05|1398.31
#2017-06-06|1402.99
#2017-06-07|1408.30
#2017-06-08|1408.34
#2017-06-09|1402.97
#2017-06-12|1385.81
#2017-06-13|1390.84
#2017-06-14|1395.68
#2017-06-15|1382.46
#2017-06-16|1386.38
#2017-06-19|1401.45
#2017-06-20|1389.22
#2017-06-21|1384.08
#2017-06-22|1387.29
#2017-06-23|1385.76
#2017-06-26|1404.95
#2017-06-27|1394.03
#2017-06-28|1390.07
#2017-06-29|1400.52
#2017-06-30|1397.19
#2017-07-03|1409.48
#2017-07-04|1401.73
#2017-07-05|1408.63
#2017-07-06|1407.27
#2017-07-07|1401.03
#2017-07-10|1410.49
#2017-07-11|1433.48
#2017-07-12|1451.72
#2017-07-13|1469.50
#2017-07-14|1477.74
#2017-07-17|1485.55
#2017-07-18|1484.24
#2017-07-19|1489.61
#2017-07-20|1495.28
#2017-07-21|1491.91
#2017-07-24|1495.70
#2017-07-25|1495.01
#2017-07-26|1503.12
#2017-07-27|1520.19
#2017-07-28|1514.02
#2017-07-31|1527.87
#2017-08-01|1546.45
#2017-08-02|1551.27
#2017-08-03|1540.42
#2017-08-04|1542.43
#2017-08-07|1548.81
#2017-08-08|1549.97
#2017-08-09|1534.37
#2017-08-10|1507.58
#2017-08-11|1489.05
#2017-08-14|1507.09
#2017-08-15|1509.76
#2017-08-16|1525.77
#2017-08-17|1518.26
#2017-08-18|1510.36
#2017-08-21|1515.55
#2017-08-22|1537.13
#2017-08-23|1546.38
#2017-08-24|1559.91
#2017-08-25|1576.94
#2017-08-28|1581.12
#2017-08-29|1573.58
#2017-08-30|1583.25
#2017-08-31|1576.66
#2017-09-01|1580.69
#2017-09-04|1569.48
#2017-09-05|1577.84
#2017-09-06|1581.20
#2017-09-07|1588.73
#2017-09-08|1591.64
#2017-09-11|1612.19
#2017-09-12|1609.76
#2017-09-13|1602.71
#2017-09-14|1598.39
#2017-09-15|1607.16
#2017-09-18|1626.21
#2017-09-19|1622.13
#2017-09-20|1622.50
#2017-09-21|1616.19
#2017-09-22|1600.13
#2017-09-25|1560.70
#2017-09-26|1557.03
#2017-09-27|1552.40
#2017-09-28|1542.00
#2017-09-29|1555.71
#2017-10-02|1556.44
#2017-10-03|1604.32
#2017-10-04|1617.78
#2017-10-05|1618.11
#2017-10-06|1617.31
#2017-10-09|1607.46
#2017-10-10|1622.43
#2017-10-11|1612.96
#2017-10-12|1625.52
#2017-10-13|1630.42
#2017-10-16|1637.05
#2017-10-17|1628.82
#2017-10-18|1631.55
#2017-10-19|1603.97
#2017-10-20|1616.85
#2017-10-23|1607.18
#2017-10-24|1604.04
#2017-10-25|1617.87
#2017-10-26|1607.99
#2017-10-27|1618.22
#2017-10-30|1609.57
#2017-10-31|1600.23
#2017-11-01|1615.94
#2017-11-02|1610.27
#2017-11-03|1612.12
#2017-11-06|1604.24
#2017-11-07|1597.76
#2017-11-08|1605.53
#2017-11-09|1608.53
#2017-11-10|1606.77
#2017-11-13|1596.52
#2017-11-14|1581.05
#2017-11-15|1567.09
#2017-11-16|1593.39
#2017-11-17|1612.50
#2017-11-20|1608.32
#2017-11-21|1642.06
#2017-11-22|1647.71
#2017-11-23|1629.89
#2017-11-24|1643.00
#2017-11-27|1636.00
#2017-11-28|1632.92
#2017-11-29|1624.98
#2017-11-30|1593.52
#2017-12-01|1591.22
#2017-12-04|1601.41
#2017-12-05|1598.45
#2017-12-06|1572.76
#2017-12-07|1568.75
#2017-12-08|1589.01
#2017-12-11|1602.44
#2017-12-12|1591.13
#2017-12-13|1600.57
#2017-12-14|1601.89
#2017-12-15|1595.84
#2017-12-18|1604.66
#2017-12-19|1610.26
#2017-12-20|1604.99
#2017-12-21|1619.96
#2017-12-22|1624.84
#2017-12-25|1624.83
#2017-12-26|1627.32
#2017-12-27|1625.08
#2017-12-28|1635.54
#2017-12-29|1638.02
#2018-01-01|1633.85
#2018-01-02|1677.49
#2018-01-03|1679.59
#2018-01-04|1697.50
#2018-01-05|1706.94
#2018-01-08|1718.25
#2018-01-09|1712.36
#2018-01-10|1715.42
#2018-01-11|1723.72
#2018-01-12|1737.37
#2018-01-15|1749.06
#2018-01-16|1765.63
#2018-01-17|1784.93
#2018-01-18|1805.91
#2018-01-19|1827.10
#2018-01-22|1838.90
#2018-01-23|1867.02
#2018-01-24|1893.71
#2018-01-25|1876.80
#2018-01-26|1920.05
#2018-01-29|1904.56
#2018-01-30|1878.77
#2018-01-31|1898.25
#2018-02-01|1888.66
#2018-02-02|1858.71
#2018-02-05|1834.39
#2018-02-06|1771.37
#2018-02-07|1741.80
#2018-02-08|1739.12
#2018-02-09|1688.16
#2018-02-12|1692.36
#2018-02-13|1703.56
#2018-02-14|1744.37
#2018-02-15|1778.61
#2018-02-16|1774.63
#2018-02-19|1769.05
#2018-02-20|1753.34
#2018-02-21|1781.20
#2018-02-22|1766.75
#2018-02-23|1795.63
#2018-02-26|1806.90
#2018-02-27|1777.37
#2018-02-28|1743.96
#2018-03-01|1746.42
#2018-03-02|1729.94
#2018-03-05|1716.68
#2018-03-06|1739.06
#2018-03-07|1722.55
#2018-03-08|1732.01
#2018-03-09|1746.34
#2018-03-12|1775.64
#2018-03-13|1782.15
#2018-03-14|1772.63
#2018-03-15|1773.73
#2018-03-16|1765.85
#2018-03-19|1754.17
#2018-03-20|1748.77
#2018-03-21|1747.78
#2018-03-22|1737.39
#2018-03-23|1704.16
#2018-03-26|1722.15
#2018-03-27|1729.05
#2018-03-28|1704.30
#2018-03-29|1714.49
#2018-03-30|1714.47
#2018-04-02|1714.29
#2018-04-03|1721.95
#2018-04-04|1686.49
#2018-04-05|1702.51
#2018-04-06|1705.48
#2018-04-09|1706.50
#2018-04-10|1730.64
#2018-04-11|1734.83
#2018-04-12|1734.02
#2018-04-13|1724.28
#2018-04-16|1696.91
#2018-04-17|1691.87
#2018-04-18|1706.54
#2018-04-19|1718.79
#2018-04-20|1694.46
#2018-04-23|1684.49
#2018-04-24|1704.25
#2018-04-25|1683.49
#2018-04-26|1680.01
#2018-04-27|1692.54
#2018-04-30|1713.34
#2018-05-01|1711.34
#2018-05-02|1690.45
#2018-05-03|1668.40
#2018-05-04|1657.69
#2018-05-07|1658.81
#2018-05-08|1670.62
#2018-05-09|1673.48
#2018-05-10|1683.90
#2018-05-11|1689.57
#2018-05-14|1696.48
#2018-05-15|1677.97
#2018-05-16|1680.42
#2018-05-17|1654.17
#2018-05-18|1645.91
#2018-05-21|1641.32
#2018-05-22|1653.88
#2018-05-23|1625.36
#2018-05-24|1634.53
#2018-05-25|1636.10
#2018-05-28|1630.85
#2018-05-29|1608.44
#2018-05-30|1597.04
#2018-05-31|1620.83
#2018-06-01|1626.68
#2018-06-04|1645.84
#2018-06-05|1637.99
#2018-06-06|1633.54
#2018-06-07|1633.35
#2018-06-08|1619.22
#2018-06-11|1621.73
#2018-06-12|1623.38
#2018-06-13|1609.32
#2018-06-14|1592.84
#2018-06-15|1578.85
#2018-06-18|1574.38
#2018-06-19|1555.29
#2018-06-20|1564.76
#2018-06-21|1542.47
#2018-06-22|1554.18
#2018-06-25|1533.05
#2018-06-26|1524.85
#2018-06-27|1486.55
#2018-06-28|1482.61
#2018-06-29|1510.68
#2018-07-02|1502.03
#2018-07-03|1493.68
#2018-07-04|1489.20
#2018-07-05|1487.62
#2018-07-06|1489.36
#2018-07-09|1513.05
#2018-07-10|1523.60
#2018-07-11|1507.64
#2018-07-12|1530.73
#2018-07-13|1532.69
#2018-07-16|1525.12
#2018-07-17|1530.22
#2018-07-18|1525.61
#2018-07-19|1514.90
#2018-07-20|1546.62
#2018-07-23|1551.79
#2018-07-24|1581.86
#2018-07-25|1601.96
#2018-07-26|1595.74
#2018-07-27|1603.03
#2018-07-30|1604.04
#2018-07-31|1588.72
#2018-08-01|1580.48
#2018-08-02|1556.16
#2018-08-03|1574.79
#2018-08-06|1573.07
#2018-08-07|1586.47
#2018-08-08|1579.23
#2018-08-09|1588.00
#2018-08-10|1568.15
#2018-08-13|1539.60
#2018-08-14|1544.73
#2018-08-15|1522.23
#2018-08-16|1516.24
#2018-08-17|1510.46
#2018-08-20|1525.85
#2018-08-21|1527.99
#2018-08-22|1534.81
#2018-08-23|1520.29
#2018-08-24|1516.57
#2018-08-27|1550.61
#2018-08-28|1545.45
#2018-08-29|1545.98
#2018-08-30|1520.39
#2018-08-31|1518.21
#2018-09-03|1505.96
#2018-09-04|1498.13
#2018-09-05|1477.61
#2018-09-06|1475.69
#2018-09-07|1480.54
#2018-09-10|1455.71
#2018-09-11|1425.85
#2018-09-12|1424.76
#2018-09-13|1443.75
#2018-09-14|1462.79
#2018-09-17|1451.40
#2018-09-18|1454.96
#2018-09-19|1467.23
#2018-09-20|1471.99
#2018-09-21|1499.17
#2018-09-24|1457.77
#2018-09-25|1459.53
#2018-09-26|1475.10
#2018-09-27|1472.73
#2018-09-28|1468.48
#2018-10-01|1465.20
#2018-10-02|1463.83
#2018-10-03|1478.05
#2018-10-04|1452.51
#2018-10-05|1438.14
#2018-10-08|1449.87
#2018-10-09|1451.76
#2018-10-10|1455.18
#2018-10-11|1415.15
#2018-10-12|1442.61
#2018-10-15|1434.62
#2018-10-16|1456.52
#2018-10-17|1447.53
#2018-10-18|1436.03
#2018-10-19|1442.32
#2018-10-22|1471.81
#2018-10-23|1452.21
#2018-10-24|1452.85
#2018-10-25|1457.69
#2018-10-26|1453.70
#2018-10-29|1452.45
#2018-10-30|1456.99
#2018-10-31|1467.70
#2018-11-01|1495.49
#2018-11-02|1540.93
#2018-11-05|1525.40
#2018-11-06|1520.77
#2018-11-07|1518.77
#2018-11-08|1516.16
#2018-11-09|1504.15
#2018-11-12|1498.58
#2018-11-13|1501.79
#2018-11-14|1508.24
#2018-11-15|1524.17
#2018-11-16|1546.05
#2018-11-19|1551.69
#2018-11-20|1535.67
#2018-11-21|1537.80
#2018-11-22|1529.89
#2018-11-23|1525.36
#2018-11-26|1529.24
#2018-11-27|1530.44
#2018-11-28|1560.67
#2018-11-29|1575.62
#2018-11-30|1574.05
#2018-12-03|1591.86
#2018-12-04|1586.60
#2018-12-05|1573.30
#2018-12-06|1544.88
#2018-12-07|1545.24
#2018-12-10|1506.89
#2018-12-11|1506.93
#2018-12-12|1539.24
#2018-12-13|1558.50
#2018-12-14|1542.79
#2018-12-17|1538.98
#2018-12-18|1541.54
#2018-12-19|1548.06
#2018-12-20|1544.45
#2018-12-21|1529.54
#2018-12-24|1518.99
#2018-12-25|1518.94
#2018-12-26|1518.05
#2018-12-27|1517.82
#2018-12-28|1540.37
#2018-12-31|1553.15
#2019-01-01|1557.68
#2019-01-02|1550.36
#2019-01-03|1556.61
#2019-01-04|1576.27
#2019-01-07|1583.89
#2019-01-08|1580.44
#2019-01-09|1605.23
#2019-01-10|1606.22
#2019-01-11|1606.48
#2019-01-14|1595.67
#2019-01-15|1609.96
#2019-01-16|1613.26
#2019-01-17|1609.58
#2019-01-18|1624.69
#2019-01-21|1624.92
#2019-01-22|1613.16
#2019-01-23|1615.02
#2019-01-24|1627.85
#2019-01-25|1638.89
#2019-01-28|1635.35
#2019-01-29|1634.37
#2019-01-30|1642.32
#2019-01-31|1677.97
#2019-02-01|1678.62
#2019-02-04|1682.46
#2019-02-05|1677.99
#2019-02-06|1661.45
#2019-02-07|1660.49
#2019-02-08|1661.45
#2019-02-11|1655.29
#2019-02-12|1663.15
#2019-02-13|1665.77
#2019-02-14|1672.38
#2019-02-15|1649.49
#2019-02-18|1652.71
#2019-02-19|1661.96
#2019-02-20|1672.26
#2019-02-21|1678.15
#2019-02-22|1691.97
#2019-02-25|1718.58
#2019-02-26|1702.21
#2019-02-27|1689.25
#2019-02-28|1672.91
#2019-03-01|1684.16
#2019-03-04|1694.94
#2019-03-05|1704.75
#2019-03-06|1705.35
#2019-03-07|1691.40
#2019-03-08|1668.43
#2019-03-11|1695.47
#2019-03-12|1723.20
#2019-03-13|1732.73
#2019-03-14|1727.35
#2019-03-15|1745.36
#2019-03-18|1771.11
#2019-03-19|1769.12
#2019-03-20|1756.67
#2019-03-21|1742.39
#2019-03-22|1718.21
#2019-03-25|1698.92
#2019-03-26|1709.06
#2019-03-27|1695.69
#2019-03-28|1710.92
#2019-03-29|1732.58
#2019-04-01|1756.66
#2019-04-02|1756.98
#2019-04-03|1765.88
#2019-04-04|1764.64
#2019-04-05|1774.69
#2019-04-08|1774.87
#2019-04-09|1780.18
#2019-04-10|1771.40
#2019-04-11|1753.47
#2019-04-12|1752.93
#2019-04-15|1752.15
#2019-04-16|1774.40
#2019-04-17|1765.14
#2019-04-18|1758.72
#2019-04-19|1758.73
#2019-04-22|1749.20
#2019-04-23|1743.04
#2019-04-24|1743.17
#2019-04-25|1728.52
#2019-04-26|1740.08
#2019-04-29|1747.02
#2019-04-30|1739.27
#2019-05-01|1742.09
#2019-05-02|1745.05
#2019-05-03|1753.74
#2019-05-06|1706.48
#2019-05-07|1695.33
#2019-05-08|1682.86
#2019-05-09|1647.15
#2019-05-10|1657.42
#2019-05-13|1639.15
#2019-05-14|1629.78
#2019-05-15|1627.58
#2019-05-16|1630.26
#2019-05-17|1624.16
#2019-05-20|1653.15
#2019-05-21|1666.22
#2019-05-22|1671.23
#2019-05-23|1651.42
#2019-05-24|1666.34
#2019-05-27|1678.53
#2019-05-28|1687.84
#2019-05-29|1689.88
#2019-05-30|1709.37
#2019-05-31|1712.99
#2019-06-03|1721.01
#2019-06-04|1717.29
#2019-06-05|1711.61
#2019-06-06|1705.32
#2019-06-07|1713.26
#2019-06-10|1721.22
#2019-06-11|1740.09
#2019-06-12|1727.39
#2019-06-13|1726.82
#2019-06-14|1708.36
#2019-06-17|1698.96
#2019-06-18|1719.87
#2019-06-19|1741.42
#2019-06-20|1771.73
#2019-06-21|1774.06
#2019-06-24|1779.85
#2019-06-25|1763.89
#2019-06-26|1776.49
#2019-06-27|1788.28
#2019-06-28|1790.23
#2019-07-01|1800.21
#2019-07-02|1807.60
#2019-07-03|1811.75
#2019-07-04|1829.43
#2019-07-05|1826.43
#2019-07-08|1795.79
#2019-07-09|1789.38
#2019-07-10|1794.00
#2019-07-11|1803.22
#2019-07-12|1797.04
#2019-07-15|1797.43
#2019-07-16|1801.09
#2019-07-17|1803.33
#2019-07-18|1806.43
#2019-07-19|1798.77
#2019-07-22|1776.81
#2019-07-23|1767.96
#2019-07-24|1772.07
#2019-07-25|1763.06
#2019-07-26|1765.29
#2019-07-29|1754.79
#2019-07-30|1741.97
#2019-07-31|1725.36
#2019-08-01|1702.47
#2019-08-02|1672.53
#2019-08-05|1623.96
#2019-08-06|1627.09
#2019-08-07|1630.56
#2019-08-08|1650.43
#2019-08-09|1648.64
#2019-08-12|1634.71
#2019-08-13|1610.71
#2019-08-14|1603.30
#2019-08-15|1608.36
#2019-08-16|1620.22
#2019-08-19|1627.26
#2019-08-20|1615.06
#2019-08-21|1622.33
#2019-08-22|1596.98
#2019-08-23|1595.50
#2019-08-26|1590.53
#2019-08-27|1598.06
#2019-08-28|1595.71
#2019-08-29|1588.72
#2019-08-30|1605.45
#2019-09-02|1598.43
#2019-09-03|1569.24
#2019-09-04|1607.46
#2019-09-05|1625.05
#2019-09-06|1646.41
#2019-09-09|1647.54
#2019-09-10|1640.87
#2019-09-11|1664.77
#2019-09-12|1675.35
#2019-09-13|1689.53
#2019-09-16|1666.10
#2019-09-17|1643.76
#2019-09-18|1647.47
#2019-09-19|1626.49
#2019-09-20|1663.55
#2019-09-23|1684.04
#2019-09-24|1669.53
#2019-09-25|1655.40
#2019-09-26|1675.35
#2019-09-27|1670.77
#2019-09-30|1654.90
#2019-10-01|1645.24
#2019-10-02|1635.39
#2019-10-03|1642.01
#2019-10-04|1633.90
#2019-10-07|1624.03
#2019-10-08|1624.61
#2019-10-09|1647.12
#2019-10-10|1642.30
#2019-10-11|1669.04
#2019-10-14|1678.27
#2019-10-15|1678.27
#2019-10-16|1690.25
#2019-10-17|1704.59
#2019-10-18|1701.50
#2019-10-21|1708.89
#2019-10-22|1727.29
#2019-10-23|1730.67
#2019-10-24|1739.89
#2019-10-25|1734.65
#2019-10-28|1750.54
#2019-10-29|1751.99
#2019-10-30|1743.54
#2019-10-31|1739.82
#2019-11-01|1760.16
#2019-11-04|1779.84
#2019-11-05|1789.80
#2019-11-06|1785.94
#2019-11-07|1793.08
#2019-11-08|1773.36
#2019-11-11|1755.30
#2019-11-12|1753.18
#2019-11-13|1721.97
#2019-11-14|1725.20
#2019-11-15|1728.41
#2019-11-18|1735.80
#2019-11-19|1745.22
#2019-11-20|1740.94
#2019-11-21|1732.07
#2019-11-22|1739.83
#2019-11-25|1749.70
#2019-11-26|1740.29
#2019-11-27|1750.44
#2019-11-28|1747.35
#2019-11-29|1727.03
#2019-12-02|1735.55
#2019-12-03|1737.10
#2019-12-04|1741.52
#2019-12-05|1744.30
#2019-12-06|1745.23
#2019-12-09|1755.72
#2019-12-10|1753.83
#2019-12-11|1770.33
#2019-12-12|1784.82
#2019-12-13|1811.59
#2019-12-16|1806.14
#2019-12-17|1831.08
#2019-12-18|1846.12
#2019-12-19|1842.61
#2019-12-20|1844.17
#2019-12-23|1848.47
#2019-12-24|1841.33
#2019-12-25|1841.31
#2019-12-26|1844.94
#2019-12-27|1862.20
#2019-12-30|1868.90
#2019-12-31|1861.18
#2020-01-01|1861.39
#2020-01-02|1894.53
#2020-01-03|1876.01
#2020-01-06|1843.96
#2020-01-07|1841.94
#2020-01-08|1828.59
#2020-01-09|1855.94
#2020-01-10|1852.38
#2020-01-13|1861.08
#2020-01-14|1858.20
#2020-01-15|1842.52
#2020-01-16|1846.66
#2020-01-17|1855.98
#2020-01-20|1832.12
#2020-01-21|1785.53
#2020-01-22|1799.31
#2020-01-23|1794.56
#2020-01-24|1793.89
#2020-01-27|1772.62
#2020-01-28|1779.62
#2020-01-29|1746.23
#2020-01-30|1718.61
#2020-01-31|1708.92
#2020-02-03|1696.51
#2020-02-04|1726.66
#2020-02-05|1741.80
#2020-02-06|1763.76
#2020-02-07|1752.33
#2020-02-10|1750.00
#2020-02-11|1774.80
#2020-02-12|1780.24
#2020-02-13|1768.55
#2020-02-14|1766.54
#2020-02-17|1767.46
#2020-02-18|1748.33
#2020-02-19|1766.91
#2020-02-20|1759.54
#2020-02-21|1748.05
#2020-02-24|1716.14
#2020-02-25|1717.44
#2020-02-26|1692.60
#2020-02-27|1691.83
#2020-02-28|1653.41
#2020-03-02|1666.09
#2020-03-03|1663.09
#2020-03-04|1652.84
#2020-03-05|1648.09
#2020-03-06|1603.65
#2020-03-09|1512.40
#2020-03-10|1540.84
#2020-03-11|1524.06
#2020-03-12|1414.68
#2020-03-13|1465.87
#2020-03-16|1354.38
#2020-03-17|1341.81
#2020-03-18|1258.64
#2020-03-19|1221.55
#2020-03-20|1266.91
#2020-03-23|1154.33
#2020-03-24|1218.19
#2020-03-25|1284.87
#2020-03-26|1310.08
#2020-03-27|1300.32
#2020-03-30|1267.23
#2020-03-31|1280.42
#2020-04-01|1241.36
#2020-04-02|1248.33
#2020-04-03|1219.58
#2020-04-06|1246.48
#2020-04-07|1295.16
#2020-04-08|1288.68
#2020-04-09|1321.62
#2020-04-10|1321.56
#2020-04-13|1307.90
#2020-04-14|1315.59
#2020-04-15|1286.05
#2020-04-16|1278.16
#2020-04-17|1315.49
#2020-04-20|1309.25
#2020-04-21|1276.50
#2020-04-22|1280.11
#2020-04-23|1285.08
#2020-04-24|1243.69
#2020-04-27|1277.06
#2020-04-28|1316.24
#2020-04-29|1349.49
#2020-04-30|1352.86
#2020-05-01|1350.16
#2020-05-04|1270.25
#2020-05-05|1270.22
#2020-05-06|1277.17
#2020-05-07|1255.99
#2020-05-08|1273.69
#2020-05-11|1270.62
#2020-05-12|1255.28
#2020-05-13|1262.22
#2020-05-14|1245.06
#2020-05-15|1240.08
#2020-05-18|1232.01
#2020-05-19|1240.68
#2020-05-20|1252.15
#2020-05-21|1262.32
#2020-05-22|1218.33
#2020-05-25|1238.85
#2020-05-26|1246.02
#2020-05-27|1268.83
#2020-05-28|1276.88
#2020-05-29|1275.24
#2020-06-01|1319.56
#2020-06-02|1356.87
#2020-06-03|1390.33
#2020-06-04|1380.58
#2020-06-05|1408.66
#2020-06-08|1421.66
#2020-06-09|1421.00
#2020-06-10|1417.18
#2020-06-11|1386.58
#2020-06-12|1373.65
#2020-06-15|1336.61
#2020-06-16|1362.67
#2020-06-17|1365.23
#2020-06-18|1378.85
#2020-06-19|1395.37
#2020-06-22|1396.78
#2020-06-23|1414.33
#2020-06-24|1385.93
#2020-06-25|1387.74
#2020-06-26|1371.01
#2020-06-29|1372.82
#2020-06-30|1362.63
#2020-07-01|1384.45
#2020-07-02|1426.47
#2020-07-03|1441.68
#2020-07-06|1510.58
#2020-07-07|1502.26
#2020-07-08|1513.26
#2020-07-09|1515.95
#2020-07-10|1486.94
#2020-07-13|1475.26
#2020-07-14|1449.97
#2020-07-15|1451.35
#2020-07-16|1439.31
#2020-07-17|1453.71
#2020-07-20|1480.43
#2020-07-21|1496.27
#2020-07-22|1484.79
#2020-07-23|1478.12
#2020-07-24|1452.47
#2020-07-27|1450.26
#2020-07-28|1452.55
#2020-07-29|1463.27
#2020-07-30|1439.85
#2020-07-31|1425.65
#2020-08-03|1407.80
#2020-08-04|1425.58
#2020-08-05|1425.56
#2020-08-06|1429.25
#2020-08-07|1416.34
#2020-08-10|1424.57
#2020-08-11|1437.31
#2020-08-12|1436.93
#2020-08-13|1432.35
#2020-08-14|1428.15
#2020-08-17|1434.14
#2020-08-18|1447.87
#2020-08-19|1441.66
#2020-08-20|1416.32
#2020-08-21|1426.73
#2020-08-24|1442.89
#2020-08-25|1441.29
#2020-08-26|1438.00
#2020-08-27|1437.92
#2020-08-28|1462.01
#2020-08-31|1422.02
#2020-09-01|1438.72
#2020-09-02|1430.96
#2020-09-03|1427.40
#2020-09-04|1422.42
#2020-09-07|1414.67
#2020-09-08|1417.49
#2020-09-09|1408.09
#2020-09-10|1398.94
#2020-09-11|1394.05
#2020-09-14|1392.50
#2020-09-15|1401.99
#2020-09-16|1407.64
#2020-09-17|1393.31
#2020-09-18|1390.69
#2020-09-21|1359.98
#2020-09-22|1353.30
#2020-09-23|1335.40
#2020-09-24|1312.82
#2020-09-25|1320.24
#2020-09-28|1334.41
#2020-09-29|1316.96
#2020-09-30|1326.32
#2020-10-01|1347.07
#2020-10-02|1346.32
#2020-10-05|1353.45
#2020-10-06|1373.32
#2020-10-07|1368.76
#2020-10-08|1388.23
#2020-10-09|1402.71
#2020-10-12|1422.76
#2020-10-13|1414.20
#2020-10-14|1427.46
#2020-10-15|1404.16
#2020-10-16|1428.99
#2020-10-19|1456.99
#2020-10-20|1464.25
#2020-10-21|1476.95
#2020-10-22|1491.13
#2020-10-23|1496.95
#2020-10-26|1492.30
#2020-10-27|1474.43
#2020-10-28|1432.65
#2020-10-29|1421.60
#2020-10-30|1396.43
#2020-11-02|1431.66
#2020-11-03|1463.63
#2020-11-04|1467.71
#2020-11-05|1505.46
#2020-11-06|1525.47
#2020-11-09|1569.49
#2020-11-10|1614.01
#2020-11-11|1634.13
#2020-11-12|1608.43
#2020-11-13|1593.72
#2020-11-16|1610.17
#2020-11-17|1641.04
#2020-11-18|1659.62
#2020-11-19|1636.70
#2020-11-20|1632.19
#2020-11-23|1631.69
#2020-11-24|1644.33
#2020-11-25|1643.91
#2020-11-26|1663.98
#2020-11-27|1681.05
#2020-11-30|1661.88
#2020-12-01|1708.37
#2020-12-02|1705.29
#2020-12-03|1699.59
#2020-12-04|1711.65
#2020-12-07|1709.64
#2020-12-08|1698.43
#2020-12-09|1704.00
#2020-12-10|1706.12
#2020-12-11|1707.09
#2020-12-14|1704.70
#2020-12-15|1710.82
#2020-12-16|1725.75
#2020-12-17|1738.65
#2020-12-18|1722.61
#2020-12-21|1682.82
#2020-12-22|1682.70
#2020-12-23|1681.80
#2020-12-24|1704.44
#2020-12-25|1704.36
#2020-12-28|1723.86
#2020-12-29|1745.64
#2020-12-30|1749.34
#2020-12-31|1756.39
#2021-01-01|1755.06
#2021-01-04|1738.60
#2021-01-05|1736.40
#2021-01-06|1742.88
#2021-01-07|1763.73
#2021-01-08|1774.34
#2021-01-11|1766.61
#2021-01-12|1805.41
#2021-01-13|1808.00
#2021-01-14|1813.11
#2021-01-15|1809.62
#2021-01-18|1800.69
#2021-01-19|1822.63
#2021-01-20|1818.38
#2021-01-21|1805.94
#2021-01-22|1753.39
#2021-01-25|1761.72
#2021-01-26|1750.44
#2021-01-27|1729.18
#2021-01-28|1718.53
#2021-01-29|1697.75
#2021-02-01|1758.61
#2021-02-02|1792.13
#2021-02-03|1803.79
#2021-02-04|1812.14
#2021-02-05|1825.20
#2021-02-08|1827.31
#2021-02-09|1825.84
#2021-02-10|1831.31
#2021-02-11|1839.04
#2021-02-12|1846.98
#2021-02-15|1869.62
#2021-02-16|1879.47
#2021-02-17|1883.37
#2021-02-18|1853.07
#2021-02-19|1847.46
#2021-02-22|1811.39
#2021-02-23|1840.40
#2021-02-24|1847.58
#2021-02-25|1848.49
#2021-02-26|1765.50
#2021-03-01|1771.74
#2021-03-02|1767.96
#2021-03-03|1826.58
#2021-03-04|1816.90
#2021-03-05|1811.18
#2021-03-08|1793.15
#2021-03-09|1803.83
#2021-03-10|1816.77
#2021-03-11|1839.96
#2021-03-12|1820.68
#2021-03-15|1824.50
#2021-03-16|1814.58
#2021-03-17|1808.61
#2021-03-18|1811.53
#2021-03-19|1808.30
#2021-03-22|1805.99
#2021-03-23|1806.93
#2021-03-24|1767.44
#2021-03-25|1760.51
#2021-03-26|1779.21
#2021-03-29|1785.36
#2021-03-30|1796.68
#2021-03-31|1780.72
#2021-04-01|1784.48
#2021-04-02|1784.49
#2021-04-05|1764.06
#2021-04-06|1763.23
#2021-04-07|1756.09
#2021-04-08|1754.88
#2021-04-09|1737.74
#2021-04-12|1706.88
#2021-04-13|1727.68
#2021-04-14|1737.29
#2021-04-15|1739.09
#2021-04-16|1750.64
#2021-04-19|1734.77
#2021-04-20|1734.39
#2021-04-21|1723.34
#2021-04-22|1735.16
#2021-04-23|1746.36
#2021-04-26|1746.72
#2021-04-27|1753.13
#2021-04-28|1794.37
#2021-04-29|1799.99
#2021-04-30|1756.57
#2021-05-03|1753.10
#2021-05-04|1732.05
#2021-05-05|1757.35
#2021-05-06|1770.90
#2021-05-07|1793.06
#2021-05-10|1802.87
#2021-05-11|1786.25
#2021-05-12|1767.00
#2021-05-13|1759.86
#2021-05-14|1777.11
#2021-05-17|1804.64
#2021-05-18|1822.19
#2021-05-19|1814.55
#2021-05-20|1802.28
#2021-05-21|1826.45
#2021-05-24|1837.67
#2021-05-25|1846.69
#2021-05-26|1859.88
#2021-05-27|1862.56
#2021-05-28|1879.28
#2021-05-31|1882.85
#2021-06-01|1887.56
#2021-06-02|1891.22
#2021-06-03|1891.17
#2021-06-04|1897.31
#2021-06-07|1898.86
#2021-06-08|1891.69
#2021-06-09|1882.50
#2021-06-10|1886.29
#2021-06-11|1876.02
#2021-06-14|1876.85
#2021-06-15|1870.76
#2021-06-16|1878.41
#2021-06-17|1859.45
#2021-06-18|1851.21
#2021-06-21|1845.90
#2021-06-22|1842.04
#2021-06-23|1847.56
#2021-06-24|1854.47
#2021-06-25|1862.68
#2021-06-28|1854.14
#2021-06-29|1839.96
#2021-06-30|1824.57
#2021-07-01|1816.12
#2021-07-02|1813.00
#2021-07-05|1818.09
#2021-07-06|1814.28
#2021-07-07|1814.34
#2021-07-08|1780.64
#2021-07-09|1777.71
#2021-07-12|1790.97
#2021-07-13|1810.90
#2021-07-14|1808.56
#2021-07-15|1825.72
#2021-07-16|1820.11
#2021-07-19|1780.48
#2021-07-20|1764.80
#2021-07-21|1763.20
#2021-07-22|1785.16
#2021-07-23|1786.88
#2021-07-26|1772.70
#2021-07-27|1760.65
#2021-07-28|1768.37
#2021-07-29|1778.16
#2021-07-30|1755.28
#2021-08-02|1769.36
#2021-08-03|1783.14
#2021-08-04|1795.95
#2021-08-05|1793.33
#2021-08-06|1788.55
#2021-08-09|1798.49
#2021-08-10|1800.08
#2021-08-11|1805.27
#2021-08-12|1793.14
#2021-08-13|1799.44
#2021-08-16|1803.84
#2021-08-17|1788.93
#2021-08-18|1794.82
#2021-08-19|1775.69
#2021-08-20|1764.07
#2021-08-23|1774.00
#2021-08-24|1802.96
#2021-08-25|1799.66
#2021-08-26|1787.26
#2021-08-27|1814.61
#2021-08-30|1823.63
#2021-08-31|1843.34
#2021-09-01|1847.58
#2021-09-02|1842.86
#2021-09-03|1837.74
#2021-09-06|1843.29
#2021-09-07|1846.31
#2021-09-08|1818.88
#2021-09-09|1821.29
#2021-09-10|1830.80
#2021-09-13|1835.07
#2021-09-14|1818.18
#2021-09-15|1813.76
#2021-09-16|1817.70
#2021-09-17|1802.28
#2021-09-20|1745.72
#2021-09-21|1759.70
#2021-09-22|1760.93
#2021-09-23|1796.21
#2021-09-24|1786.61
#2021-09-27|1794.82
#2021-09-28|1771.68
#2021-09-29|1776.11
#2021-09-30|1765.08
#2021-10-01|1773.16
#2021-10-04|1751.44
#2021-10-05|1754.89
#2021-10-06|1744.58
#2021-10-07|1761.48
#2021-10-08|1769.37
#2021-10-11|1772.29
#2021-10-12|1764.48
#2021-10-13|1773.03
#2021-10-14|1790.73
#2021-10-15|1808.65
#2021-10-18|1800.04
#2021-10-19|1797.33
#2021-10-20|1807.55
#2021-10-21|1812.78
#2021-10-22|1806.42
#2021-10-25|1826.75
#2021-10-26|1820.98
#2021-10-27|1807.45
#2021-10-28|1778.43
#2021-10-29|1754.08
#2021-11-01|1782.32
#2021-11-02|1777.84
#2021-11-03|1776.87
#2021-11-04|1768.13
#2021-11-05|1769.75
#2021-11-08|1786.66
#2021-11-09|1778.22
#2021-11-10|1777.49
#2021-11-11|1785.99
#2021-11-12|1791.08
#2021-11-15|1786.53
#2021-11-16|1775.80
#2021-11-17|1765.36
#2021-11-18|1751.34
#2021-11-19|1751.17
#2021-11-22|1720.75
#2021-11-23|1722.63
#2021-11-24|1730.96
#2021-11-25|1734.77
#2021-11-26|1677.80
#2021-11-29|1669.56
#2021-11-30|1651.83
#2021-12-01|1670.95
#2021-12-02|1701.46
#2021-12-03|1694.76
#2021-12-06|1688.17
#2021-12-07|1714.51
#2021-12-08|1731.16
#2021-12-09|1724.95
#2021-12-10|1719.67
#2021-12-13|1703.64
#2021-12-14|1689.68
#2021-12-15|1677.83
#2021-12-16|1676.31
#2021-12-17|1653.95
#2021-12-20|1620.07
#2021-12-21|1623.27
#2021-12-22|1634.24
#2021-12-23|1646.14
#2021-12-24|1643.26
#2021-12-27|1652.96
#2021-12-28|1663.95
#2021-12-29|1654.64
#2021-12-30|1660.40
#2021-12-31|1671.82
#2022-01-03|1692.60
#2022-01-04|1704.89
#2022-01-05|1726.94
#2022-01-06|1717.13
#2022-01-07|1742.20
#2022-01-10|1764.86
#2022-01-11|1777.68
#2022-01-12|1786.43
#2022-01-13|1795.78
#2022-01-14|1789.07
#2022-01-17|1782.68
#2022-01-18|1774.67
#2022-01-19|1778.43
#2022-01-20|1795.94
#2022-01-21|1792.88
#2022-01-24|1766.64
#2022-01-25|1773.50
#2022-01-26|1782.23
#2022-01-27|1781.35
#2022-01-28|1773.17
#2022-01-31|1796.23
#2022-02-01|1807.76
#2022-02-02|1816.59
#2022-02-03|1805.31
#2022-02-04|1816.59
#2022-02-07|1805.75
#2022-02-08|1812.74
#2022-02-09|1824.68
#2022-02-10|1841.93
#2022-02-11|1839.80
#2022-02-14|1790.93
#2022-02-15|1806.22
#2022-02-16|1822.15
#2022-02-17|1812.62
#2022-02-18|1823.22
#2022-02-21|1824.78
#2022-02-22|1806.04
#2022-02-23|1804.59
#2022-02-24|1721.08
#2022-02-25|1742.05
#2022-02-28|1741.64
#2022-03-01|1741.75
#2022-03-02|1700.67
#2022-03-03|1710.91
#2022-03-04|1679.87
#2022-03-07|1610.95
#2022-03-08|1603.74
#2022-03-09|1637.40
#2022-03-10|1659.22
#2022-03-11|1652.43
#2022-03-14|1657.20
#2022-03-15|1611.54
#2022-03-16|1652.56
#2022-03-17|1721.52
#2022-03-18|1736.65
#2022-03-21|1718.41
#2022-03-22|1740.98
#2022-03-23|1740.70
#2022-03-24|1734.61
#2022-03-25|1737.65
#2022-03-28|1736.61
#2022-03-29|1754.94
#2022-03-30|1777.70
#2022-03-31|1780.72
#2022-04-01|1808.55
#2022-04-04|1862.25
#2022-04-05|1838.40
#2022-04-06|1813.31
#2022-04-07|1798.75
#2022-04-08|1807.07
#2022-04-11|1788.33
#2022-04-12|1781.73
#2022-04-13|1773.84
#2022-04-14|1776.64
#2022-04-15|1776.64
#2022-04-18|1763.50
#2022-04-19|1728.80
#2022-04-20|1729.28
#2022-04-21|1741.50
#2022-04-22|1708.18
#2022-04-25|1670.58
#2022-04-26|1653.10
#2022-04-27|1637.95
#2022-04-28|1659.74
#2022-04-29|1659.18
#2022-05-02|1654.88
#2022-05-03|1657.78
#2022-05-04|1642.82
#2022-05-05|1627.86
#2022-05-06|1588.67
#2022-05-09|1577.87
#2022-05-10|1576.99
#2022-05-11|1581.58
#2022-05-12|1554.05
#2022-05-13|1556.73
#2022-05-16|1570.93
#2022-05-17|1603.94
#2022-05-18|1596.45
#2022-05-19|1577.19
#2022-05-20|1619.52
#2022-05-23|1624.18
#2022-05-24|1622.78
#2022-05-25|1625.02
#2022-05-26|1645.26
#2022-05-27|1673.66
#2022-05-30|1679.22
#2022-05-31|1680.81
#2022-06-01|1671.06
#2022-06-02|1665.14
#2022-06-03|1654.42
#2022-06-06|1658.66
#2022-06-07|1635.42
#2022-06-08|1634.16
#2022-06-09|1631.82
#2022-06-10|1600.61
#2022-06-13|1554.28
#2022-06-14|1553.22
#2022-06-15|1570.24
#2022-06-16|1549.88
#2022-06-17|1548.81
#2022-06-20|1564.06
#2022-06-21|1587.38
#2022-06-22|1567.68
#2022-06-23|1571.84
#2022-06-24|1578.55
#2022-06-27|1594.28
#2022-06-28|1588.91
#2022-06-29|1572.28
#2022-06-30|1573.10
#2022-07-01|1576.29
#2022-07-04|1578.65
#2022-07-05|1570.99
#2022-07-06|1567.73
#2022-07-07|1587.30
#2022-07-08|1592.48
#2022-07-11|1579.41
#2022-07-12|1563.23
#2022-07-13|1543.81
#2022-07-14|1518.29
#2022-07-15|1517.46
#2022-07-18|1546.69
#2022-07-19|1554.65
#2022-07-20|1559.64
#2022-07-21|1556.13
#2022-07-22|1570.72
#2022-07-25|1578.95
#2022-07-26|1581.43
#2022-07-27|1589.27
#2022-07-28|1615.86
#2022-07-29|1619.96
#2022-08-01|1626.82
#2022-08-02|1614.81
#2022-08-03|1607.24
#2022-08-04|1616.63
#2022-08-05|1632.77
#2022-08-08|1645.91
#2022-08-09|1646.67
#2022-08-10|1650.69
#2022-08-11|1669.55
#2022-08-12|1683.34
#2022-08-15|1677.79
#2022-08-16|1678.19
#2022-08-17|1687.46
#2022-08-18|1680.73
#2022-08-19|1662.95
#2022-08-22|1643.17
#2022-08-23|1651.67
#2022-08-24|1656.88
#2022-08-25|1667.63
#2022-08-26|1669.13
#2022-08-29|1654.88
#2022-08-30|1684.16
#2022-08-31|1674.14
#2022-09-01|1664.56
#2022-09-02|1667.46
#2022-09-05|1673.52
#2022-09-06|1660.72
#2022-09-07|1653.49
#2022-09-08|1667.54
#2022-09-09|1691.77
#2022-09-12|1700.13
#2022-09-13|1705.52
#2022-09-14|1698.72
#2022-09-15|1690.91
#2022-09-16|1668.57
#2022-09-19|1683.46
#2022-09-20|1707.40
#2022-09-21|1690.32
#2022-09-22|1669.60
#2022-09-23|1640.05
#2022-09-26|1592.76
#2022-09-27|1581.37
#2022-09-28|1553.48
#2022-09-29|1540.64
#2022-09-30|1577.49
#2022-10-03|1582.23
#2022-10-04|1610.54
#2022-10-05|1634.24
#2022-10-06|1629.76
#2022-10-07|1613.97
#2022-10-10|1599.23
#2022-10-11|1577.83
#2022-10-12|1578.62
#2022-10-13|1560.73
#2022-10-14|1575.76
#2022-10-17|1593.73
#2022-10-18|1606.46
#2022-10-19|1600.24
#2022-10-20|1608.26
#2022-10-21|1626.06
#2022-10-24|1583.00
#2022-10-25|1583.20
#2022-10-26|1569.02
#2022-10-27|1584.23
#2022-10-28|1574.51
#2022-10-31|1581.05
#2022-11-01|1604.16
#2022-11-02|1605.06
#2022-11-03|1596.64
#2022-11-04|1626.82
#2022-11-07|1643.34
#2022-11-08|1639.89
#2022-11-09|1628.23
#2022-11-10|1591.50
#2022-11-11|1648.29
#2022-11-14|1648.28
#2022-11-15|1668.72
#2022-11-16|1656.50
#2022-11-17|1636.99
#2022-11-18|1634.99
#2022-11-21|1627.91
#2022-11-22|1634.78
#2022-11-23|1637.39
#2022-11-24|1666.08
#2022-11-25|1661.85
#2022-11-28|1644.23
#2022-11-29|1679.66
#2022-11-30|1696.89
#2022-12-01|1701.33
#2022-12-02|1688.95
#2022-12-05|1701.19
#2022-12-06|1691.63
#2022-12-07|1672.83
#2022-12-08|1685.31
#2022-12-09|1693.69
#2022-12-12|1673.95
#2022-12-13|1673.41
#2022-12-14|1680.17
#2022-12-15|1660.71
#2022-12-16|1662.07
#2022-12-19|1671.69
#2022-12-20|1677.52
#2022-12-21|1667.77
#2022-12-22|1672.51
#2022-12-23|1666.56
#2022-12-26|1678.61
#2022-12-27|1670.51
#2022-12-28|1695.24
#2022-12-29|1697.82
#2022-12-30|1696.18
#2023-01-02|1692.08
#2023-01-03|1687.92
#2023-01-04|1696.10
#2023-01-05|1697.29
#2023-01-06|1702.34
#2023-01-09|1718.04
#2023-01-10|1719.62
#2023-01-11|1739.33
#2023-01-12|1742.29
#2023-01-13|1757.91
#2023-01-16|1743.83
#2023-01-17|1743.27
#2023-01-18|1764.15
#2023-01-19|1754.99
#2023-01-20|1767.36
#2023-01-23|1764.02
#2023-01-24|1766.10
#2023-01-25|1755.43
#2023-01-26|1770.69
#2023-01-27|1747.73
#2023-01-30|1732.49
#2023-01-31|1725.51
#2023-02-01|1723.41
#2023-02-02|1715.63
#2023-02-03|1714.93
#2023-02-06|1689.19
#2023-02-07|1691.42
#2023-02-08|1710.71
#2023-02-09|1706.92
#2023-02-10|1700.44
#2023-02-13|1701.46
#2023-02-14|1709.72
#2023-02-15|1703.10
#2023-02-16|1704.90
#2023-02-17|1693.49
#2023-02-20|1700.35
#2023-02-21|1697.54
#2023-02-22|1670.69
#2023-02-23|1673.24
#2023-02-24|1652.02
#2023-02-27|1649.14
#2023-02-28|1644.00
#2023-03-01|1672.10
#2023-03-02|1660.67
#2023-03-03|1682.58
#2023-03-06|1692.60
#2023-03-07|1696.45
#2023-03-08|1696.00
#2023-03-09|1677.97
#2023-03-10|1646.31
#2023-03-13|1635.27
#2023-03-14|1614.38
#2023-03-15|1619.85
#2023-03-16|1621.31
#2023-03-17|1632.60
#2023-03-20|1617.48
#2023-03-21|1628.52
#2023-03-22|1637.00
#2023-03-23|1635.85
#2023-03-24|1623.67
#2023-03-27|1619.01
#2023-03-28|1636.16
#2023-03-29|1647.57
#2023-03-30|1650.04
#2023-03-31|1663.85
#2023-04-03|1663.69
#2023-04-04|1668.18
#2023-04-05|1680.53
#2023-04-06|1685.10
#2023-04-07|1685.10
#2023-04-10|1682.89
#2023-04-11|1714.97
#2023-04-12|1732.65
#2023-04-13|1744.87
#2023-04-14|1747.32
#2023-04-17|1759.76
#2023-04-18|1758.83
#2023-04-19|1744.39
#2023-04-20|1750.61
#2023-04-21|1740.44
#2023-04-24|1745.14
#2023-04-25|1744.60
#2023-04-26|1743.68
#2023-04-27|1765.31
#2023-04-28|1773.32
#2023-05-01|1774.14
#2023-05-02|1761.90
#2023-05-03|1757.83
#2023-05-04|1805.68
#2023-05-05|1804.89
#2023-05-08|1842.64
#2023-05-09|1827.46
#2023-05-10|1822.48
#2023-05-11|1825.53
#2023-05-12|1816.39
#2023-05-15|1834.39
#2023-05-16|1827.17
#2023-05-17|1807.93
#2023-05-18|1819.43
#2023-05-19|1814.18
#2023-05-22|1810.84
#2023-05-23|1800.63
#2023-05-24|1781.35
#2023-05-25|1772.88
#2023-05-26|1781.13
#2023-05-29|1788.69
#2023-05-30|1780.08
#2023-05-31|1758.07
#2023-06-01|1762.92
#2023-06-02|1789.98
#2023-06-05|1797.87
#2023-06-06|1804.09
#2023-06-07|1814.82
#2023-06-08|1817.03
#2023-06-09|1826.04
#2023-06-12|1823.97
#2023-06-13|1824.38
#2023-06-14|1820.83
#2023-06-15|1821.20
#2023-06-16|1837.78
#2023-06-19|1841.28
#2023-06-20|1836.53
#2023-06-21|1843.33
#2023-06-22|1833.98
#2023-06-23|1823.85
#2023-06-26|1819.59
#2023-06-27|1835.57
#2023-06-28|1836.53
#2023-06-29|1837.85
#2023-06-30|1852.35
#2023-07-03|1884.12
#2023-07-04|1883.44
#2023-07-05|1860.35
#2023-07-06|1829.79
#2023-07-07|1819.91
#2023-07-10|1814.68
#2023-07-11|1810.52
#2023-07-12|1820.04
#2023-07-13|1839.06
#2023-07-14|1840.34
#2023-07-17|1855.64
#2023-07-18|1842.42
#2023-07-19|1841.66
#2023-07-20|1855.67
#2023-07-21|1870.32
#2023-07-24|1857.04
#2023-07-25|1886.00
#2023-07-26|1884.24
#2023-07-27|1879.54
#2023-07-28|1893.71
#2023-07-31|1902.62
#2023-08-01|1890.76
#2023-08-02|1855.33
#2023-08-03|1839.41
#2023-08-04|1844.90
#2023-08-07|1838.35
#2023-08-08|1828.75
#2023-08-09|1828.13
#2023-08-10|1827.08
#2023-08-11|1804.56
#2023-08-14|1783.11
#2023-08-15|1773.89
#2023-08-16|1758.02
#2023-08-17|1743.95
#2023-08-18|1742.42
#2023-08-21|1729.95
#2023-08-22|1745.85
#2023-08-23|1766.47
#2023-08-24|1766.32
#2023-08-25|1759.18
#2023-08-28|1776.46
#2023-08-29|1795.20
#2023-08-30|1783.34
#2023-08-31|1765.70
#2023-09-01|1777.31
#2023-09-04|1805.17
#2023-09-05|1780.33
#2023-09-06|1780.72
#2023-09-07|1783.55
#2023-09-08|1792.25
#2023-09-11|1810.33
#2023-09-12|1810.03
#2023-09-13|1820.67
#2023-09-14|1828.24
#2023-09-15|1832.57
#2023-09-18|1821.72
#2023-09-19|1824.21
#2023-09-20|1811.92
#2023-09-21|1782.35
#2023-09-22|1791.91
#2023-09-25|1785.11
#2023-09-26|1769.25
#2023-09-27|1766.99
#2023-09-28|1761.74
#2023-09-29|1780.76
#2023-10-02|1773.57
#2023-10-03|1738.03
#2023-10-04|1734.73
#2023-10-05|1739.69
#2023-10-06|1759.04
#2023-10-09|1750.36
#2023-10-10|1772.89
#2023-10-11|1785.05
#2023-10-12|1806.57
#2023-10-13|1786.95
#2023-10-16|1782.65
#2023-10-17|1789.13
#2023-10-18|1766.54
#2023-10-19|1749.88
#2023-10-20|1747.65
#2023-10-23|1742.58
#2023-10-24|1740.69
#2023-10-25|1731.61
#2023-10-26|1726.02
#2023-10-27|1736.19
#2023-10-30|1721.46
#2023-10-31|1716.11
#2023-11-01|1720.12
#2023-11-02|1732.82
#2023-11-03|1763.01
#2023-11-06|1778.48
#2023-11-07|1776.05
#2023-11-08|1769.91
#2023-11-09|1764.50
#2023-11-10|1765.32
#2023-11-13|1769.06
#2023-11-14|1781.44
#2023-11-15|1809.87
#2023-11-16|1810.12
#2023-11-17|1785.81
#2023-11-20|1798.00
#2023-11-21|1793.66
#2023-11-22|1794.79
#2023-11-23|1805.93
#2023-11-24|1798.02
#2023-11-27|1794.27
#2023-11-28|1798.29
#2023-11-29|1801.71
#2023-11-30|1806.49
#2023-12-01|1812.18
#2023-12-04|1835.93
#2023-12-05|1836.15
#2023-12-06|1838.73
#2023-12-07|1836.73
#2023-12-08|1846.89
#2023-12-11|1841.40
#2023-12-12|1842.32
#2023-12-13|1850.07
#2023-12-14|1877.83
#2023-12-15|1890.32
#2023-12-18|1885.87
#2023-12-19|1887.39
#2023-12-20|1867.33
#2023-12-21|1879.97
#2023-12-22|1877.80
#2023-12-25|1877.80
#2023-12-26|1886.41
#2023-12-27|1902.23
#2023-12-28|1919.75
#2023-12-29|1918.77
#2024-01-01|1917.86
#2024-01-02|1891.36
#2024-01-03|1887.99
#2024-01-04|1899.11
#2024-01-05|1908.53
#2024-01-08|1890.18
#2024-01-09|1875.76
#2024-01-10|1874.17
#2024-01-11|1881.12
#2024-01-12|1888.65
#2024-01-15|1896.38
#2024-01-16|1878.54
#2024-01-17|1814.60
#2024-01-18|1805.96
#2024-01-19|1813.00
#2024-01-22|1798.37
#2024-01-23|1795.86
#2024-01-24|1824.35
#2024-01-25|1831.00
#2024-01-26|1829.17
#2024-01-29|1844.02
#2024-01-30|1822.10
#2024-01-31|1836.25
#2024-02-01|1840.58
#2024-02-02|1830.52
#2024-02-05|1824.32
#2024-02-06|1860.33
#2024-02-07|1854.92
#2024-02-08|1822.61
#2024-02-09|1824.69
#2024-02-12|1811.21
#2024-02-13|1821.59
#2024-02-14|1832.65
#2024-02-15|1840.42
#2024-02-16|1853.29
#2024-02-19|1857.18
#2024-02-20|1882.74
#2024-02-21|1890.78
#2024-02-22|1899.16
#2024-02-23|1892.81
#2024-02-26|1882.09
#2024-02-27|1888.38
#2024-02-28|1865.49
#2024-02-29|1863.13
#2024-03-01|1885.65
#2024-03-04|1883.65
#2024-03-05|1874.02
#2024-03-06|1889.59
#2024-03-07|1889.85
#2024-03-08|1894.47
#2024-03-11|1891.34
#2024-03-12|1908.53
#2024-03-13|1893.79
#2024-03-14|1887.16
#2024-03-15|1870.81
#2024-03-18|1869.23
#2024-03-19|1858.93
#2024-03-20|1863.47
#2024-03-21|1883.21
#2024-03-22|1869.07
#2024-03-25|1864.05
#2024-03-26|1872.47
#2024-03-27|1872.26
#2024-03-28|1875.17
#2024-03-29|1875.17
#2024-04-01|1875.69
#2024-04-02|1888.71
#2024-04-03|1885.45
#2024-04-04|1897.68
#2024-04-05|1899.29
#2024-04-08|1911.15
#2024-04-09|1918.55
#2024-04-10|1912.70
#2024-04-11|1908.79
#2024-04-12|1876.24
#2024-04-15|1852.64
#2024-04-16|1833.12
#2024-04-17|1838.02
#2024-04-18|1838.15
#2024-04-19|1851.59
#2024-04-22|1866.12
#2024-04-23|1876.18
#2024-04-24|1887.26
#2024-04-25|1898.27
#2024-04-26|1901.05
#2024-04-29|1934.19
#2024-04-30|1924.00
#2024-05-01|1923.40
#2024-05-02|1938.05
#2024-05-03|1956.24
#2024-05-06|1957.27
#2024-05-07|1951.03
#2024-05-08|1938.13
#2024-05-09|1916.00
#2024-05-10|1950.78
#2024-05-13|1960.21
#2024-05-14|1957.35
#2024-05-15|1959.03
#2024-05-16|1997.95
#2024-05-17|2008.39
#2024-05-20|2009.66
#2024-05-21|2004.06
#2024-05-22|1988.28
#2024-05-23|1992.81
#2024-05-24|1993.63
#2024-05-27|2000.26
#2024-05-28|2001.03
#2024-05-29|1962.64
#2024-05-30|1953.51
#2024-05-31|1943.41
#2024-06-03|1998.53
#2024-06-04|1911.94
#2024-06-05|1951.98
#2024-06-06|1966.75
#2024-06-07|1975.91
#2024-06-10|1964.82
#2024-06-11|1954.81
#2024-06-12|1946.04
#2024-06-13|1947.10
#2024-06-14|1956.44
#2024-06-17|1957.92
#2024-06-18|1972.47
#2024-06-19|2006.87
#2024-06-20|2013.08
#2024-06-21|2004.56
#2024-06-24|2015.51
#2024-06-25|2037.45
#2024-06-26|2033.51
#2024-06-27|2029.40
#2024-06-28|2020.57
#2024-07-01|2021.91
#2024-07-02|2023.25
#2024-07-03|2047.91
#2024-07-04|2059.97
#2024-07-05|2036.08
#2024-07-08|2027.21
#2024-07-09|2032.99
#2024-07-10|2037.32
#2024-07-11|2047.73
#2024-07-12|2065.84
#2024-07-15|2060.62
#2024-07-16|2050.34
#2024-07-17|2047.97
#2024-07-18|2043.99
#2024-07-19|2026.24
#2024-07-22|2034.00
#2024-07-23|2021.06
#2024-07-24|2006.60
#2024-07-25|1985.49
#2024-07-26|1996.28
#2024-07-29|2003.33
#2024-07-30|2000.34
#2024-07-31|2009.63
#2024-08-01|2002.22
#2024-08-02|1983.00
#2024-08-05|1941.96
#2024-08-06|1937.78
#2024-08-07|1961.98
#2024-08-08|1972.70
#2024-08-09|2001.07
#2024-08-12|2016.58
#2024-08-13|2006.86
#2024-08-14|2015.85
#2024-08-15|2027.76
#2024-08-16|2053.77
#2024-08-19|2072.33
#2024-08-20|2083.23
#2024-08-21|2070.27
#2024-08-22|2071.28
#2024-08-23|2083.42
#2024-08-26|2095.46
#2024-08-27|2108.30
#2024-08-28|2101.14
#2024-08-29|2082.47
#2024-08-30|2085.57
#2024-09-02|2083.60
#2024-09-03|2081.92
#2024-09-04|2076.40
#2024-09-05|2078.10
#2024-09-06|2055.51
#2024-09-09|2056.87
#2024-09-10|2055.20
#2024-09-11|2042.21
#2024-09-12|2060.93
#2024-09-13|2084.05
#2024-09-16|2092.38
#2024-09-17|2105.97
#2024-09-18|2120.27
#2024-09-19|2128.24
#2024-09-20|2140.17
#2024-09-23|2145.93
#2024-09-24|2181.31
#2024-09-25|2199.25
#2024-09-26|2228.14
#2024-09-27|2218.03
#2024-09-30|2196.19
#2024-10-01|2191.18
#2024-10-02|2246.30
#2024-10-03|2200.77
#2024-10-04|2211.62
#2024-10-07|2211.00
#2024-10-08|2147.12
#2024-10-09|2125.03
#2024-10-10|2162.81
#2024-10-11|2152.50
#2024-10-14|2187.92
#2024-10-15|2165.01
#2024-10-16|2170.02
#2024-10-17|2144.05
#2024-10-18|2185.82
#2024-10-21|2171.92
#2024-10-22|2156.36
#2024-10-23|2168.75
#2024-10-24|2178.05
#2024-10-25|2163.41
#2024-10-28|2174.84
#2024-10-29|2190.64
#2024-10-30|2164.08
#2024-10-31|2150.35
#2024-11-01|2151.73
#2024-11-04|2148.66
#2024-11-05|2189.72
#2024-11-06|2179.34
#2024-11-07|2194.21
#2024-11-08|2168.05
#2024-11-11|2160.95
#2024-11-12|2124.75
#2024-11-13|2101.73
#2024-11-14|2092.69
#2024-11-15|2083.14
#2024-11-18|2101.02
#2024-11-19|2105.57
#2024-11-20|2103.94
#2024-11-21|2086.49
#2024-11-22|2093.66
#2024-11-25|2113.58
#2024-11-26|2113.71
#2024-11-27|2113.88
#2024-11-28|2078.94
#2024-11-29|2077.61
#2024-12-02|2075.58
#2024-12-03|2101.76
#2024-12-04|2119.63
#2024-12-05|2131.95
#2024-12-06|2135.32
#2024-12-09|2154.19
#2024-12-10|2154.66
#2024-12-11|2154.50
#2024-12-12|2154.03
#2024-12-13|2140.73
#2024-12-16|2135.05
#2024-12-17|2115.92
#2024-12-18|2089.32
#2024-12-19|2076.37
#2024-12-20|2062.73
#2024-12-23|2081.33
#2024-12-24|2088.14
#2024-12-25|2088.14
#2024-12-26|2090.00
#2024-12-27|2084.71
#2024-12-30|2079.26
#2024-12-31|2076.19
#2025-01-01|2081.33
#2025-01-02|2070.70
#2025-01-03|2057.30
#2025-01-06|2045.00
#2025-01-07|2054.21
#2025-01-08|2039.04
#2025-01-09|2025.97
#2025-01-10|1994.53
#2025-01-13|1972.63
#2025-01-14|2000.01
#2025-01-15|2021.27
#2025-01-16|2035.79
#2025-01-17|2016.18
#2025-01-20|2041.17
#2025-01-21|2032.51
#2025-01-22|2038.49
#2025-01-23|2053.47
#2025-01-24|2066.38
#2025-01-27|2070.30
#2025-01-28|2081.74
#2025-01-29|2089.62
#2025-01-30|2105.39
#2025-01-31|2112.13
#2025-02-03|2094.10
#2025-02-04|2135.26
#2025-02-05|2131.21
#2025-02-06|2139.76
#2025-02-07|2132.07
#2025-02-10|2132.51
#2025-02-11|2128.56
#2025-02-12|2144.25
#2025-02-13|2141.68
#2025-02-14|2164.20
#2025-02-17|2175.65
#2025-02-18|2178.37
#2025-02-19|2176.56
#2025-02-20|2169.64
#2025-02-21|2153.36
#2025-02-24|2143.39
#2025-02-25|2127.64
#2025-02-26|2146.15
#2025-02-27|2145.61
#2025-02-28|2103.72
#2025-03-03|2099.51
#2025-03-04|2103.38
#2025-03-05|2134.84
#2025-03-06|2150.45
#2025-03-07|2153.16
#2025-03-10|2129.71
#2025-03-11|2127.41
#2025-03-12|2137.73
#2025-03-13|2146.26
#2025-03-14|2187.22
#2025-03-17|2214.78
#2025-03-18|2248.08
#2025-03-19|2267.38
#2025-03-20|2250.70
#2025-03-21|2258.06
#2025-03-24|2293.47
#2025-03-25|2281.00
#2025-03-26|2260.11
#2025-03-27|2266.86
#2025-03-28|2258.31
#2025-03-31|2257.37
#2025-04-01|2239.79
#2025-04-02|2257.66
#2025-04-03|2253.80
#2025-04-04|2237.06
#2025-04-07|2109.79
#2025-04-08|2124.17
#2025-04-09|2118.33
#2025-04-10|2125.30
#2025-04-11|2177.99
#2025-04-14|2198.77
#2025-04-15|2242.86
#2025-04-16|2246.33
#2025-04-17|2287.37
#2025-04-18|2287.37
#2025-04-21|2313.52
#2025-04-22|2338.29
#2025-04-23|2345.81
#2025-04-24|2352.03
#2025-04-25|2336.41
#2025-04-28|2362.78
#2025-04-29|2356.33
#2025-04-30|2357.19
#2025-05-01|2355.64
#2025-05-02|2360.50
#2025-05-05|2364.35
#2025-05-06|2344.23
#2025-05-07|2357.24
#2025-05-08|2356.41
#2025-05-09|2352.17
#2025-05-12|2410.07
#2025-05-13|2410.22
#2025-05-14|2433.87
#2025-05-15|2438.01
#2025-05-16|2429.20
#2025-05-19|2433.50
#2025-05-20|2416.54
#2025-05-21|2419.51
#2025-05-22|2407.86
#2025-05-23|2434.19
#2025-05-26|2440.54
#2025-05-27|2435.74
#2025-05-28|2433.78
#2025-05-29|2436.35
#2025-05-30|2427.68
#2025-06-02|2425.07
#2025-06-03|2436.24
#2025-06-04|2434.23
#2025-06-05|2450.64
#2025-06-06|2472.69
#2025-06-09|2493.76
#2025-06-10|2494.11
#2025-06-11|2519.23
#2025-06-12|2499.80
#2025-06-13|2472.67
#2025-06-16|2507.49
#2025-06-17|2494.36
#2025-06-18|2483.56
#2025-06-19|2455.89
#2025-06-20|2490.72
#2025-06-23|2493.90
#2025-06-24|2550.27
#2025-06-25|2562.37
#2025-06-26|2587.45
#2025-06-27|2586.40
#2025-06-30|2578.33
#2025-07-01|2584.17
#2025-07-02|2575.45
#2025-07-03|2582.28
#2025-07-04|2587.52
#2025-07-07|2571.45
#2025-07-08|2584.16
#2025-07-09|2572.54
#2025-07-10|2577.42
#2025-07-11|2560.96
#2025-07-14|2561.57
#2025-07-15|2571.62
#2025-07-16|2569.68
#2025-07-17|2559.70
#2025-07-18|2547.16
#2025-07-21|2562.18
#2025-07-22|2555.02
#2025-07-23|2582.64
#2025-07-24|2579.75
#2025-07-25|2554.05
#2025-07-28|2541.41
#2025-07-29|2537.37
#2025-07-30|2527.68
#2025-07-31|2500.63
#2025-08-01|2477.09
#2025-08-04|2492.19
#2025-08-05|2496.86
#2025-08-06|2493.67
#2025-08-07|2513.84
#2025-08-08|2500.02
#2025-08-11|2504.19
#2025-08-12|2519.37
#2025-08-13|2537.00
#2025-08-14|2544.38
#2025-08-15|2547.29
#2025-08-18|2569.52
#2025-08-19|2555.17
#2025-08-20|2557.32
#2025-08-21|2554.66
#2025-08-22|2553.87
#2025-08-25|2554.44
#2025-08-26|2518.55
#2025-08-27|2512.13
#2025-08-28|2509.77
#2025-08-29|2492.13
#2025-09-01|2500.50
#2025-09-02|2495.16
#2025-09-03|2499.47
#2025-09-04|2498.24
#2025-09-05|2514.37
#2025-09-08|2514.27
#2025-09-09|2531.31
#2025-09-10|2558.32
#2025-09-11|2556.66
#2025-09-12|2566.68
#2025-09-15|2567.93
#2025-09-16|2567.86
#2025-09-17|2589.64
#2025-09-18|2573.48
#2025-09-19|2566.51
#2025-09-22|2545.24
#2025-09-23|2545.01
#2025-09-24|2532.65
#2025-09-25|2504.20
#2025-09-26|2497.67
#2025-09-29|2522.82
#2025-09-30|2524.70
#2025-10-01|2530.55
#2025-10-02|2522.20
#2025-10-03|2521.44
#2025-10-06|2532.34
#2025-10-07|2526.53
#2025-10-08|2521.23
#2025-10-09|2533.00
#2025-10-10|2531.28
#2025-10-13|2532.34
#2025-10-14|2532.87
#2025-10-15|2579.22
#2025-10-16|2603.59
#2025-10-17|2597.32
#2025-10-20|2621.51
#2025-10-21|2632.29
#2025-10-22|2631.08
#2025-10-23|2649.33
#2025-10-24|2646.88
#2025-10-27|2656.55
#2025-10-28|2655.61
#2025-10-29|2667.78
#2025-10-30|2645.61
#2025-10-31|2621.23
#2025-11-03|2649.58
#2025-11-04|2648.48
#2025-11-05|2657.74
#2025-11-06|2663.67
#2025-11-07|2673.95
#2025-11-10|2698.60
#2025-11-11|2712.88
#2025-11-12|2723.54
#2025-11-13|2727.83
#2025-11-14|2721.68
#2025-11-17|2718.03
#2025-11-18|2689.62
#2025-11-19|2695.29
#2025-11-20|2705.57
#2025-11-21|2657.08
#2025-11-24|2665.28
#2025-11-25|2680.41
#2025-11-26|2714.16
#2025-11-27|2720.72
#2025-11-28|2716.39
#2025-12-01|2708.86
#2025-12-02|2705.35
#2025-12-03|2683.19
#2025-12-04|2702.01
#2025-12-05|2697.24
#2025-12-08|2668.58
#2025-12-09|2656.90
#2025-12-10|2645.20
#2025-12-11|2656.34
#2025-12-12|2676.58
#2025-12-15|2673.27
#2025-12-16|2619.15
#2025-12-17|2620.78
#2025-12-18|2639.04
#2025-12-19|2665.43
#2025-12-22|2665.14
#2025-12-23|2684.29