Table Data - NASDAQ BRIC Financials Net Total Return Index
| Title | NASDAQ BRIC Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQBRIC30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 121.30 |
| 2001-04-02 | 121.38 |
| 2001-04-03 | 121.65 |
| 2001-04-04 | 119.24 |
| 2001-04-05 | 119.54 |
| 2001-04-06 | 121.12 |
| 2001-04-09 | 119.74 |
| 2001-04-10 | 121.17 |
| 2001-04-11 | 123.77 |
| 2001-04-12 | 124.15 |
| 2001-04-13 | . |
| 2001-04-16 | 125.34 |
| 2001-04-17 | 127.41 |
| 2001-04-18 | 129.65 |
| 2001-04-19 | 130.51 |
| 2001-04-20 | 129.60 |
| 2001-04-23 | 130.61 |
| 2001-04-24 | 130.44 |
| 2001-04-25 | 129.40 |
| 2001-04-26 | 129.08 |
| 2001-04-27 | 127.42 |
| 2001-04-30 | 126.94 |
| 2001-05-01 | 126.86 |
| 2001-05-02 | 129.32 |
| 2001-05-03 | 129.18 |
| 2001-05-04 | 129.92 |
| 2001-05-07 | 131.88 |
| 2001-05-08 | 132.50 |
| 2001-05-09 | 132.53 |
| 2001-05-10 | 133.40 |
| 2001-05-11 | 132.10 |
| 2001-05-14 | 131.81 |
| 2001-05-15 | 131.76 |
| 2001-05-16 | 133.65 |
| 2001-05-17 | 137.16 |
| 2001-05-18 | 136.59 |
| 2001-05-21 | 137.07 |
| 2001-05-22 | 136.95 |
| 2001-05-23 | 137.24 |
| 2001-05-24 | 138.14 |
| 2001-05-25 | 138.56 |
| 2001-05-28 | . |
| 2001-05-29 | 139.67 |
| 2001-05-30 | 138.04 |
| 2001-05-31 | 136.96 |
| 2001-06-01 | 135.72 |
| 2001-06-04 | 135.75 |
| 2001-06-05 | 136.40 |
| 2001-06-06 | 136.89 |
| 2001-06-07 | 137.77 |
| 2001-06-08 | 138.13 |
| 2001-06-11 | 137.49 |
| 2001-06-12 | 136.03 |
| 2001-06-13 | 135.43 |
| 2001-06-14 | 131.59 |
| 2001-06-15 | 130.90 |
| 2001-06-18 | 129.04 |
| 2001-06-19 | 131.11 |
| 2001-06-20 | 132.85 |
| 2001-06-21 | 134.80 |
| 2001-06-22 | 134.29 |
| 2001-06-25 | 135.27 |
| 2001-06-26 | 136.56 |
| 2001-06-27 | 136.98 |
| 2001-06-28 | 136.36 |
| 2001-06-29 | 135.84 |
| 2001-07-02 | 134.74 |
| 2001-07-03 | 134.36 |
| 2001-07-04 | . |
| 2001-07-05 | 132.38 |
| 2001-07-06 | 131.15 |
| 2001-07-09 | 129.82 |
| 2001-07-10 | 129.90 |
| 2001-07-11 | 130.56 |
| 2001-07-12 | 132.45 |
| 2001-07-13 | 132.96 |
| 2001-07-16 | 132.19 |
| 2001-07-17 | 131.88 |
| 2001-07-18 | 131.41 |
| 2001-07-19 | 130.71 |
| 2001-07-20 | 132.04 |
| 2001-07-23 | 131.86 |
| 2001-07-24 | 130.04 |
| 2001-07-25 | 128.98 |
| 2001-07-26 | 128.84 |
| 2001-07-27 | 130.01 |
| 2001-07-30 | 128.87 |
| 2001-07-31 | 128.70 |
| 2001-08-01 | 129.54 |
| 2001-08-02 | 128.28 |
| 2001-08-03 | 127.48 |
| 2001-08-06 | 124.96 |
| 2001-08-07 | 124.07 |
| 2001-08-08 | 123.61 |
| 2001-08-09 | 124.84 |
| 2001-08-10 | 126.42 |
| 2001-08-13 | 124.75 |
| 2001-08-14 | 126.48 |
| 2001-08-15 | 126.97 |
| 2001-08-16 | 125.51 |
| 2001-08-17 | 126.03 |
| 2001-08-20 | 126.86 |
| 2001-08-21 | 127.08 |
| 2001-08-22 | 126.70 |
| 2001-08-23 | 126.57 |
| 2001-08-24 | 125.79 |
| 2001-08-27 | 124.17 |
| 2001-08-28 | 123.74 |
| 2001-08-29 | 123.88 |
| 2001-08-30 | 123.87 |
| 2001-08-31 | 123.39 |
| 2001-09-03 | . |
| 2001-09-04 | 122.63 |
| 2001-09-05 | 123.42 |
| 2001-09-06 | 123.28 |
| 2001-09-07 | 121.22 |
| 2001-09-10 | 121.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 99.99 |
| 2001-09-18 | 103.00 |
| 2001-09-19 | 106.81 |
| 2001-09-20 | 104.76 |
| 2001-09-21 | 101.93 |
| 2001-09-24 | 102.30 |
| 2001-09-25 | 105.10 |
| 2001-09-26 | 103.04 |
| 2001-09-27 | 103.98 |
| 2001-09-28 | 105.76 |
| 2001-10-01 | 106.80 |
| 2001-10-02 | 106.75 |
| 2001-10-03 | 106.53 |
| 2001-10-04 | 110.07 |
| 2001-10-05 | 109.74 |
| 2001-10-08 | 108.60 |
| 2001-10-09 | 111.06 |
| 2001-10-10 | 110.88 |
| 2001-10-11 | 112.32 |
| 2001-10-12 | 110.97 |
| 2001-10-15 | 112.13 |
| 2001-10-16 | 111.96 |
| 2001-10-17 | 112.57 |
| 2001-10-18 | 110.14 |
| 2001-10-19 | 110.10 |
| 2001-10-22 | 111.25 |
| 2001-10-23 | 115.04 |
| 2001-10-24 | 116.41 |
| 2001-10-25 | 116.72 |
| 2001-10-26 | 116.35 |
| 2001-10-29 | 116.69 |
| 2001-10-30 | 116.44 |
| 2001-10-31 | 117.33 |
| 2001-11-01 | 118.41 |
| 2001-11-02 | 118.49 |
| 2001-11-05 | 120.40 |
| 2001-11-06 | 120.34 |
| 2001-11-07 | 118.70 |
| 2001-11-08 | 119.16 |
| 2001-11-09 | 119.13 |
| 2001-11-12 | 118.48 |
| 2001-11-13 | 118.64 |
| 2001-11-14 | 119.57 |
| 2001-11-15 | 120.18 |
| 2001-11-16 | 120.86 |
| 2001-11-19 | 122.34 |
| 2001-11-20 | 122.07 |
| 2001-11-21 | 123.62 |
| 2001-11-22 | . |
| 2001-11-23 | 125.02 |
| 2001-11-26 | 125.55 |
| 2001-11-27 | 125.96 |
| 2001-11-28 | 125.12 |
| 2001-11-29 | 123.43 |
| 2001-11-30 | 124.46 |
| 2001-12-03 | 125.97 |
| 2001-12-04 | 125.72 |
| 2001-12-05 | 126.41 |
| 2001-12-06 | 127.22 |
| 2001-12-07 | 127.87 |
| 2001-12-10 | 128.80 |
| 2001-12-11 | 127.60 |
| 2001-12-12 | 127.12 |
| 2001-12-13 | 124.15 |
| 2001-12-14 | 124.45 |
| 2001-12-17 | 124.34 |
| 2001-12-18 | 125.20 |
| 2001-12-19 | 125.02 |
| 2001-12-20 | 124.76 |
| 2001-12-21 | 124.23 |
| 2001-12-24 | 123.41 |
| 2001-12-25 | . |
| 2001-12-26 | 123.59 |
| 2001-12-27 | 122.57 |
| 2001-12-28 | 122.41 |
| 2001-12-31 | 123.68 |
| 2002-01-01 | . |
| 2002-01-02 | 124.20 |
| 2002-01-03 | 125.89 |
| 2002-01-04 | 125.35 |
| 2002-01-07 | 124.27 |
| 2002-01-08 | 123.12 |
| 2002-01-09 | 123.34 |
| 2002-01-10 | 122.88 |
| 2002-01-11 | 121.48 |
| 2002-01-14 | 122.61 |
| 2002-01-15 | 121.63 |
| 2002-01-16 | 121.96 |
| 2002-01-17 | 121.60 |
| 2002-01-18 | 121.77 |
| 2002-01-21 | . |
| 2002-01-22 | 119.67 |
| 2002-01-23 | 120.30 |
| 2002-01-24 | 119.59 |
| 2002-01-25 | 119.25 |
| 2002-01-28 | 119.32 |
| 2002-01-29 | 117.63 |
| 2002-01-30 | 117.37 |
| 2002-01-31 | 117.91 |
| 2002-02-01 | 118.43 |
| 2002-02-04 | 118.05 |
| 2002-02-05 | 117.56 |
| 2002-02-06 | 119.70 |
| 2002-02-07 | 120.01 |
| 2002-02-08 | 120.28 |
| 2002-02-11 | 121.58 |
| 2002-02-12 | 121.46 |
| 2002-02-13 | 123.46 |
| 2002-02-14 | 125.97 |
| 2002-02-15 | 125.95 |
| 2002-02-18 | . |
| 2002-02-19 | 126.51 |
| 2002-02-20 | 126.86 |
| 2002-02-21 | 127.62 |
| 2002-02-22 | 129.07 |
| 2002-02-25 | 129.31 |
| 2002-02-26 | 129.51 |
| 2002-02-27 | 128.74 |
| 2002-02-28 | 126.41 |
| 2002-03-01 | 127.60 |
| 2002-03-04 | 129.10 |
| 2002-03-05 | 128.43 |
| 2002-03-06 | 129.06 |
| 2002-03-07 | 130.20 |
| 2002-03-08 | 130.25 |
| 2002-03-11 | 129.53 |
| 2002-03-12 | 129.48 |
| 2002-03-13 | 129.27 |
| 2002-03-14 | 129.33 |
| 2002-03-15 | 128.99 |
| 2002-03-18 | 128.57 |
| 2002-03-19 | 128.79 |
| 2002-03-20 | 129.79 |
| 2002-03-21 | 127.40 |
| 2002-03-22 | 126.70 |
| 2002-03-25 | 127.33 |
| 2002-03-26 | 126.80 |
| 2002-03-27 | 127.12 |
| 2002-03-28 | 127.33 |
| 2002-03-29 | . |
| 2002-04-01 | 129.36 |
| 2002-04-02 | 128.58 |
| 2002-04-03 | 127.43 |
| 2002-04-04 | 128.19 |
| 2002-04-05 | 128.61 |
| 2002-04-08 | 129.30 |
| 2002-04-09 | 131.65 |
| 2002-04-10 | 133.70 |
| 2002-04-11 | 133.92 |
| 2002-04-12 | 133.33 |
| 2002-04-15 | 130.25 |
| 2002-04-16 | 129.69 |
| 2002-04-17 | 130.22 |
| 2002-04-18 | 128.92 |
| 2002-04-19 | 128.21 |
| 2002-04-22 | 127.12 |
| 2002-04-23 | 126.88 |
| 2002-04-24 | 127.50 |
| 2002-04-25 | 125.08 |
| 2002-04-26 | 125.71 |
| 2002-04-29 | 125.17 |
| 2002-04-30 | 125.46 |
| 2002-05-01 | 125.54 |
| 2002-05-02 | 123.09 |
| 2002-05-03 | 121.34 |
| 2002-05-06 | 119.94 |
| 2002-05-07 | 121.71 |
| 2002-05-08 | 122.39 |
| 2002-05-09 | 119.08 |
| 2002-05-10 | 118.18 |
| 2002-05-13 | 117.10 |
| 2002-05-14 | 117.69 |
| 2002-05-15 | 120.29 |
| 2002-05-16 | 120.74 |
| 2002-05-17 | 120.94 |
| 2002-05-20 | 119.31 |
| 2002-05-21 | 119.16 |
| 2002-05-22 | 116.97 |
| 2002-05-23 | 115.79 |
| 2002-05-24 | 116.73 |
| 2002-05-27 | . |
| 2002-05-28 | 115.90 |
| 2002-05-29 | 117.23 |
| 2002-05-30 | 117.47 |
| 2002-05-31 | 117.12 |
| 2002-06-03 | 116.04 |
| 2002-06-04 | 114.71 |
| 2002-06-05 | 113.60 |
| 2002-06-06 | 111.03 |
| 2002-06-07 | 110.23 |
| 2002-06-10 | 113.96 |
| 2002-06-11 | 113.34 |
| 2002-06-12 | 110.24 |
| 2002-06-13 | 109.88 |
| 2002-06-14 | 106.75 |
| 2002-06-17 | 108.35 |
| 2002-06-18 | 108.90 |
| 2002-06-19 | 104.48 |
| 2002-06-20 | 102.20 |
| 2002-06-21 | 99.14 |
| 2002-06-24 | 100.57 |
| 2002-06-25 | 102.62 |
| 2002-06-26 | 100.92 |
| 2002-06-27 | 101.27 |
| 2002-06-28 | 102.04 |
| 2002-07-01 | 101.90 |
| 2002-07-02 | 101.60 |
| 2002-07-03 | 102.17 |
| 2002-07-04 | . |
| 2002-07-05 | 102.12 |
| 2002-07-08 | 102.39 |
| 2002-07-09 | 102.18 |
| 2002-07-10 | 100.78 |
| 2002-07-11 | 101.77 |
| 2002-07-12 | 104.93 |
| 2002-07-15 | 103.08 |
| 2002-07-16 | 102.69 |
| 2002-07-17 | 103.45 |
| 2002-07-18 | 104.86 |
| 2002-07-19 | 104.69 |
| 2002-07-22 | 100.37 |
| 2002-07-23 | 98.44 |
| 2002-07-24 | 96.97 |
| 2002-07-25 | 92.02 |
| 2002-07-26 | 88.44 |
| 2002-07-29 | 88.23 |
| 2002-07-30 | 84.82 |
| 2002-07-31 | 83.38 |
| 2002-08-01 | 85.93 |
| 2002-08-02 | 91.82 |
| 2002-08-05 | 89.71 |
| 2002-08-06 | 88.60 |
| 2002-08-07 | 92.29 |
| 2002-08-08 | 96.76 |
| 2002-08-09 | 92.93 |
| 2002-08-12 | 88.81 |
| 2002-08-13 | 86.15 |
| 2002-08-14 | 85.21 |
| 2002-08-15 | 84.20 |
| 2002-08-16 | 86.63 |
| 2002-08-19 | 88.07 |
| 2002-08-20 | 87.63 |
| 2002-08-21 | 88.35 |
| 2002-08-22 | 89.12 |
| 2002-08-23 | 89.32 |
| 2002-08-26 | 91.62 |
| 2002-08-27 | 93.27 |
| 2002-08-28 | 91.67 |
| 2002-08-29 | 91.72 |
| 2002-08-30 | 95.43 |
| 2002-09-02 | . |
| 2002-09-03 | 93.58 |
| 2002-09-04 | 92.04 |
| 2002-09-05 | 89.78 |
| 2002-09-06 | 89.01 |
| 2002-09-09 | 89.95 |
| 2002-09-10 | 90.52 |
| 2002-09-11 | 92.16 |
| 2002-09-12 | 92.00 |
| 2002-09-13 | 91.12 |
| 2002-09-16 | 88.17 |
| 2002-09-17 | 87.68 |
| 2002-09-18 | 85.16 |
| 2002-09-19 | 84.88 |
| 2002-09-20 | 84.45 |
| 2002-09-23 | 81.64 |
| 2002-09-24 | 80.42 |
| 2002-09-25 | 78.30 |
| 2002-09-26 | 77.55 |
| 2002-09-27 | 76.64 |
| 2002-09-30 | 76.46 |
| 2002-10-01 | 79.70 |
| 2002-10-02 | 81.34 |
| 2002-10-03 | 81.44 |
| 2002-10-04 | 82.17 |
| 2002-10-07 | 80.72 |
| 2002-10-08 | 79.41 |
| 2002-10-09 | 77.09 |
| 2002-10-10 | 77.04 |
| 2002-10-11 | 77.36 |
| 2002-10-14 | 77.15 |
| 2002-10-15 | 77.39 |
| 2002-10-16 | 77.38 |
| 2002-10-17 | 78.84 |
| 2002-10-18 | 78.63 |
| 2002-10-21 | 78.45 |
| 2002-10-22 | 78.99 |
| 2002-10-23 | 81.83 |
| 2002-10-24 | 81.78 |
| 2002-10-25 | 83.99 |
| 2002-10-28 | 83.78 |
| 2002-10-29 | 82.81 |
| 2002-10-30 | 85.53 |
| 2002-10-31 | 87.36 |
| 2002-11-01 | 87.53 |
| 2002-11-04 | 88.15 |
| 2002-11-05 | 87.15 |
| 2002-11-06 | 86.08 |
| 2002-11-07 | 86.25 |
| 2002-11-08 | 86.94 |
| 2002-11-11 | 87.45 |
| 2002-11-12 | 86.23 |
| 2002-11-13 | 83.83 |
| 2002-11-14 | 84.08 |
| 2002-11-15 | 84.75 |
| 2002-11-18 | 86.69 |
| 2002-11-19 | 86.35 |
| 2002-11-20 | 87.01 |
| 2002-11-21 | 88.13 |
| 2002-11-22 | 87.63 |
| 2002-11-25 | 88.88 |
| 2002-11-26 | 87.95 |
| 2002-11-27 | 88.12 |
| 2002-11-28 | . |
| 2002-11-29 | 88.80 |
| 2002-12-02 | 89.70 |
| 2002-12-03 | 88.71 |
| 2002-12-04 | 88.09 |
| 2002-12-05 | 87.41 |
| 2002-12-06 | 88.58 |
| 2002-12-09 | 86.67 |
| 2002-12-10 | 86.49 |
| 2002-12-11 | 88.39 |
| 2002-12-12 | 89.12 |
| 2002-12-13 | 90.47 |
| 2002-12-16 | 91.87 |
| 2002-12-17 | 92.09 |
| 2002-12-18 | 93.38 |
| 2002-12-19 | 94.94 |
| 2002-12-20 | 96.58 |
| 2002-12-23 | 95.20 |
| 2002-12-24 | 95.16 |
| 2002-12-25 | . |
| 2002-12-26 | 93.97 |
| 2002-12-27 | 94.59 |
| 2002-12-30 | 95.10 |
| 2002-12-31 | 95.04 |
| 2003-01-01 | . |
| 2003-01-02 | 95.10 |
| 2003-01-03 | 96.11 |
| 2003-01-06 | 98.45 |
| 2003-01-07 | 98.35 |
| 2003-01-08 | 98.78 |
| 2003-01-09 | 99.86 |
| 2003-01-10 | 101.52 |
| 2003-01-13 | 101.31 |
| 2003-01-14 | 101.72 |
| 2003-01-15 | 101.33 |
| 2003-01-16 | 102.06 |
| 2003-01-17 | 100.19 |
| 2003-01-20 | . |
| 2003-01-21 | 98.83 |
| 2003-01-22 | 97.35 |
| 2003-01-23 | 96.49 |
| 2003-01-24 | 95.05 |
| 2003-01-27 | 94.02 |
| 2003-01-28 | 93.66 |
| 2003-01-29 | 94.84 |
| 2003-01-30 | 94.78 |
| 2003-01-31 | 96.05 |
| 2003-02-03 | 97.09 |
| 2003-02-04 | 96.48 |
| 2003-02-05 | 95.77 |
| 2003-02-06 | 95.71 |
| 2003-02-07 | 95.50 |
| 2003-02-10 | 95.68 |
| 2003-02-11 | 96.86 |
| 2003-02-12 | 96.96 |
| 2003-02-13 | 95.39 |
| 2003-02-14 | 95.71 |
| 2003-02-17 | . |
| 2003-02-18 | 98.16 |
| 2003-02-19 | 97.22 |
| 2003-02-20 | 96.85 |
| 2003-02-21 | 97.05 |
| 2003-02-24 | 96.89 |
| 2003-02-25 | 97.18 |
| 2003-02-26 | 96.78 |
| 2003-02-27 | 97.76 |
| 2003-02-28 | 98.14 |
| 2003-03-03 | 98.49 |
| 2003-03-04 | 98.42 |
| 2003-03-05 | 98.29 |
| 2003-03-06 | 99.88 |
| 2003-03-07 | 99.08 |
| 2003-03-10 | 98.46 |
| 2003-03-11 | 98.18 |
| 2003-03-12 | 98.87 |
| 2003-03-13 | 100.26 |
| 2003-03-14 | 101.19 |
| 2003-03-17 | 99.17 |
| 2003-03-18 | 100.30 |
| 2003-03-19 | 100.83 |
| 2003-03-20 | 101.43 |
| 2003-03-21 | 103.45 |
| 2003-03-24 | 102.27 |
| 2003-03-25 | 102.40 |
| 2003-03-26 | 102.91 |
| 2003-03-27 | 102.44 |
| 2003-03-28 | 102.54 |
| 2003-03-31 | 102.34 |
| 2003-04-01 | 102.08 |
| 2003-04-02 | 103.61 |
| 2003-04-03 | 103.91 |
| 2003-04-04 | 106.63 |
| 2003-04-07 | 109.37 |
| 2003-04-08 | 108.52 |
| 2003-04-09 | 106.41 |
| 2003-04-10 | 104.78 |
| 2003-04-11 | 104.72 |
| 2003-04-14 | 105.10 |
| 2003-04-15 | 107.59 |
| 2003-04-16 | 108.17 |
| 2003-04-17 | 109.35 |
| 2003-04-18 | . |
| 2003-04-21 | 109.17 |
| 2003-04-22 | 108.79 |
| 2003-04-23 | 109.12 |
| 2003-04-24 | 108.56 |
| 2003-04-25 | 107.94 |
| 2003-04-28 | 109.97 |
| 2003-04-29 | 112.06 |
| 2003-04-30 | 110.87 |
| 2003-05-01 | 110.48 |
| 2003-05-02 | 111.84 |
| 2003-05-05 | 111.81 |
| 2003-05-06 | 110.40 |
| 2003-05-07 | 112.40 |
| 2003-05-08 | 113.30 |
| 2003-05-09 | 114.66 |
| 2003-05-12 | 117.22 |
| 2003-05-13 | 117.18 |
| 2003-05-14 | 117.49 |
| 2003-05-15 | 116.49 |
| 2003-05-16 | 116.39 |
| 2003-05-19 | 115.77 |
| 2003-05-20 | 114.84 |
| 2003-05-21 | 116.79 |
| 2003-05-22 | 117.13 |
| 2003-05-23 | 119.13 |
| 2003-05-26 | . |
| 2003-05-27 | 119.86 |
| 2003-05-28 | 120.99 |
| 2003-05-29 | 122.70 |
| 2003-05-30 | 121.10 |
| 2003-06-02 | 120.01 |
| 2003-06-03 | 120.88 |
| 2003-06-04 | 122.36 |
| 2003-06-05 | 121.81 |
| 2003-06-06 | 122.79 |
| 2003-06-09 | 123.34 |
| 2003-06-10 | 121.98 |
| 2003-06-11 | 122.30 |
| 2003-06-12 | 122.00 |
| 2003-06-13 | 122.43 |
| 2003-06-16 | 123.05 |
| 2003-06-17 | 123.19 |
| 2003-06-18 | 121.98 |
| 2003-06-19 | 122.19 |
| 2003-06-20 | 122.09 |
| 2003-06-23 | 121.09 |
| 2003-06-24 | 121.23 |
| 2003-06-25 | 121.56 |
| 2003-06-26 | 121.41 |
| 2003-06-27 | 122.02 |
| 2003-06-30 | 121.83 |
| 2003-07-01 | 123.45 |
| 2003-07-02 | 123.92 |
| 2003-07-03 | 125.45 |
| 2003-07-04 | . |
| 2003-07-07 | 125.34 |
| 2003-07-08 | 125.60 |
| 2003-07-09 | 125.74 |
| 2003-07-10 | 124.47 |
| 2003-07-11 | 124.34 |
| 2003-07-14 | 127.66 |
| 2003-07-15 | 127.63 |
| 2003-07-16 | 127.74 |
| 2003-07-17 | 126.08 |
| 2003-07-18 | 126.75 |
| 2003-07-21 | 125.93 |
| 2003-07-22 | 125.36 |
| 2003-07-23 | 125.86 |
| 2003-07-24 | 127.42 |
| 2003-07-25 | 129.80 |
| 2003-07-28 | 129.95 |
| 2003-07-29 | 129.34 |
| 2003-07-30 | 129.25 |
| 2003-07-31 | 129.63 |
| 2003-08-01 | 128.46 |
| 2003-08-04 | 126.42 |
| 2003-08-05 | 125.95 |
| 2003-08-06 | 124.04 |
| 2003-08-07 | 127.40 |
| 2003-08-08 | 129.95 |
| 2003-08-11 | 130.52 |
| 2003-08-12 | 130.55 |
| 2003-08-13 | 130.75 |
| 2003-08-14 | 131.46 |
| 2003-08-15 | 131.86 |
| 2003-08-18 | 134.86 |
| 2003-08-19 | 134.88 |
| 2003-08-20 | 135.98 |
| 2003-08-21 | 138.52 |
| 2003-08-22 | 139.01 |
| 2003-08-25 | 137.20 |
| 2003-08-26 | 140.33 |
| 2003-08-27 | 143.48 |
| 2003-08-28 | 143.71 |
| 2003-08-29 | 142.44 |
| 2003-09-01 | . |
| 2003-09-02 | 144.04 |
| 2003-09-03 | 146.38 |
| 2003-09-04 | 146.09 |
| 2003-09-05 | 147.43 |
| 2003-09-08 | 147.69 |
| 2003-09-09 | 145.03 |
| 2003-09-10 | 147.01 |
| 2003-09-11 | 148.73 |
| 2003-09-12 | 147.19 |
| 2003-09-15 | 145.74 |
| 2003-09-16 | 146.11 |
| 2003-09-17 | 145.59 |
| 2003-09-18 | 143.97 |
| 2003-09-19 | 143.98 |
| 2003-09-22 | 143.33 |
| 2003-09-23 | 144.07 |
| 2003-09-24 | 145.33 |
| 2003-09-25 | 144.54 |
| 2003-09-26 | 146.09 |
| 2003-09-29 | 145.72 |
| 2003-09-30 | 147.15 |
| 2003-10-01 | 150.23 |
| 2003-10-02 | 151.91 |
| 2003-10-03 | 156.17 |
| 2003-10-06 | 158.70 |
| 2003-10-07 | 159.62 |
| 2003-10-08 | 161.56 |
| 2003-10-09 | 161.96 |
| 2003-10-10 | 161.24 |
| 2003-10-13 | 163.06 |
| 2003-10-14 | 162.28 |
| 2003-10-15 | 163.36 |
| 2003-10-16 | 168.44 |
| 2003-10-17 | 167.43 |
| 2003-10-20 | 167.93 |
| 2003-10-21 | 167.62 |
| 2003-10-22 | 165.34 |
| 2003-10-23 | 161.13 |
| 2003-10-24 | 164.44 |
| 2003-10-27 | 164.27 |
| 2003-10-28 | 166.30 |
| 2003-10-29 | 164.85 |
| 2003-10-30 | 164.55 |
| 2003-10-31 | 166.20 |
| 2003-11-03 | 168.69 |
| 2003-11-04 | 169.09 |
| 2003-11-05 | 167.48 |
| 2003-11-06 | 165.84 |
| 2003-11-07 | 166.37 |
| 2003-11-10 | 165.24 |
| 2003-11-11 | 165.45 |
| 2003-11-12 | 165.80 |
| 2003-11-13 | 164.30 |
| 2003-11-14 | 164.00 |
| 2003-11-17 | 162.83 |
| 2003-11-18 | 163.53 |
| 2003-11-19 | 162.52 |
| 2003-11-20 | 162.41 |
| 2003-11-21 | 164.58 |
| 2003-11-24 | 166.02 |
| 2003-11-25 | 167.02 |
| 2003-11-26 | 167.39 |
| 2003-11-27 | . |
| 2003-11-28 | 173.23 |
| 2003-12-01 | 175.15 |
| 2003-12-02 | 176.05 |
| 2003-12-03 | 180.21 |
| 2003-12-04 | 178.73 |
| 2003-12-05 | 178.77 |
| 2003-12-08 | 178.58 |
| 2003-12-09 | 181.00 |
| 2003-12-10 | 182.52 |
| 2003-12-11 | 186.07 |
| 2003-12-12 | 186.40 |
| 2003-12-15 | 185.77 |
| 2003-12-16 | 181.61 |
| 2003-12-17 | 182.61 |
| 2003-12-18 | 183.90 |
| 2003-12-19 | 185.45 |
| 2003-12-22 | 188.71 |
| 2003-12-23 | 190.32 |
| 2003-12-24 | 191.81 |
| 2003-12-25 | . |
| 2003-12-26 | 192.16 |
| 2003-12-29 | 195.31 |
| 2003-12-30 | 194.14 |
| 2003-12-31 | 194.68 |
| 2004-01-01 | . |
| 2004-01-02 | 197.66 |
| 2004-01-05 | 203.97 |
| 2004-01-06 | 204.79 |
| 2004-01-07 | 203.77 |
| 2004-01-08 | 205.71 |
| 2004-01-09 | 207.44 |
| 2004-01-12 | 208.50 |
| 2004-01-13 | 209.12 |
| 2004-01-14 | 207.32 |
| 2004-01-15 | 205.70 |
| 2004-01-16 | 202.02 |
| 2004-01-19 | . |
| 2004-01-20 | 203.55 |
| 2004-01-21 | 199.38 |
| 2004-01-22 | 199.62 |
| 2004-01-23 | 203.65 |
| 2004-01-26 | 205.56 |
| 2004-01-27 | 207.30 |
| 2004-01-28 | 203.52 |
| 2004-01-29 | 196.72 |
| 2004-01-30 | 195.36 |
| 2004-02-02 | 194.96 |
| 2004-02-03 | 194.66 |
| 2004-02-04 | 195.05 |
| 2004-02-05 | 193.04 |
| 2004-02-06 | 197.31 |
| 2004-02-09 | 201.29 |
| 2004-02-10 | 203.31 |
| 2004-02-11 | 205.67 |
| 2004-02-12 | 205.43 |
| 2004-02-13 | 205.37 |
| 2004-02-16 | . |
| 2004-02-17 | 206.46 |
| 2004-02-18 | 206.46 |
| 2004-02-19 | 200.84 |
| 2004-02-20 | 199.37 |
| 2004-02-23 | 197.02 |
| 2004-02-24 | 197.11 |
| 2004-02-25 | 196.08 |
| 2004-02-26 | 195.55 |
| 2004-02-27 | 199.48 |
| 2004-03-01 | 203.72 |
| 2004-03-02 | 202.81 |
| 2004-03-03 | 202.86 |
| 2004-03-04 | 202.35 |
| 2004-03-05 | 204.46 |
| 2004-03-08 | 206.36 |
| 2004-03-09 | 204.51 |
| 2004-03-10 | 199.59 |
| 2004-03-11 | 194.44 |
| 2004-03-12 | 197.06 |
| 2004-03-15 | 194.73 |
| 2004-03-16 | 194.51 |
| 2004-03-17 | 196.74 |
| 2004-03-18 | 195.95 |
| 2004-03-19 | 196.73 |
| 2004-03-22 | 194.21 |
| 2004-03-23 | 193.15 |
| 2004-03-24 | 193.22 |
| 2004-03-25 | 192.71 |
| 2004-03-26 | 197.40 |
| 2004-03-29 | 200.93 |
| 2004-03-30 | 204.07 |
| 2004-03-31 | 205.55 |
| 2004-04-01 | 208.65 |
| 2004-04-02 | 210.32 |
| 2004-04-05 | 210.70 |
| 2004-04-06 | 210.75 |
| 2004-04-07 | 210.77 |
| 2004-04-08 | 211.07 |
| 2004-04-09 | . |
| 2004-04-12 | 210.59 |
| 2004-04-13 | 210.47 |
| 2004-04-14 | 207.21 |
| 2004-04-15 | 205.59 |
| 2004-04-16 | 205.51 |
| 2004-04-19 | 204.28 |
| 2004-04-20 | 201.62 |
| 2004-04-21 | 199.48 |
| 2004-04-22 | 199.97 |
| 2004-04-23 | 204.31 |
| 2004-04-26 | 201.71 |
| 2004-04-27 | 198.31 |
| 2004-04-28 | 196.15 |
| 2004-04-29 | 190.33 |
| 2004-04-30 | 188.30 |
| 2004-05-03 | 186.62 |
| 2004-05-04 | 189.85 |
| 2004-05-05 | 190.43 |
| 2004-05-06 | 190.17 |
| 2004-05-07 | 187.18 |
| 2004-05-10 | 180.23 |
| 2004-05-11 | 177.85 |
| 2004-05-12 | 178.49 |
| 2004-05-13 | 178.11 |
| 2004-05-14 | 169.89 |
| 2004-05-17 | 159.33 |
| 2004-05-18 | 168.37 |
| 2004-05-19 | 176.15 |
| 2004-05-20 | 173.49 |
| 2004-05-21 | 175.29 |
| 2004-05-24 | 177.02 |
| 2004-05-25 | 177.74 |
| 2004-05-26 | 178.56 |
| 2004-05-27 | 181.37 |
| 2004-05-28 | 180.35 |
| 2004-05-31 | . |
| 2004-06-01 | 176.73 |
| 2004-06-02 | 181.29 |
| 2004-06-03 | 178.37 |
| 2004-06-04 | 180.41 |
| 2004-06-07 | 185.67 |
| 2004-06-08 | 186.26 |
| 2004-06-09 | 184.87 |
| 2004-06-10 | 184.00 |
| 2004-06-11 | . |
| 2004-06-14 | 176.22 |
| 2004-06-15 | 178.04 |
| 2004-06-16 | 177.74 |
| 2004-06-17 | 177.08 |
| 2004-06-18 | 174.46 |
| 2004-06-21 | 175.12 |
| 2004-06-22 | 173.38 |
| 2004-06-23 | 174.22 |
| 2004-06-24 | 176.57 |
| 2004-06-25 | 177.67 |
| 2004-06-28 | 178.31 |
| 2004-06-29 | 179.83 |
| 2004-06-30 | 180.83 |
| 2004-07-01 | 183.86 |
| 2004-07-02 | 183.36 |
| 2004-07-05 | . |
| 2004-07-06 | 182.00 |
| 2004-07-07 | 182.57 |
| 2004-07-08 | 178.90 |
| 2004-07-09 | 180.49 |
| 2004-07-12 | 181.78 |
| 2004-07-13 | 181.69 |
| 2004-07-14 | 180.63 |
| 2004-07-15 | 181.52 |
| 2004-07-16 | 185.24 |
| 2004-07-19 | 186.42 |
| 2004-07-20 | 186.10 |
| 2004-07-21 | 185.50 |
| 2004-07-22 | 185.12 |
| 2004-07-23 | 185.38 |
| 2004-07-26 | 183.46 |
| 2004-07-27 | 183.75 |
| 2004-07-28 | 182.15 |
| 2004-07-29 | 182.83 |
| 2004-07-30 | 183.43 |
| 2004-08-02 | 183.17 |
| 2004-08-03 | 182.11 |
| 2004-08-04 | 181.42 |
| 2004-08-05 | 181.47 |
| 2004-08-06 | 181.42 |
| 2004-08-09 | 181.45 |
| 2004-08-10 | 182.61 |
| 2004-08-11 | 180.38 |
| 2004-08-12 | 181.02 |
| 2004-08-13 | 181.07 |
| 2004-08-16 | 180.53 |
| 2004-08-17 | 182.51 |
| 2004-08-18 | 184.16 |
| 2004-08-19 | 187.09 |
| 2004-08-20 | 186.97 |
| 2004-08-23 | 184.96 |
| 2004-08-24 | 186.91 |
| 2004-08-25 | 188.95 |
| 2004-08-26 | 189.39 |
| 2004-08-27 | 188.59 |
| 2004-08-30 | 191.05 |
| 2004-08-31 | 190.73 |
| 2004-09-01 | 191.86 |
| 2004-09-02 | 192.85 |
| 2004-09-03 | 192.83 |
| 2004-09-06 | . |
| 2004-09-07 | 195.80 |
| 2004-09-08 | 197.95 |
| 2004-09-09 | 196.65 |
| 2004-09-10 | 197.50 |
| 2004-09-13 | 197.26 |
| 2004-09-14 | 200.32 |
| 2004-09-15 | 200.26 |
| 2004-09-16 | 203.57 |
| 2004-09-17 | 206.99 |
| 2004-09-20 | 207.72 |
| 2004-09-21 | 209.01 |
| 2004-09-22 | 208.60 |
| 2004-09-23 | 206.37 |
| 2004-09-24 | 204.83 |
| 2004-09-27 | 204.07 |
| 2004-09-28 | 204.11 |
| 2004-09-29 | 204.59 |
| 2004-09-30 | 206.02 |
| 2004-10-01 | 209.88 |
| 2004-10-04 | 213.68 |
| 2004-10-05 | 215.11 |
| 2004-10-06 | 214.84 |
| 2004-10-07 | 214.44 |
| 2004-10-08 | 216.11 |
| 2004-10-11 | 216.44 |
| 2004-10-12 | 214.92 |
| 2004-10-13 | 214.03 |
| 2004-10-14 | 210.58 |
| 2004-10-15 | 211.17 |
| 2004-10-18 | 211.73 |
| 2004-10-19 | 212.65 |
| 2004-10-20 | 210.12 |
| 2004-10-21 | 213.87 |
| 2004-10-22 | 214.10 |
| 2004-10-25 | 210.75 |
| 2004-10-26 | 211.42 |
| 2004-10-27 | 213.15 |
| 2004-10-28 | 215.00 |
| 2004-10-29 | 216.58 |
| 2004-11-01 | 216.07 |
| 2004-11-02 | 217.69 |
| 2004-11-03 | 220.79 |
| 2004-11-04 | 222.29 |
| 2004-11-05 | 224.83 |
| 2004-11-08 | 224.74 |
| 2004-11-09 | 225.90 |
| 2004-11-10 | 229.64 |
| 2004-11-11 | 228.78 |
| 2004-11-12 | 230.77 |
| 2004-11-15 | 231.96 |
| 2004-11-16 | 232.03 |
| 2004-11-17 | 235.38 |
| 2004-11-18 | 236.29 |
| 2004-11-19 | 234.18 |
| 2004-11-22 | 235.13 |
| 2004-11-23 | 235.72 |
| 2004-11-24 | 237.32 |
| 2004-11-25 | . |
| 2004-11-26 | 239.62 |
| 2004-11-29 | 242.02 |
| 2004-11-30 | 245.34 |
| 2004-12-01 | 247.22 |
| 2004-12-02 | 252.70 |
| 2004-12-03 | 254.27 |
| 2004-12-06 | 256.73 |
| 2004-12-07 | 255.47 |
| 2004-12-08 | 252.28 |
| 2004-12-09 | 250.59 |
| 2004-12-10 | 249.28 |
| 2004-12-13 | 252.21 |
| 2004-12-14 | 254.65 |
| 2004-12-15 | 255.16 |
| 2004-12-16 | 255.35 |
| 2004-12-17 | 253.35 |
| 2004-12-20 | 254.50 |
| 2004-12-21 | 257.75 |
| 2004-12-22 | 256.61 |
| 2004-12-23 | 260.20 |
| 2004-12-24 | . |
| 2004-12-27 | 261.28 |
| 2004-12-28 | 262.43 |
| 2004-12-29 | 262.14 |
| 2004-12-30 | 261.17 |
| 2004-12-31 | 263.77 |
| 2005-01-03 | 266.36 |
| 2005-01-04 | 262.89 |
| 2005-01-05 | 256.09 |
| 2005-01-06 | 251.93 |
| 2005-01-07 | 252.62 |
| 2005-01-10 | 251.94 |
| 2005-01-11 | 250.44 |
| 2005-01-12 | 248.70 |
| 2005-01-13 | 252.87 |
| 2005-01-14 | 252.06 |
| 2005-01-17 | . |
| 2005-01-18 | 253.54 |
| 2005-01-19 | 255.21 |
| 2005-01-20 | 250.90 |
| 2005-01-21 | 250.53 |
| 2005-01-24 | 249.89 |
| 2005-01-25 | 252.28 |
| 2005-01-26 | 253.37 |
| 2005-01-27 | 253.02 |
#2005-01-28| 255.85
#2005-01-31| 261.89
#2005-02-01| 261.42
#2005-02-02| 265.47
#2005-02-03| 270.77
#2005-02-04| 276.77
#2005-02-07| 276.04
#2005-02-08| 275.62
#2005-02-09| 277.64
#2005-02-10| 276.59
#2005-02-11| 277.14
#2005-02-14| 282.50
#2005-02-15| 284.44
#2005-02-16| 280.70
#2005-02-17| 282.58
#2005-02-18| 281.40
#2005-02-21| .
#2005-02-22| 280.74
#2005-02-23| 280.46
#2005-02-24| 284.88
#2005-02-25| 282.82
#2005-02-28| 287.65
#2005-03-01| 287.58
#2005-03-02| 286.44
#2005-03-03| 288.65
#2005-03-04| 291.34
#2005-03-07| 295.31
#2005-03-08| 294.30
#2005-03-09| 291.94
#2005-03-10| 291.51
#2005-03-11| 290.75
#2005-03-14| 286.80
#2005-03-15| 283.82
#2005-03-16| 286.60
#2005-03-17| 285.77
#2005-03-18| 285.11
#2005-03-21| 281.40
#2005-03-22| 277.89
#2005-03-23| 270.34
#2005-03-24| 272.42
#2005-03-25| .
#2005-03-28| 271.21
#2005-03-29| 267.54
#2005-03-30| 270.63
#2005-03-31| 274.44
#2005-04-01| 276.48
#2005-04-04| 275.76
#2005-04-05| 276.32
#2005-04-06| 277.60
#2005-04-07| 278.75
#2005-04-08| 276.97
#2005-04-11| 276.53
#2005-04-12| 276.29
#2005-04-13| 279.71
#2005-04-14| 276.68
#2005-04-15| 271.33
#2005-04-18| 267.29
#2005-04-19| 271.85
#2005-04-20| 272.09
#2005-04-21| 273.27
#2005-04-22| 275.73
#2005-04-25| 278.71
#2005-04-26| 281.32
#2005-04-27| 280.57
#2005-04-28| 274.36
#2005-04-29| 274.25
#2005-05-02| 276.72
#2005-05-03| 276.56
#2005-05-04| 283.20
#2005-05-05| 285.56
#2005-05-06| 284.27
#2005-05-09| 286.45
#2005-05-10| 283.76
#2005-05-11| 281.55
#2005-05-12| 279.91
#2005-05-13| 280.04
#2005-05-16| 281.84
#2005-05-17| 280.31
#2005-05-18| 282.21
#2005-05-19| 283.82
#2005-05-20| 282.47
#2005-05-23| 282.31
#2005-05-24| 282.97
#2005-05-25| 283.60
#2005-05-26| 283.65
#2005-05-27| 285.35
#2005-05-30| .
#2005-05-31| 285.67
#2005-06-01| 285.81
#2005-06-02| 288.96
#2005-06-03| 291.96
#2005-06-06| 289.55
#2005-06-07| 291.54
#2005-06-08| 293.01
#2005-06-09| 289.71
#2005-06-10| 290.15
#2005-06-13| 290.68
#2005-06-14| 294.47
#2005-06-15| 293.35
#2005-06-16| 295.21
#2005-06-17| 298.23
#2005-06-20| 297.42
#2005-06-21| 297.79
#2005-06-22| 298.39
#2005-06-23| 295.92
#2005-06-24| 296.26
#2005-06-27| 298.07
#2005-06-28| 299.44
#2005-06-29| 300.06
#2005-06-30| 302.15
#2005-07-01| 304.79
#2005-07-04| .
#2005-07-05| 302.36
#2005-07-06| 303.13
#2005-07-07| 300.52
#2005-07-08| 303.40
#2005-07-11| 309.18
#2005-07-12| 311.18
#2005-07-13| 312.96
#2005-07-14| 311.94
#2005-07-15| 310.89
#2005-07-18| 313.02
#2005-07-19| 313.15
#2005-07-20| 314.00
#2005-07-21| 315.83
#2005-07-22| 315.98
#2005-07-25| 313.37
#2005-07-26| 314.79
#2005-07-27| 320.57
#2005-07-28| 324.41
#2005-07-29| 327.01
#2005-08-01| 330.26
#2005-08-02| 335.93
#2005-08-03| 335.92
#2005-08-04| 337.23
#2005-08-05| 335.77
#2005-08-08| 334.05
#2005-08-09| 335.85
#2005-08-10| 344.16
#2005-08-11| 341.69
#2005-08-12| 339.09
#2005-08-15| 345.76
#2005-08-16| 344.88
#2005-08-17| 347.99
#2005-08-18| 342.98
#2005-08-19| 335.42
#2005-08-22| 340.23
#2005-08-23| 335.97
#2005-08-24| 335.53
#2005-08-25| 337.11
#2005-08-26| 337.34
#2005-08-29| 336.40
#2005-08-30| 339.16
#2005-08-31| 342.00
#2005-09-01| 344.93
#2005-09-02| 348.55
#2005-09-05| .
#2005-09-06| 353.01
#2005-09-07| 352.72
#2005-09-08| 357.91
#2005-09-09| 360.20
#2005-09-12| 361.51
#2005-09-13| 358.34
#2005-09-14| 357.52
#2005-09-15| 361.62
#2005-09-16| 366.19
#2005-09-19| 370.57
#2005-09-20| 375.21
#2005-09-21| 377.61
#2005-09-22| 373.43
#2005-09-23| 373.43
#2005-09-26| 376.01
#2005-09-27| 374.57
#2005-09-28| 378.43
#2005-09-29| 380.28
#2005-09-30| 384.26
#2005-10-03| 386.09
#2005-10-04| 388.72
#2005-10-05| 378.80
#2005-10-06| 368.03
#2005-10-07| 372.18
#2005-10-10| 373.02
#2005-10-11| 378.11
#2005-10-12| 376.97
#2005-10-13| 365.68
#2005-10-14| 360.66
#2005-10-17| 366.70
#2005-10-18| 362.10
#2005-10-19| 354.33
#2005-10-20| 349.04
#2005-10-21| 351.17
#2005-10-24| 353.46
#2005-10-25| 352.28
#2005-10-26| 354.16
#2005-10-27| 346.24
#2005-10-28| 345.71
#2005-10-31| 358.37
#2005-11-01| 364.20
#2005-11-02| 366.20
#2005-11-03| 367.38
#2005-11-04| 366.52
#2005-11-07| 369.73
#2005-11-08| 373.13
#2005-11-09| 376.42
#2005-11-10| 379.71
#2005-11-11| 383.61
#2005-11-14| 384.33
#2005-11-15| 386.81
#2005-11-16| 387.57
#2005-11-17| 395.35
#2005-11-18| 390.29
#2005-11-21| 389.14
#2005-11-22| 385.57
#2005-11-23| 392.21
#2005-11-24| .
#2005-11-25| 397.60
#2005-11-28| 399.72
#2005-11-29| 397.84
#2005-11-30| 396.29
#2005-12-01| 402.15
#2005-12-02| 407.92
#2005-12-05| 409.41
#2005-12-06| 413.43
#2005-12-07| 411.39
#2005-12-08| 402.32
#2005-12-09| 400.75
#2005-12-12| 403.78
#2005-12-13| 406.54
#2005-12-14| 408.29
#2005-12-15| 405.95
#2005-12-16| 408.15
#2005-12-19| 405.96
#2005-12-20| 404.94
#2005-12-21| 411.07
#2005-12-22| 413.69
#2005-12-23| 412.29
#2005-12-26| .
#2005-12-27| 408.68
#2005-12-28| 407.56
#2005-12-29| 408.91
#2005-12-30| 411.13
#2006-01-02| .
#2006-01-03| 420.48
#2006-01-04| 434.12
#2006-01-05| 437.84
#2006-01-06| 445.35
#2006-01-09| 448.58
#2006-01-10| 447.74
#2006-01-11| 451.59
#2006-01-12| 455.03
#2006-01-13| 458.71
#2006-01-16| .
#2006-01-17| 450.33
#2006-01-18| 443.36
#2006-01-19| 458.46
#2006-01-20| 464.10
#2006-01-23| 461.57
#2006-01-24| 469.64
#2006-01-25| 471.60
#2006-01-26| 476.71
#2006-01-27| 482.71
#2006-01-30| 484.95
#2006-01-31| 485.98
#2006-02-01| 489.00
#2006-02-02| 483.15
#2006-02-03| 472.93
#2006-02-06| 484.40
#2006-02-07| 481.99
#2006-02-08| 477.33
#2006-02-09| 486.95
#2006-02-10| 494.02
#2006-02-13| 490.37
#2006-02-14| 496.11
#2006-02-15| 498.73
#2006-02-16| 507.93
#2006-02-17| 505.40
#2006-02-20| .
#2006-02-21| 506.47
#2006-02-22| 504.20
#2006-02-23| 502.43
#2006-02-24| 504.78
#2006-02-27| 506.08
#2006-02-28| 503.53
#2006-03-01| 510.32
#2006-03-02| 511.79
#2006-03-03| 510.62
#2006-03-06| 506.83
#2006-03-07| 491.59
#2006-03-08| 483.06
#2006-03-09| 478.89
#2006-03-10| 487.11
#2006-03-13| 495.99
#2006-03-14| 501.02
#2006-03-15| 503.57
#2006-03-16| 508.65
#2006-03-17| 509.86
#2006-03-20| 509.67
#2006-03-21| 502.98
#2006-03-22| 506.12
#2006-03-23| 503.76
#2006-03-24| 504.48
#2006-03-27| 501.88
#2006-03-28| 490.56
#2006-03-29| 490.42
#2006-03-30| 495.31
#2006-03-31| 498.02
#2006-04-03| 503.41
#2006-04-04| 510.33
#2006-04-05| 511.51
#2006-04-06| 510.18
#2006-04-07| 500.54
#2006-04-10| 493.06
#2006-04-11| 492.45
#2006-04-12| 485.85
#2006-04-13| 484.71
#2006-04-14| .
#2006-04-17| 487.40
#2006-04-18| 494.33
#2006-04-19| 499.44
#2006-04-20| 501.32
#2006-04-21| 497.15
#2006-04-24| 489.42
#2006-04-25| 483.83
#2006-04-26| 491.74
#2006-04-27| 491.98
#2006-04-28| 497.94
#2006-05-01| 500.66
#2006-05-02| 513.12
#2006-05-03| 518.59
#2006-05-04| 522.56
#2006-05-05| 523.90
#2006-05-08| 533.70
#2006-05-09| 536.88
#2006-05-10| 541.86
#2006-05-11| 534.97
#2006-05-12| 527.75
#2006-05-15| 510.01
#2006-05-16| 508.51
#2006-05-17| 512.85
#2006-05-18| 497.53
#2006-05-19| 492.65
#2006-05-22| 468.89
#2006-05-23| 470.94
#2006-05-24| 463.95
#2006-05-25| 467.58
#2006-05-26| 473.56
#2006-05-29| .
#2006-05-30| 468.57
#2006-05-31| 466.23
#2006-06-01| 468.79
#2006-06-02| 479.75
#2006-06-05| 484.04
#2006-06-06| 477.47
#2006-06-07| 468.79
#2006-06-08| 453.25
#2006-06-09| 453.02
#2006-06-12| 442.01
#2006-06-13| 424.66
#2006-06-14| 422.33
#2006-06-15| 433.56
#2006-06-16| 448.41
#2006-06-19| 443.94
#2006-06-20| 439.51
#2006-06-21| 443.52
#2006-06-22| 447.87
#2006-06-23| 448.59
#2006-06-26| 448.09
#2006-06-27| 450.42
#2006-06-28| 454.22
#2006-06-29| 467.53
#2006-06-30| 478.44
#2006-07-03| 483.45
#2006-07-04| .
#2006-07-05| 474.84
#2006-07-06| 478.06
#2006-07-07| 479.66
#2006-07-10| 480.76
#2006-07-11| 478.41
#2006-07-12| 477.67
#2006-07-13| 466.21
#2006-07-14| 461.31
#2006-07-17| 452.85
#2006-07-18| 453.72
#2006-07-19| 460.56
#2006-07-20| 468.71
#2006-07-21| 464.88
#2006-07-24| 470.25
#2006-07-25| 474.10
#2006-07-26| 473.88
#2006-07-27| 478.90
#2006-07-28| 481.83
#2006-07-31| 483.18
#2006-08-01| 477.53
#2006-08-02| 479.67
#2006-08-03| 486.25
#2006-08-04| 490.63
#2006-08-07| 491.31
#2006-08-08| 493.04
#2006-08-09| 496.23
#2006-08-10| 499.12
#2006-08-11| 497.88
#2006-08-14| 496.46
#2006-08-15| 500.75
#2006-08-16| 506.28
#2006-08-17| 507.16
#2006-08-18| 502.81
#2006-08-21| 499.99
#2006-08-22| 501.59
#2006-08-23| 495.47
#2006-08-24| 492.27
#2006-08-25| 490.79
#2006-08-28| 493.93
#2006-08-29| 499.20
#2006-08-30| 502.52
#2006-08-31| 500.87
#2006-09-01| 502.96
#2006-09-04| .
#2006-09-05| 507.84
#2006-09-06| 507.42
#2006-09-07| 505.82
#2006-09-08| 507.25
#2006-09-11| 498.82
#2006-09-12| 503.50
#2006-09-13| 507.60
#2006-09-14| 508.05
#2006-09-15| 506.90
#2006-09-18| 509.28
#2006-09-19| 507.73
#2006-09-20| 507.77
#2006-09-21| 511.00
#2006-09-22| 506.45
#2006-09-25| 505.54
#2006-09-26| 505.96
#2006-09-27| 513.43
#2006-09-28| 521.22
#2006-09-29| 520.77
#2006-10-02| 523.66
#2006-10-03| 526.68
#2006-10-04| 531.62
#2006-10-05| 537.98
#2006-10-06| 536.61
#2006-10-09| 534.24
#2006-10-10| 539.51
#2006-10-11| 538.85
#2006-10-12| 545.43
#2006-10-13| 553.73
#2006-10-16| 553.96
#2006-10-17| 552.53
#2006-10-18| 553.77
#2006-10-19| 554.16
#2006-10-20| 556.61
#2006-10-23| 554.03
#2006-10-24| 553.35
#2006-10-25| 554.19
#2006-10-26| 559.23
#2006-10-27| 551.33
#2006-10-30| 551.04
#2006-10-31| 550.84
#2006-11-01| 555.27
#2006-11-02| 560.07
#2006-11-03| 560.21
#2006-11-06| 563.18
#2006-11-07| 564.46
#2006-11-08| 562.48
#2006-11-09| 568.91
#2006-11-10| 570.97
#2006-11-13| 582.28
#2006-11-14| 590.57
#2006-11-15| 607.83
#2006-11-16| 612.96
#2006-11-17| 610.45
#2006-11-20| 612.02
#2006-11-21| 616.03
#2006-11-22| 633.54
#2006-11-23| .
#2006-11-24| 626.10
#2006-11-27| 614.08
#2006-11-28| 593.16
#2006-11-29| 610.71
#2006-11-30| 617.14
#2006-12-01| 614.75
#2006-12-04| 619.26
#2006-12-05| 628.55
#2006-12-06| 636.01
#2006-12-07| 633.20
#2006-12-08| 630.23
#2006-12-11| 632.00
#2006-12-12| 626.11
#2006-12-13| 627.39
#2006-12-14| 638.84
#2006-12-15| 643.55
#2006-12-18| 654.09
#2006-12-19| 649.29
#2006-12-20| 662.75
#2006-12-21| 668.39
#2006-12-22| 673.98
#2006-12-25| .
#2006-12-26| 676.56
#2006-12-27| 716.94
#2006-12-28| 723.47
#2006-12-29| 721.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 749.70
#2007-01-04| 726.56
#2007-01-05| 720.17
#2007-01-08| 711.90
#2007-01-09| 692.10
#2007-01-10| 679.18
#2007-01-11| 682.75
#2007-01-12| 696.67
#2007-01-15| .
#2007-01-16| 718.36
#2007-01-17| 717.17
#2007-01-18| 707.54
#2007-01-19| 709.34
#2007-01-22| 715.75
#2007-01-23| 709.89
#2007-01-24| 715.93
#2007-01-25| 712.74
#2007-01-26| 703.37
#2007-01-29| 693.18
#2007-01-30| 696.58
#2007-01-31| 689.27
#2007-02-01| 689.09
#2007-02-02| 695.55
#2007-02-05| 696.56
#2007-02-06| 700.45
#2007-02-07| 714.69
#2007-02-08| 719.25
#2007-02-09| 714.06
#2007-02-12| 709.24
#2007-02-13| 699.59
#2007-02-14| 703.33
#2007-02-15| 711.84
#2007-02-16| 711.60
#2007-02-19| .
#2007-02-20| 710.90
#2007-02-21| 708.83
#2007-02-22| 709.17
#2007-02-23| 696.98
#2007-02-26| 693.51
#2007-02-27| 673.05
#2007-02-28| 656.37
#2007-03-01| 647.94
#2007-03-02| 638.40
#2007-03-05| 614.45
#2007-03-06| 636.24
#2007-03-07| 636.49
#2007-03-08| 653.24
#2007-03-09| 660.83
#2007-03-12| 665.79
#2007-03-13| 658.38
#2007-03-14| 641.53
#2007-03-15| 644.78
#2007-03-16| 647.10
#2007-03-19| 659.71
#2007-03-20| 664.65
#2007-03-21| 675.69
#2007-03-22| 682.79
#2007-03-23| 686.35
#2007-03-26| 686.67
#2007-03-27| 684.09
#2007-03-28| 672.51
#2007-03-29| 679.76
#2007-03-30| 681.12
#2007-04-02| 674.63
#2007-04-03| 681.37
#2007-04-04| 686.85
#2007-04-05| 689.92
#2007-04-06| .
#2007-04-09| 694.32
#2007-04-10| 699.40
#2007-04-11| 702.82
#2007-04-12| 706.22
#2007-04-13| 708.73
#2007-04-16| 722.36
#2007-04-17| 730.01
#2007-04-18| 736.81
#2007-04-19| 722.03
#2007-04-20| 734.04
#2007-04-23| 736.22
#2007-04-24| 736.56
#2007-04-25| 740.21
#2007-04-26| 744.02
#2007-04-27| 733.83
#2007-04-30| 724.17
#2007-05-01| 724.04
#2007-05-02| 724.67
#2007-05-03| 737.11
#2007-05-04| 742.53
#2007-05-07| 747.71
#2007-05-08| 745.45
#2007-05-09| 754.09
#2007-05-10| 751.40
#2007-05-11| 745.65
#2007-05-14| 764.24
#2007-05-15| 766.78
#2007-05-16| 776.82
#2007-05-17| 779.16
#2007-05-18| 779.12
#2007-05-21| 779.53
#2007-05-22| 775.47
#2007-05-23| 773.94
#2007-05-24| 765.41
#2007-05-25| 761.84
#2007-05-28| .
#2007-05-29| 763.29
#2007-05-30| 751.98
#2007-05-31| 764.75
#2007-06-01| 777.76
#2007-06-04| 774.95
#2007-06-05| 775.24
#2007-06-06| 762.77
#2007-06-07| 760.00
#2007-06-08| 749.40
#2007-06-11| 754.22
#2007-06-12| 751.45
#2007-06-13| 753.34
#2007-06-14| 771.23
#2007-06-15| 788.86
#2007-06-18| 816.23
#2007-06-19| 818.76
#2007-06-20| 815.14
#2007-06-21| 829.53
#2007-06-22| 826.49
#2007-06-25| 816.39
#2007-06-26| 811.55
#2007-06-27| 816.38
#2007-06-28| 826.78
#2007-06-29| 826.84
#2007-07-02| 830.07
#2007-07-03| 843.37
#2007-07-04| .
#2007-07-05| 859.36
#2007-07-06| 865.22
#2007-07-09| 879.33
#2007-07-10| 893.57
#2007-07-11| 885.50
#2007-07-12| 890.98
#2007-07-13| 900.31
#2007-07-16| 898.17
#2007-07-17| 902.55
#2007-07-18| 894.81
#2007-07-19| 909.30
#2007-07-20| 916.91
#2007-07-23| 929.49
#2007-07-24| 921.28
#2007-07-25| 909.42
#2007-07-26| 902.18
#2007-07-27| 869.17
#2007-07-30| 883.57
#2007-07-31| 907.13
#2007-08-01| 874.94
#2007-08-02| 879.22
#2007-08-03| 883.40
#2007-08-06| 856.65
#2007-08-07| 851.12
#2007-08-08| 882.33
#2007-08-09| 873.62
#2007-08-10| 851.03
#2007-08-13| 853.71
#2007-08-14| 846.25
#2007-08-15| 821.51
#2007-08-16| 773.38
#2007-08-17| 762.77
#2007-08-20| 823.74
#2007-08-21| 833.86
#2007-08-22| 857.75
#2007-08-23| 868.61
#2007-08-24| 871.72
#2007-08-27| 908.05
#2007-08-28| 896.44
#2007-08-29| 885.40
#2007-08-30| 905.90
#2007-08-31| 935.00
#2007-09-03| .
#2007-09-04| 942.64
#2007-09-05| 936.97
#2007-09-06| 950.60
#2007-09-07| 957.23
#2007-09-10| 946.01
#2007-09-11| 944.16
#2007-09-12| 947.74
#2007-09-13| 959.47
#2007-09-14| 972.10
#2007-09-17| 961.74
#2007-09-18| 972.25
#2007-09-19|1009.53
#2007-09-20|1026.34
#2007-09-21|1034.05
#2007-09-24|1058.90
#2007-09-25|1042.51
#2007-09-26|1052.32
#2007-09-27|1066.47
#2007-09-28|1071.41
#2007-10-01|1077.61
#2007-10-02|1108.86
#2007-10-03|1096.89
#2007-10-04|1077.02
#2007-10-05|1104.82
#2007-10-08|1114.02
#2007-10-09|1131.37
#2007-10-10|1152.84
#2007-10-11|1162.41
#2007-10-12|1143.26
#2007-10-15|1148.13
#2007-10-16|1132.34
#2007-10-17|1137.62
#2007-10-18|1132.84
#2007-10-19|1123.11
#2007-10-22|1097.00
#2007-10-23|1144.08
#2007-10-24|1146.66
#2007-10-25|1172.22
#2007-10-26|1191.64
#2007-10-29|1237.03
#2007-10-30|1264.05
#2007-10-31|1267.62
#2007-11-01|1260.01
#2007-11-02|1233.01
#2007-11-05|1175.07
#2007-11-06|1195.82
#2007-11-07|1194.03
#2007-11-08|1156.97
#2007-11-09|1153.28
#2007-11-12|1107.30
#2007-11-13|1118.58
#2007-11-14|1182.34
#2007-11-15|1165.71
#2007-11-16|1133.14
#2007-11-19|1111.19
#2007-11-20|1115.60
#2007-11-21|1057.21
#2007-11-22| .
#2007-11-23|1055.58
#2007-11-26|1081.30
#2007-11-27|1070.34
#2007-11-28|1090.05
#2007-11-29|1112.51
#2007-11-30|1130.07
#2007-12-03|1130.83
#2007-12-04|1127.86
#2007-12-05|1156.04
#2007-12-06|1163.93
#2007-12-07|1158.65
#2007-12-10|1144.72
#2007-12-11|1155.29
#2007-12-12|1135.03
#2007-12-13|1102.39
#2007-12-14|1081.12
#2007-12-17|1035.49
#2007-12-18|1039.12
#2007-12-19|1048.01
#2007-12-20|1048.67
#2007-12-21|1058.64
#2007-12-24|1085.22
#2007-12-25| .
#2007-12-26|1093.24
#2007-12-27|1079.12
#2007-12-28|1065.87
#2007-12-31|1069.40
#2008-01-01| .
#2008-01-02|1063.75
#2008-01-03|1031.54
#2008-01-04|1040.99
#2008-01-07|1029.82
#2008-01-08|1041.29
#2008-01-09|1064.98
#2008-01-10|1062.29
#2008-01-11|1056.03
#2008-01-14|1047.86
#2008-01-15|1018.96
#2008-01-16| 977.05
#2008-01-17| 988.20
#2008-01-18| 986.34
#2008-01-21| .
#2008-01-22| 844.05
#2008-01-23| 913.88
#2008-01-24| 914.73
#2008-01-25| 976.89
#2008-01-28| 945.21
#2008-01-29| 944.93
#2008-01-30| 912.78
#2008-01-31| 893.12
#2008-02-01| 935.36
#2008-02-04| 971.13
#2008-02-05| 961.07
#2008-02-06| 914.30
#2008-02-07| 906.36
#2008-02-08| 899.32
#2008-02-11| 869.91
#2008-02-12| 885.02
#2008-02-13| 903.76
#2008-02-14| 934.94
#2008-02-15| 947.58
#2008-02-18| .
#2008-02-19| 959.51
#2008-02-20| 936.70
#2008-02-21| 934.85
#2008-02-22| 922.41
#2008-02-25| 919.65
#2008-02-26| 935.04
#2008-02-27| 970.14
#2008-02-28| 975.42
#2008-02-29| 968.28
#2008-03-03| 935.50
#2008-03-04| 912.66
#2008-03-05| 912.83
#2008-03-06| 913.60
#2008-03-07| 882.58
#2008-03-10| 872.29
#2008-03-11| 886.14
#2008-03-12| 898.77
#2008-03-13| 857.51
#2008-03-14| 855.89
#2008-03-17| 798.44
#2008-03-18| 814.02
#2008-03-19| 825.76
#2008-03-20| 799.65
#2008-03-21| .
#2008-03-24| 805.81
#2008-03-25| 865.41
#2008-03-26| 874.78
#2008-03-27| 873.92
#2008-03-28| 894.85
#2008-03-31| 870.70
#2008-04-01| 885.11
#2008-04-02| 917.69
#2008-04-03| 933.97
#2008-04-04| 930.49
#2008-04-07| 942.96
#2008-04-08| 936.05
#2008-04-09| 926.55
#2008-04-10| 937.95
#2008-04-11| 949.64
#2008-04-14| 914.77
#2008-04-15| 918.36
#2008-04-16| 925.20
#2008-04-17| 944.23
#2008-04-18| 932.80
#2008-04-21| 950.62
#2008-04-22| 969.83
#2008-04-23| 976.17
#2008-04-24| 994.73
#2008-04-25| 999.71
#2008-04-28|1006.68
#2008-04-29|1010.73
#2008-04-30|1026.82
#2008-05-01|1031.11
#2008-05-02|1062.57
#2008-05-05|1057.21
#2008-05-06|1049.02
#2008-05-07|1022.70
#2008-05-08|1011.63
#2008-05-09| 994.46
#2008-05-12| 998.95
#2008-05-13|1016.55
#2008-05-14|1018.33
#2008-05-15|1026.00
#2008-05-16|1024.82
#2008-05-19|1030.06
#2008-05-20|1006.94
#2008-05-21|1010.37
#2008-05-22| 990.04
#2008-05-23| 979.36
#2008-05-26| .
#2008-05-27| 962.95
#2008-05-28| 976.21
#2008-05-29| 977.55
#2008-05-30| 999.70
#2008-06-02| 991.14
#2008-06-03| 974.62
#2008-06-04| 960.55
#2008-06-05| 971.77
#2008-06-06| 969.40
#2008-06-09| 959.69
#2008-06-10| 920.72
#2008-06-11| 918.15
#2008-06-12| 917.28
#2008-06-13| 905.57
#2008-06-16| 924.85
#2008-06-17| 937.11
#2008-06-18| 932.47
#2008-06-19| 913.67
#2008-06-20| 900.03
#2008-06-23| 894.41
#2008-06-24| 883.24
#2008-06-25| 899.28
#2008-06-26| 886.31
#2008-06-27| 864.87
#2008-06-30| 865.85
#2008-07-01| 850.23
#2008-07-02| 843.95
#2008-07-03| 808.15
#2008-07-04| .
#2008-07-07| 839.18
#2008-07-08| 825.86
#2008-07-09| 855.66
#2008-07-10| 865.13
#2008-07-11| 871.58
#2008-07-14| 867.37
#2008-07-15| 833.14
#2008-07-16| 841.47
#2008-07-17| 862.19
#2008-07-18| 877.72
#2008-07-21| 894.92
#2008-07-22| 899.49
#2008-07-23| 934.73
#2008-07-24| 929.95
#2008-07-25| 912.50
#2008-07-28| 905.84
#2008-07-29| 890.99
#2008-07-30| 922.29
#2008-07-31| 919.79
#2008-08-01| 925.81
#2008-08-04| 903.27
#2008-08-05| 906.31
#2008-08-06| 908.89
#2008-08-07| 913.02
#2008-08-08| 897.58
#2008-08-11| 895.15
#2008-08-12| 877.56
#2008-08-13| 844.82
#2008-08-14| 837.80
#2008-08-15| 830.49
#2008-08-18| 818.83
#2008-08-19| 807.16
#2008-08-20| 834.37
#2008-08-21| 819.16
#2008-08-22| 821.02
#2008-08-25| 832.62
#2008-08-26| 833.25
#2008-08-27| 849.42
#2008-08-28| 844.11
#2008-08-29| 854.45
#2008-09-01| .
#2008-09-02| 846.04
#2008-09-03| 831.62
#2008-09-04| 820.63
#2008-09-05| 801.12
#2008-09-08| 827.33
#2008-09-09| 808.36
#2008-09-10| 792.33
#2008-09-11| 767.84
#2008-09-12| 759.45
#2008-09-15| 740.49
#2008-09-16| 700.87
#2008-09-17| 654.15
#2008-09-18| 658.94
#2008-09-19| 746.54
#2008-09-22| 752.98
#2008-09-23| 721.37
#2008-09-24| 717.95
#2008-09-25| 724.39
#2008-09-26| 713.35
#2008-09-29| 662.73
#2008-09-30| 687.26
#2008-10-01| 690.92
#2008-10-02| 681.14
#2008-10-03| 649.72
#2008-10-06| 600.38
#2008-10-07| 592.93
#2008-10-08| 538.34
#2008-10-09| 555.78
#2008-10-10| 511.12
#2008-10-13| 584.46
#2008-10-14| 608.33
#2008-10-15| 562.03
#2008-10-16| 530.17
#2008-10-17| 505.88
#2008-10-20| 534.50
#2008-10-21| 519.44
#2008-10-22| 474.00
#2008-10-23| 458.61
#2008-10-24| 415.31
#2008-10-27| 380.03
#2008-10-28| 436.88
#2008-10-29| 443.19
#2008-10-30| 496.60
#2008-10-31| 494.68
#2008-11-03| 513.66
#2008-11-04| 541.11
#2008-11-05| 547.96
#2008-11-06| 510.62
#2008-11-07| 526.31
#2008-11-10| 556.43
#2008-11-11| 532.09
#2008-11-12| 518.07
#2008-11-13| 507.99
#2008-11-14| 516.70
#2008-11-17| 506.95
#2008-11-18| 480.65
#2008-11-19| 463.67
#2008-11-20| 445.95
#2008-11-21| 454.33
#2008-11-24| 461.54
#2008-11-25| 478.99
#2008-11-26| 500.84
#2008-11-27| .
#2008-11-28| 509.81
#2008-12-01| 515.33
#2008-12-02| 498.52
#2008-12-03| 510.33
#2008-12-04| 512.86
#2008-12-05| 521.44
#2008-12-08| 571.92
#2008-12-09| 554.88
#2008-12-10| 582.04
#2008-12-11| 582.29
#2008-12-12| 561.87
#2008-12-15| 555.41
#2008-12-16| 563.87
#2008-12-17| 574.81
#2008-12-18| 586.22
#2008-12-19| 587.07
#2008-12-22| 565.54
#2008-12-23| 541.09
#2008-12-24| 539.61
#2008-12-25| .
#2008-12-26| 536.90
#2008-12-29| 538.72
#2008-12-30| 540.03
#2008-12-31| 541.87
#2009-01-01| .
#2009-01-02| 573.21
#2009-01-05| 590.32
#2009-01-06| 589.75
#2009-01-07| 551.35
#2009-01-08| 531.11
#2009-01-09| 529.13
#2009-01-12| 503.76
#2009-01-13| 495.64
#2009-01-14| 496.96
#2009-01-15| 491.79
#2009-01-16| 503.21
#2009-01-19| .
#2009-01-20| 481.44
#2009-01-21| 470.26
#2009-01-22| 473.23
#2009-01-23| 467.88
#2009-01-26| 470.10
#2009-01-27| 471.64
#2009-01-28| 480.18
#2009-01-29| 495.15
#2009-01-30| 493.91
#2009-02-02| 477.56
#2009-02-03| 481.07
#2009-02-04| 495.80
#2009-02-05| 505.35
#2009-02-06| 525.20
#2009-02-09| 528.36
#2009-02-10| 530.69
#2009-02-11| 521.25
#2009-02-12| 508.23
#2009-02-13| 520.86
#2009-02-16| .
#2009-02-17| 489.92
#2009-02-18| 485.17
#2009-02-19| 490.36
#2009-02-20| 475.89
#2009-02-23| 490.10
#2009-02-24| 479.26
#2009-02-25| 486.84
#2009-02-26| 480.00
#2009-02-27| 477.62
#2009-03-02| 453.69
#2009-03-03| 453.77
#2009-03-04| 474.72
#2009-03-05| 473.25
#2009-03-06| 474.47
#2009-03-09| 466.88
#2009-03-10| 475.96
#2009-03-11| 480.32
#2009-03-12| 481.19
#2009-03-13| 501.11
#2009-03-16| 517.63
#2009-03-17| 516.69
#2009-03-18| 528.60
#2009-03-19| 533.38
#2009-03-20| 514.83
#2009-03-23| 546.83
#2009-03-24| 552.62
#2009-03-25| 550.22
#2009-03-26| 583.89
#2009-03-27| 582.80
#2009-03-30| 540.66
#2009-03-31| 554.76
#2009-04-01| 556.49
#2009-04-02| 591.25
#2009-04-03| 592.59
#2009-04-06| 603.92
#2009-04-07| 605.16
#2009-04-08| 600.68
#2009-04-09| 618.55
#2009-04-10| .
#2009-04-13| 622.32
#2009-04-14| 628.62
#2009-04-15| 631.89
#2009-04-16| 628.86
#2009-04-17| 626.94
#2009-04-20| 624.21
#2009-04-21| 612.85
#2009-04-22| 595.21
#2009-04-23| 611.26
#2009-04-24| 618.15
#2009-04-27| 598.49
#2009-04-28| 590.49
#2009-04-29| 617.93
#2009-04-30| 630.90
#2009-05-01| 630.45
#2009-05-04| 673.32
#2009-05-05| 672.53
#2009-05-06| 675.26
#2009-05-07| 683.20
#2009-05-08| 696.82
#2009-05-11| 677.20
#2009-05-12| 682.88
#2009-05-13| 668.83
#2009-05-14| 662.43
#2009-05-15| 675.82
#2009-05-18| 713.63
#2009-05-19| 728.90
#2009-05-20| 725.38
#2009-05-21| 712.43
#2009-05-22| 713.70
#2009-05-25| .
#2009-05-26| 713.25
#2009-05-27| 744.85
#2009-05-28| 750.02
#2009-05-29| 766.62
#2009-06-01| 793.07
#2009-06-02| 779.50
#2009-06-03| 780.08
#2009-06-04| 782.11
#2009-06-05| 785.67
#2009-06-08| 771.84
#2009-06-09| 769.29
#2009-06-10| 798.19
#2009-06-11| 804.11
#2009-06-12| 812.37
#2009-06-15| 799.90
#2009-06-16| 800.94
#2009-06-17| 796.84
#2009-06-18| 784.72
#2009-06-19| 799.86
#2009-06-22| 796.98
#2009-06-23| 779.03
#2009-06-24| 795.63
#2009-06-25| 816.17
#2009-06-26| 832.55
#2009-06-29| 835.06
#2009-06-30| 826.72
#2009-07-01| 832.00
#2009-07-02| 830.59
#2009-07-03| .
#2009-07-06| 811.45
#2009-07-07| 802.16
#2009-07-08| 784.94
#2009-07-09| 782.63
#2009-07-10| 776.31
#2009-07-13| 762.32
#2009-07-14| 786.37
#2009-07-15| 809.00
#2009-07-16| 810.37
#2009-07-17| 827.16
#2009-07-20| 856.94
#2009-07-21| 854.46
#2009-07-22| 841.38
#2009-07-23| 868.54
#2009-07-24| 875.26
#2009-07-27| 883.94
#2009-07-28| 893.59
#2009-07-29| 874.75
#2009-07-30| 882.62
#2009-07-31| 891.04
#2009-08-03| 904.19
#2009-08-04| 891.49
#2009-08-05| 880.58
#2009-08-06| 874.39
#2009-08-07| 856.93
#2009-08-10| 870.82
#2009-08-11| 869.57
#2009-08-12| 861.15
#2009-08-13| 879.35
#2009-08-14| 876.00
#2009-08-17| 841.96
#2009-08-18| 851.64
#2009-08-19| 846.23
#2009-08-20| 858.79
#2009-08-21| 859.63
#2009-08-24| 875.11
#2009-08-25| 872.28
#2009-08-26| 869.35
#2009-08-27| 863.85
#2009-08-28| 862.05
#2009-08-31| 855.96
#2009-09-01| 851.44
#2009-09-02| 839.30
#2009-09-03| 852.04
#2009-09-04| 881.21
#2009-09-07| .
#2009-09-08| 916.52
#2009-09-09| 912.05
#2009-09-10| 920.90
#2009-09-11| 927.38
#2009-09-14| 924.70
#2009-09-15| 929.71
#2009-09-16| 953.77
#2009-09-17| 960.94
#2009-09-18| 959.01
#2009-09-21| 950.13
#2009-09-22| 957.77
#2009-09-23| 949.43
#2009-09-24| 933.11
#2009-09-25| 935.39
#2009-09-28| 928.89
#2009-09-29| 944.06
#2009-09-30| 946.76
#2009-10-01| 947.29
#2009-10-02| 935.51
#2009-10-05| 945.90
#2009-10-06| 966.78
#2009-10-07| 975.59
#2009-10-08| 990.52
#2009-10-09| 994.15
#2009-10-12| 994.11
#2009-10-13|1002.11
#2009-10-14|1026.93
#2009-10-15|1032.41
#2009-10-16|1023.71
#2009-10-19|1038.29
#2009-10-20|1033.03
#2009-10-21|1030.39
#2009-10-22|1031.80
#2009-10-23|1046.24
#2009-10-26|1041.32
#2009-10-27|1014.76
#2009-10-28| 981.54
#2009-10-29| 980.08
#2009-10-30| 987.96
#2009-11-02| 984.82
#2009-11-03| 973.03
#2009-11-04|1001.94
#2009-11-05|1004.36
#2009-11-06|1014.72
#2009-11-09|1049.05
#2009-11-10|1053.02
#2009-11-11|1060.53
#2009-11-12|1041.04
#2009-11-13|1057.31
#2009-11-16|1084.16
#2009-11-17|1081.43
#2009-11-18|1076.46
#2009-11-19|1049.06
#2009-11-20|1048.09
#2009-11-23|1072.71
#2009-11-24|1057.33
#2009-11-25|1060.16
#2009-11-26| .
#2009-11-27| 999.82
#2009-11-30|1031.55
#2009-12-01|1055.97
#2009-12-02|1066.79
#2009-12-03|1074.08
#2009-12-04|1070.94
#2009-12-07|1067.77
#2009-12-08|1051.75
#2009-12-09|1035.95
#2009-12-10|1035.90
#2009-12-11|1041.46
#2009-12-14|1041.69
#2009-12-15|1025.19
#2009-12-16|1014.60
#2009-12-17| 993.71
#2009-12-18| 983.74
#2009-12-21| 976.46
#2009-12-22| 987.96
#2009-12-23|1000.84
#2009-12-24|1011.14
#2009-12-25| .
#2009-12-28|1013.32
#2009-12-29|1013.55
#2009-12-30|1010.41
#2009-12-31|1026.57
#2010-01-01| .
#2010-01-04|1033.02
#2010-01-05|1047.66
#2010-01-06|1048.98
#2010-01-07|1039.51
#2010-01-08|1033.27
#2010-01-11|1038.93
#2010-01-12|1022.35
#2010-01-13|1000.98
#2010-01-14| 989.16
#2010-01-15| 987.70
#2010-01-18| .
#2010-01-19|1010.59
#2010-01-20| 985.85
#2010-01-21| 962.62
#2010-01-22| 961.54
#2010-01-25| 952.34
#2010-01-26| 929.76
#2010-01-27| 915.25
#2010-01-28| 934.42
#2010-01-29| 930.20
#2010-02-01| 941.32
#2010-02-02| 942.10
#2010-02-03| 955.65
#2010-02-04| 927.30
#2010-02-05| 897.49
#2010-02-08| 892.33
#2010-02-09| 912.55
#2010-02-10| 918.63
#2010-02-11| 932.46
#2010-02-12| 928.35
#2010-02-15| .
#2010-02-16| 934.03
#2010-02-17| 947.22
#2010-02-18| 944.71
#2010-02-19| 928.44
#2010-02-22| 936.49
#2010-02-23| 936.49
#2010-02-24| 927.86
#2010-02-25| 919.76
#2010-02-26| 937.72
#2010-03-01| 962.32
#2010-03-02| 976.71
#2010-03-03| 979.90
#2010-03-04| 964.76
#2010-03-05| 979.07
#2010-03-08| 989.17
#2010-03-09| 993.60
#2010-03-10|1000.63
#2010-03-11| 997.14
#2010-03-12| 996.20
#2010-03-15| 985.42
#2010-03-16| 989.27
#2010-03-17| 999.54
#2010-03-18| 998.11
#2010-03-19| 996.76
#2010-03-22| 983.93
#2010-03-23| 985.59
#2010-03-24| 983.67
#2010-03-25| 977.19
#2010-03-26| 981.81
#2010-03-29| 997.16
#2010-03-30|1007.88
#2010-03-31|1017.24
#2010-04-01|1036.19
#2010-04-02| .
#2010-04-05|1043.00
#2010-04-06|1041.55
#2010-04-07|1055.58
#2010-04-08|1053.56
#2010-04-09|1065.47
#2010-04-12|1055.23
#2010-04-13|1050.83
#2010-04-14|1058.16
#2010-04-15|1050.25
#2010-04-16|1027.35
#2010-04-19|1007.77
#2010-04-20|1022.31
#2010-04-21|1016.17
#2010-04-22|1012.87
#2010-04-23|1007.87
#2010-04-26|1017.15
#2010-04-27| 998.24
#2010-04-28| 988.65
#2010-04-29| 997.59
#2010-04-30|1015.02
#2010-05-03|1002.72
#2010-05-04| 984.95
#2010-05-05| 966.77
#2010-05-06| 955.98
#2010-05-07| 942.11
#2010-05-10| 979.01
#2010-05-11| 967.94
#2010-05-12| 977.85
#2010-05-13| 984.08
#2010-05-14| 966.79
#2010-05-17| 949.76
#2010-05-18| 953.92
#2010-05-19| 920.61
#2010-05-20| 907.78
#2010-05-21| 914.87
#2010-05-24| 924.49
#2010-05-25| 885.99
#2010-05-26| 915.54
#2010-05-27| 934.15
#2010-05-28| 948.07
#2010-05-31| .
#2010-06-01| 935.22
#2010-06-02| 937.47
#2010-06-03| 951.68
#2010-06-04| 944.99
#2010-06-07| 922.78
#2010-06-08| 923.94
#2010-06-09| 931.70
#2010-06-10| 943.40
#2010-06-11| 952.33
#2010-06-14| 960.86
#2010-06-15| 969.66
#2010-06-16| 972.55
#2010-06-17| 976.85
#2010-06-18| 985.71
#2010-06-21|1020.87
#2010-06-22|1014.71
#2010-06-23|1009.42
#2010-06-24|1000.80
#2010-06-25| 999.45
#2010-06-28|1003.49
#2010-06-29| 973.07
#2010-06-30| 966.98
#2010-07-01| 967.82
#2010-07-02| 964.87
#2010-07-05| .
#2010-07-06| 978.94
#2010-07-07| 979.45
#2010-07-08| 989.05
#2010-07-09|1005.70
#2010-07-12|1014.93
#2010-07-13|1024.40
#2010-07-14|1023.23
#2010-07-15|1012.68
#2010-07-16|1003.63
#2010-07-19|1003.77
#2010-07-20|1011.89
#2010-07-21|1021.26
#2010-07-22|1034.89
#2010-07-23|1044.67
#2010-07-26|1039.48
#2010-07-27|1044.36
#2010-07-28|1052.19
#2010-07-29|1056.56
#2010-07-30|1057.03
#2010-08-02|1078.46
#2010-08-03|1071.85
#2010-08-04|1070.47
#2010-08-05|1068.79
#2010-08-06|1071.69
#2010-08-09|1081.32
#2010-08-10|1060.33
#2010-08-11|1037.69
#2010-08-12|1035.37
#2010-08-13|1041.09
#2010-08-16|1047.29
#2010-08-17|1052.55
#2010-08-18|1050.49
#2010-08-19|1052.13
#2010-08-20|1046.90
#2010-08-23|1041.09
#2010-08-24|1029.29
#2010-08-25|1024.10
#2010-08-26|1019.32
#2010-08-27|1023.56
#2010-08-30|1024.22
#2010-08-31|1022.84
#2010-09-01|1038.06
#2010-09-02|1044.79
#2010-09-03|1048.97
#2010-09-06| .
#2010-09-07|1057.50
#2010-09-08|1055.08
#2010-09-09|1063.43
#2010-09-10|1064.60
#2010-09-13|1091.05
#2010-09-14|1098.15
#2010-09-15|1098.76
#2010-09-16|1093.19
#2010-09-17|1102.11
#2010-09-20|1104.89
#2010-09-21|1101.35
#2010-09-22|1108.28
#2010-09-23|1108.08
#2010-09-24|1112.68
#2010-09-27|1113.44
#2010-09-28|1109.74
#2010-09-29|1122.70
#2010-09-30|1125.28
#2010-10-01|1138.31
#2010-10-04|1142.98
#2010-10-05|1154.10
#2010-10-06|1163.26
#2010-10-07|1160.35
#2010-10-08|1164.37
#2010-10-11|1175.77
#2010-10-12|1172.00
#2010-10-13|1203.82
#2010-10-14|1217.79
#2010-10-15|1217.60
#2010-10-18|1207.19
#2010-10-19|1198.99
#2010-10-20|1201.19
#2010-10-21|1210.83
#2010-10-22|1200.34
#2010-10-25|1203.74
#2010-10-26|1208.02
#2010-10-27|1184.09
#2010-10-28|1186.16
#2010-10-29|1191.35
#2010-11-01|1218.07
#2010-11-02|1226.78
#2010-11-03|1248.02
#2010-11-04|1274.69
#2010-11-05|1279.60
#2010-11-08|1274.36
#2010-11-09|1262.46
#2010-11-10|1244.65
#2010-11-11|1243.69
#2010-11-12|1213.83
#2010-11-15|1204.73
#2010-11-16|1179.59
#2010-11-17|1172.19
#2010-11-18|1192.07
#2010-11-19|1183.57
#2010-11-22|1181.71
#2010-11-23|1151.64
#2010-11-24|1154.93
#2010-11-25| .
#2010-11-26|1138.39
#2010-11-29|1145.88
#2010-11-30|1144.62
#2010-12-01|1165.26
#2010-12-02|1180.78
#2010-12-03|1169.80
#2010-12-06|1157.02
#2010-12-07|1162.07
#2010-12-08|1140.32
#2010-12-09|1126.12
#2010-12-10|1127.21
#2010-12-13|1140.50
#2010-12-14|1147.58
#2010-12-15|1126.14
#2010-12-16|1115.13
#2010-12-17|1120.20
#2010-12-20|1109.36
#2010-12-21|1129.69
#2010-12-22|1130.51
#2010-12-23|1126.83
#2010-12-24| .
#2010-12-27|1117.85
#2010-12-28|1112.95
#2010-12-29|1131.30
#2010-12-30|1141.60
#2010-12-31|1151.60
#2011-01-03|1164.56
#2011-01-04|1164.99
#2011-01-05|1160.63
#2011-01-06|1147.55
#2011-01-07|1140.92
#2011-01-10|1128.31
#2011-01-11|1136.20
#2011-01-12|1159.44
#2011-01-13|1156.23
#2011-01-14|1151.00
#2011-01-17| .
#2011-01-18|1138.66
#2011-01-19|1142.74
#2011-01-20|1124.99
#2011-01-21|1122.69
#2011-01-24|1120.79
#2011-01-25|1116.45
#2011-01-26|1119.69
#2011-01-27|1106.90
#2011-01-28|1091.70
#2011-01-31|1085.96
#2011-02-01|1086.71
#2011-02-02|1090.60
#2011-02-03|1090.95
#2011-02-04|1078.53
#2011-02-07|1070.47
#2011-02-08|1074.16
#2011-02-09|1059.19
#2011-02-10|1041.32
#2011-02-11|1060.74
#2011-02-14|1079.99
#2011-02-15|1075.66
#2011-02-16|1089.94
#2011-02-17|1099.31
#2011-02-18|1106.37
#2011-02-21| .
#2011-02-22|1074.56
#2011-02-23|1068.53
#2011-02-24|1056.62
#2011-02-25|1072.39
#2011-02-28|1089.31
#2011-03-01|1097.32
#2011-03-02|1095.06
#2011-03-03|1108.67
#2011-03-04|1119.90
#2011-03-07|1113.09
#2011-03-08|1122.63
#2011-03-09|1127.54
#2011-03-10|1112.62
#2011-03-11|1100.79
#2011-03-14|1107.64
#2011-03-15|1089.44
#2011-03-16|1091.33
#2011-03-17|1082.75
#2011-03-18|1087.59
#2011-03-21|1098.71
#2011-03-22|1112.34
#2011-03-23|1115.78
#2011-03-24|1126.11
#2011-03-25|1142.64
#2011-03-28|1135.32
#2011-03-29|1136.34
#2011-03-30|1159.36
#2011-03-31|1174.58
#2011-04-01|1188.78
#2011-04-04|1200.95
#2011-04-05|1202.48
#2011-04-06|1204.26
#2011-04-07|1204.49
#2011-04-08|1207.31
#2011-04-11|1197.30
#2011-04-12|1181.02
#2011-04-13|1192.25
#2011-04-14|1186.47
#2011-04-15|1188.99
#2011-04-18|1171.92
#2011-04-19|1169.57
#2011-04-20|1195.80
#2011-04-21|1204.60
#2011-04-22| .
#2011-04-25|1201.90
#2011-04-26|1200.73
#2011-04-27|1191.02
#2011-04-28|1176.30
#2011-04-29|1174.64
#2011-05-02|1169.71
#2011-05-03|1149.15
#2011-05-04|1132.93
#2011-05-05|1126.89
#2011-05-06|1143.94
#2011-05-09|1142.29
#2011-05-10|1147.38
#2011-05-11|1144.67
#2011-05-12|1132.19
#2011-05-13|1133.44
#2011-05-16|1119.70
#2011-05-17|1117.85
#2011-05-18|1123.09
#2011-05-19|1124.18
#2011-05-20|1125.43
#2011-05-23|1100.41
#2011-05-24|1111.32
#2011-05-25|1107.70
#2011-05-26|1117.01
#2011-05-27|1132.91
#2011-05-30| .
#2011-05-31|1156.92
#2011-06-01|1150.14
#2011-06-02|1142.48
#2011-06-03|1132.04
#2011-06-06|1127.76
#2011-06-07|1134.13
#2011-06-08|1121.19
#2011-06-09|1112.93
#2011-06-10|1104.08
#2011-06-13|1110.38
#2011-06-14|1116.94
#2011-06-15|1107.83
#2011-06-16|1088.43
#2011-06-17|1088.02
#2011-06-20|1080.64
#2011-06-21|1079.74
#2011-06-22|1079.39
#2011-06-23|1069.42
#2011-06-24|1094.35
#2011-06-27|1095.75
#2011-06-28|1103.41
#2011-06-29|1105.62
#2011-06-30|1120.28
#2011-07-01|1127.24
#2011-07-04| .
#2011-07-05|1137.49
#2011-07-06|1117.40
#2011-07-07|1120.62
#2011-07-08|1116.72
#2011-07-11|1089.32
#2011-07-12|1061.02
#2011-07-13|1082.78
#2011-07-14|1076.85
#2011-07-15|1069.42
#2011-07-18|1065.31
#2011-07-19|1076.64
#2011-07-20|1079.50
#2011-07-21|1084.75
#2011-07-22|1102.60
#2011-07-25|1097.33
#2011-07-26|1106.49
#2011-07-27|1093.90
#2011-07-28|1090.40
#2011-07-29|1090.64
#2011-08-01|1097.41
#2011-08-02|1069.30
#2011-08-03|1048.99
#2011-08-04|1030.18
#2011-08-05|1004.00
#2011-08-08| 958.88
#2011-08-09| 930.45
#2011-08-10| 938.10
#2011-08-11| 943.67
#2011-08-12| 941.48
#2011-08-15| 974.45
#2011-08-16| 970.20
#2011-08-17| 972.86
#2011-08-18| 943.24
#2011-08-19| 919.99
#2011-08-22| 913.43
#2011-08-23| 928.92
#2011-08-24| 909.95
#2011-08-25| 914.59
#2011-08-26| 910.66
#2011-08-29| 940.08
#2011-08-30| 956.89
#2011-08-31| 974.44
#2011-09-01| 987.27
#2011-09-02| 967.08
#2011-09-05| .
#2011-09-06| 942.65
#2011-09-07| 958.53
#2011-09-08| 961.97
#2011-09-09| 945.51
#2011-09-12| 904.56
#2011-09-13| 899.69
#2011-09-14| 899.32
#2011-09-15| 908.62
#2011-09-16| 924.11
#2011-09-19| 891.11
#2011-09-20| 892.87
#2011-09-21| 877.18
#2011-09-22| 821.39
#2011-09-23| 804.18
#2011-09-26| 794.14
#2011-09-27| 837.51
#2011-09-28| 824.37
#2011-09-29| 827.66
#2011-09-30| 795.69
#2011-10-03| 758.25
#2011-10-04| 739.47
#2011-10-05| 743.55
#2011-10-06| 778.58
#2011-10-07| 803.27
#2011-10-10| 817.61
#2011-10-11| 841.99
#2011-10-12| 859.68
#2011-10-13| 876.72
#2011-10-14| 871.24
#2011-10-17| 877.80
#2011-10-18| 849.72
#2011-10-19| 863.17
#2011-10-20| 843.03
#2011-10-21| 851.58
#2011-10-24| 881.82
#2011-10-25| 886.76
#2011-10-26| 895.15
#2011-10-27| 934.25
#2011-10-28| 959.90
#2011-10-31| 950.18
#2011-11-01| 914.90
#2011-11-02| 931.33
#2011-11-03| 928.55
#2011-11-04| 943.01
#2011-11-07| 936.35
#2011-11-08| 936.78
#2011-11-09| 933.19
#2011-11-10| 898.55
#2011-11-11| 907.86
#2011-11-14| 912.91
#2011-11-15| 908.46
#2011-11-16| 896.31
#2011-11-17| 882.65
#2011-11-18| 861.95
#2011-11-21| 836.59
#2011-11-22| 833.79
#2011-11-23| 811.09
#2011-11-24| .
#2011-11-25| 810.21
#2011-11-28| 835.24
#2011-11-29| 836.80
#2011-11-30| 847.08
#2011-12-01| 897.85
#2011-12-02| 910.32
#2011-12-05| 915.87
#2011-12-06| 905.79
#2011-12-07| 912.42
#2011-12-08| 903.09
#2011-12-09| 885.10
#2011-12-12| 871.34
#2011-12-13| 866.08
#2011-12-14| 855.08
#2011-12-15| 848.30
#2011-12-16| 856.94
#2011-12-19| 845.50
#2011-12-20| 851.62
#2011-12-21| 862.22
#2011-12-22| 866.64
#2011-12-23| 872.46
#2011-12-26| .
#2011-12-27| 872.39
#2011-12-28| 856.49
#2011-12-29| 853.86
#2011-12-30| 854.06
#2012-01-02| .
#2012-01-03| 879.53
#2012-01-04| 876.91
#2012-01-05| 873.78
#2012-01-06| 866.09
#2012-01-09| 880.14
#2012-01-10| 903.99
#2012-01-11| 909.54
#2012-01-12| 917.43
#2012-01-13| 920.76
#2012-01-16| .
#2012-01-17| 947.72
#2012-01-18| 954.57
#2012-01-19| 973.01
#2012-01-20| 977.26
#2012-01-23| 979.66
#2012-01-24| 980.84
#2012-01-25| 983.07
#2012-01-26|1006.32
#2012-01-27|1009.64
#2012-01-30| 984.50
#2012-01-31| 998.29
#2012-02-01|1004.30
#2012-02-02|1022.87
#2012-02-03|1032.58
#2012-02-06|1032.37
#2012-02-07|1028.22
#2012-02-08|1042.01
#2012-02-09|1039.53
#2012-02-10|1019.74
#2012-02-13|1031.44
#2012-02-14|1033.68
#2012-02-15|1052.31
#2012-02-16|1047.91
#2012-02-17|1059.51
#2012-02-20| .
#2012-02-21|1067.86
#2012-02-22|1066.98
#2012-02-23|1058.40
#2012-02-24|1056.16
#2012-02-27|1038.80
#2012-02-28|1062.08
#2012-02-29|1062.07
#2012-03-01|1055.39
#2012-03-02|1064.86
#2012-03-05|1044.56
#2012-03-06|1010.76
#2012-03-07|1005.73
#2012-03-08|1021.11
#2012-03-09|1032.38
#2012-03-12|1025.28
#2012-03-13|1041.64
#2012-03-14|1037.82
#2012-03-15|1028.07
#2012-03-16|1026.16
#2012-03-19|1011.35
#2012-03-20|1001.88
#2012-03-21| 998.79
#2012-03-22| 987.16
#2012-03-23| 982.45
#2012-03-26| 978.59
#2012-03-27| 992.34
#2012-03-28| 980.28
#2012-03-29| 963.62
#2012-03-30| 972.10
#2012-04-02| 976.45
#2012-04-03| 990.38
#2012-04-04| 979.67
#2012-04-05| 972.90
#2012-04-06| .
#2012-04-09| 966.16
#2012-04-10| 958.08
#2012-04-11| 955.43
#2012-04-12| 973.81
#2012-04-13| 979.37
#2012-04-16| 972.04
#2012-04-17| 968.19
#2012-04-18| 965.83
#2012-04-19| 972.28
#2012-04-20| 972.73
#2012-04-23| 950.88
#2012-04-24| 952.71
#2012-04-25| 946.97
#2012-04-26| 950.94
#2012-04-27| 949.22
#2012-04-30| 960.68
#2012-05-01| 959.02
#2012-05-02| 963.63
#2012-05-03| 948.77
#2012-05-04| 938.37
#2012-05-07| 927.55
#2012-05-08| 918.20
#2012-05-09| 901.01
#2012-05-10| 902.18
#2012-05-11| 896.32
#2012-05-14| 873.06
#2012-05-15| 872.42
#2012-05-16| 848.90
#2012-05-17| 837.64
#2012-05-18| 829.41
#2012-05-21| 838.31
#2012-05-22| 840.72
#2012-05-23| 821.64
#2012-05-24| 829.32
#2012-05-25| 836.31
#2012-05-28| .
#2012-05-29| 857.04
#2012-05-30| 844.15
#2012-05-31| 851.08
#2012-06-01| 843.66
#2012-06-04| 832.33
#2012-06-05| 836.09
#2012-06-06| 856.04
#2012-06-07| 862.53
#2012-06-08| 848.21
#2012-06-11| 855.77
#2012-06-12| 859.57
#2012-06-13| 868.34
#2012-06-14| 861.37
#2012-06-15| 882.49
#2012-06-18| 881.00
#2012-06-19| 886.09
#2012-06-20| 885.76
#2012-06-21| 873.94
#2012-06-22| 861.88
#2012-06-25| 847.93
#2012-06-26| 851.20
#2012-06-27| 860.04
#2012-06-28| 850.46
#2012-06-29| 885.08
#2012-07-02| 891.05
#2012-07-03| 906.49
#2012-07-04| .
#2012-07-05| 904.14
#2012-07-06| 895.40
#2012-07-09| 884.90
#2012-07-10| 882.46
#2012-07-11| 873.47
#2012-07-12| 854.48
#2012-07-13| 864.32
#2012-07-16| 861.24
#2012-07-17| 869.99
#2012-07-18| 870.07
#2012-07-19| 885.99
#2012-07-20| 882.58
#2012-07-23| 854.74
#2012-07-24| 854.26
#2012-07-25| 856.84
#2012-07-26| 860.92
#2012-07-27| 883.18
#2012-07-30| 894.87
#2012-07-31| 900.91
#2012-08-01| 907.17
#2012-08-02| 897.16
#2012-08-03| 907.97
#2012-08-06| 921.39
#2012-08-07| 925.23
#2012-08-08| 925.84
#2012-08-09| 928.85
#2012-08-10| 926.03
#2012-08-13| 922.77
#2012-08-14| 925.78
#2012-08-15| 922.03
#2012-08-16| 921.85
#2012-08-17| 926.33
#2012-08-20| 922.21
#2012-08-21| 926.67
#2012-08-22| 920.97
#2012-08-23| 925.18
#2012-08-24| 914.35
#2012-08-27| 903.67
#2012-08-28| 902.96
#2012-08-29| 896.85
#2012-08-30| 887.60
#2012-08-31| 885.20
#2012-09-03| .
#2012-09-04| 880.24
#2012-09-05| 871.37
#2012-09-06| 879.21
#2012-09-07| 902.74
#2012-09-10| 896.60
#2012-09-11| 897.67
#2012-09-12| 906.94
#2012-09-13| 910.51
#2012-09-14| 941.06
#2012-09-17| 941.22
#2012-09-18| 938.13
#2012-09-19| 946.29
#2012-09-20| 938.00
#2012-09-21| 952.40
#2012-09-24| 950.46
#2012-09-25| 939.50
#2012-09-26| 932.81
#2012-09-27| 941.79
#2012-09-28| 943.66
#2012-10-01| 947.84
#2012-10-02| 947.49
#2012-10-03| 947.45
#2012-10-04| 953.74
#2012-10-05| 956.72
#2012-10-08| 945.59
#2012-10-09| 943.38
#2012-10-10| 939.69
#2012-10-11| 957.32
#2012-10-12| 960.18
#2012-10-15| 961.29
#2012-10-16| 963.40
#2012-10-17| 969.73
#2012-10-18| 975.92
#2012-10-19| 971.68
#2012-10-22| 976.64
#2012-10-23| 968.01
#2012-10-24| 969.40
#2012-10-25| 974.27
#2012-10-26| 963.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.70
#2012-11-01| 983.53
#2012-11-02| 992.02
#2012-11-05| 985.70
#2012-11-06| 990.25
#2012-11-07| 991.23
#2012-11-08| 970.33
#2012-11-09| 961.84
#2012-11-12| 961.56
#2012-11-13| 953.39
#2012-11-14| 960.47
#2012-11-15| 952.75
#2012-11-16| 949.54
#2012-11-19| 957.49
#2012-11-20| 954.13
#2012-11-21| 964.54
#2012-11-22| .
#2012-11-23| 981.68
#2012-11-26| 978.78
#2012-11-27| 979.15
#2012-11-28| 971.14
#2012-11-29| 987.01
#2012-11-30|1000.00
#2012-12-03| 994.40
#2012-12-04| 994.07
#2012-12-05|1013.62
#2012-12-06|1021.30
#2012-12-07|1022.13
#2012-12-10|1030.62
#2012-12-11|1031.12
#2012-12-12|1038.78
#2012-12-13|1035.44
#2012-12-14|1042.58
#2012-12-17|1038.76
#2012-12-18|1043.93
#2012-12-19|1056.06
#2012-12-20|1054.93
#2012-12-21|1044.85
#2012-12-24|1047.60
#2012-12-25|1047.71
#2012-12-26|1051.54
#2012-12-27|1053.19
#2012-12-28|1060.48
#2012-12-31|1063.34
#2013-01-01|1065.61
#2013-01-02|1099.31
#2013-01-03|1115.52
#2013-01-04|1109.62
#2013-01-07|1110.82
#2013-01-08|1101.66
#2013-01-09|1109.46
#2013-01-10|1111.64
#2013-01-11|1103.93
#2013-01-14|1124.64
#2013-01-15|1122.15
#2013-01-16|1115.71
#2013-01-17|1118.50
#2013-01-18|1132.29
#2013-01-21|1131.45
#2013-01-22|1135.27
#2013-01-23|1134.62
#2013-01-24|1129.96
#2013-01-25|1127.50
#2013-01-28|1130.71
#2013-01-29|1130.58
#2013-01-30|1133.30
#2013-01-31|1136.29
#2013-02-01|1139.99
#2013-02-04|1131.34
#2013-02-05|1119.39
#2013-02-06|1113.41
#2013-02-07|1101.43
#2013-02-08|1103.45
#2013-02-11|1102.31
#2013-02-12|1102.80
#2013-02-13|1103.94
#2013-02-14|1111.41
#2013-02-15|1118.44
#2013-02-18|1115.57
#2013-02-19|1103.59
#2013-02-20|1103.81
#2013-02-21|1082.44
#2013-02-22|1085.07
#2013-02-25|1086.91
#2013-02-26|1062.77
#2013-02-27|1070.77
#2013-02-28|1086.70
#2013-03-01|1078.37
#2013-03-04|1061.31
#2013-03-05|1068.32
#2013-03-06|1086.37
#2013-03-07|1087.86
#2013-03-08|1106.05
#2013-03-11|1101.01
#2013-03-12|1089.37
#2013-03-13|1070.26
#2013-03-14|1074.83
#2013-03-15|1066.72
#2013-03-18|1049.09
#2013-03-19|1038.99
#2013-03-20|1054.43
#2013-03-21|1048.30
#2013-03-22|1038.98
#2013-03-25|1042.27
#2013-03-26|1046.34
#2013-03-27|1050.48
#2013-03-28|1052.11
#2013-03-29|1052.20
#2013-04-01|1050.05
#2013-04-02|1043.44
#2013-04-03|1037.36
#2013-04-04|1030.54
#2013-04-05|1017.50
#2013-04-08|1018.06
#2013-04-09|1032.60
#2013-04-10|1048.96
#2013-04-11|1049.16
#2013-04-12|1042.88
#2013-04-15|1028.39
#2013-04-16|1036.25
#2013-04-17|1022.31
#2013-04-18|1019.81
#2013-04-19|1044.64
#2013-04-22|1042.52
#2013-04-23|1036.65
#2013-04-24|1047.00
#2013-04-25|1057.73
#2013-04-26|1053.18
#2013-04-29|1056.74
#2013-04-30|1072.76
#2013-05-01|1071.65
#2013-05-02|1070.85
#2013-05-03|1072.16
#2013-05-06|1074.69
#2013-05-07|1091.07
#2013-05-08|1103.33
#2013-05-09|1097.81
#2013-05-10|1095.78
#2013-05-13|1079.15
#2013-05-14|1077.31
#2013-05-15|1084.26
#2013-05-16|1083.15
#2013-05-17|1087.02
#2013-05-20|1101.25
#2013-05-21|1095.32
#2013-05-22|1097.08
#2013-05-23|1071.55
#2013-05-24|1070.42
#2013-05-27|1074.02
#2013-05-28|1082.45
#2013-05-29|1058.48
#2013-05-30|1053.54
#2013-05-31|1040.78
#2013-06-03|1033.72
#2013-06-04|1032.31
#2013-06-05|1019.85
#2013-06-06|1016.34
#2013-06-07|1005.02
#2013-06-10| 996.70
#2013-06-11| 975.04
#2013-06-12| 974.69
#2013-06-13| 960.18
#2013-06-14| 964.58
#2013-06-17| 972.91
#2013-06-18| 962.43
#2013-06-19| 947.72
#2013-06-20| 906.85
#2013-06-21| 906.10
#2013-06-24| 882.77
#2013-06-25| 884.98
#2013-06-26| 907.78
#2013-06-27| 916.95
#2013-06-28| 933.11
#2013-07-01| 935.56
#2013-07-02| 908.53
#2013-07-03| 883.14
#2013-07-04| 893.12
#2013-07-05| 897.38
#2013-07-08| 887.09
#2013-07-09| 888.40
#2013-07-10| 894.74
#2013-07-11| 928.38
#2013-07-12| 923.24
#2013-07-15| 933.44
#2013-07-16| 928.67
#2013-07-17| 931.72
#2013-07-18| 932.72
#2013-07-19| 923.59
#2013-07-22| 927.27
#2013-07-23| 949.89
#2013-07-24| 942.60
#2013-07-25| 939.25
#2013-07-26| 936.47
#2013-07-29| 925.29
#2013-07-30| 922.93
#2013-07-31| 920.51
#2013-08-01| 930.52
#2013-08-02| 927.75
#2013-08-05| 922.83
#2013-08-06| 906.16
#2013-08-07| 897.05
#2013-08-08| 908.89
#2013-08-09| 917.62
#2013-08-12| 937.07
#2013-08-13| 952.91
#2013-08-14| 952.52
#2013-08-15| 944.57
#2013-08-16| 935.87
#2013-08-19| 921.71
#2013-08-20| 903.89
#2013-08-21| 897.73
#2013-08-22| 898.63
#2013-08-23| 912.35
#2013-08-26| 912.36
#2013-08-27| 891.21
#2013-08-28| 880.41
#2013-08-29| 891.49
#2013-08-30| 896.93
#2013-09-02| 912.38
#2013-09-03| 909.30
#2013-09-04| 915.35
#2013-09-05| 936.01
#2013-09-06| 944.96
#2013-09-09| 964.80
#2013-09-10| 984.40
#2013-09-11| 981.17
#2013-09-12| 981.59
#2013-09-13| 980.08
#2013-09-16| 994.26
#2013-09-17| 995.66
#2013-09-18|1002.78
#2013-09-19|1028.17
#2013-09-20|1016.31
#2013-09-23|1012.83
#2013-09-24|1005.50
#2013-09-25|1001.83
#2013-09-26| 996.50
#2013-09-27| 993.56
#2013-09-30| 977.93
#2013-10-01| 988.95
#2013-10-02| 989.50
#2013-10-03| 999.54
#2013-10-04|1003.12
#2013-10-07| 998.80
#2013-10-08|1006.01
#2013-10-09|1009.92
#2013-10-10|1015.82
#2013-10-11|1024.14
#2013-10-14|1026.63
#2013-10-15|1028.29
#2013-10-16|1030.13
#2013-10-17|1028.55
#2013-10-18|1038.60
#2013-10-21|1036.38
#2013-10-22|1036.40
#2013-10-23|1018.74
#2013-10-24|1008.53
#2013-10-25|1003.72
#2013-10-28|1008.69
#2013-10-29|1026.41
#2013-10-30|1038.39
#2013-10-31|1036.44
#2013-11-01|1031.15
#2013-11-04|1036.53
#2013-11-05|1020.18
#2013-11-06|1010.78
#2013-11-07|1000.16
#2013-11-08| 981.55
#2013-11-11| 989.52
#2013-11-12| 982.84
#2013-11-13| 972.08
#2013-11-14| 985.55
#2013-11-15|1000.82
#2013-11-18|1039.80
#2013-11-19|1036.34
#2013-11-20|1034.45
#2013-11-21|1017.18
#2013-11-22|1025.32
#2013-11-25|1023.36
#2013-11-26|1018.96
#2013-11-27|1024.16
#2013-11-28|1023.96
#2013-11-29|1031.08
#2013-12-02|1028.59
#2013-12-03|1016.33
#2013-12-04|1006.48
#2013-12-05|1012.43
#2013-12-06|1019.35
#2013-12-09|1026.76
#2013-12-10|1021.15
#2013-12-11|1000.16
#2013-12-12| 991.70
#2013-12-13| 991.87
#2013-12-16| 990.17
#2013-12-17| 987.29
#2013-12-18| 992.48
#2013-12-19| 984.56
#2013-12-20| 976.31
#2013-12-23| 978.98
#2013-12-24| 987.89
#2013-12-25| 987.75
#2013-12-26| 988.71
#2013-12-27| 990.28
#2013-12-30| 986.77
#2013-12-31| 990.22
#2014-01-01| 990.56
#2014-01-02| 976.74
#2014-01-03| 966.08
#2014-01-06| 954.32
#2014-01-07| 949.65
#2014-01-08| 957.69
#2014-01-09| 942.39
#2014-01-10| 949.28
#2014-01-13| 953.79
#2014-01-14| 953.26
#2014-01-15| 958.15
#2014-01-16| 952.64
#2014-01-17| 944.62
#2014-01-20| 937.94
#2014-01-21| 945.64
#2014-01-22| 953.85
#2014-01-23| 933.63
#2014-01-24| 916.85
#2014-01-27| 899.40
#2014-01-28| 899.68
#2014-01-29| 901.57
#2014-01-30| 896.22
#2014-01-31| 898.16
#2014-02-03| 889.41
#2014-02-04| 882.51
#2014-02-05| 881.96
#2014-02-06| 893.70
#2014-02-07| 899.27
#2014-02-10| 891.88
#2014-02-11| 909.36
#2014-02-12| 918.65
#2014-02-13| 905.71
#2014-02-14| 913.82
#2014-02-17| 922.19
#2014-02-18| 917.26
#2014-02-19| 922.20
#2014-02-20| 912.85
#2014-02-21| 914.75
#2014-02-24| 911.70
#2014-02-25| 904.05
#2014-02-26| 902.96
#2014-02-27| 912.64
#2014-02-28| 910.20
#2014-03-03| 890.05
#2014-03-04| 897.73
#2014-03-05| 893.58
#2014-03-06| 907.21
#2014-03-07| 905.81
#2014-03-10| 897.20
#2014-03-11| 894.21
#2014-03-12| 882.03
#2014-03-13| 877.15
#2014-03-14| 869.01
#2014-03-17| 875.36
#2014-03-18| 885.89
#2014-03-19| 889.64
#2014-03-20| 883.86
#2014-03-21| 895.75
#2014-03-24| 916.28
#2014-03-25| 922.01
#2014-03-26| 933.88
#2014-03-27| 946.24
#2014-03-28| 957.84
#2014-03-31| 971.67
#2014-04-01| 971.94
#2014-04-02| 978.71
#2014-04-03| 973.46
#2014-04-04| 975.78
#2014-04-07| 986.01
#2014-04-08| 995.40
#2014-04-09| 999.19
#2014-04-10|1000.42
#2014-04-11| 994.80
#2014-04-14| 991.17
#2014-04-15| 966.97
#2014-04-16| 967.44
#2014-04-17| 977.75
#2014-04-18| 981.25
#2014-04-21| 980.61
#2014-04-22| 975.58
#2014-04-23| 967.24
#2014-04-24| 973.85
#2014-04-25| 963.01
#2014-04-28| 960.58
#2014-04-29| 971.30
#2014-04-30| 964.75
#2014-05-01| 965.20
#2014-05-02| 970.84
#2014-05-05| 970.41
#2014-05-06| 972.21
#2014-05-07| 970.57
#2014-05-08| 971.87
#2014-05-09| 975.86
#2014-05-12| 990.08
#2014-05-13| 994.22
#2014-05-14|1005.95
#2014-05-15|1003.92
#2014-05-16|1010.92
#2014-05-19|1016.41
#2014-05-20|1010.71
#2014-05-21|1010.81
#2014-05-22|1022.19
#2014-05-23|1028.90
#2014-05-26|1025.59
#2014-05-27|1014.43
#2014-05-28|1025.54
#2014-05-29|1023.47
#2014-05-30|1014.52
#2014-06-02|1018.70
#2014-06-03|1028.61
#2014-06-04|1024.37
#2014-06-05|1028.13
#2014-06-06|1043.32
#2014-06-09|1057.13
#2014-06-10|1064.03
#2014-06-11|1066.47
#2014-06-12|1067.63
#2014-06-13|1066.39
#2014-06-16|1063.94
#2014-06-17|1056.67
#2014-06-18|1055.89
#2014-06-19|1058.52
#2014-06-20|1053.81
#2014-06-23|1045.58
#2014-06-24|1056.39
#2014-06-25|1045.96
#2014-06-26|1049.74
#2014-06-27|1048.26
#2014-06-30|1049.97
#2014-07-01|1051.24
#2014-07-02|1063.58
#2014-07-03|1064.84
#2014-07-04|1070.84
#2014-07-07|1069.94
#2014-07-08|1064.93
#2014-07-09|1057.05
#2014-07-10|1063.91
#2014-07-11|1058.86
#2014-07-14|1069.01
#2014-07-15|1072.22
#2014-07-16|1069.98
#2014-07-17|1063.07
#2014-07-18|1073.71
#2014-07-21|1075.49
#2014-07-22|1093.62
#2014-07-23|1101.92
#2014-07-24|1113.52
#2014-07-25|1111.16
#2014-07-28|1114.26
#2014-07-29|1117.14
#2014-07-30|1115.87
#2014-07-31|1107.62
#2014-08-01|1097.37
#2014-08-04|1106.20
#2014-08-05|1099.24
#2014-08-06|1089.50
#2014-08-07|1081.21
#2014-08-08|1070.13
#2014-08-11|1095.86
#2014-08-12|1100.46
#2014-08-13|1103.45
#2014-08-14|1104.98
#2014-08-15|1110.54
#2014-08-18|1115.86
#2014-08-19|1125.20
#2014-08-20|1124.69
#2014-08-21|1123.63
#2014-08-22|1122.56
#2014-08-25|1130.84
#2014-08-26|1131.44
#2014-08-27|1137.03
#2014-08-28|1126.15
#2014-08-29|1133.26
#2014-09-01|1135.33
#2014-09-02|1137.83
#2014-09-03|1162.21
#2014-09-04|1157.97
#2014-09-05|1158.54
#2014-09-08|1151.73
#2014-09-09|1142.94
#2014-09-10|1120.79
#2014-09-11|1118.59
#2014-09-12|1103.77
#2014-09-15|1099.37
#2014-09-16|1099.88
#2014-09-17|1108.92
#2014-09-18|1099.92
#2014-09-19|1093.39
#2014-09-22|1077.77
#2014-09-23|1068.63
#2014-09-24|1073.00
#2014-09-25|1056.45
#2014-09-26|1062.41
#2014-09-29|1032.53
#2014-09-30|1018.38
#2014-10-01|1009.72
#2014-10-02|1011.91
#2014-10-03|1020.01
#2014-10-06|1051.94
#2014-10-07|1054.51
#2014-10-08|1047.50
#2014-10-09|1067.32
#2014-10-10|1039.30
#2014-10-13|1061.60
#2014-10-14|1060.12
#2014-10-15|1047.32
#2014-10-16|1022.90
#2014-10-17|1043.32
#2014-10-20|1039.82
#2014-10-21|1028.41
#2014-10-22|1038.55
#2014-10-23|1021.45
#2014-10-24|1031.19
#2014-10-27|1012.58
#2014-10-28|1046.94
#2014-10-29|1050.45
#2014-10-30|1067.43
#2014-10-31|1083.83
#2014-11-03|1074.75
#2014-11-04|1079.30
#2014-11-05|1070.86
#2014-11-06|1055.42
#2014-11-07|1055.72
#2014-11-10|1058.83
#2014-11-11|1063.03
#2014-11-12|1072.87
#2014-11-13|1066.19
#2014-11-14|1063.68
#2014-11-17|1055.76
#2014-11-18|1056.97
#2014-11-19|1064.83
#2014-11-20|1065.40
#2014-11-21|1094.82
#2014-11-24|1112.21
#2014-11-25|1113.72
#2014-11-26|1130.25
#2014-11-27|1127.79
#2014-11-28|1133.70
#2014-12-01|1103.46
#2014-12-02|1118.90
#2014-12-03|1124.95
#2014-12-04|1135.22
#2014-12-05|1144.48
#2014-12-08|1150.18
#2014-12-09|1119.36
#2014-12-10|1117.76
#2014-12-11|1107.02
#2014-12-12|1089.55
#2014-12-15|1079.11
#2014-12-16|1059.14
#2014-12-17|1083.47
#2014-12-18|1093.36
#2014-12-19|1102.12
#2014-12-22|1126.03
#2014-12-23|1116.09
#2014-12-24|1108.82
#2014-12-25|1108.87
#2014-12-26|1108.52
#2014-12-29|1136.24
#2014-12-30|1135.51
#2014-12-31|1145.52
#2015-01-01|1145.67
#2015-01-02|1158.25
#2015-01-05|1151.74
#2015-01-06|1137.81
#2015-01-07|1147.62
#2015-01-08|1154.38
#2015-01-09|1154.44
#2015-01-12|1145.74
#2015-01-13|1146.13
#2015-01-14|1148.64
#2015-01-15|1166.63
#2015-01-16|1167.78
#2015-01-19|1125.67
#2015-01-20|1148.68
#2015-01-21|1178.97
#2015-01-22|1185.06
#2015-01-23|1192.29
#2015-01-26|1190.22
#2015-01-27|1187.63
#2015-01-28|1179.82
#2015-01-29|1161.16
#2015-01-30|1139.87
#2015-02-02|1134.19
#2015-02-03|1145.30
#2015-02-04|1145.07
#2015-02-05|1150.17
#2015-02-06|1139.66
#2015-02-09|1131.35
#2015-02-10|1127.87
#2015-02-11|1119.33
#2015-02-12|1137.48
#2015-02-13|1157.15
#2015-02-16|1154.74
#2015-02-17|1157.52
#2015-02-18|1162.19
#2015-02-19|1160.76
#2015-02-20|1158.26
#2015-02-23|1158.14
#2015-02-24|1162.37
#2015-02-25|1163.54
#2015-02-26|1171.44
#2015-02-27|1174.74
#2015-03-02|1178.75
#2015-03-03|1165.04
#2015-03-04|1139.38
#2015-03-05|1132.71
#2015-03-06|1123.95
#2015-03-09|1111.39
#2015-03-10|1091.72
#2015-03-11|1094.69
#2015-03-12|1102.55
#2015-03-13|1094.93
#2015-03-16|1105.78
#2015-03-17|1114.86
#2015-03-18|1128.50
#2015-03-19|1127.58
#2015-03-20|1138.33
#2015-03-23|1144.88
#2015-03-24|1135.78
#2015-03-25|1131.06
#2015-03-26|1115.28
#2015-03-27|1108.24
#2015-03-30|1139.93
#2015-03-31|1144.15
#2015-04-01|1169.28
#2015-04-02|1180.80
#2015-04-03|1184.26
#2015-04-06|1191.44
#2015-04-07|1187.26
#2015-04-08|1223.83
#2015-04-09|1247.54
#2015-04-10|1262.27
#2015-04-13|1298.54
#2015-04-14|1280.35
#2015-04-15|1303.23
#2015-04-16|1316.71
#2015-04-17|1292.07
#2015-04-20|1261.80
#2015-04-21|1291.26
#2015-04-22|1308.12
#2015-04-23|1302.11
#2015-04-24|1305.77
#2015-04-27|1309.41
#2015-04-28|1322.84
#2015-04-29|1313.48
#2015-04-30|1306.50
#2015-05-01|1305.01
#2015-05-04|1304.23
#2015-05-05|1285.72
#2015-05-06|1272.69
#2015-05-07|1250.95
#2015-05-08|1282.07
#2015-05-11|1289.67
#2015-05-12|1269.62
#2015-05-13|1268.91
#2015-05-14|1268.64
#2015-05-15|1291.01
#2015-05-18|1281.33
#2015-05-19|1288.23
#2015-05-20|1288.88
#2015-05-21|1284.38
#2015-05-22|1300.22
#2015-05-25|1297.28
#2015-05-26|1310.09
#2015-05-27|1305.16
#2015-05-28|1273.54
#2015-05-29|1264.28
#2015-06-01|1277.61
#2015-06-02|1272.22
#2015-06-03|1261.68
#2015-06-04|1264.27
#2015-06-05|1246.99
#2015-06-08|1258.60
#2015-06-09|1245.14
#2015-06-10|1241.63
#2015-06-11|1238.83
#2015-06-12|1257.19
#2015-06-15|1240.07
#2015-06-16|1227.39
#2015-06-17|1235.42
#2015-06-18|1241.00
#2015-06-19|1233.28
#2015-06-22|1252.57
#2015-06-23|1269.65
#2015-06-24|1273.35
#2015-06-25|1264.56
#2015-06-26|1243.55
#2015-06-29|1214.94
#2015-06-30|1239.37
#2015-07-01|1241.06
#2015-07-02|1237.73
#2015-07-03|1223.26
#2015-07-06|1192.98
#2015-07-07|1165.96
#2015-07-08|1105.75
#2015-07-09|1132.29
#2015-07-10|1168.63
#2015-07-13|1185.26
#2015-07-14|1181.16
#2015-07-15|1170.95
#2015-07-16|1181.19
#2015-07-17|1183.57
#2015-07-20|1175.62
#2015-07-21|1179.46
#2015-07-22|1170.50
#2015-07-23|1162.66
#2015-07-24|1147.34
#2015-07-27|1112.55
#2015-07-28|1107.61
#2015-07-29|1120.36
#2015-07-30|1109.49
#2015-07-31|1112.47
#2015-08-03|1101.09
#2015-08-04|1101.92
#2015-08-05|1102.68
#2015-08-06|1095.00
#2015-08-07|1101.26
#2015-08-10|1107.53
#2015-08-11|1099.89
#2015-08-12|1069.71
#2015-08-13|1066.59
#2015-08-14|1076.96
#2015-08-17|1065.96
#2015-08-18|1053.69
#2015-08-19|1040.31
#2015-08-20|1024.39
#2015-08-21|1002.49
#2015-08-24| 942.94
#2015-08-25| 946.68
#2015-08-26| 937.93
#2015-08-27| 985.56
#2015-08-28| 970.07
#2015-08-31| 960.87
#2015-09-01| 934.30
#2015-09-02| 920.33
#2015-09-03| 928.63
#2015-09-04| 909.32
#2015-09-07| 898.95
#2015-09-08| 930.58
#2015-09-09| 963.76
#2015-09-10| 942.96
#2015-09-11| 945.37
#2015-09-14| 956.23
#2015-09-15| 955.39
#2015-09-16| 977.12
#2015-09-17| 974.99
#2015-09-18| 977.31
#2015-09-21| 967.60
#2015-09-22| 953.90
#2015-09-23| 934.13
#2015-09-24| 924.57
#2015-09-25| 935.21
#2015-09-28| 929.85
#2015-09-29| 917.42
#2015-09-30| 932.89
#2015-10-01| 931.97
#2015-10-02| 952.64
#2015-10-05| 977.33
#2015-10-06| 982.77
#2015-10-07|1019.44
#2015-10-08|1012.73
#2015-10-09|1029.77
#2015-10-12|1035.28
#2015-10-13|1017.83
#2015-10-14|1007.34
#2015-10-15|1023.15
#2015-10-16|1031.83
#2015-10-19|1033.12
#2015-10-20|1030.86
#2015-10-21|1025.08
#2015-10-22|1027.69
#2015-10-23|1042.54
#2015-10-26|1040.17
#2015-10-27|1033.49
#2015-10-28|1021.18
#2015-10-29|1005.67
#2015-10-30|1007.15
#2015-11-02| 996.62
#2015-11-03|1011.89
#2015-11-04|1027.53
#2015-11-05|1030.28
#2015-11-06|1021.54
#2015-11-09|1014.91
#2015-11-10|1002.49
#2015-11-11|1004.88
#2015-11-12|1012.88
#2015-11-13| 995.61
#2015-11-16| 988.85
#2015-11-17|1002.33
#2015-11-18|1001.37
#2015-11-19|1020.84
#2015-11-20|1028.83
#2015-11-23|1023.96
#2015-11-24|1018.51
#2015-11-25|1008.62
#2015-11-26|1010.43
#2015-11-27| 993.30
#2015-11-30| 979.24
#2015-12-01| 993.66
#2015-12-02| 996.22
#2015-12-03|1001.75
#2015-12-04| 987.28
#2015-12-07| 985.44
#2015-12-08| 969.90
#2015-12-09| 972.53
#2015-12-10| 966.79
#2015-12-11| 949.75
#2015-12-14| 946.34
#2015-12-15| 952.22
#2015-12-16| 963.89
#2015-12-17| 981.75
#2015-12-18| 971.39
#2015-12-21| 973.22
#2015-12-22| 973.46
#2015-12-23| 987.21
#2015-12-24| 988.75
#2015-12-25| 988.78
#2015-12-28| 981.72
#2015-12-29| 984.68
#2015-12-30| 969.28
#2015-12-31| 975.37
#2016-01-01| 976.27
#2016-01-04| 938.36
#2016-01-05| 936.92
#2016-01-06| 928.06
#2016-01-07| 899.01
#2016-01-08| 903.47
#2016-01-11| 876.25
#2016-01-12| 868.99
#2016-01-13| 872.64
#2016-01-14| 866.30
#2016-01-15| 840.35
#2016-01-18| 828.58
#2016-01-19| 844.24
#2016-01-20| 815.09
#2016-01-21| 802.27
#2016-01-22| 828.61
#2016-01-25| 832.28
#2016-01-26| 816.10
#2016-01-27| 822.41
#2016-01-28| 826.51
#2016-01-29| 852.31
#2016-02-01| 847.54
#2016-02-02| 827.30
#2016-02-03| 819.86
#2016-02-04| 835.17
#2016-02-05| 841.56
#2016-02-08| 838.92
#2016-02-09| 835.07
#2016-02-10| 831.51
#2016-02-11| 793.50
#2016-02-12| 784.04
#2016-02-15| 811.73
#2016-02-16| 818.12
#2016-02-17| 817.33
#2016-02-18| 828.04
#2016-02-19| 823.78
#2016-02-22| 840.77
#2016-02-23| 832.12
#2016-02-24| 821.69
#2016-02-25| 810.94
#2016-02-26| 821.06
#2016-02-29| 821.76
#2016-03-01| 841.11
#2016-03-02| 873.23
#2016-03-03| 888.93
#2016-03-04| 917.34
#2016-03-07| 919.47
#2016-03-08| 911.73
#2016-03-09| 911.58
#2016-03-10| 918.01
#2016-03-11| 929.15
#2016-03-14| 937.45
#2016-03-15| 914.48
#2016-03-16| 911.61
#2016-03-17| 949.66
#2016-03-18| 960.65
#2016-03-21| 968.73
#2016-03-22| 964.11
#2016-03-23| 951.32
#2016-03-24| 936.48
#2016-03-25| 936.75
#2016-03-28| 942.32
#2016-03-29| 942.70
#2016-03-30| 967.32
#2016-03-31| 963.29
#2016-04-01| 953.57
#2016-04-04| 946.87
#2016-04-05| 929.47
#2016-04-06| 924.34
#2016-04-07| 921.74
#2016-04-08| 940.64
#2016-04-11| 955.78
#2016-04-12| 964.54
#2016-04-13| 989.92
#2016-04-14| 993.04
#2016-04-15| 992.01
#2016-04-18| 981.63
#2016-04-19| 993.97
#2016-04-20| 989.22
#2016-04-21| 994.94
#2016-04-22| 982.04
#2016-04-25| 971.52
#2016-04-26| 982.17
#2016-04-27| 986.50
#2016-04-28| 987.45
#2016-04-29| 980.08
#2016-05-02| 973.33
#2016-05-03| 950.99
#2016-05-04| 952.14
#2016-05-05| 947.51
#2016-05-06| 938.34
#2016-05-09| 939.19
#2016-05-10| 953.78
#2016-05-11| 952.44
#2016-05-12| 951.48
#2016-05-13| 933.37
#2016-05-16| 933.39
#2016-05-17| 936.68
#2016-05-18| 927.23
#2016-05-19| 911.83
#2016-05-20| 917.46
#2016-05-23| 916.28
#2016-05-24| 919.55
#2016-05-25| 938.60
#2016-05-26| 943.57
#2016-05-27| 949.98
#2016-05-30| 953.49
#2016-05-31| 955.42
#2016-06-01| 954.18
#2016-06-02| 964.02
#2016-06-03| 971.77
#2016-06-06| 978.34
#2016-06-07| 995.81
#2016-06-08|1005.92
#2016-06-09|1004.37
#2016-06-10| 979.76
#2016-06-13| 964.10
#2016-06-14| 957.37
#2016-06-15| 963.48
#2016-06-16| 953.37
#2016-06-17| 963.08
#2016-06-20| 977.87
#2016-06-21| 981.41
#2016-06-22| 986.83
#2016-06-23| 999.25
#2016-06-24| 971.72
#2016-06-27| 967.39
#2016-06-28| 976.97
#2016-06-29| 997.90
#2016-06-30|1016.07
#2016-07-01|1016.66
#2016-07-04|1024.77
#2016-07-05|1011.35
#2016-07-06|1001.71
#2016-07-07|1010.41
#2016-07-08|1014.12
#2016-07-11|1033.13
#2016-07-12|1047.42
#2016-07-13|1051.07
#2016-07-14|1070.71
#2016-07-15|1071.33
#2016-07-18|1076.35
#2016-07-19|1069.78
#2016-07-20|1075.29
#2016-07-21|1071.30
#2016-07-22|1071.80
#2016-07-25|1072.54
#2016-07-26|1071.83
#2016-07-27|1075.82
#2016-07-28|1072.84
#2016-07-29|1071.39
#2016-08-01|1078.13
#2016-08-02|1073.53
#2016-08-03|1064.26
#2016-08-04|1073.60
#2016-08-05|1092.01
#2016-08-08|1101.41
#2016-08-09|1105.58
#2016-08-10|1102.00
#2016-08-11|1117.51
#2016-08-12|1126.82
#2016-08-15|1140.46
#2016-08-16|1134.39
#2016-08-17|1131.39
#2016-08-18|1137.67
#2016-08-19|1134.28
#2016-08-22|1130.28
#2016-08-23|1130.72
#2016-08-24|1121.98
#2016-08-25|1122.19
#2016-08-26|1127.15
#2016-08-29|1124.73
#2016-08-30|1136.41
#2016-08-31|1138.02
#2016-09-01|1142.91
#2016-09-02|1155.98
#2016-09-05|1164.09
#2016-09-06|1183.62
#2016-09-07|1188.23
#2016-09-08|1191.06
#2016-09-09|1177.86
#2016-09-12|1143.70
#2016-09-13|1131.77
#2016-09-14|1131.72
#2016-09-15|1139.37
#2016-09-16|1136.73
#2016-09-19|1152.42
#2016-09-20|1155.53
#2016-09-21|1164.74
#2016-09-22|1178.46
#2016-09-23|1167.08
#2016-09-26|1149.19
#2016-09-27|1158.41
#2016-09-28|1161.76
#2016-09-29|1151.13
#2016-09-30|1139.71
#2016-10-03|1157.92
#2016-10-04|1163.13
#2016-10-05|1164.70
#2016-10-06|1168.57
#2016-10-07|1170.92
#2016-10-10|1172.52
#2016-10-11|1158.65
#2016-10-12|1153.22
#2016-10-13|1135.35
#2016-10-14|1147.33
#2016-10-17|1144.76
#2016-10-18|1171.61
#2016-10-19|1165.97
#2016-10-20|1170.97
#2016-10-21|1170.53
#2016-10-24|1182.59
#2016-10-25|1181.32
#2016-10-26|1170.63
#2016-10-27|1168.33
#2016-10-28|1163.66
#2016-10-31|1173.93
#2016-11-01|1167.44
#2016-11-02|1151.59
#2016-11-03|1143.94
#2016-11-04|1141.38
#2016-11-07|1161.66
#2016-11-08|1170.85
#2016-11-09|1142.68
#2016-11-10|1132.76
#2016-11-11|1102.96
#2016-11-14|1099.98
#2016-11-15|1095.69
#2016-11-16|1101.52
#2016-11-17|1095.88
#2016-11-18|1100.00
#2016-11-21|1105.07
#2016-11-22|1121.86
#2016-11-23|1116.18
#2016-11-24|1113.40
#2016-11-25|1124.13
#2016-11-28|1129.56
#2016-11-29|1121.10
#2016-11-30|1132.98
#2016-12-01|1115.38
#2016-12-02|1108.32
#2016-12-05|1105.89
#2016-12-06|1114.76
#2016-12-07|1119.68
#2016-12-08|1132.75
#2016-12-09|1135.04
#2016-12-12|1117.39
#2016-12-13|1119.39
#2016-12-14|1110.08
#2016-12-15|1090.99
#2016-12-16|1089.70
#2016-12-19|1079.23
#2016-12-20|1075.53
#2016-12-21|1081.65
#2016-12-22|1070.64
#2016-12-23|1082.18
#2016-12-26|1081.97
#2016-12-27|1083.75
#2016-12-28|1099.23
#2016-12-29|1109.50
#2016-12-30|1118.44
#2017-01-02|1114.16
#2017-01-03|1127.23
#2017-01-04|1127.61
#2017-01-05|1140.22
#2017-01-06|1140.87
#2017-01-09|1140.61
#2017-01-10|1147.67
#2017-01-11|1153.56
#2017-01-12|1165.87
#2017-01-13|1161.81
#2017-01-16|1157.22
#2017-01-17|1165.07
#2017-01-18|1167.62
#2017-01-19|1165.01
#2017-01-20|1159.03
#2017-01-23|1171.37
#2017-01-24|1173.42
#2017-01-25|1180.22
#2017-01-26|1192.32
#2017-01-27|1198.03
#2017-01-30|1192.96
#2017-01-31|1191.67
#2017-02-01|1200.85
#2017-02-02|1199.12
#2017-02-03|1205.38
#2017-02-06|1214.27
#2017-02-07|1214.96
#2017-02-08|1229.62
#2017-02-09|1238.96
#2017-02-10|1245.69
#2017-02-13|1255.94
#2017-02-14|1252.50
#2017-02-15|1281.27
#2017-02-16|1285.51
#2017-02-17|1276.45
#2017-02-20|1284.37
#2017-02-21|1289.95
#2017-02-22|1301.66
#2017-02-23|1298.96
#2017-02-24|1285.15
#2017-02-27|1274.77
#2017-02-28|1272.95
#2017-03-01|1274.11
#2017-03-02|1265.79
#2017-03-03|1260.17
#2017-03-06|1264.63
#2017-03-07|1265.30
#2017-03-08|1261.43
#2017-03-09|1244.84
#2017-03-10|1249.23
#2017-03-13|1270.26
#2017-03-14|1280.02
#2017-03-15|1284.93
#2017-03-16|1305.60
#2017-03-17|1298.19
#2017-03-20|1304.28
#2017-03-21|1301.95
#2017-03-22|1286.28
#2017-03-23|1287.43
#2017-03-24|1293.14
#2017-03-27|1284.67
#2017-03-28|1288.47
#2017-03-29|1296.23
#2017-03-30|1291.99
#2017-03-31|1277.90
#2017-04-03|1290.87
#2017-04-04|1292.19
#2017-04-05|1291.35
#2017-04-06|1281.21
#2017-04-07|1281.04
#2017-04-10|1277.52
#2017-04-11|1276.34
#2017-04-12|1276.40
#2017-04-13|1275.46
#2017-04-14|1275.35
#2017-04-17|1286.88
#2017-04-18|1277.53
#2017-04-19|1267.30
#2017-04-20|1271.00
#2017-04-21|1271.51
#2017-04-24|1286.48
#2017-04-25|1303.52
#2017-04-26|1308.31
#2017-04-27|1306.72
#2017-04-28|1303.59
#2017-05-01|1305.51
#2017-05-02|1313.56
#2017-05-03|1309.89
#2017-05-04|1299.24
#2017-05-05|1291.54
#2017-05-08|1294.65
#2017-05-09|1302.59
#2017-05-10|1318.23
#2017-05-11|1323.64
#2017-05-12|1329.64
#2017-05-15|1346.46
#2017-05-16|1347.69
#2017-05-17|1337.02
#2017-05-18|1270.14
#2017-05-19|1281.48
#2017-05-22|1280.09
#2017-05-23|1283.41
#2017-05-24|1287.61
#2017-05-25|1304.33
#2017-05-26|1318.41
#2017-05-29|1321.79
#2017-05-30|1324.87
#2017-05-31|1323.58
#2017-06-01|1324.11
#2017-06-02|1330.81
#2017-06-05|1326.71
#2017-06-06|1331.10
#2017-06-07|1336.44
#2017-06-08|1336.40
#2017-06-09|1331.46
#2017-06-12|1314.97
#2017-06-13|1319.73
#2017-06-14|1324.52
#2017-06-15|1312.58
#2017-06-16|1316.12
#2017-06-19|1330.20
#2017-06-20|1318.91
#2017-06-21|1314.42
#2017-06-22|1317.12
#2017-06-23|1315.37
#2017-06-26|1333.27
#2017-06-27|1322.97
#2017-06-28|1319.29
#2017-06-29|1329.38
#2017-06-30|1326.38
#2017-07-03|1338.17
#2017-07-04|1330.82
#2017-07-05|1337.54
#2017-07-06|1336.64
#2017-07-07|1330.90
#2017-07-10|1339.89
#2017-07-11|1360.84
#2017-07-12|1377.83
#2017-07-13|1394.31
#2017-07-14|1402.12
#2017-07-17|1409.58
#2017-07-18|1408.16
#2017-07-19|1413.72
#2017-07-20|1419.29
#2017-07-21|1416.11
#2017-07-24|1419.65
#2017-07-25|1419.04
#2017-07-26|1426.35
#2017-07-27|1442.30
#2017-07-28|1436.74
#2017-07-31|1449.73
#2017-08-01|1466.69
#2017-08-02|1471.31
#2017-08-03|1460.85
#2017-08-04|1463.07
#2017-08-07|1469.03
#2017-08-08|1470.02
#2017-08-09|1455.36
#2017-08-10|1429.53
#2017-08-11|1411.95
#2017-08-14|1429.33
#2017-08-15|1431.44
#2017-08-16|1446.85
#2017-08-17|1439.84
#2017-08-18|1432.51
#2017-08-21|1437.10
#2017-08-22|1457.35
#2017-08-23|1466.38
#2017-08-24|1479.44
#2017-08-25|1495.27
#2017-08-28|1499.42
#2017-08-29|1492.04
#2017-08-30|1501.68
#2017-08-31|1496.11
#2017-09-01|1500.31
#2017-09-04|1489.81
#2017-09-05|1498.20
#2017-09-06|1501.67
#2017-09-07|1509.35
#2017-09-08|1511.67
#2017-09-11|1531.07
#2017-09-12|1529.06
#2017-09-13|1522.43
#2017-09-14|1519.11
#2017-09-15|1527.29
#2017-09-18|1545.38
#2017-09-19|1541.76
#2017-09-20|1542.23
#2017-09-21|1536.07
#2017-09-22|1520.31
#2017-09-25|1481.78
#2017-09-26|1478.50
#2017-09-27|1473.94
#2017-09-28|1464.19
#2017-09-29|1477.56
#2017-10-02|1478.24
#2017-10-03|1522.76
#2017-10-04|1535.46
#2017-10-05|1535.80
#2017-10-06|1535.20
#2017-10-09|1526.18
#2017-10-10|1540.16
#2017-10-11|1530.74
#2017-10-12|1542.63
#2017-10-13|1547.44
#2017-10-16|1553.30
#2017-10-17|1545.24
#2017-10-18|1547.70
#2017-10-19|1521.83
#2017-10-20|1533.96
#2017-10-23|1524.89
#2017-10-24|1522.07
#2017-10-25|1535.28
#2017-10-26|1526.21
#2017-10-27|1535.14
#2017-10-30|1527.26
#2017-10-31|1518.71
#2017-11-01|1533.62
#2017-11-02|1528.21
#2017-11-03|1529.74
#2017-11-06|1522.27
#2017-11-07|1515.64
#2017-11-08|1522.49
#2017-11-09|1525.07
#2017-11-10|1523.39
#2017-11-13|1513.95
#2017-11-14|1499.43
#2017-11-15|1486.13
#2017-11-16|1511.02
#2017-11-17|1528.95
#2017-11-20|1525.43
#2017-11-21|1556.59
#2017-11-22|1561.89
#2017-11-23|1545.53
#2017-11-24|1557.84
#2017-11-27|1551.32
#2017-11-28|1548.44
#2017-11-29|1541.15
#2017-11-30|1511.83
#2017-12-01|1509.56
#2017-12-04|1519.10
#2017-12-05|1516.12
#2017-12-06|1491.80
#2017-12-07|1487.75
#2017-12-08|1506.99
#2017-12-11|1519.50
#2017-12-12|1508.96
#2017-12-13|1517.44
#2017-12-14|1518.63
#2017-12-15|1513.41
#2017-12-18|1521.64
#2017-12-19|1526.92
#2017-12-20|1522.34
#2017-12-21|1536.61
#2017-12-22|1541.31
#2017-12-25|1541.31
#2017-12-26|1543.69
#2017-12-27|1542.04
#2017-12-28|1551.96
#2017-12-29|1554.52
#2018-01-01|1550.80
#2018-01-02|1591.71
#2018-01-03|1593.84
#2018-01-04|1610.91
#2018-01-05|1620.19
#2018-01-08|1631.33
#2018-01-09|1625.73
#2018-01-10|1628.41
#2018-01-11|1636.29
#2018-01-12|1648.78
#2018-01-15|1659.29
#2018-01-16|1673.90
#2018-01-17|1691.88
#2018-01-18|1710.56
#2018-01-19|1730.62
#2018-01-22|1742.24
#2018-01-23|1767.81
#2018-01-24|1792.81
#2018-01-25|1776.86
#2018-01-26|1817.30
#2018-01-29|1802.45
#2018-01-30|1778.13
#2018-01-31|1796.16
#2018-02-01|1787.00
#2018-02-02|1758.24
#2018-02-05|1735.26
#2018-02-06|1675.43
#2018-02-07|1648.00
#2018-02-08|1645.79
#2018-02-09|1597.92
#2018-02-12|1602.44
#2018-02-13|1613.01
#2018-02-14|1651.20
#2018-02-15|1683.15
#2018-02-16|1679.35
#2018-02-19|1674.18
#2018-02-20|1659.46
#2018-02-21|1685.14
#2018-02-22|1671.59
#2018-02-23|1698.75
#2018-02-26|1709.41
#2018-02-27|1681.58
#2018-02-28|1650.75
#2018-03-01|1653.00
#2018-03-02|1637.60
#2018-03-05|1624.88
#2018-03-06|1645.48
#2018-03-07|1629.72
#2018-03-08|1638.38
#2018-03-09|1651.82
#2018-03-12|1679.25
#2018-03-13|1685.56
#2018-03-14|1677.11
#2018-03-15|1678.28
#2018-03-16|1671.15
#2018-03-19|1659.70
#2018-03-20|1654.64
#2018-03-21|1653.66
#2018-03-22|1643.78
#2018-03-23|1612.17
#2018-03-26|1629.09
#2018-03-27|1635.68
#2018-03-28|1612.08
#2018-03-29|1621.64
#2018-03-30|1621.65
#2018-04-02|1621.70
#2018-04-03|1628.96
#2018-04-04|1595.89
#2018-04-05|1611.35
#2018-04-06|1614.27
#2018-04-09|1615.16
#2018-04-10|1637.38
#2018-04-11|1641.05
#2018-04-12|1640.21
#2018-04-13|1631.21
#2018-04-16|1605.64
#2018-04-17|1601.05
#2018-04-18|1614.63
#2018-04-19|1625.93
#2018-04-20|1602.94
#2018-04-23|1593.50
#2018-04-24|1611.77
#2018-04-25|1592.39
#2018-04-26|1589.29
#2018-04-27|1601.12
#2018-04-30|1620.76
#2018-05-01|1618.88
#2018-05-02|1599.20
#2018-05-03|1578.44
#2018-05-04|1568.34
#2018-05-07|1569.51
#2018-05-08|1580.53
#2018-05-09|1582.98
#2018-05-10|1592.48
#2018-05-11|1597.56
#2018-05-14|1603.56
#2018-05-15|1586.03
#2018-05-16|1588.52
#2018-05-17|1564.25
#2018-05-18|1556.36
#2018-05-21|1551.71
#2018-05-22|1563.74
#2018-05-23|1537.12
#2018-05-24|1545.56
#2018-05-25|1547.33
#2018-05-28|1542.74
#2018-05-29|1521.91
#2018-05-30|1511.15
#2018-05-31|1533.29
#2018-06-01|1538.42
#2018-06-04|1555.99
#2018-06-05|1548.36
#2018-06-06|1544.36
#2018-06-07|1544.19
#2018-06-08|1531.15
#2018-06-11|1533.76
#2018-06-12|1535.25
#2018-06-13|1522.22
#2018-06-14|1506.96
#2018-06-15|1493.49
#2018-06-18|1489.27
#2018-06-19|1470.83
#2018-06-20|1479.85
#2018-06-21|1458.69
#2018-06-22|1469.85
#2018-06-25|1449.95
#2018-06-26|1442.03
#2018-06-27|1405.66
#2018-06-28|1401.47
#2018-06-29|1428.23
#2018-07-02|1419.94
#2018-07-03|1412.22
#2018-07-04|1407.69
#2018-07-05|1405.89
#2018-07-06|1407.58
#2018-07-09|1430.19
#2018-07-10|1440.03
#2018-07-11|1424.96
#2018-07-12|1446.71
#2018-07-13|1448.18
#2018-07-16|1440.58
#2018-07-17|1445.73
#2018-07-18|1441.17
#2018-07-19|1430.97
#2018-07-20|1460.65
#2018-07-23|1465.52
#2018-07-24|1493.97
#2018-07-25|1512.76
#2018-07-26|1507.00
#2018-07-27|1513.88
#2018-07-30|1514.65
#2018-07-31|1500.40
#2018-08-01|1492.72
#2018-08-02|1469.85
#2018-08-03|1487.07
#2018-08-06|1485.38
#2018-08-07|1497.90
#2018-08-08|1491.11
#2018-08-09|1499.48
#2018-08-10|1480.94
#2018-08-13|1453.97
#2018-08-14|1458.77
#2018-08-15|1437.39
#2018-08-16|1431.74
#2018-08-17|1426.55
#2018-08-20|1441.06
#2018-08-21|1443.26
#2018-08-22|1449.44
#2018-08-23|1435.92
#2018-08-24|1432.39
#2018-08-27|1464.06
#2018-08-28|1458.92
#2018-08-29|1459.60
#2018-08-30|1435.74
#2018-08-31|1433.80
#2018-09-03|1422.12
#2018-09-04|1414.30
#2018-09-05|1394.93
#2018-09-06|1392.94
#2018-09-07|1397.72
#2018-09-10|1374.21
#2018-09-11|1346.25
#2018-09-12|1345.25
#2018-09-13|1362.85
#2018-09-14|1380.98
#2018-09-17|1370.23
#2018-09-18|1373.30
#2018-09-19|1384.81
#2018-09-20|1389.11
#2018-09-21|1414.11
#2018-09-24|1375.22
#2018-09-25|1376.39
#2018-09-26|1390.84
#2018-09-27|1388.45
#2018-09-28|1383.98
#2018-10-01|1380.53
#2018-10-02|1379.54
#2018-10-03|1393.11
#2018-10-04|1369.17
#2018-10-05|1355.72
#2018-10-08|1366.77
#2018-10-09|1368.47
#2018-10-10|1371.57
#2018-10-11|1333.48
#2018-10-12|1359.06
#2018-10-15|1351.73
#2018-10-16|1372.12
#2018-10-17|1363.73
#2018-10-18|1353.06
#2018-10-19|1358.81
#2018-10-22|1387.00
#2018-10-23|1368.43
#2018-10-24|1369.12
#2018-10-25|1373.41
#2018-10-26|1369.56
#2018-10-29|1368.41
#2018-10-30|1373.27
#2018-10-31|1383.63
#2018-11-01|1409.50
#2018-11-02|1451.85
#2018-11-05|1437.38
#2018-11-06|1433.24
#2018-11-07|1431.41
#2018-11-08|1428.88
#2018-11-09|1417.68
#2018-11-12|1412.45
#2018-11-13|1415.11
#2018-11-14|1421.05
#2018-11-15|1435.69
#2018-11-16|1456.35
#2018-11-19|1461.56
#2018-11-20|1446.60
#2018-11-21|1449.10
#2018-11-22|1441.93
#2018-11-23|1437.35
#2018-11-26|1440.57
#2018-11-27|1441.43
#2018-11-28|1469.41
#2018-11-29|1483.13
#2018-11-30|1481.82
#2018-12-03|1498.60
#2018-12-04|1493.76
#2018-12-05|1481.20
#2018-12-06|1454.40
#2018-12-07|1454.66
#2018-12-10|1418.75
#2018-12-11|1418.96
#2018-12-12|1448.78
#2018-12-13|1467.11
#2018-12-14|1452.74
#2018-12-17|1448.76
#2018-12-18|1451.02
#2018-12-19|1457.25
#2018-12-20|1453.93
#2018-12-21|1439.94
#2018-12-24|1430.03
#2018-12-25|1429.93
#2018-12-26|1428.96
#2018-12-27|1428.83
#2018-12-28|1450.09
#2018-12-31|1462.22
#2019-01-01|1466.45
#2019-01-02|1459.70
#2019-01-03|1465.50
#2019-01-04|1483.80
#2019-01-07|1490.98
#2019-01-08|1487.67
#2019-01-09|1510.65
#2019-01-10|1511.62
#2019-01-11|1511.97
#2019-01-14|1502.05
#2019-01-15|1515.48
#2019-01-16|1518.46
#2019-01-17|1515.29
#2019-01-18|1529.15
#2019-01-21|1529.31
#2019-01-22|1518.28
#2019-01-23|1520.14
#2019-01-24|1532.34
#2019-01-25|1542.39
#2019-01-28|1539.17
#2019-01-29|1538.49
#2019-01-30|1545.93
#2019-01-31|1579.07
#2019-02-01|1579.79
#2019-02-04|1583.54
#2019-02-05|1579.45
#2019-02-06|1564.02
#2019-02-07|1562.86
#2019-02-08|1563.97
#2019-02-11|1557.80
#2019-02-12|1565.07
#2019-02-13|1567.66
#2019-02-14|1573.93
#2019-02-15|1552.51
#2019-02-18|1555.92
#2019-02-19|1564.62
#2019-02-20|1574.11
#2019-02-21|1579.53
#2019-02-22|1592.88
#2019-02-25|1618.04
#2019-02-26|1602.49
#2019-02-27|1590.62
#2019-02-28|1575.53
#2019-03-01|1586.57
#2019-03-04|1596.95
#2019-03-05|1606.38
#2019-03-06|1606.68
#2019-03-07|1593.25
#2019-03-08|1571.70
#2019-03-11|1596.89
#2019-03-12|1622.43
#2019-03-13|1631.29
#2019-03-14|1626.08
#2019-03-15|1643.03
#2019-03-18|1667.41
#2019-03-19|1666.00
#2019-03-20|1654.73
#2019-03-21|1641.29
#2019-03-22|1618.69
#2019-03-25|1600.32
#2019-03-26|1609.64
#2019-03-27|1597.37
#2019-03-28|1611.55
#2019-03-29|1632.37
#2019-04-01|1655.33
#2019-04-02|1655.57
#2019-04-03|1664.18
#2019-04-04|1662.73
#2019-04-05|1672.12
#2019-04-08|1672.18
#2019-04-09|1677.44
#2019-04-10|1669.31
#2019-04-11|1652.21
#2019-04-12|1651.60
#2019-04-15|1650.87
#2019-04-16|1671.38
#2019-04-17|1662.82
#2019-04-18|1656.33
#2019-04-19|1656.34
#2019-04-22|1647.49
#2019-04-23|1641.10
#2019-04-24|1641.25
#2019-04-25|1627.63
#2019-04-26|1638.51
#2019-04-29|1644.73
#2019-04-30|1637.45
#2019-05-01|1640.10
#2019-05-02|1642.46
#2019-05-03|1650.73
#2019-05-06|1605.67
#2019-05-07|1595.42
#2019-05-08|1583.40
#2019-05-09|1550.08
#2019-05-10|1560.15
#2019-05-13|1542.73
#2019-05-14|1533.52
#2019-05-15|1531.43
#2019-05-16|1534.05
#2019-05-17|1527.43
#2019-05-20|1553.61
#2019-05-21|1565.99
#2019-05-22|1570.54
#2019-05-23|1551.65
#2019-05-24|1565.75
#2019-05-27|1577.47
#2019-05-28|1586.25
#2019-05-29|1587.96
#2019-05-30|1605.94
#2019-05-31|1609.51
#2019-06-03|1616.84
#2019-06-04|1613.28
#2019-06-05|1608.25
#2019-06-06|1602.40
#2019-06-07|1609.78
#2019-06-10|1617.52
#2019-06-11|1635.71
#2019-06-12|1623.50
#2019-06-13|1623.13
#2019-06-14|1605.62
#2019-06-17|1596.68
#2019-06-18|1616.19
#2019-06-19|1636.34
#2019-06-20|1665.03
#2019-06-21|1667.24
#2019-06-24|1672.64
#2019-06-25|1657.64
#2019-06-26|1669.21
#2019-06-27|1680.35
#2019-06-28|1682.48
#2019-07-01|1691.73
#2019-07-02|1698.77
#2019-07-03|1703.22
#2019-07-04|1719.85
#2019-07-05|1716.86
#2019-07-08|1688.61
#2019-07-09|1682.47
#2019-07-10|1687.21
#2019-07-11|1696.14
#2019-07-12|1690.61
#2019-07-15|1690.72
#2019-07-16|1694.11
#2019-07-17|1695.87
#2019-07-18|1698.47
#2019-07-19|1691.80
#2019-07-22|1671.28
#2019-07-23|1663.06
#2019-07-24|1666.71
#2019-07-25|1658.75
#2019-07-26|1660.83
#2019-07-29|1650.84
#2019-07-30|1639.15
#2019-07-31|1623.94
#2019-08-01|1602.44
#2019-08-02|1574.04
#2019-08-05|1527.71
#2019-08-06|1530.29
#2019-08-07|1533.57
#2019-08-08|1552.38
#2019-08-09|1551.21
#2019-08-12|1538.52
#2019-08-13|1515.82
#2019-08-14|1508.96
#2019-08-15|1513.15
#2019-08-16|1524.42
#2019-08-19|1531.67
#2019-08-20|1520.36
#2019-08-21|1527.81
#2019-08-22|1504.38
#2019-08-23|1502.96
#2019-08-26|1497.29
#2019-08-27|1504.54
#2019-08-28|1502.32
#2019-08-29|1496.04
#2019-08-30|1511.72
#2019-09-02|1505.73
#2019-09-03|1478.34
#2019-09-04|1513.96
#2019-09-05|1530.70
#2019-09-06|1550.52
#2019-09-09|1551.10
#2019-09-10|1545.00
#2019-09-11|1567.68
#2019-09-12|1577.54
#2019-09-13|1590.85
#2019-09-16|1569.12
#2019-09-17|1548.09
#2019-09-18|1551.86
#2019-09-19|1532.57
#2019-09-20|1566.24
#2019-09-23|1584.39
#2019-09-24|1570.94
#2019-09-25|1557.44
#2019-09-26|1575.81
#2019-09-27|1571.52
#2019-09-30|1556.96
#2019-10-01|1547.81
#2019-10-02|1538.60
#2019-10-03|1544.90
#2019-10-04|1537.63
#2019-10-07|1528.32
#2019-10-08|1529.13
#2019-10-09|1549.74
#2019-10-10|1545.50
#2019-10-11|1570.76
#2019-10-14|1579.53
#2019-10-15|1579.37
#2019-10-16|1590.57
#2019-10-17|1604.01
#2019-10-18|1601.25
#2019-10-21|1608.36
#2019-10-22|1625.22
#2019-10-23|1627.83
#2019-10-24|1636.74
#2019-10-25|1632.00
#2019-10-28|1647.01
#2019-10-29|1648.19
#2019-10-30|1640.66
#2019-10-31|1636.93
#2019-11-01|1656.16
#2019-11-04|1674.77
#2019-11-05|1683.83
#2019-11-06|1680.45
#2019-11-07|1686.93
#2019-11-08|1668.56
#2019-11-11|1650.99
#2019-11-12|1649.19
#2019-11-13|1620.07
#2019-11-14|1623.09
#2019-11-15|1625.87
#2019-11-18|1633.19
#2019-11-19|1642.11
#2019-11-20|1638.01
#2019-11-21|1629.64
#2019-11-22|1636.99
#2019-11-25|1646.34
#2019-11-26|1637.39
#2019-11-27|1646.41
#2019-11-28|1643.77
#2019-11-29|1625.19
#2019-12-02|1633.13
#2019-12-03|1634.77
#2019-12-04|1638.31
#2019-12-05|1640.96
#2019-12-06|1642.03
#2019-12-09|1651.98
#2019-12-10|1649.99
#2019-12-11|1665.49
#2019-12-12|1678.78
#2019-12-13|1704.16
#2019-12-16|1699.60
#2019-12-17|1722.80
#2019-12-18|1736.62
#2019-12-19|1733.41
#2019-12-20|1734.43
#2019-12-23|1738.76
#2019-12-24|1732.13
#2019-12-25|1732.11
#2019-12-26|1735.77
#2019-12-27|1752.01
#2019-12-30|1758.91
#2019-12-31|1751.76
#2020-01-01|1752.04
#2020-01-02|1783.52
#2020-01-03|1766.91
#2020-01-06|1737.61
#2020-01-07|1736.19
#2020-01-08|1723.61
#2020-01-09|1749.19
#2020-01-10|1746.30
#2020-01-13|1754.77
#2020-01-14|1752.30
#2020-01-15|1738.07
#2020-01-16|1742.48
#2020-01-17|1751.63
#2020-01-20|1729.59
#2020-01-21|1685.76
#2020-01-22|1698.86
#2020-01-23|1693.41
#2020-01-24|1692.52
#2020-01-27|1672.34
#2020-01-28|1678.97
#2020-01-29|1646.73
#2020-01-30|1619.66
#2020-01-31|1610.79
#2020-02-03|1599.35
#2020-02-04|1627.98
#2020-02-05|1641.94
#2020-02-06|1662.40
#2020-02-07|1651.17
#2020-02-10|1648.63
#2020-02-11|1672.52
#2020-02-12|1677.74
#2020-02-13|1667.29
#2020-02-14|1665.77
#2020-02-17|1667.31
#2020-02-18|1649.34
#2020-02-19|1666.85
#2020-02-20|1659.95
#2020-02-21|1648.82
#2020-02-24|1618.68
#2020-02-25|1619.65
#2020-02-26|1595.95
#2020-02-27|1595.10
#2020-02-28|1558.85
#2020-03-02|1571.62
#2020-03-03|1569.20
#2020-03-04|1560.15
#2020-03-05|1555.54
#2020-03-06|1514.14
#2020-03-09|1426.64
#2020-03-10|1454.25
#2020-03-11|1438.51
#2020-03-12|1335.44
#2020-03-13|1382.37
#2020-03-16|1276.97
#2020-03-17|1264.84
#2020-03-18|1186.54
#2020-03-19|1151.78
#2020-03-20|1195.23
#2020-03-23|1090.53
#2020-03-24|1150.35
#2020-03-25|1212.37
#2020-03-26|1235.87
#2020-03-27|1227.16
#2020-03-30|1196.63
#2020-03-31|1209.42
#2020-04-01|1173.19
#2020-04-02|1179.95
#2020-04-03|1153.21
#2020-04-06|1178.21
#2020-04-07|1222.99
#2020-04-08|1217.02
#2020-04-09|1247.64
#2020-04-10|1247.57
#2020-04-13|1235.12
#2020-04-14|1242.74
#2020-04-15|1214.89
#2020-04-16|1207.94
#2020-04-17|1242.45
#2020-04-20|1237.15
#2020-04-21|1206.20
#2020-04-22|1209.75
#2020-04-23|1213.95
#2020-04-24|1175.32
#2020-04-27|1206.37
#2020-04-28|1242.78
#2020-04-29|1274.17
#2020-04-30|1277.07
#2020-05-01|1274.56
#2020-05-04|1199.69
#2020-05-05|1199.92
#2020-05-06|1206.43
#2020-05-07|1187.43
#2020-05-08|1204.49
#2020-05-11|1201.59
#2020-05-12|1187.50
#2020-05-13|1194.06
#2020-05-14|1178.11
#2020-05-15|1173.82
#2020-05-18|1166.67
#2020-05-19|1174.77
#2020-05-20|1185.07
#2020-05-21|1194.21
#2020-05-22|1152.62
#2020-05-25|1171.90
#2020-05-26|1179.21
#2020-05-27|1199.77
#2020-05-28|1206.45
#2020-05-29|1205.35
#2020-06-01|1247.42
#2020-06-02|1281.89
#2020-06-03|1313.11
#2020-06-04|1304.17
#2020-06-05|1330.58
#2020-06-08|1342.61
#2020-06-09|1342.62
#2020-06-10|1339.13
#2020-06-11|1310.28
#2020-06-12|1298.32
#2020-06-15|1264.31
#2020-06-16|1288.61
#2020-06-17|1291.20
#2020-06-18|1303.99
#2020-06-19|1320.14
#2020-06-22|1322.12
#2020-06-23|1338.73
#2020-06-24|1312.00
#2020-06-25|1313.67
#2020-06-26|1298.34
#2020-06-29|1299.34
#2020-06-30|1289.69
#2020-07-01|1310.03
#2020-07-02|1350.62
#2020-07-03|1366.41
#2020-07-06|1433.02
#2020-07-07|1423.69
#2020-07-08|1435.15
#2020-07-09|1437.78
#2020-07-10|1410.67
#2020-07-13|1400.20
#2020-07-14|1375.50
#2020-07-15|1376.95
#2020-07-16|1363.61
#2020-07-17|1377.48
#2020-07-20|1403.19
#2020-07-21|1418.29
#2020-07-22|1407.01
#2020-07-23|1400.78
#2020-07-24|1375.44
#2020-07-27|1373.18
#2020-07-28|1375.62
#2020-07-29|1386.25
#2020-07-30|1364.87
#2020-07-31|1352.00
#2020-08-03|1336.29
#2020-08-04|1353.19
#2020-08-05|1353.24
#2020-08-06|1357.38
#2020-08-07|1344.96
#2020-08-10|1352.02
#2020-08-11|1363.23
#2020-08-12|1362.56
#2020-08-13|1358.83
#2020-08-14|1355.15
#2020-08-17|1360.66
#2020-08-18|1373.84
#2020-08-19|1367.73
#2020-08-20|1344.25
#2020-08-21|1353.99
#2020-08-24|1368.77
#2020-08-25|1366.97
#2020-08-26|1363.34
#2020-08-27|1364.26
#2020-08-28|1386.42
#2020-08-31|1349.24
#2020-09-01|1364.69
#2020-09-02|1357.93
#2020-09-03|1354.18
#2020-09-04|1349.13
#2020-09-07|1341.33
#2020-09-08|1343.42
#2020-09-09|1334.20
#2020-09-10|1325.33
#2020-09-11|1321.59
#2020-09-14|1321.09
#2020-09-15|1330.06
#2020-09-16|1335.09
#2020-09-17|1321.61
#2020-09-18|1319.57
#2020-09-21|1289.61
#2020-09-22|1283.27
#2020-09-23|1266.44
#2020-09-24|1245.20
#2020-09-25|1252.84
#2020-09-28|1266.63
#2020-09-29|1250.21
#2020-09-30|1259.01
#2020-10-01|1278.98
#2020-10-02|1278.21
#2020-10-05|1284.66
#2020-10-06|1303.05
#2020-10-07|1297.96
#2020-10-08|1316.62
#2020-10-09|1330.12
#2020-10-12|1348.55
#2020-10-13|1340.40
#2020-10-14|1352.76
#2020-10-15|1330.56
#2020-10-16|1353.63
#2020-10-19|1379.82
#2020-10-20|1386.54
#2020-10-21|1398.31
#2020-10-22|1411.86
#2020-10-23|1416.86
#2020-10-26|1412.13
#2020-10-27|1395.55
#2020-10-28|1356.22
#2020-10-29|1345.70
#2020-10-30|1322.32
#2020-11-02|1354.96
#2020-11-03|1385.29
#2020-11-04|1388.72
#2020-11-05|1424.60
#2020-11-06|1443.70
#2020-11-09|1484.97
#2020-11-10|1526.29
#2020-11-11|1544.37
#2020-11-12|1520.37
#2020-11-13|1507.38
#2020-11-16|1522.89
#2020-11-17|1551.87
#2020-11-18|1569.89
#2020-11-19|1548.35
#2020-11-20|1544.27
#2020-11-23|1544.99
#2020-11-24|1557.21
#2020-11-25|1556.97
#2020-11-26|1575.35
#2020-11-27|1591.94
#2020-11-30|1573.92
#2020-12-01|1618.11
#2020-12-02|1615.21
#2020-12-03|1610.84
#2020-12-04|1622.08
#2020-12-07|1620.79
#2020-12-08|1610.56
#2020-12-09|1615.75
#2020-12-10|1617.85
#2020-12-11|1618.83
#2020-12-14|1616.75
#2020-12-15|1622.44
#2020-12-16|1636.72
#2020-12-17|1648.63
#2020-12-18|1633.83
#2020-12-21|1595.23
#2020-12-22|1594.85
#2020-12-23|1594.76
#2020-12-24|1615.78
#2020-12-25|1615.71
#2020-12-28|1634.24
#2020-12-29|1654.72
#2020-12-30|1658.19
#2020-12-31|1664.98
#2021-01-01|1664.26
#2021-01-04|1649.74
#2021-01-05|1647.90
#2021-01-06|1654.61
#2021-01-07|1675.30
#2021-01-08|1685.62
#2021-01-11|1677.46
#2021-01-12|1714.52
#2021-01-13|1716.81
#2021-01-14|1721.80
#2021-01-15|1717.87
#2021-01-18|1709.01
#2021-01-19|1730.85
#2021-01-20|1727.46
#2021-01-21|1715.32
#2021-01-22|1665.30
#2021-01-25|1672.35
#2021-01-26|1661.81
#2021-01-27|1640.96
#2021-01-28|1631.01
#2021-01-29|1611.12
#2021-02-01|1668.65
#2021-02-02|1700.65
#2021-02-03|1712.21
#2021-02-04|1719.83
#2021-02-05|1731.35
#2021-02-08|1733.89
#2021-02-09|1733.08
#2021-02-10|1738.18
#2021-02-11|1745.55
#2021-02-12|1753.04
#2021-02-15|1774.62
#2021-02-16|1784.66
#2021-02-17|1788.54
#2021-02-18|1760.68
#2021-02-19|1755.96
#2021-02-22|1721.26
#2021-02-23|1748.97
#2021-02-24|1756.23
#2021-02-25|1757.26
#2021-02-26|1679.80
#2021-03-01|1685.97
#2021-03-02|1682.49
#2021-03-03|1738.17
#2021-03-04|1729.47
#2021-03-05|1723.07
#2021-03-08|1705.15
#2021-03-09|1714.08
#2021-03-10|1726.26
#2021-03-11|1748.57
#2021-03-12|1730.79
#2021-03-15|1733.76
#2021-03-16|1724.93
#2021-03-17|1718.48
#2021-03-18|1720.47
#2021-03-19|1717.72
#2021-03-22|1715.66
#2021-03-23|1716.81
#2021-03-24|1679.08
#2021-03-25|1672.36
#2021-03-26|1689.77
#2021-03-29|1696.03
#2021-03-30|1706.25
#2021-03-31|1691.15
#2021-04-01|1695.23
#2021-04-02|1695.25
#2021-04-05|1675.82
#2021-04-06|1675.69
#2021-04-07|1669.14
#2021-04-08|1667.82
#2021-04-09|1651.69
#2021-04-12|1621.63
#2021-04-13|1641.25
#2021-04-14|1650.22
#2021-04-15|1651.52
#2021-04-16|1662.86
#2021-04-19|1647.89
#2021-04-20|1647.68
#2021-04-21|1637.24
#2021-04-22|1648.18
#2021-04-23|1658.70
#2021-04-26|1659.25
#2021-04-27|1665.55
#2021-04-28|1704.25
#2021-04-29|1709.72
#2021-04-30|1669.21
#2021-05-03|1665.71
#2021-05-04|1646.19
#2021-05-05|1670.04
#2021-05-06|1682.53
#2021-05-07|1703.43
#2021-05-10|1712.76
#2021-05-11|1697.52
#2021-05-12|1679.85
#2021-05-13|1673.05
#2021-05-14|1689.70
#2021-05-17|1715.53
#2021-05-18|1732.34
#2021-05-19|1725.27
#2021-05-20|1714.29
#2021-05-21|1736.77
#2021-05-24|1747.76
#2021-05-25|1756.90
#2021-05-26|1769.44
#2021-05-27|1772.18
#2021-05-28|1788.20
#2021-05-31|1791.30
#2021-06-01|1795.33
#2021-06-02|1798.96
#2021-06-03|1798.95
#2021-06-04|1805.13
#2021-06-07|1806.60
#2021-06-08|1799.96
#2021-06-09|1791.19
#2021-06-10|1794.92
#2021-06-11|1785.12
#2021-06-14|1786.09
#2021-06-15|1780.49
#2021-06-16|1787.36
#2021-06-17|1769.34
#2021-06-18|1761.37
#2021-06-21|1756.50
#2021-06-22|1752.76
#2021-06-23|1758.16
#2021-06-24|1764.48
#2021-06-25|1772.57
#2021-06-28|1764.90
#2021-06-29|1751.30
#2021-06-30|1736.69
#2021-07-01|1728.49
#2021-07-02|1725.45
#2021-07-05|1730.33
#2021-07-06|1726.21
#2021-07-07|1726.33
#2021-07-08|1694.53
#2021-07-09|1692.17
#2021-07-12|1705.39
#2021-07-13|1724.74
#2021-07-14|1722.64
#2021-07-15|1738.96
#2021-07-16|1734.21
#2021-07-19|1696.89
#2021-07-20|1681.77
#2021-07-21|1680.31
#2021-07-22|1701.15
#2021-07-23|1702.58
#2021-07-26|1689.21
#2021-07-27|1676.81
#2021-07-28|1683.88
#2021-07-29|1693.45
#2021-07-30|1671.75
#2021-08-02|1685.78
#2021-08-03|1698.36
#2021-08-04|1709.66
#2021-08-05|1707.06
#2021-08-06|1702.61
#2021-08-09|1711.83
#2021-08-10|1712.85
#2021-08-11|1717.37
#2021-08-12|1705.78
#2021-08-13|1711.44
#2021-08-16|1715.27
#2021-08-17|1700.65
#2021-08-18|1706.79
#2021-08-19|1688.47
#2021-08-20|1676.68
#2021-08-23|1685.64
#2021-08-24|1713.62
#2021-08-25|1710.59
#2021-08-26|1698.82
#2021-08-27|1724.76
#2021-08-30|1733.79
#2021-08-31|1752.18
#2021-09-01|1756.65
#2021-09-02|1752.55
#2021-09-03|1747.92
#2021-09-06|1753.40
#2021-09-07|1756.18
#2021-09-08|1730.63
#2021-09-09|1733.21
#2021-09-10|1742.18
#2021-09-13|1746.73
#2021-09-14|1730.48
#2021-09-15|1726.42
#2021-09-16|1730.26
#2021-09-17|1715.34
#2021-09-20|1661.08
#2021-09-21|1674.20
#2021-09-22|1675.63
#2021-09-23|1708.80
#2021-09-24|1699.26
#2021-09-27|1707.03
#2021-09-28|1685.41
#2021-09-29|1689.38
#2021-09-30|1678.97
#2021-10-01|1686.83
#2021-10-04|1666.23
#2021-10-05|1669.17
#2021-10-06|1659.15
#2021-10-07|1675.49
#2021-10-08|1683.48
#2021-10-11|1685.93
#2021-10-12|1678.29
#2021-10-13|1686.38
#2021-10-14|1702.83
#2021-10-15|1719.59
#2021-10-18|1711.57
#2021-10-19|1708.77
#2021-10-20|1718.24
#2021-10-21|1722.65
#2021-10-22|1716.27
#2021-10-25|1734.92
#2021-10-26|1729.81
#2021-10-27|1716.88
#2021-10-28|1688.84
#2021-10-29|1666.18
#2021-11-01|1692.78
#2021-11-02|1688.54
#2021-11-03|1687.85
#2021-11-04|1679.97
#2021-11-05|1681.19
#2021-11-08|1696.81
#2021-11-09|1689.74
#2021-11-10|1689.32
#2021-11-11|1698.03
#2021-11-12|1702.20
#2021-11-15|1697.66
#2021-11-16|1687.50
#2021-11-17|1677.36
#2021-11-18|1663.71
#2021-11-19|1663.63
#2021-11-22|1634.62
#2021-11-23|1636.47
#2021-11-24|1644.46
#2021-11-25|1648.37
#2021-11-26|1594.60
#2021-11-29|1586.23
#2021-11-30|1569.74
#2021-12-01|1587.93
#2021-12-02|1617.46
#2021-12-03|1611.26
#2021-12-06|1604.87
#2021-12-07|1629.81
#2021-12-08|1645.74
#2021-12-09|1640.30
#2021-12-10|1635.57
#2021-12-13|1620.78
#2021-12-14|1607.96
#2021-12-15|1596.62
#2021-12-16|1595.12
#2021-12-17|1573.53
#2021-12-20|1540.66
#2021-12-21|1544.00
#2021-12-22|1554.68
#2021-12-23|1566.23
#2021-12-24|1563.52
#2021-12-27|1572.09
#2021-12-28|1583.33
#2021-12-29|1574.21
#2021-12-30|1579.60
#2021-12-31|1590.73
#2022-01-03|1610.09
#2022-01-04|1620.80
#2022-01-05|1640.51
#2022-01-06|1631.25
#2022-01-07|1655.28
#2022-01-10|1676.62
#2022-01-11|1688.58
#2022-01-12|1697.06
#2022-01-13|1705.98
#2022-01-14|1699.47
#2022-01-17|1693.46
#2022-01-18|1685.88
#2022-01-19|1690.18
#2022-01-20|1707.25
#2022-01-21|1703.87
#2022-01-24|1678.43
#2022-01-25|1684.67
#2022-01-26|1693.13
#2022-01-27|1692.08
#2022-01-28|1683.95
#2022-01-31|1706.19
#2022-02-01|1716.99
#2022-02-02|1725.17
#2022-02-03|1714.62
#2022-02-04|1725.65
#2022-02-07|1715.44
#2022-02-08|1722.04
#2022-02-09|1733.64
#2022-02-10|1749.81
#2022-02-11|1747.39
#2022-02-14|1700.97
#2022-02-15|1715.70
#2022-02-16|1730.67
#2022-02-17|1721.57
#2022-02-18|1731.08
#2022-02-21|1731.69
#2022-02-22|1713.55
#2022-02-23|1712.43
#2022-02-24|1632.93
#2022-02-25|1653.07
#2022-02-28|1652.46
#2022-03-01|1652.67
#2022-03-02|1614.60
#2022-03-03|1624.57
#2022-03-04|1594.72
#2022-03-07|1529.46
#2022-03-08|1522.35
#2022-03-09|1554.08
#2022-03-10|1574.98
#2022-03-11|1568.59
#2022-03-14|1572.44
#2022-03-15|1528.71
#2022-03-16|1568.44
#2022-03-17|1633.61
#2022-03-18|1647.95
#2022-03-21|1630.78
#2022-03-22|1652.26
#2022-03-23|1652.37
#2022-03-24|1647.28
#2022-03-25|1649.86
#2022-03-28|1648.34
#2022-03-29|1665.56
#2022-03-30|1686.76
#2022-03-31|1689.41
#2022-04-01|1716.14
#2022-04-04|1766.65
#2022-04-05|1744.07
#2022-04-06|1720.37
#2022-04-07|1705.97
#2022-04-08|1713.56
#2022-04-11|1695.80
#2022-04-12|1689.66
#2022-04-13|1682.34
#2022-04-14|1684.87
#2022-04-15|1684.87
#2022-04-18|1672.70
#2022-04-19|1640.00
#2022-04-20|1640.37
#2022-04-21|1651.61
#2022-04-22|1619.91
#2022-04-25|1583.49
#2022-04-26|1566.92
#2022-04-27|1552.79
#2022-04-28|1573.32
#2022-04-29|1573.08
#2022-05-02|1568.26
#2022-05-03|1570.90
#2022-05-04|1557.00
#2022-05-05|1542.65
#2022-05-06|1505.46
#2022-05-09|1494.60
#2022-05-10|1493.34
#2022-05-11|1496.85
#2022-05-12|1471.39
#2022-05-13|1474.36
#2022-05-16|1487.85
#2022-05-17|1518.97
#2022-05-18|1512.00
#2022-05-19|1494.06
#2022-05-20|1533.79
#2022-05-23|1538.35
#2022-05-24|1536.55
#2022-05-25|1538.29
#2022-05-26|1557.72
#2022-05-27|1584.26
#2022-05-30|1589.70
#2022-05-31|1591.66
#2022-06-01|1582.32
#2022-06-02|1577.15
#2022-06-03|1566.91
#2022-06-06|1570.53
#2022-06-07|1548.78
#2022-06-08|1547.87
#2022-06-09|1545.59
#2022-06-10|1516.36
#2022-06-13|1471.41
#2022-06-14|1470.74
#2022-06-15|1487.19
#2022-06-16|1467.73
#2022-06-17|1466.09
#2022-06-20|1479.58
#2022-06-21|1501.93
#2022-06-22|1483.10
#2022-06-23|1487.19
#2022-06-24|1493.54
#2022-06-27|1508.33
#2022-06-28|1503.35
#2022-06-29|1487.41
#2022-06-30|1487.89
#2022-07-01|1490.64
#2022-07-04|1492.72
#2022-07-05|1485.42
#2022-07-06|1482.46
#2022-07-07|1500.91
#2022-07-08|1505.61
#2022-07-11|1493.01
#2022-07-12|1477.96
#2022-07-13|1459.80
#2022-07-14|1435.63
#2022-07-15|1434.70
#2022-07-18|1462.05
#2022-07-19|1469.68
#2022-07-20|1474.42
#2022-07-21|1471.53
#2022-07-22|1484.98
#2022-07-25|1492.31
#2022-07-26|1494.51
#2022-07-27|1501.99
#2022-07-28|1527.16
#2022-07-29|1530.94
#2022-08-01|1537.62
#2022-08-02|1526.48
#2022-08-03|1519.47
#2022-08-04|1528.89
#2022-08-05|1544.32
#2022-08-08|1556.73
#2022-08-09|1557.24
#2022-08-10|1561.22
#2022-08-11|1578.65
#2022-08-12|1591.83
#2022-08-15|1586.86
#2022-08-16|1587.05
#2022-08-17|1595.55
#2022-08-18|1589.22
#2022-08-19|1572.36
#2022-08-22|1553.51
#2022-08-23|1562.08
#2022-08-24|1567.05
#2022-08-25|1577.49
#2022-08-26|1578.70
#2022-08-29|1565.42
#2022-08-30|1592.43
#2022-08-31|1583.02
#2022-09-01|1574.19
#2022-09-02|1576.56
#2022-09-05|1582.62
#2022-09-06|1570.44
#2022-09-07|1563.95
#2022-09-08|1576.94
#2022-09-09|1600.06
#2022-09-12|1608.04
#2022-09-13|1612.59
#2022-09-14|1606.10
#2022-09-15|1598.65
#2022-09-16|1576.94
#2022-09-19|1590.76
#2022-09-20|1613.26
#2022-09-21|1597.01
#2022-09-22|1577.82
#2022-09-23|1549.87
#2022-09-26|1504.92
#2022-09-27|1494.40
#2022-09-28|1467.89
#2022-09-29|1455.52
#2022-09-30|1490.20
#2022-10-03|1494.44
#2022-10-04|1521.24
#2022-10-05|1543.63
#2022-10-06|1539.94
#2022-10-07|1524.99
#2022-10-10|1511.05
#2022-10-11|1490.91
#2022-10-12|1491.76
#2022-10-13|1474.92
#2022-10-14|1488.81
#2022-10-17|1505.50
#2022-10-18|1517.83
#2022-10-19|1511.71
#2022-10-20|1519.26
#2022-10-21|1535.97
#2022-10-24|1495.23
#2022-10-25|1495.47
#2022-10-26|1482.42
#2022-10-27|1497.01
#2022-10-28|1487.41
#2022-10-31|1493.59
#2022-11-01|1515.59
#2022-11-02|1516.62
#2022-11-03|1508.92
#2022-11-04|1537.89
#2022-11-07|1553.54
#2022-11-08|1550.36
#2022-11-09|1539.54
#2022-11-10|1504.70
#2022-11-11|1558.23
#2022-11-14|1558.94
#2022-11-15|1578.32
#2022-11-16|1566.19
#2022-11-17|1547.77
#2022-11-18|1545.79
#2022-11-21|1539.01
#2022-11-22|1545.37
#2022-11-23|1547.92
#2022-11-24|1574.95
#2022-11-25|1571.38
#2022-11-28|1554.87
#2022-11-29|1588.65
#2022-11-30|1605.00
#2022-12-01|1609.36
#2022-12-02|1597.92
#2022-12-05|1609.91
#2022-12-06|1600.96
#2022-12-07|1583.03
#2022-12-08|1594.92
#2022-12-09|1602.79
#2022-12-12|1583.94
#2022-12-13|1583.53
#2022-12-14|1590.06
#2022-12-15|1571.77
#2022-12-16|1572.88
#2022-12-19|1581.69
#2022-12-20|1587.13
#2022-12-21|1577.57
#2022-12-22|1581.85
#2022-12-23|1575.79
#2022-12-26|1587.52
#2022-12-27|1580.04
#2022-12-28|1603.47
#2022-12-29|1605.77
#2022-12-30|1604.47
#2023-01-02|1600.71
#2023-01-03|1595.83
#2023-01-04|1603.46
#2023-01-05|1605.21
#2023-01-06|1609.80
#2023-01-09|1624.81
#2023-01-10|1626.54
#2023-01-11|1644.70
#2023-01-12|1647.51
#2023-01-13|1662.38
#2023-01-16|1649.90
#2023-01-17|1649.05
#2023-01-18|1668.47
#2023-01-19|1659.82
#2023-01-20|1671.34
#2023-01-23|1668.20
#2023-01-24|1669.84
#2023-01-25|1659.92
#2023-01-26|1674.70
#2023-01-27|1652.99
#2023-01-30|1638.17
#2023-01-31|1632.05
#2023-02-01|1630.25
#2023-02-02|1623.07
#2023-02-03|1622.21
#2023-02-06|1597.80
#2023-02-07|1599.77
#2023-02-08|1617.57
#2023-02-09|1614.13
#2023-02-10|1607.88
#2023-02-13|1608.52
#2023-02-14|1615.84
#2023-02-15|1609.38
#2023-02-16|1611.27
#2023-02-17|1600.38
#2023-02-20|1607.21
#2023-02-21|1604.30
#2023-02-22|1579.07
#2023-02-23|1581.51
#2023-02-24|1561.32
#2023-02-27|1558.23
#2023-02-28|1553.62
#2023-03-01|1580.40
#2023-03-02|1569.75
#2023-03-03|1590.61
#2023-03-06|1600.15
#2023-03-07|1603.52
#2023-03-08|1603.15
#2023-03-09|1585.97
#2023-03-10|1556.04
#2023-03-13|1545.39
#2023-03-14|1525.48
#2023-03-15|1530.71
#2023-03-16|1531.80
#2023-03-17|1542.61
#2023-03-20|1528.10
#2023-03-21|1538.67
#2023-03-22|1546.87
#2023-03-23|1546.02
#2023-03-24|1534.45
#2023-03-27|1529.79
#2023-03-28|1545.54
#2023-03-29|1556.13
#2023-03-30|1558.22
#2023-03-31|1571.25
#2023-04-03|1571.48
#2023-04-04|1575.60
#2023-04-05|1586.99
#2023-04-06|1591.19
#2023-04-07|1591.19
#2023-04-10|1589.06
#2023-04-11|1619.37
#2023-04-12|1635.75
#2023-04-13|1647.12
#2023-04-14|1649.36
#2023-04-17|1661.44
#2023-04-18|1660.59
#2023-04-19|1646.70
#2023-04-20|1652.50
#2023-04-21|1642.57
#2023-04-24|1646.97
#2023-04-25|1646.39
#2023-04-26|1645.70
#2023-04-27|1665.87
#2023-04-28|1674.06
#2023-05-01|1674.82
#2023-05-02|1663.32
#2023-05-03|1659.47
#2023-05-04|1704.34
#2023-05-05|1704.18
#2023-05-08|1739.83
#2023-05-09|1725.94
#2023-05-10|1721.01
#2023-05-11|1723.87
#2023-05-12|1714.93
#2023-05-15|1731.90
#2023-05-16|1725.10
#2023-05-17|1706.94
#2023-05-18|1717.95
#2023-05-19|1712.74
#2023-05-22|1709.70
#2023-05-23|1699.96
#2023-05-24|1681.90
#2023-05-25|1674.01
#2023-05-26|1681.79
#2023-05-29|1688.81
#2023-05-30|1681.06
#2023-05-31|1660.59
#2023-06-01|1665.67
#2023-06-02|1691.01
#2023-06-05|1698.28
#2023-06-06|1704.06
#2023-06-07|1714.17
#2023-06-08|1716.27
#2023-06-09|1724.73
#2023-06-12|1722.96
#2023-06-13|1723.42
#2023-06-14|1720.30
#2023-06-15|1721.10
#2023-06-16|1736.72
#2023-06-19|1739.92
#2023-06-20|1735.38
#2023-06-21|1741.40
#2023-06-22|1732.49
#2023-06-23|1722.54
#2023-06-26|1718.83
#2023-06-27|1733.92
#2023-06-28|1734.98
#2023-06-29|1736.22
#2023-06-30|1750.18
#2023-07-03|1780.50
#2023-07-04|1779.83
#2023-07-05|1758.93
#2023-07-06|1730.38
#2023-07-07|1721.29
#2023-07-10|1716.37
#2023-07-11|1712.90
#2023-07-12|1722.13
#2023-07-13|1739.77
#2023-07-14|1741.22
#2023-07-17|1755.59
#2023-07-18|1743.23
#2023-07-19|1742.58
#2023-07-20|1755.46
#2023-07-21|1768.94
#2023-07-24|1756.61
#2023-07-25|1784.11
#2023-07-26|1782.84
#2023-07-27|1778.53
#2023-07-28|1792.70
#2023-07-31|1800.96
#2023-08-01|1790.04
#2023-08-02|1756.75
#2023-08-03|1742.38
#2023-08-04|1747.65
#2023-08-07|1741.23
#2023-08-08|1732.37
#2023-08-09|1731.92
#2023-08-10|1731.04
#2023-08-11|1709.64
#2023-08-14|1689.25
#2023-08-15|1680.64
#2023-08-16|1665.90
#2023-08-17|1652.69
#2023-08-18|1650.94
#2023-08-21|1638.91
#2023-08-22|1654.47
#2023-08-23|1673.87
#2023-08-24|1673.86
#2023-08-25|1667.30
#2023-08-28|1683.71
#2023-08-29|1701.48
#2023-08-30|1690.65
#2023-08-31|1674.05
#2023-09-01|1685.13
#2023-09-04|1711.55
#2023-09-05|1688.19
#2023-09-06|1688.43
#2023-09-07|1690.81
#2023-09-08|1699.20
#2023-09-11|1716.78
#2023-09-12|1715.37
#2023-09-13|1725.75
#2023-09-14|1732.99
#2023-09-15|1736.94
#2023-09-18|1726.76
#2023-09-19|1728.96
#2023-09-20|1717.61
#2023-09-21|1689.49
#2023-09-22|1699.09
#2023-09-25|1692.61
#2023-09-26|1677.58
#2023-09-27|1675.69
#2023-09-28|1671.06
#2023-09-29|1689.07
#2023-10-02|1682.12
#2023-10-03|1648.38
#2023-10-04|1644.70
#2023-10-05|1649.26
#2023-10-06|1667.87
#2023-10-09|1660.23
#2023-10-10|1681.63
#2023-10-11|1693.22
#2023-10-12|1713.51
#2023-10-13|1694.91
#2023-10-16|1690.63
#2023-10-17|1696.82
#2023-10-18|1675.76
#2023-10-19|1660.09
#2023-10-20|1658.17
#2023-10-23|1652.89
#2023-10-24|1651.35
#2023-10-25|1642.94
#2023-10-26|1637.56
#2023-10-27|1647.72
#2023-10-30|1633.90
#2023-10-31|1629.13
#2023-11-01|1633.13
#2023-11-02|1644.99
#2023-11-03|1673.96
#2023-11-06|1689.05
#2023-11-07|1687.10
#2023-11-08|1681.60
#2023-11-09|1676.40
#2023-11-10|1677.81
#2023-11-13|1682.38
#2023-11-14|1694.34
#2023-11-15|1721.30
#2023-11-16|1721.69
#2023-11-17|1698.62
#2023-11-20|1709.75
#2023-11-21|1705.65
#2023-11-22|1706.28
#2023-11-23|1717.03
#2023-11-24|1709.47
#2023-11-27|1705.69
#2023-11-28|1710.04
#2023-11-29|1713.13
#2023-11-30|1717.90
#2023-12-01|1723.23
#2023-12-04|1745.03
#2023-12-05|1745.22
#2023-12-06|1747.76
#2023-12-07|1746.14
#2023-12-08|1755.29
#2023-12-11|1750.52
#2023-12-12|1751.43
#2023-12-13|1759.19
#2023-12-14|1785.15
#2023-12-15|1796.81
#2023-12-18|1792.83
#2023-12-19|1794.29
#2023-12-20|1774.24
#2023-12-21|1786.51
#2023-12-22|1784.31
#2023-12-25|1784.31
#2023-12-26|1792.21
#2023-12-27|1807.29
#2023-12-28|1823.93
#2023-12-29|1823.14
#2024-01-01|1822.41
#2024-01-02|1797.26
#2024-01-03|1794.36
#2024-01-04|1804.71
#2024-01-05|1813.70
#2024-01-08|1796.42
#2024-01-09|1782.82
#2024-01-10|1781.04
#2024-01-11|1788.10
#2024-01-12|1795.12
#2024-01-15|1802.47
#2024-01-16|1785.62
#2024-01-17|1725.02
#2024-01-18|1717.03
#2024-01-19|1723.37
#2024-01-22|1709.21
#2024-01-23|1706.35
#2024-01-24|1733.77
#2024-01-25|1740.43
#2024-01-26|1738.71
#2024-01-29|1752.72
#2024-01-30|1731.98
#2024-01-31|1745.65
#2024-02-01|1750.17
#2024-02-02|1740.98
#2024-02-05|1734.88
#2024-02-06|1769.15
#2024-02-07|1764.31
#2024-02-08|1734.64
#2024-02-09|1736.08
#2024-02-12|1722.12
#2024-02-13|1731.93
#2024-02-14|1742.17
#2024-02-15|1749.47
#2024-02-16|1762.30
#2024-02-19|1765.77
#2024-02-20|1789.75
#2024-02-21|1796.87
#2024-02-22|1805.29
#2024-02-23|1799.82
#2024-02-26|1789.66
#2024-02-27|1795.90
#2024-02-28|1773.71
#2024-02-29|1771.99
#2024-03-01|1793.33
#2024-03-04|1791.27
#2024-03-05|1781.88
#2024-03-06|1795.86
#2024-03-07|1796.09
#2024-03-08|1800.51
#2024-03-11|1797.06
#2024-03-12|1812.87
#2024-03-13|1797.65
#2024-03-14|1791.66
#2024-03-15|1776.35
#2024-03-18|1775.34
#2024-03-19|1765.11
#2024-03-20|1769.60
#2024-03-21|1788.40
#2024-03-22|1774.78
#2024-03-25|1769.63
#2024-03-26|1776.88
#2024-03-27|1776.38
#2024-03-28|1778.99
#2024-03-29|1778.99
#2024-04-01|1780.36
#2024-04-02|1792.76
#2024-04-03|1789.67
#2024-04-04|1801.28
#2024-04-05|1801.91
#2024-04-08|1813.51
#2024-04-09|1820.49
#2024-04-10|1814.98
#2024-04-11|1811.10
#2024-04-12|1779.85
#2024-04-15|1757.57
#2024-04-16|1738.70
#2024-04-17|1743.59
#2024-04-18|1744.13
#2024-04-19|1756.60
#2024-04-22|1770.74
#2024-04-23|1780.39
#2024-04-24|1790.88
#2024-04-25|1801.39
#2024-04-26|1805.52
#2024-04-29|1836.61
#2024-04-30|1826.50
#2024-05-01|1825.93
#2024-05-02|1840.15
#2024-05-03|1857.05
#2024-05-06|1857.83
#2024-05-07|1851.53
#2024-05-08|1838.89
#2024-05-09|1818.49
#2024-05-10|1851.96
#2024-05-13|1861.45
#2024-05-14|1858.76
#2024-05-15|1860.46
#2024-05-16|1897.04
#2024-05-17|1907.96
#2024-05-20|1909.18
#2024-05-21|1903.02
#2024-05-22|1888.40
#2024-05-23|1891.72
#2024-05-24|1892.00
#2024-05-27|1898.62
#2024-05-28|1898.83
#2024-05-29|1862.74
#2024-05-30|1853.47
#2024-05-31|1843.53
#2024-06-03|1895.00
#2024-06-04|1813.49
#2024-06-05|1851.09
#2024-06-06|1865.06
#2024-06-07|1873.75
#2024-06-10|1863.41
#2024-06-11|1853.79
#2024-06-12|1845.75
#2024-06-13|1846.94
#2024-06-14|1856.25
#2024-06-17|1857.28
#2024-06-18|1871.06
#2024-06-19|1903.09
#2024-06-20|1908.90
#2024-06-21|1900.42
#2024-06-24|1910.24
#2024-06-25|1930.34
#2024-06-26|1926.74
#2024-06-27|1922.43
#2024-06-28|1914.30
#2024-07-01|1915.47
#2024-07-02|1916.53
#2024-07-03|1940.20
#2024-07-04|1951.35
#2024-07-05|1929.02
#2024-07-08|1920.09
#2024-07-09|1925.70
#2024-07-10|1929.20
#2024-07-11|1939.56
#2024-07-12|1956.87
#2024-07-15|1952.31
#2024-07-16|1942.76
#2024-07-17|1940.59
#2024-07-18|1936.71
#2024-07-19|1919.77
#2024-07-22|1927.30
#2024-07-23|1914.98
#2024-07-24|1901.98
#2024-07-25|1881.80
#2024-07-26|1892.20
#2024-07-29|1898.92
#2024-07-30|1896.12
#2024-07-31|1905.85
#2024-08-01|1898.90
#2024-08-02|1880.41
#2024-08-05|1841.37
#2024-08-06|1837.33
#2024-08-07|1860.33
#2024-08-08|1870.27
#2024-08-09|1897.08
#2024-08-12|1911.32
#2024-08-13|1902.31
#2024-08-14|1910.16
#2024-08-15|1921.52
#2024-08-16|1946.07
#2024-08-19|1964.05
#2024-08-20|1974.25
#2024-08-21|1962.42
#2024-08-22|1963.16
#2024-08-23|1974.65
#2024-08-26|1985.97
#2024-08-27|1997.75
#2024-08-28|1991.30
#2024-08-29|1973.75
#2024-08-30|1977.42
#2024-09-02|1975.61
#2024-09-03|1973.89
#2024-09-04|1968.59
#2024-09-05|1970.69
#2024-09-06|1949.47
#2024-09-09|1950.14
#2024-09-10|1948.39
#2024-09-11|1936.21
#2024-09-12|1953.60
#2024-09-13|1975.59
#2024-09-16|1983.55
#2024-09-17|1996.33
#2024-09-18|2009.56
#2024-09-19|2017.21
#2024-09-20|2028.28
#2024-09-23|2033.88
#2024-09-24|2068.78
#2024-09-25|2085.88
#2024-09-26|2114.66
#2024-09-27|2108.77
#2024-09-30|2094.25
#2024-10-01|2089.35
#2024-10-02|2151.43
#2024-10-03|2109.74
#2024-10-04|2124.47
#2024-10-07|2132.88
#2024-10-08|2054.75
#2024-10-09|2029.92
#2024-10-10|2068.61
#2024-10-11|2059.05
#2024-10-14|2090.30
#2024-10-15|2065.72
#2024-10-16|2071.42
#2024-10-17|2046.08
#2024-10-18|2089.05
#2024-10-21|2074.63
#2024-10-22|2060.37
#2024-10-23|2072.21
#2024-10-24|2080.19
#2024-10-25|2067.04
#2024-10-28|2078.36
#2024-10-29|2092.84
#2024-10-30|2067.49
#2024-10-31|2055.46
#2024-11-01|2056.74
#2024-11-04|2056.18
#2024-11-05|2097.81
#2024-11-06|2086.96
#2024-11-07|2104.50
#2024-11-08|2077.88
#2024-11-11|2069.79
#2024-11-12|2033.39
#2024-11-13|2011.98
#2024-11-14|2002.38
#2024-11-15|1991.54
#2024-11-18|2008.95
#2024-11-19|2013.75
#2024-11-20|2012.42
#2024-11-21|1995.92
#2024-11-22|2000.09
#2024-11-25|2018.03
#2024-11-26|2017.89
#2024-11-27|2019.64
#2024-11-28|1986.37
#2024-11-29|1986.41
#2024-12-02|1985.25
#2024-12-03|2010.05
#2024-12-04|2026.29
#2024-12-05|2038.03
#2024-12-06|2041.93
#2024-12-09|2062.35
#2024-12-10|2060.79
#2024-12-11|2060.59
#2024-12-12|2060.42
#2024-12-13|2045.80
#2024-12-16|2039.50
#2024-12-17|2021.42
#2024-12-18|1996.77
#2024-12-19|1984.21
#2024-12-20|1971.22
#2024-12-23|1988.57
#2024-12-24|1995.63
#2024-12-25|1995.63
#2024-12-26|1997.52
#2024-12-27|1992.77
#2024-12-30|1987.46
#2024-12-31|1984.20
#2025-01-01|1988.95
#2025-01-02|1976.45
#2025-01-03|1963.46
#2025-01-06|1952.47
#2025-01-07|1960.89
#2025-01-08|1945.79
#2025-01-09|1933.78
#2025-01-10|1903.35
#2025-01-13|1882.88
#2025-01-14|1910.44
#2025-01-15|1930.14
#2025-01-16|1944.19
#2025-01-17|1926.49
#2025-01-20|1950.46
#2025-01-21|1942.89
#2025-01-22|1947.96
#2025-01-23|1962.43
#2025-01-24|1975.27
#2025-01-27|1978.48
#2025-01-28|1989.02
#2025-01-29|1996.43
#2025-01-30|2011.14
#2025-01-31|2017.31
#2025-02-03|1999.91
#2025-02-04|2039.57
#2025-02-05|2034.76
#2025-02-06|2043.83
#2025-02-07|2037.50
#2025-02-10|2037.79
#2025-02-11|2032.72
#2025-02-12|2048.83
#2025-02-13|2044.58
#2025-02-14|2066.88
#2025-02-17|2078.38
#2025-02-18|2080.10
#2025-02-19|2078.93
#2025-02-20|2072.06
#2025-02-21|2058.50
#2025-02-24|2049.32
#2025-02-25|2032.84
#2025-02-26|2054.41
#2025-02-27|2053.00
#2025-02-28|2010.83
#2025-03-03|2006.99
#2025-03-04|2010.65
#2025-03-05|2041.21
#2025-03-06|2057.41
#2025-03-07|2059.06
#2025-03-10|2036.60
#2025-03-11|2033.99
#2025-03-12|2044.71
#2025-03-13|2052.33
#2025-03-14|2093.32
#2025-03-17|2118.88
#2025-03-18|2150.61
#2025-03-19|2168.91
#2025-03-20|2151.73
#2025-03-21|2157.48
#2025-03-24|2191.05
#2025-03-25|2178.48
#2025-03-26|2158.58
#2025-03-27|2165.11
#2025-03-28|2156.82
#2025-03-31|2155.33
#2025-04-01|2139.43
#2025-04-02|2156.57
#2025-04-03|2153.64
#2025-04-04|2137.03
#2025-04-07|2013.92
#2025-04-08|2028.34
#2025-04-09|2023.01
#2025-04-10|2029.53
#2025-04-11|2079.64
#2025-04-14|2099.54
#2025-04-15|2141.47
#2025-04-16|2145.06
#2025-04-17|2183.98
#2025-04-18|2183.98
#2025-04-21|2209.65
#2025-04-22|2233.45
#2025-04-23|2241.15
#2025-04-24|2247.22
#2025-04-25|2232.23
#2025-04-28|2257.04
#2025-04-29|2250.97
#2025-04-30|2251.42
#2025-05-01|2249.91
#2025-05-02|2254.52
#2025-05-05|2258.59
#2025-05-06|2238.46
#2025-05-07|2250.83
#2025-05-08|2249.44
#2025-05-09|2245.95
#2025-05-12|2301.37
#2025-05-13|2302.43
#2025-05-14|2325.68
#2025-05-15|2328.90
#2025-05-16|2320.83
#2025-05-19|2325.20
#2025-05-20|2309.33
#2025-05-21|2312.54
#2025-05-22|2301.51
#2025-05-23|2326.51
#2025-05-26|2332.46
#2025-05-27|2328.04
#2025-05-28|2326.52
#2025-05-29|2329.24
#2025-05-30|2321.44
#2025-06-02|2319.39
#2025-06-03|2329.99
#2025-06-04|2328.15
#2025-06-05|2343.83
#2025-06-06|2365.04
#2025-06-09|2386.43
#2025-06-10|2386.83
#2025-06-11|2410.34
#2025-06-12|2392.00
#2025-06-13|2366.17
#2025-06-16|2399.23
#2025-06-17|2386.61
#2025-06-18|2375.98
#2025-06-19|2348.70
#2025-06-20|2381.51
#2025-06-23|2385.28
#2025-06-24|2439.34
#2025-06-25|2452.93
#2025-06-26|2475.67
#2025-06-27|2475.19
#2025-06-30|2467.88
#2025-07-01|2473.65
#2025-07-02|2465.07
#2025-07-03|2472.16
#2025-07-04|2477.21
#2025-07-07|2461.76
#2025-07-08|2474.33
#2025-07-09|2464.13
#2025-07-10|2469.70
#2025-07-11|2455.86
#2025-07-14|2456.83
#2025-07-15|2466.16
#2025-07-16|2464.89
#2025-07-17|2455.85
#2025-07-18|2444.35
#2025-07-21|2458.52
#2025-07-22|2451.43
#2025-07-23|2477.65
#2025-07-24|2474.27
#2025-07-25|2449.35
#2025-07-28|2436.99
#2025-07-29|2433.32
#2025-07-30|2423.57
#2025-07-31|2397.29
#2025-08-01|2373.73
#2025-08-04|2389.00
#2025-08-05|2393.51
#2025-08-06|2390.50
#2025-08-07|2409.67
#2025-08-08|2396.58
#2025-08-11|2400.76
#2025-08-12|2415.71
#2025-08-13|2432.97
#2025-08-14|2439.83
#2025-08-15|2443.75
#2025-08-18|2465.41
#2025-08-19|2452.07
#2025-08-20|2453.52
#2025-08-21|2451.03
#2025-08-22|2450.47
#2025-08-25|2450.89
#2025-08-26|2416.80
#2025-08-27|2409.77
#2025-08-28|2407.48
#2025-08-29|2390.50
#2025-09-01|2398.60
#2025-09-02|2393.49
#2025-09-03|2397.30
#2025-09-04|2395.58
#2025-09-05|2411.44
#2025-09-08|2411.66
#2025-09-09|2427.97
#2025-09-10|2453.79
#2025-09-11|2452.36
#2025-09-12|2461.99
#2025-09-15|2463.15
#2025-09-16|2462.93
#2025-09-17|2483.44
#2025-09-18|2468.12
#2025-09-19|2461.58
#2025-09-22|2441.23
#2025-09-23|2440.85
#2025-09-24|2429.09
#2025-09-25|2402.01
#2025-09-26|2394.84
#2025-09-29|2419.63
#2025-09-30|2422.00
#2025-10-01|2428.03
#2025-10-02|2419.87
#2025-10-03|2419.66
#2025-10-06|2429.88
#2025-10-07|2424.28
#2025-10-08|2419.00
#2025-10-09|2429.93
#2025-10-10|2428.58
#2025-10-13|2429.81
#2025-10-14|2429.88
#2025-10-15|2474.82
#2025-10-16|2497.86
#2025-10-17|2490.95
#2025-10-20|2515.33
#2025-10-21|2525.95
#2025-10-22|2524.83
#2025-10-23|2542.08
#2025-10-24|2540.19
#2025-10-27|2549.84
#2025-10-28|2548.85
#2025-10-29|2560.25
#2025-10-30|2538.92
#2025-10-31|2515.69
#2025-11-03|2542.85
#2025-11-04|2541.19
#2025-11-05|2550.05
#2025-11-06|2554.89
#2025-11-07|2564.86
#2025-11-10|2587.48
#2025-11-11|2600.95
#2025-11-12|2610.96
#2025-11-13|2614.81
#2025-11-14|2609.11
#2025-11-17|2606.17
#2025-11-18|2579.10
#2025-11-19|2583.71
#2025-11-20|2592.57
#2025-11-21|2546.08
#2025-11-24|2553.87
#2025-11-25|2568.36
#2025-11-26|2601.07
#2025-11-27|2606.74
#2025-11-28|2602.55
#2025-12-01|2596.09
#2025-12-02|2592.30
#2025-12-03|2571.15
#2025-12-04|2588.71
#2025-12-05|2583.39
#2025-12-08|2555.74
#2025-12-09|2545.63
#2025-12-10|2534.46
#2025-12-11|2545.24
#2025-12-12|2564.65
#2025-12-15|2561.85
#2025-12-16|2510.61
#2025-12-17|2512.16
#2025-12-18|2529.16
#2025-12-19|2554.92
#2025-12-22|2554.75
#2025-12-23|2572.91
#2025-12-24|2570.16
#2025-12-25|2570.16
#2025-12-26|2563.17
#2025-12-29|2556.21
#2025-12-30|2570.08
#2025-12-31|2574.00
#2026-01-01|2575.54
#2026-01-02|2599.58
#2026-01-05|2611.50
#2026-01-06|2636.63
#2026-01-07|2621.73
#2026-01-08|2604.32
#2026-01-09|2589.67
#2026-01-12|2589.64
#2026-01-13|2594.33
#2026-01-14|2588.91
#2026-01-15|2593.41
#2026-01-16|2583.27
#2026-01-19|2576.33
#2026-01-20|2569.07
#2026-01-21|2559.26
#2026-01-22|2575.84
#2026-01-23|2561.83
#2026-01-26|2574.92
#2026-01-27|2619.94
#2026-01-28|2660.62
#2026-01-29|2672.02
#2026-01-30|2632.33
#2026-02-02|2609.17
#2026-02-03|2670.07
#2026-02-04|2660.49
#2026-02-05|2655.56
#2026-02-06|2660.79
#2026-02-09|2702.60
#2026-02-10|2708.59
#2026-02-11|2708.57
#2026-02-12|2701.51
#2026-02-13|2662.07
#2026-02-16|2676.85
#2026-02-17|2677.53
#2026-02-18|2691.63
#2026-02-19|2681.40
#2026-02-20|2695.26
#2026-02-23|2703.91
#2026-02-24|2682.35
#2026-02-25|2687.89
#2026-02-26|2658.04
#2026-02-27|2630.97
#2026-03-02|2584.80
#2026-03-03|2560.76
#2026-03-04|2529.73
#2026-03-05|2529.66
#2026-03-06|2497.47
#2026-03-09|2460.35
#2026-03-10|2509.73
#2026-03-11|2473.08
#2026-03-12|2438.48
#2026-03-13|2397.77
#2026-03-16|2431.74
#2026-03-17|2452.70
#2026-03-18|2455.78
#2026-03-19|2401.03
#2026-03-20|2364.28
#2026-03-23|2310.01
#2026-03-24|2350.89
#2026-03-25|2398.03
#2026-03-26|2371.51
#2026-03-27|2324.67
#2026-03-30|2287.01
#2026-03-31|2316.22
#2026-04-01|2357.81
#2026-04-02|2377.49