Table Data - NASDAQ BRIC Financials Total Return Index
| Title | NASDAQ BRIC Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC30T |
| 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: NQBRIC30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 119.50 |
| 2001-04-02 | 119.58 |
| 2001-04-03 | 119.85 |
| 2001-04-04 | 117.47 |
| 2001-04-05 | 117.77 |
| 2001-04-06 | 119.32 |
| 2001-04-09 | 117.96 |
| 2001-04-10 | 119.38 |
| 2001-04-11 | 121.94 |
| 2001-04-12 | 122.31 |
| 2001-04-13 | . |
| 2001-04-16 | 123.49 |
| 2001-04-17 | 125.52 |
| 2001-04-18 | 127.73 |
| 2001-04-19 | 128.57 |
| 2001-04-20 | 127.68 |
| 2001-04-23 | 128.68 |
| 2001-04-24 | 128.51 |
| 2001-04-25 | 127.48 |
| 2001-04-26 | 127.16 |
| 2001-04-27 | 125.53 |
| 2001-04-30 | 125.06 |
| 2001-05-01 | 124.98 |
| 2001-05-02 | 127.40 |
| 2001-05-03 | 127.26 |
| 2001-05-04 | 127.99 |
| 2001-05-07 | 129.93 |
| 2001-05-08 | 130.53 |
| 2001-05-09 | 130.57 |
| 2001-05-10 | 131.42 |
| 2001-05-11 | 130.14 |
| 2001-05-14 | 129.86 |
| 2001-05-15 | 129.80 |
| 2001-05-16 | 131.69 |
| 2001-05-17 | 135.14 |
| 2001-05-18 | 134.58 |
| 2001-05-21 | 135.06 |
| 2001-05-22 | 134.94 |
| 2001-05-23 | 135.22 |
| 2001-05-24 | 136.11 |
| 2001-05-25 | 136.53 |
| 2001-05-28 | . |
| 2001-05-29 | 137.62 |
| 2001-05-30 | 136.01 |
| 2001-05-31 | 134.95 |
| 2001-06-01 | 133.73 |
| 2001-06-04 | 133.76 |
| 2001-06-05 | 134.40 |
| 2001-06-06 | 134.89 |
| 2001-06-07 | 135.75 |
| 2001-06-08 | 136.10 |
| 2001-06-11 | 135.48 |
| 2001-06-12 | 134.04 |
| 2001-06-13 | 133.44 |
| 2001-06-14 | 129.66 |
| 2001-06-15 | 128.98 |
| 2001-06-18 | 127.15 |
| 2001-06-19 | 129.19 |
| 2001-06-20 | 130.90 |
| 2001-06-21 | 132.83 |
| 2001-06-22 | 132.32 |
| 2001-06-25 | 133.29 |
| 2001-06-26 | 134.56 |
| 2001-06-27 | 134.97 |
| 2001-06-28 | 134.36 |
| 2001-06-29 | 133.85 |
| 2001-07-02 | 132.77 |
| 2001-07-03 | 132.39 |
| 2001-07-04 | . |
| 2001-07-05 | 130.44 |
| 2001-07-06 | 129.23 |
| 2001-07-09 | 127.91 |
| 2001-07-10 | 128.00 |
| 2001-07-11 | 128.65 |
| 2001-07-12 | 130.51 |
| 2001-07-13 | 131.01 |
| 2001-07-16 | 130.26 |
| 2001-07-17 | 129.95 |
| 2001-07-18 | 129.49 |
| 2001-07-19 | 128.80 |
| 2001-07-20 | 130.10 |
| 2001-07-23 | 129.93 |
| 2001-07-24 | 128.14 |
| 2001-07-25 | 127.09 |
| 2001-07-26 | 126.95 |
| 2001-07-27 | 128.10 |
| 2001-07-30 | 126.98 |
| 2001-07-31 | 126.81 |
| 2001-08-01 | 127.64 |
| 2001-08-02 | 126.40 |
| 2001-08-03 | 125.62 |
| 2001-08-06 | 123.13 |
| 2001-08-07 | 122.26 |
| 2001-08-08 | 121.80 |
| 2001-08-09 | 123.02 |
| 2001-08-10 | 124.57 |
| 2001-08-13 | 122.92 |
| 2001-08-14 | 124.63 |
| 2001-08-15 | 125.11 |
| 2001-08-16 | 123.67 |
| 2001-08-17 | 124.19 |
| 2001-08-20 | 125.01 |
| 2001-08-21 | 125.23 |
| 2001-08-22 | 124.86 |
| 2001-08-23 | 124.73 |
| 2001-08-24 | 123.97 |
| 2001-08-27 | 122.37 |
| 2001-08-28 | 121.95 |
| 2001-08-29 | 122.09 |
| 2001-08-30 | 122.08 |
| 2001-08-31 | 121.60 |
| 2001-09-03 | . |
| 2001-09-04 | 120.85 |
| 2001-09-05 | 121.63 |
| 2001-09-06 | 121.49 |
| 2001-09-07 | 119.46 |
| 2001-09-10 | 120.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 98.54 |
| 2001-09-18 | 101.51 |
| 2001-09-19 | 105.27 |
| 2001-09-20 | 103.25 |
| 2001-09-21 | 100.46 |
| 2001-09-24 | 100.82 |
| 2001-09-25 | 103.58 |
| 2001-09-26 | 101.56 |
| 2001-09-27 | 102.48 |
| 2001-09-28 | 104.23 |
| 2001-10-01 | 105.26 |
| 2001-10-02 | 105.21 |
| 2001-10-03 | 105.00 |
| 2001-10-04 | 108.48 |
| 2001-10-05 | 108.15 |
| 2001-10-08 | 107.04 |
| 2001-10-09 | 109.46 |
| 2001-10-10 | 109.28 |
| 2001-10-11 | 110.70 |
| 2001-10-12 | 109.37 |
| 2001-10-15 | 110.51 |
| 2001-10-16 | 110.35 |
| 2001-10-17 | 110.95 |
| 2001-10-18 | 108.55 |
| 2001-10-19 | 108.51 |
| 2001-10-22 | 109.65 |
| 2001-10-23 | 113.39 |
| 2001-10-24 | 114.74 |
| 2001-10-25 | 115.04 |
| 2001-10-26 | 114.67 |
| 2001-10-29 | 115.02 |
| 2001-10-30 | 114.77 |
| 2001-10-31 | 115.65 |
| 2001-11-01 | 116.71 |
| 2001-11-02 | 116.79 |
| 2001-11-05 | 118.67 |
| 2001-11-06 | 118.61 |
| 2001-11-07 | 116.99 |
| 2001-11-08 | 117.45 |
| 2001-11-09 | 117.41 |
| 2001-11-12 | 116.77 |
| 2001-11-13 | 116.93 |
| 2001-11-14 | 117.85 |
| 2001-11-15 | 118.45 |
| 2001-11-16 | 119.13 |
| 2001-11-19 | 120.58 |
| 2001-11-20 | 120.32 |
| 2001-11-21 | 121.84 |
| 2001-11-22 | . |
| 2001-11-23 | 123.22 |
| 2001-11-26 | 123.75 |
| 2001-11-27 | 124.15 |
| 2001-11-28 | 123.32 |
| 2001-11-29 | 121.66 |
| 2001-11-30 | 122.67 |
| 2001-12-03 | 124.16 |
| 2001-12-04 | 123.91 |
| 2001-12-05 | 124.59 |
| 2001-12-06 | 125.39 |
| 2001-12-07 | 126.03 |
| 2001-12-10 | 126.95 |
| 2001-12-11 | 125.77 |
| 2001-12-12 | 125.29 |
| 2001-12-13 | 122.36 |
| 2001-12-14 | 122.67 |
| 2001-12-17 | 122.55 |
| 2001-12-18 | 123.40 |
| 2001-12-19 | 123.22 |
| 2001-12-20 | 122.97 |
| 2001-12-21 | 122.45 |
| 2001-12-24 | 121.64 |
| 2001-12-25 | . |
| 2001-12-26 | 121.81 |
| 2001-12-27 | 120.81 |
| 2001-12-28 | 120.65 |
| 2001-12-31 | 121.90 |
| 2002-01-01 | . |
| 2002-01-02 | 122.41 |
| 2002-01-03 | 124.08 |
| 2002-01-04 | 123.56 |
| 2002-01-07 | 122.48 |
| 2002-01-08 | 121.35 |
| 2002-01-09 | 121.57 |
| 2002-01-10 | 121.12 |
| 2002-01-11 | 119.74 |
| 2002-01-14 | 120.85 |
| 2002-01-15 | 119.89 |
| 2002-01-16 | 120.21 |
| 2002-01-17 | 119.86 |
| 2002-01-18 | 120.02 |
| 2002-01-21 | . |
| 2002-01-22 | 117.96 |
| 2002-01-23 | 118.57 |
| 2002-01-24 | 117.87 |
| 2002-01-25 | 117.54 |
| 2002-01-28 | 117.61 |
| 2002-01-29 | 115.94 |
| 2002-01-30 | 115.69 |
| 2002-01-31 | 116.22 |
| 2002-02-01 | 116.73 |
| 2002-02-04 | 116.36 |
| 2002-02-05 | 115.87 |
| 2002-02-06 | 117.99 |
| 2002-02-07 | 118.29 |
| 2002-02-08 | 118.55 |
| 2002-02-11 | 119.84 |
| 2002-02-12 | 119.72 |
| 2002-02-13 | 121.69 |
| 2002-02-14 | 124.17 |
| 2002-02-15 | 124.15 |
| 2002-02-18 | . |
| 2002-02-19 | 124.70 |
| 2002-02-20 | 125.04 |
| 2002-02-21 | 125.79 |
| 2002-02-22 | 127.22 |
| 2002-02-25 | 127.45 |
| 2002-02-26 | 127.65 |
| 2002-02-27 | 126.89 |
| 2002-02-28 | 124.60 |
| 2002-03-01 | 125.77 |
| 2002-03-04 | 127.25 |
| 2002-03-05 | 126.59 |
| 2002-03-06 | 127.21 |
| 2002-03-07 | 128.33 |
| 2002-03-08 | 128.38 |
| 2002-03-11 | 127.68 |
| 2002-03-12 | 127.63 |
| 2002-03-13 | 127.41 |
| 2002-03-14 | 127.48 |
| 2002-03-15 | 127.14 |
| 2002-03-18 | 126.73 |
| 2002-03-19 | 126.94 |
| 2002-03-20 | 127.93 |
| 2002-03-21 | 125.57 |
| 2002-03-22 | 124.88 |
| 2002-03-25 | 125.50 |
| 2002-03-26 | 124.98 |
| 2002-03-27 | 125.29 |
| 2002-03-28 | 125.50 |
| 2002-03-29 | . |
| 2002-04-01 | 127.51 |
| 2002-04-02 | 126.73 |
| 2002-04-03 | 125.60 |
| 2002-04-04 | 126.35 |
| 2002-04-05 | 126.77 |
| 2002-04-08 | 127.45 |
| 2002-04-09 | 129.76 |
| 2002-04-10 | 131.78 |
| 2002-04-11 | 132.00 |
| 2002-04-12 | 131.42 |
| 2002-04-15 | 128.38 |
| 2002-04-16 | 127.83 |
| 2002-04-17 | 128.35 |
| 2002-04-18 | 127.07 |
| 2002-04-19 | 126.37 |
| 2002-04-22 | 125.29 |
| 2002-04-23 | 125.06 |
| 2002-04-24 | 125.68 |
| 2002-04-25 | 123.28 |
| 2002-04-26 | 123.90 |
| 2002-04-29 | 123.38 |
| 2002-04-30 | 123.66 |
| 2002-05-01 | 123.74 |
| 2002-05-02 | 121.33 |
| 2002-05-03 | 119.60 |
| 2002-05-06 | 118.22 |
| 2002-05-07 | 119.97 |
| 2002-05-08 | 120.64 |
| 2002-05-09 | 117.37 |
| 2002-05-10 | 116.49 |
| 2002-05-13 | 115.42 |
| 2002-05-14 | 116.00 |
| 2002-05-15 | 118.56 |
| 2002-05-16 | 119.01 |
| 2002-05-17 | 119.21 |
| 2002-05-20 | 117.60 |
| 2002-05-21 | 117.46 |
| 2002-05-22 | 115.29 |
| 2002-05-23 | 114.14 |
| 2002-05-24 | 115.06 |
| 2002-05-27 | . |
| 2002-05-28 | 114.25 |
| 2002-05-29 | 115.55 |
| 2002-05-30 | 115.79 |
| 2002-05-31 | 115.45 |
| 2002-06-03 | 114.38 |
| 2002-06-04 | 113.07 |
| 2002-06-05 | 111.98 |
| 2002-06-06 | 109.44 |
| 2002-06-07 | 108.65 |
| 2002-06-10 | 112.33 |
| 2002-06-11 | 111.72 |
| 2002-06-12 | 108.67 |
| 2002-06-13 | 108.31 |
| 2002-06-14 | 105.23 |
| 2002-06-17 | 106.80 |
| 2002-06-18 | 107.34 |
| 2002-06-19 | 102.98 |
| 2002-06-20 | 100.74 |
| 2002-06-21 | 97.72 |
| 2002-06-24 | 99.13 |
| 2002-06-25 | 101.16 |
| 2002-06-26 | 99.47 |
| 2002-06-27 | 99.82 |
| 2002-06-28 | 100.58 |
| 2002-07-01 | 100.44 |
| 2002-07-02 | 100.15 |
| 2002-07-03 | 100.71 |
| 2002-07-04 | . |
| 2002-07-05 | 100.66 |
| 2002-07-08 | 100.93 |
| 2002-07-09 | 100.72 |
| 2002-07-10 | 99.34 |
| 2002-07-11 | 100.31 |
| 2002-07-12 | 103.43 |
| 2002-07-15 | 101.61 |
| 2002-07-16 | 101.22 |
| 2002-07-17 | 101.97 |
| 2002-07-18 | 103.36 |
| 2002-07-19 | 103.19 |
| 2002-07-22 | 98.93 |
| 2002-07-23 | 97.03 |
| 2002-07-24 | 95.58 |
| 2002-07-25 | 90.71 |
| 2002-07-26 | 87.17 |
| 2002-07-29 | 86.97 |
| 2002-07-30 | 83.60 |
| 2002-07-31 | 82.19 |
| 2002-08-01 | 84.70 |
| 2002-08-02 | 90.51 |
| 2002-08-05 | 88.43 |
| 2002-08-06 | 87.33 |
| 2002-08-07 | 90.98 |
| 2002-08-08 | 95.38 |
| 2002-08-09 | 91.60 |
| 2002-08-12 | 87.54 |
| 2002-08-13 | 84.92 |
| 2002-08-14 | 83.99 |
| 2002-08-15 | 82.99 |
| 2002-08-16 | 85.39 |
| 2002-08-19 | 86.81 |
| 2002-08-20 | 86.38 |
| 2002-08-21 | 87.09 |
| 2002-08-22 | 87.85 |
| 2002-08-23 | 88.04 |
| 2002-08-26 | 90.31 |
| 2002-08-27 | 91.93 |
| 2002-08-28 | 90.37 |
| 2002-08-29 | 90.42 |
| 2002-08-30 | 94.07 |
| 2002-09-02 | . |
| 2002-09-03 | 92.25 |
| 2002-09-04 | 90.73 |
| 2002-09-05 | 88.50 |
| 2002-09-06 | 87.74 |
| 2002-09-09 | 88.67 |
| 2002-09-10 | 89.23 |
| 2002-09-11 | 90.84 |
| 2002-09-12 | 90.68 |
| 2002-09-13 | 89.82 |
| 2002-09-16 | 86.91 |
| 2002-09-17 | 86.43 |
| 2002-09-18 | 83.95 |
| 2002-09-19 | 83.67 |
| 2002-09-20 | 83.24 |
| 2002-09-23 | 80.47 |
| 2002-09-24 | 79.28 |
| 2002-09-25 | 77.18 |
| 2002-09-26 | 76.45 |
| 2002-09-27 | 75.55 |
| 2002-09-30 | 75.37 |
| 2002-10-01 | 78.57 |
| 2002-10-02 | 80.18 |
| 2002-10-03 | 80.28 |
| 2002-10-04 | 81.00 |
| 2002-10-07 | 79.57 |
| 2002-10-08 | 78.28 |
| 2002-10-09 | 75.99 |
| 2002-10-10 | 75.94 |
| 2002-10-11 | 76.26 |
| 2002-10-14 | 76.05 |
| 2002-10-15 | 76.29 |
| 2002-10-16 | 76.28 |
| 2002-10-17 | 77.72 |
| 2002-10-18 | 77.51 |
| 2002-10-21 | 77.33 |
| 2002-10-22 | 77.86 |
| 2002-10-23 | 80.67 |
| 2002-10-24 | 80.62 |
| 2002-10-25 | 82.79 |
| 2002-10-28 | 82.59 |
| 2002-10-29 | 81.63 |
| 2002-10-30 | 84.32 |
| 2002-10-31 | 86.12 |
| 2002-11-01 | 86.28 |
| 2002-11-04 | 86.90 |
| 2002-11-05 | 85.91 |
| 2002-11-06 | 84.86 |
| 2002-11-07 | 85.02 |
| 2002-11-08 | 85.71 |
| 2002-11-11 | 86.21 |
| 2002-11-12 | 85.01 |
| 2002-11-13 | 82.64 |
| 2002-11-14 | 82.89 |
| 2002-11-15 | 83.54 |
| 2002-11-18 | 85.46 |
| 2002-11-19 | 85.12 |
| 2002-11-20 | 85.77 |
| 2002-11-21 | 86.87 |
| 2002-11-22 | 86.39 |
| 2002-11-25 | 87.62 |
| 2002-11-26 | 86.70 |
| 2002-11-27 | 86.87 |
| 2002-11-28 | . |
| 2002-11-29 | 87.54 |
| 2002-12-02 | 88.43 |
| 2002-12-03 | 87.44 |
| 2002-12-04 | 86.83 |
| 2002-12-05 | 86.17 |
| 2002-12-06 | 87.32 |
| 2002-12-09 | 85.44 |
| 2002-12-10 | 85.26 |
| 2002-12-11 | 87.13 |
| 2002-12-12 | 87.85 |
| 2002-12-13 | 89.18 |
| 2002-12-16 | 90.57 |
| 2002-12-17 | 90.78 |
| 2002-12-18 | 92.05 |
| 2002-12-19 | 93.59 |
| 2002-12-20 | 95.20 |
| 2002-12-23 | 93.84 |
| 2002-12-24 | 93.80 |
| 2002-12-25 | . |
| 2002-12-26 | 92.63 |
| 2002-12-27 | 93.25 |
| 2002-12-30 | 93.75 |
| 2002-12-31 | 93.69 |
| 2003-01-01 | . |
| 2003-01-02 | 93.75 |
| 2003-01-03 | 94.75 |
| 2003-01-06 | 97.05 |
| 2003-01-07 | 96.95 |
| 2003-01-08 | 97.38 |
| 2003-01-09 | 98.44 |
| 2003-01-10 | 100.08 |
| 2003-01-13 | 99.87 |
| 2003-01-14 | 100.27 |
| 2003-01-15 | 99.89 |
| 2003-01-16 | 100.61 |
| 2003-01-17 | 98.77 |
| 2003-01-20 | . |
| 2003-01-21 | 97.42 |
| 2003-01-22 | 95.97 |
| 2003-01-23 | 95.12 |
| 2003-01-24 | 93.69 |
| 2003-01-27 | 92.68 |
| 2003-01-28 | 92.33 |
| 2003-01-29 | 93.49 |
| 2003-01-30 | 93.44 |
| 2003-01-31 | 94.68 |
| 2003-02-03 | 95.71 |
| 2003-02-04 | 95.11 |
| 2003-02-05 | 94.41 |
| 2003-02-06 | 94.35 |
| 2003-02-07 | 94.14 |
| 2003-02-10 | 94.32 |
| 2003-02-11 | 95.48 |
| 2003-02-12 | 95.58 |
| 2003-02-13 | 94.03 |
| 2003-02-14 | 94.35 |
| 2003-02-17 | . |
| 2003-02-18 | 96.76 |
| 2003-02-19 | 95.83 |
| 2003-02-20 | 95.47 |
| 2003-02-21 | 95.67 |
| 2003-02-24 | 95.52 |
| 2003-02-25 | 95.80 |
| 2003-02-26 | 95.41 |
| 2003-02-27 | 96.37 |
| 2003-02-28 | 96.74 |
| 2003-03-03 | 97.09 |
| 2003-03-04 | 97.02 |
| 2003-03-05 | 96.89 |
| 2003-03-06 | 98.46 |
| 2003-03-07 | 97.67 |
| 2003-03-10 | 97.06 |
| 2003-03-11 | 96.79 |
| 2003-03-12 | 97.47 |
| 2003-03-13 | 98.83 |
| 2003-03-14 | 99.75 |
| 2003-03-17 | 97.77 |
| 2003-03-18 | 98.88 |
| 2003-03-19 | 99.40 |
| 2003-03-20 | 99.99 |
| 2003-03-21 | 101.98 |
| 2003-03-24 | 100.82 |
| 2003-03-25 | 100.95 |
| 2003-03-26 | 101.44 |
| 2003-03-27 | 100.99 |
| 2003-03-28 | 101.09 |
| 2003-03-31 | 100.89 |
| 2003-04-01 | 100.63 |
| 2003-04-02 | 102.14 |
| 2003-04-03 | 102.43 |
| 2003-04-04 | 105.12 |
| 2003-04-07 | 107.81 |
| 2003-04-08 | 106.97 |
| 2003-04-09 | 104.90 |
| 2003-04-10 | 103.29 |
| 2003-04-11 | 103.23 |
| 2003-04-14 | 103.60 |
| 2003-04-15 | 106.06 |
| 2003-04-16 | 106.63 |
| 2003-04-17 | 107.80 |
| 2003-04-18 | . |
| 2003-04-21 | 107.62 |
| 2003-04-22 | 107.24 |
| 2003-04-23 | 107.57 |
| 2003-04-24 | 107.01 |
| 2003-04-25 | 106.40 |
| 2003-04-28 | 108.40 |
| 2003-04-29 | 110.51 |
| 2003-04-30 | 109.34 |
| 2003-05-01 | 108.95 |
| 2003-05-02 | 110.30 |
| 2003-05-05 | 110.27 |
| 2003-05-06 | 108.88 |
| 2003-05-07 | 110.85 |
| 2003-05-08 | 111.74 |
| 2003-05-09 | 113.08 |
| 2003-05-12 | 115.63 |
| 2003-05-13 | 115.59 |
| 2003-05-14 | 115.89 |
| 2003-05-15 | 114.91 |
| 2003-05-16 | 114.81 |
| 2003-05-19 | 114.20 |
| 2003-05-20 | 113.28 |
| 2003-05-21 | 115.20 |
| 2003-05-22 | 115.54 |
| 2003-05-23 | 117.51 |
| 2003-05-26 | . |
| 2003-05-27 | 118.23 |
| 2003-05-28 | 119.35 |
| 2003-05-29 | 121.03 |
| 2003-05-30 | 119.45 |
| 2003-06-02 | 118.38 |
| 2003-06-03 | 119.24 |
| 2003-06-04 | 120.70 |
| 2003-06-05 | 120.15 |
| 2003-06-06 | 121.13 |
| 2003-06-09 | 121.67 |
| 2003-06-10 | 120.33 |
| 2003-06-11 | 120.64 |
| 2003-06-12 | 120.35 |
| 2003-06-13 | 120.76 |
| 2003-06-16 | 121.38 |
| 2003-06-17 | 121.51 |
| 2003-06-18 | 120.32 |
| 2003-06-19 | 120.53 |
| 2003-06-20 | 120.43 |
| 2003-06-23 | 119.45 |
| 2003-06-24 | 119.59 |
| 2003-06-25 | 119.91 |
| 2003-06-26 | 119.76 |
| 2003-06-27 | 120.37 |
| 2003-06-30 | 120.18 |
| 2003-07-01 | 121.78 |
| 2003-07-02 | 122.24 |
| 2003-07-03 | 123.75 |
| 2003-07-04 | . |
| 2003-07-07 | 123.64 |
| 2003-07-08 | 123.90 |
| 2003-07-09 | 124.04 |
| 2003-07-10 | 122.78 |
| 2003-07-11 | 122.65 |
| 2003-07-14 | 125.93 |
| 2003-07-15 | 125.90 |
| 2003-07-16 | 126.01 |
| 2003-07-17 | 124.37 |
| 2003-07-18 | 125.03 |
| 2003-07-21 | 124.22 |
| 2003-07-22 | 123.66 |
| 2003-07-23 | 124.15 |
| 2003-07-24 | 125.69 |
| 2003-07-25 | 128.04 |
| 2003-07-28 | 128.18 |
| 2003-07-29 | 127.58 |
| 2003-07-30 | 127.49 |
| 2003-07-31 | 127.87 |
| 2003-08-01 | 126.72 |
| 2003-08-04 | 124.71 |
| 2003-08-05 | 124.24 |
| 2003-08-06 | 122.36 |
| 2003-08-07 | 125.67 |
| 2003-08-08 | 128.19 |
| 2003-08-11 | 128.75 |
| 2003-08-12 | 128.78 |
| 2003-08-13 | 128.98 |
| 2003-08-14 | 129.68 |
| 2003-08-15 | 130.07 |
| 2003-08-18 | 133.03 |
| 2003-08-19 | 133.05 |
| 2003-08-20 | 134.14 |
| 2003-08-21 | 136.64 |
| 2003-08-22 | 137.13 |
| 2003-08-25 | 135.34 |
| 2003-08-26 | 138.43 |
| 2003-08-27 | 141.54 |
| 2003-08-28 | 141.76 |
| 2003-08-29 | 140.51 |
| 2003-09-01 | . |
| 2003-09-02 | 142.09 |
| 2003-09-03 | 144.40 |
| 2003-09-04 | 144.11 |
| 2003-09-05 | 145.43 |
| 2003-09-08 | 145.69 |
| 2003-09-09 | 143.07 |
| 2003-09-10 | 145.02 |
| 2003-09-11 | 146.72 |
| 2003-09-12 | 145.19 |
| 2003-09-15 | 143.77 |
| 2003-09-16 | 144.13 |
| 2003-09-17 | 143.62 |
| 2003-09-18 | 142.02 |
| 2003-09-19 | 142.03 |
| 2003-09-22 | 141.43 |
| 2003-09-23 | 142.16 |
| 2003-09-24 | 143.41 |
| 2003-09-25 | 142.63 |
| 2003-09-26 | 144.16 |
| 2003-09-29 | 143.79 |
| 2003-09-30 | 145.20 |
| 2003-10-01 | 148.24 |
| 2003-10-02 | 149.90 |
| 2003-10-03 | 154.10 |
| 2003-10-06 | 156.60 |
| 2003-10-07 | 157.50 |
| 2003-10-08 | 159.42 |
| 2003-10-09 | 159.81 |
| 2003-10-10 | 159.11 |
| 2003-10-13 | 160.90 |
| 2003-10-14 | 160.13 |
| 2003-10-15 | 161.20 |
| 2003-10-16 | 166.21 |
| 2003-10-17 | 165.21 |
| 2003-10-20 | 165.70 |
| 2003-10-21 | 165.40 |
| 2003-10-22 | 163.16 |
| 2003-10-23 | 158.99 |
| 2003-10-24 | 162.26 |
| 2003-10-27 | 162.10 |
| 2003-10-28 | 164.10 |
| 2003-10-29 | 162.67 |
| 2003-10-30 | 162.37 |
| 2003-10-31 | 164.00 |
| 2003-11-03 | 166.46 |
| 2003-11-04 | 166.86 |
| 2003-11-05 | 165.26 |
| 2003-11-06 | 163.65 |
| 2003-11-07 | 164.17 |
| 2003-11-10 | 163.06 |
| 2003-11-11 | 163.27 |
| 2003-11-12 | 163.61 |
| 2003-11-13 | 162.12 |
| 2003-11-14 | 161.83 |
| 2003-11-17 | 160.67 |
| 2003-11-18 | 161.37 |
| 2003-11-19 | 160.37 |
| 2003-11-20 | 160.27 |
| 2003-11-21 | 162.40 |
| 2003-11-24 | 163.82 |
| 2003-11-25 | 164.81 |
| 2003-11-26 | 165.18 |
| 2003-11-27 | . |
| 2003-11-28 | 170.93 |
| 2003-12-01 | 172.83 |
| 2003-12-02 | 173.72 |
| 2003-12-03 | 177.83 |
| 2003-12-04 | 176.37 |
| 2003-12-05 | 176.40 |
| 2003-12-08 | 176.22 |
| 2003-12-09 | 178.61 |
| 2003-12-10 | 180.11 |
| 2003-12-11 | 183.61 |
| 2003-12-12 | 183.93 |
| 2003-12-15 | 183.32 |
| 2003-12-16 | 179.20 |
| 2003-12-17 | 180.19 |
| 2003-12-18 | 181.46 |
| 2003-12-19 | 183.00 |
| 2003-12-22 | 186.21 |
| 2003-12-23 | 187.80 |
| 2003-12-24 | 189.28 |
| 2003-12-25 | . |
| 2003-12-26 | 189.62 |
| 2003-12-29 | 192.72 |
| 2003-12-30 | 191.57 |
| 2003-12-31 | 192.11 |
| 2004-01-01 | . |
| 2004-01-02 | 195.05 |
| 2004-01-05 | 201.27 |
| 2004-01-06 | 202.09 |
| 2004-01-07 | 201.07 |
| 2004-01-08 | 202.99 |
| 2004-01-09 | 204.70 |
| 2004-01-12 | 205.75 |
| 2004-01-13 | 206.35 |
| 2004-01-14 | 204.58 |
| 2004-01-15 | 202.98 |
| 2004-01-16 | 199.35 |
| 2004-01-19 | . |
| 2004-01-20 | 200.86 |
| 2004-01-21 | 196.75 |
| 2004-01-22 | 196.98 |
| 2004-01-23 | 200.96 |
| 2004-01-26 | 202.84 |
| 2004-01-27 | 204.56 |
| 2004-01-28 | 200.83 |
| 2004-01-29 | 194.12 |
| 2004-01-30 | 192.78 |
| 2004-02-02 | 192.39 |
| 2004-02-03 | 192.09 |
| 2004-02-04 | 192.47 |
| 2004-02-05 | 190.49 |
| 2004-02-06 | 194.70 |
| 2004-02-09 | 198.63 |
| 2004-02-10 | 200.62 |
| 2004-02-11 | 202.96 |
| 2004-02-12 | 202.71 |
| 2004-02-13 | 202.65 |
| 2004-02-16 | . |
| 2004-02-17 | 203.73 |
| 2004-02-18 | 203.73 |
| 2004-02-19 | 198.19 |
| 2004-02-20 | 196.74 |
| 2004-02-23 | 194.42 |
| 2004-02-24 | 194.50 |
| 2004-02-25 | 193.49 |
| 2004-02-26 | 192.97 |
| 2004-02-27 | 196.85 |
| 2004-03-01 | 201.03 |
| 2004-03-02 | 200.13 |
| 2004-03-03 | 200.18 |
| 2004-03-04 | 199.68 |
| 2004-03-05 | 201.76 |
| 2004-03-08 | 203.63 |
| 2004-03-09 | 201.81 |
| 2004-03-10 | 196.95 |
| 2004-03-11 | 191.87 |
| 2004-03-12 | 194.46 |
| 2004-03-15 | 192.16 |
| 2004-03-16 | 191.94 |
| 2004-03-17 | 194.14 |
| 2004-03-18 | 193.36 |
| 2004-03-19 | 194.13 |
| 2004-03-22 | 191.64 |
| 2004-03-23 | 190.59 |
| 2004-03-24 | 190.66 |
| 2004-03-25 | 190.16 |
| 2004-03-26 | 194.79 |
| 2004-03-29 | 198.27 |
| 2004-03-30 | 201.38 |
| 2004-03-31 | 202.84 |
| 2004-04-01 | 205.89 |
| 2004-04-02 | 207.54 |
| 2004-04-05 | 207.91 |
| 2004-04-06 | 207.96 |
| 2004-04-07 | 207.98 |
| 2004-04-08 | 208.28 |
| 2004-04-09 | . |
| 2004-04-12 | 207.80 |
| 2004-04-13 | 207.69 |
| 2004-04-14 | 204.48 |
| 2004-04-15 | 202.87 |
| 2004-04-16 | 202.80 |
| 2004-04-19 | 201.58 |
| 2004-04-20 | 198.95 |
| 2004-04-21 | 196.85 |
| 2004-04-22 | 197.33 |
| 2004-04-23 | 201.61 |
| 2004-04-26 | 199.04 |
| 2004-04-27 | 195.69 |
| 2004-04-28 | 193.56 |
| 2004-04-29 | 187.82 |
| 2004-04-30 | 185.81 |
| 2004-05-03 | 184.16 |
| 2004-05-04 | 187.34 |
| 2004-05-05 | 187.94 |
| 2004-05-06 | 187.68 |
| 2004-05-07 | 184.73 |
| 2004-05-10 | 177.93 |
| 2004-05-11 | 175.58 |
| 2004-05-12 | 176.21 |
| 2004-05-13 | 175.84 |
| 2004-05-14 | 167.72 |
| 2004-05-17 | 157.30 |
| 2004-05-18 | 166.22 |
| 2004-05-19 | 173.90 |
| 2004-05-20 | 171.28 |
| 2004-05-21 | 173.05 |
| 2004-05-24 | 174.76 |
| 2004-05-25 | 175.47 |
| 2004-05-26 | 176.28 |
| 2004-05-27 | 179.06 |
| 2004-05-28 | 178.05 |
| 2004-05-31 | . |
| 2004-06-01 | 174.48 |
| 2004-06-02 | 178.98 |
| 2004-06-03 | 176.10 |
| 2004-06-04 | 178.11 |
| 2004-06-07 | 183.31 |
| 2004-06-08 | 183.88 |
| 2004-06-09 | 182.51 |
| 2004-06-10 | 181.66 |
| 2004-06-11 | . |
| 2004-06-14 | 173.97 |
| 2004-06-15 | 175.78 |
| 2004-06-16 | 175.48 |
| 2004-06-17 | 174.83 |
| 2004-06-18 | 172.24 |
| 2004-06-21 | 172.89 |
| 2004-06-22 | 171.17 |
| 2004-06-23 | 172.00 |
| 2004-06-24 | 174.32 |
| 2004-06-25 | 175.41 |
| 2004-06-28 | 176.04 |
| 2004-06-29 | 177.54 |
| 2004-06-30 | 178.53 |
| 2004-07-01 | 181.52 |
| 2004-07-02 | 181.03 |
| 2004-07-05 | . |
| 2004-07-06 | 179.68 |
| 2004-07-07 | 180.24 |
| 2004-07-08 | 176.62 |
| 2004-07-09 | 178.20 |
| 2004-07-12 | 179.47 |
| 2004-07-13 | 179.38 |
| 2004-07-14 | 178.33 |
| 2004-07-15 | 179.21 |
| 2004-07-16 | 182.88 |
| 2004-07-19 | 184.05 |
| 2004-07-20 | 183.73 |
| 2004-07-21 | 183.14 |
| 2004-07-22 | 182.77 |
| 2004-07-23 | 183.02 |
| 2004-07-26 | 181.12 |
| 2004-07-27 | 181.41 |
| 2004-07-28 | 179.83 |
| 2004-07-29 | 180.51 |
| 2004-07-30 | 181.10 |
| 2004-08-02 | 180.84 |
| 2004-08-03 | 179.79 |
| 2004-08-04 | 179.11 |
| 2004-08-05 | 179.16 |
| 2004-08-06 | 179.12 |
| 2004-08-09 | 179.15 |
| 2004-08-10 | 180.29 |
| 2004-08-11 | 178.09 |
| 2004-08-12 | 178.72 |
| 2004-08-13 | 178.77 |
| 2004-08-16 | 178.23 |
| 2004-08-17 | 180.19 |
| 2004-08-18 | 181.82 |
| 2004-08-19 | 184.72 |
| 2004-08-20 | 184.60 |
| 2004-08-23 | 182.61 |
| 2004-08-24 | 184.54 |
| 2004-08-25 | 186.55 |
| 2004-08-26 | 186.98 |
| 2004-08-27 | 186.20 |
| 2004-08-30 | 188.63 |
| 2004-08-31 | 188.31 |
| 2004-09-01 | 189.42 |
| 2004-09-02 | 190.40 |
| 2004-09-03 | 190.38 |
| 2004-09-06 | . |
| 2004-09-07 | 193.37 |
| 2004-09-08 | 195.50 |
| 2004-09-09 | 194.21 |
| 2004-09-10 | 195.05 |
| 2004-09-13 | 194.82 |
| 2004-09-14 | 197.83 |
| 2004-09-15 | 197.78 |
| 2004-09-16 | 201.04 |
| 2004-09-17 | 204.42 |
| 2004-09-20 | 205.14 |
| 2004-09-21 | 206.41 |
| 2004-09-22 | 206.01 |
| 2004-09-23 | 203.81 |
| 2004-09-24 | 202.29 |
| 2004-09-27 | 201.54 |
| 2004-09-28 | 201.58 |
| 2004-09-29 | 202.05 |
| 2004-09-30 | 203.47 |
| 2004-10-01 | 207.28 |
| 2004-10-04 | 211.03 |
| 2004-10-05 | 212.44 |
| 2004-10-06 | 212.18 |
| 2004-10-07 | 211.78 |
| 2004-10-08 | 213.43 |
| 2004-10-11 | 213.75 |
| 2004-10-12 | 212.26 |
| 2004-10-13 | 211.37 |
| 2004-10-14 | 207.97 |
| 2004-10-15 | 208.56 |
| 2004-10-18 | 209.10 |
| 2004-10-19 | 210.02 |
| 2004-10-20 | 207.51 |
| 2004-10-21 | 211.22 |
| 2004-10-22 | 211.45 |
| 2004-10-25 | 208.14 |
| 2004-10-26 | 208.80 |
| 2004-10-27 | 210.51 |
| 2004-10-28 | 212.34 |
| 2004-10-29 | 213.90 |
| 2004-11-01 | 213.39 |
| 2004-11-02 | 214.99 |
| 2004-11-03 | 218.05 |
| 2004-11-04 | 219.53 |
| 2004-11-05 | 222.05 |
| 2004-11-08 | 221.95 |
| 2004-11-09 | 223.10 |
| 2004-11-10 | 226.80 |
| 2004-11-11 | 225.95 |
| 2004-11-12 | 227.91 |
| 2004-11-15 | 229.08 |
| 2004-11-16 | 229.16 |
| 2004-11-17 | 232.46 |
| 2004-11-18 | 233.36 |
| 2004-11-19 | 231.28 |
| 2004-11-22 | 232.22 |
| 2004-11-23 | 232.80 |
| 2004-11-24 | 234.38 |
| 2004-11-25 | . |
| 2004-11-26 | 236.65 |
| 2004-11-29 | 239.02 |
| 2004-11-30 | 242.30 |
| 2004-12-01 | 244.15 |
| 2004-12-02 | 249.57 |
| 2004-12-03 | 251.12 |
| 2004-12-06 | 253.54 |
| 2004-12-07 | 252.31 |
| 2004-12-08 | 249.16 |
| 2004-12-09 | 247.48 |
| 2004-12-10 | 246.20 |
| 2004-12-13 | 249.08 |
| 2004-12-14 | 251.50 |
| 2004-12-15 | 252.00 |
| 2004-12-16 | 252.19 |
| 2004-12-17 | 250.21 |
| 2004-12-20 | 251.35 |
| 2004-12-21 | 254.56 |
| 2004-12-22 | 253.43 |
| 2004-12-23 | 256.98 |
| 2004-12-24 | . |
| 2004-12-27 | 258.04 |
| 2004-12-28 | 259.18 |
| 2004-12-29 | 258.89 |
| 2004-12-30 | 257.94 |
| 2004-12-31 | 260.50 |
| 2005-01-03 | 263.06 |
| 2005-01-04 | 259.63 |
| 2005-01-05 | 252.92 |
| 2005-01-06 | 248.81 |
| 2005-01-07 | 249.49 |
| 2005-01-10 | 248.82 |
| 2005-01-11 | 247.34 |
| 2005-01-12 | 245.62 |
| 2005-01-13 | 249.73 |
| 2005-01-14 | 248.94 |
| 2005-01-17 | . |
| 2005-01-18 | 250.40 |
| 2005-01-19 | 252.05 |
| 2005-01-20 | 247.79 |
| 2005-01-21 | 247.43 |
| 2005-01-24 | 246.80 |
| 2005-01-25 | 249.16 |
| 2005-01-26 | 250.24 |
| 2005-01-27 | 249.89 |
#2005-01-28| 252.68
#2005-01-31| 258.65
#2005-02-01| 258.18
#2005-02-02| 262.18
#2005-02-03| 267.42
#2005-02-04| 273.34
#2005-02-07| 272.62
#2005-02-08| 272.21
#2005-02-09| 274.20
#2005-02-10| 273.16
#2005-02-11| 273.70
#2005-02-14| 279.00
#2005-02-15| 280.91
#2005-02-16| 277.23
#2005-02-17| 279.08
#2005-02-18| 277.91
#2005-02-21| .
#2005-02-22| 277.26
#2005-02-23| 276.99
#2005-02-24| 281.35
#2005-02-25| 279.31
#2005-02-28| 284.08
#2005-03-01| 284.01
#2005-03-02| 282.89
#2005-03-03| 285.07
#2005-03-04| 287.73
#2005-03-07| 291.65
#2005-03-08| 290.66
#2005-03-09| 288.32
#2005-03-10| 287.89
#2005-03-11| 287.15
#2005-03-14| 283.25
#2005-03-15| 280.30
#2005-03-16| 283.05
#2005-03-17| 282.23
#2005-03-18| 281.58
#2005-03-21| 277.92
#2005-03-22| 274.45
#2005-03-23| 266.99
#2005-03-24| 269.05
#2005-03-25| .
#2005-03-28| 267.85
#2005-03-29| 264.22
#2005-03-30| 267.28
#2005-03-31| 271.04
#2005-04-01| 273.05
#2005-04-04| 272.35
#2005-04-05| 272.90
#2005-04-06| 274.16
#2005-04-07| 275.30
#2005-04-08| 273.54
#2005-04-11| 273.10
#2005-04-12| 272.87
#2005-04-13| 276.25
#2005-04-14| 273.25
#2005-04-15| 267.97
#2005-04-18| 263.98
#2005-04-19| 268.48
#2005-04-20| 268.72
#2005-04-21| 269.88
#2005-04-22| 272.31
#2005-04-25| 275.26
#2005-04-26| 277.84
#2005-04-27| 277.10
#2005-04-28| 270.97
#2005-04-29| 270.85
#2005-05-02| 273.30
#2005-05-03| 273.14
#2005-05-04| 279.70
#2005-05-05| 282.03
#2005-05-06| 280.76
#2005-05-09| 282.91
#2005-05-10| 280.25
#2005-05-11| 278.10
#2005-05-12| 276.48
#2005-05-13| 276.61
#2005-05-16| 278.38
#2005-05-17| 276.93
#2005-05-18| 278.82
#2005-05-19| 280.41
#2005-05-20| 279.08
#2005-05-23| 278.93
#2005-05-24| 279.58
#2005-05-25| 280.20
#2005-05-26| 280.25
#2005-05-27| 281.93
#2005-05-30| .
#2005-05-31| 282.25
#2005-06-01| 282.38
#2005-06-02| 285.50
#2005-06-03| 288.47
#2005-06-06| 286.08
#2005-06-07| 288.05
#2005-06-08| 289.50
#2005-06-09| 286.24
#2005-06-10| 286.67
#2005-06-13| 287.20
#2005-06-14| 290.95
#2005-06-15| 289.84
#2005-06-16| 291.67
#2005-06-17| 294.65
#2005-06-20| 293.86
#2005-06-21| 294.22
#2005-06-22| 294.82
#2005-06-23| 292.38
#2005-06-24| 292.71
#2005-06-27| 294.50
#2005-06-28| 295.85
#2005-06-29| 296.47
#2005-06-30| 298.54
#2005-07-01| 301.14
#2005-07-04| .
#2005-07-05| 298.74
#2005-07-06| 299.51
#2005-07-07| 296.93
#2005-07-08| 299.77
#2005-07-11| 305.48
#2005-07-12| 307.45
#2005-07-13| 309.22
#2005-07-14| 308.21
#2005-07-15| 307.17
#2005-07-18| 309.27
#2005-07-19| 309.40
#2005-07-20| 310.24
#2005-07-21| 312.05
#2005-07-22| 312.20
#2005-07-25| 309.62
#2005-07-26| 311.02
#2005-07-27| 316.73
#2005-07-28| 320.52
#2005-07-29| 323.09
#2005-08-01| 326.31
#2005-08-02| 331.91
#2005-08-03| 331.90
#2005-08-04| 333.20
#2005-08-05| 331.75
#2005-08-08| 330.06
#2005-08-09| 331.84
#2005-08-10| 340.04
#2005-08-11| 337.61
#2005-08-12| 335.04
#2005-08-15| 341.63
#2005-08-16| 340.76
#2005-08-17| 343.83
#2005-08-18| 338.88
#2005-08-19| 331.41
#2005-08-22| 336.16
#2005-08-23| 331.96
#2005-08-24| 331.52
#2005-08-25| 333.08
#2005-08-26| 333.31
#2005-08-29| 332.38
#2005-08-30| 335.10
#2005-08-31| 337.91
#2005-09-01| 340.80
#2005-09-02| 344.39
#2005-09-05| .
#2005-09-06| 348.79
#2005-09-07| 348.50
#2005-09-08| 353.68
#2005-09-09| 355.95
#2005-09-12| 357.24
#2005-09-13| 354.12
#2005-09-14| 353.30
#2005-09-15| 357.36
#2005-09-16| 361.86
#2005-09-19| 366.19
#2005-09-20| 370.78
#2005-09-21| 373.15
#2005-09-22| 369.03
#2005-09-23| 369.03
#2005-09-26| 371.58
#2005-09-27| 370.16
#2005-09-28| 373.97
#2005-09-29| 375.80
#2005-09-30| 379.73
#2005-10-03| 381.54
#2005-10-04| 384.14
#2005-10-05| 374.34
#2005-10-06| 363.70
#2005-10-07| 367.79
#2005-10-10| 368.63
#2005-10-11| 373.66
#2005-10-12| 372.53
#2005-10-13| 361.37
#2005-10-14| 356.41
#2005-10-17| 362.38
#2005-10-18| 357.83
#2005-10-19| 350.15
#2005-10-20| 344.93
#2005-10-21| 347.04
#2005-10-24| 349.30
#2005-10-25| 348.14
#2005-10-26| 349.99
#2005-10-27| 342.16
#2005-10-28| 341.64
#2005-10-31| 354.15
#2005-11-01| 359.91
#2005-11-02| 361.89
#2005-11-03| 363.06
#2005-11-04| 362.20
#2005-11-07| 365.38
#2005-11-08| 368.74
#2005-11-09| 371.99
#2005-11-10| 375.24
#2005-11-11| 379.09
#2005-11-14| 379.81
#2005-11-15| 382.26
#2005-11-16| 383.01
#2005-11-17| 390.70
#2005-11-18| 385.70
#2005-11-21| 384.56
#2005-11-22| 381.03
#2005-11-23| 387.60
#2005-11-24| .
#2005-11-25| 392.92
#2005-11-28| 395.01
#2005-11-29| 393.16
#2005-11-30| 391.63
#2005-12-01| 397.42
#2005-12-02| 403.12
#2005-12-05| 404.59
#2005-12-06| 408.57
#2005-12-07| 406.55
#2005-12-08| 397.58
#2005-12-09| 396.03
#2005-12-12| 399.03
#2005-12-13| 401.75
#2005-12-14| 403.48
#2005-12-15| 401.17
#2005-12-16| 403.35
#2005-12-19| 401.18
#2005-12-20| 400.18
#2005-12-21| 406.23
#2005-12-22| 408.82
#2005-12-23| 407.44
#2005-12-26| .
#2005-12-27| 403.87
#2005-12-28| 402.76
#2005-12-29| 404.10
#2005-12-30| 406.29
#2006-01-02| .
#2006-01-03| 415.53
#2006-01-04| 429.01
#2006-01-05| 432.69
#2006-01-06| 440.11
#2006-01-09| 443.30
#2006-01-10| 442.47
#2006-01-11| 446.28
#2006-01-12| 449.67
#2006-01-13| 453.31
#2006-01-16| .
#2006-01-17| 445.03
#2006-01-18| 438.14
#2006-01-19| 453.07
#2006-01-20| 458.64
#2006-01-23| 456.14
#2006-01-24| 464.12
#2006-01-25| 466.05
#2006-01-26| 471.10
#2006-01-27| 477.03
#2006-01-30| 479.24
#2006-01-31| 480.26
#2006-02-01| 483.25
#2006-02-02| 477.47
#2006-02-03| 467.36
#2006-02-06| 478.70
#2006-02-07| 476.31
#2006-02-08| 471.71
#2006-02-09| 481.22
#2006-02-10| 488.21
#2006-02-13| 484.60
#2006-02-14| 490.27
#2006-02-15| 492.86
#2006-02-16| 501.95
#2006-02-17| 499.45
#2006-02-20| .
#2006-02-21| 500.51
#2006-02-22| 498.27
#2006-02-23| 496.52
#2006-02-24| 498.84
#2006-02-27| 500.12
#2006-02-28| 497.60
#2006-03-01| 504.31
#2006-03-02| 505.77
#2006-03-03| 504.61
#2006-03-06| 500.87
#2006-03-07| 485.81
#2006-03-08| 477.38
#2006-03-09| 473.25
#2006-03-10| 481.37
#2006-03-13| 490.16
#2006-03-14| 495.13
#2006-03-15| 497.65
#2006-03-16| 502.66
#2006-03-17| 503.86
#2006-03-20| 503.67
#2006-03-21| 497.06
#2006-03-22| 500.17
#2006-03-23| 497.83
#2006-03-24| 498.54
#2006-03-27| 495.98
#2006-03-28| 484.79
#2006-03-29| 484.64
#2006-03-30| 489.48
#2006-03-31| 492.16
#2006-04-03| 497.48
#2006-04-04| 504.33
#2006-04-05| 505.49
#2006-04-06| 504.18
#2006-04-07| 494.65
#2006-04-10| 487.26
#2006-04-11| 486.66
#2006-04-12| 480.14
#2006-04-13| 479.01
#2006-04-14| .
#2006-04-17| 481.67
#2006-04-18| 488.52
#2006-04-19| 493.57
#2006-04-20| 495.43
#2006-04-21| 491.31
#2006-04-24| 483.67
#2006-04-25| 478.15
#2006-04-26| 485.97
#2006-04-27| 486.23
#2006-04-28| 492.12
#2006-05-01| 494.81
#2006-05-02| 507.12
#2006-05-03| 512.52
#2006-05-04| 516.45
#2006-05-05| 517.78
#2006-05-08| 527.46
#2006-05-09| 530.61
#2006-05-10| 535.52
#2006-05-11| 528.72
#2006-05-12| 521.66
#2006-05-15| 504.13
#2006-05-16| 502.69
#2006-05-17| 506.99
#2006-05-18| 491.85
#2006-05-19| 487.02
#2006-05-22| 463.53
#2006-05-23| 465.56
#2006-05-24| 458.65
#2006-05-25| 462.24
#2006-05-26| 468.15
#2006-05-29| .
#2006-05-30| 463.23
#2006-05-31| 460.92
#2006-06-01| 463.45
#2006-06-02| 474.29
#2006-06-05| 478.54
#2006-06-06| 472.04
#2006-06-07| 463.46
#2006-06-08| 448.10
#2006-06-09| 447.86
#2006-06-12| 436.99
#2006-06-13| 419.83
#2006-06-14| 417.53
#2006-06-15| 428.63
#2006-06-16| 443.31
#2006-06-19| 438.89
#2006-06-20| 434.51
#2006-06-21| 438.48
#2006-06-22| 442.78
#2006-06-23| 443.49
#2006-06-26| 443.00
#2006-06-27| 445.29
#2006-06-28| 449.05
#2006-06-29| 462.22
#2006-06-30| 473.00
#2006-07-03| 477.95
#2006-07-04| .
#2006-07-05| 469.44
#2006-07-06| 472.63
#2006-07-07| 474.21
#2006-07-10| 475.29
#2006-07-11| 472.97
#2006-07-12| 472.24
#2006-07-13| 460.91
#2006-07-14| 456.07
#2006-07-17| 447.70
#2006-07-18| 448.56
#2006-07-19| 455.33
#2006-07-20| 463.38
#2006-07-21| 459.59
#2006-07-24| 464.91
#2006-07-25| 468.71
#2006-07-26| 468.50
#2006-07-27| 473.46
#2006-07-28| 476.35
#2006-07-31| 477.69
#2006-08-01| 472.10
#2006-08-02| 474.22
#2006-08-03| 480.73
#2006-08-04| 485.05
#2006-08-07| 485.73
#2006-08-08| 487.44
#2006-08-09| 490.59
#2006-08-10| 493.44
#2006-08-11| 492.22
#2006-08-14| 490.81
#2006-08-15| 495.06
#2006-08-16| 500.53
#2006-08-17| 501.40
#2006-08-18| 497.10
#2006-08-21| 494.31
#2006-08-22| 495.89
#2006-08-23| 489.84
#2006-08-24| 486.68
#2006-08-25| 485.21
#2006-08-28| 488.32
#2006-08-29| 493.53
#2006-08-30| 496.81
#2006-08-31| 495.19
#2006-09-01| 497.25
#2006-09-04| .
#2006-09-05| 502.08
#2006-09-06| 501.66
#2006-09-07| 500.07
#2006-09-08| 501.49
#2006-09-11| 493.16
#2006-09-12| 497.82
#2006-09-13| 501.88
#2006-09-14| 502.32
#2006-09-15| 501.19
#2006-09-18| 503.54
#2006-09-19| 502.00
#2006-09-20| 502.05
#2006-09-21| 505.24
#2006-09-22| 500.74
#2006-09-25| 499.84
#2006-09-26| 500.26
#2006-09-27| 507.65
#2006-09-28| 515.35
#2006-09-29| 514.90
#2006-10-02| 517.76
#2006-10-03| 520.75
#2006-10-04| 525.63
#2006-10-05| 531.92
#2006-10-06| 530.57
#2006-10-09| 528.22
#2006-10-10| 533.43
#2006-10-11| 532.78
#2006-10-12| 539.29
#2006-10-13| 547.49
#2006-10-16| 547.72
#2006-10-17| 546.30
#2006-10-18| 547.53
#2006-10-19| 547.93
#2006-10-20| 550.35
#2006-10-23| 547.79
#2006-10-24| 547.12
#2006-10-25| 547.96
#2006-10-26| 552.94
#2006-10-27| 545.13
#2006-10-30| 544.84
#2006-10-31| 544.65
#2006-11-01| 549.03
#2006-11-02| 553.77
#2006-11-03| 553.90
#2006-11-06| 556.84
#2006-11-07| 558.11
#2006-11-08| 556.15
#2006-11-09| 562.51
#2006-11-10| 564.55
#2006-11-13| 575.73
#2006-11-14| 583.93
#2006-11-15| 600.99
#2006-11-16| 606.07
#2006-11-17| 603.59
#2006-11-20| 605.13
#2006-11-21| 609.10
#2006-11-22| 626.41
#2006-11-23| .
#2006-11-24| 619.06
#2006-11-27| 607.17
#2006-11-28| 586.49
#2006-11-29| 603.84
#2006-11-30| 610.19
#2006-12-01| 607.84
#2006-12-04| 612.29
#2006-12-05| 621.48
#2006-12-06| 628.86
#2006-12-07| 626.07
#2006-12-08| 623.14
#2006-12-11| 624.89
#2006-12-12| 619.07
#2006-12-13| 620.33
#2006-12-14| 631.66
#2006-12-15| 636.31
#2006-12-18| 646.73
#2006-12-19| 641.99
#2006-12-20| 655.29
#2006-12-21| 660.87
#2006-12-22| 666.40
#2006-12-25| .
#2006-12-26| 668.95
#2006-12-27| 708.88
#2006-12-28| 715.33
#2006-12-29| 713.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 741.27
#2007-01-04| 718.38
#2007-01-05| 712.07
#2007-01-08| 703.89
#2007-01-09| 684.32
#2007-01-10| 671.54
#2007-01-11| 675.07
#2007-01-12| 688.83
#2007-01-15| .
#2007-01-16| 710.28
#2007-01-17| 709.10
#2007-01-18| 699.58
#2007-01-19| 701.36
#2007-01-22| 707.70
#2007-01-23| 701.91
#2007-01-24| 707.88
#2007-01-25| 704.72
#2007-01-26| 695.46
#2007-01-29| 685.39
#2007-01-30| 688.74
#2007-01-31| 681.52
#2007-02-01| 681.34
#2007-02-02| 687.73
#2007-02-05| 688.72
#2007-02-06| 692.57
#2007-02-07| 706.66
#2007-02-08| 711.16
#2007-02-09| 706.03
#2007-02-12| 701.26
#2007-02-13| 691.72
#2007-02-14| 695.42
#2007-02-15| 703.84
#2007-02-16| 703.60
#2007-02-19| .
#2007-02-20| 702.90
#2007-02-21| 700.85
#2007-02-22| 701.20
#2007-02-23| 689.14
#2007-02-26| 685.71
#2007-02-27| 665.48
#2007-02-28| 648.99
#2007-03-01| 640.65
#2007-03-02| 631.22
#2007-03-05| 607.54
#2007-03-06| 629.09
#2007-03-07| 629.33
#2007-03-08| 645.89
#2007-03-09| 653.39
#2007-03-12| 658.30
#2007-03-13| 650.98
#2007-03-14| 634.31
#2007-03-15| 637.53
#2007-03-16| 639.82
#2007-03-19| 652.29
#2007-03-20| 657.17
#2007-03-21| 668.09
#2007-03-22| 675.11
#2007-03-23| 678.63
#2007-03-26| 678.94
#2007-03-27| 676.40
#2007-03-28| 664.95
#2007-03-29| 672.12
#2007-03-30| 673.46
#2007-04-02| 667.04
#2007-04-03| 673.70
#2007-04-04| 679.12
#2007-04-05| 682.16
#2007-04-06| .
#2007-04-09| 686.51
#2007-04-10| 691.53
#2007-04-11| 694.92
#2007-04-12| 698.28
#2007-04-13| 700.76
#2007-04-16| 714.23
#2007-04-17| 721.80
#2007-04-18| 728.53
#2007-04-19| 713.91
#2007-04-20| 725.79
#2007-04-23| 727.95
#2007-04-24| 728.28
#2007-04-25| 731.89
#2007-04-26| 735.66
#2007-04-27| 725.58
#2007-04-30| 716.04
#2007-05-01| 715.90
#2007-05-02| 716.53
#2007-05-03| 728.83
#2007-05-04| 734.20
#2007-05-07| 739.32
#2007-05-08| 737.09
#2007-05-09| 745.63
#2007-05-10| 743.38
#2007-05-11| 737.70
#2007-05-14| 756.10
#2007-05-15| 758.65
#2007-05-16| 768.58
#2007-05-17| 770.90
#2007-05-18| 770.86
#2007-05-21| 771.27
#2007-05-22| 767.26
#2007-05-23| 765.74
#2007-05-24| 757.30
#2007-05-25| 753.77
#2007-05-28| .
#2007-05-29| 755.21
#2007-05-30| 744.02
#2007-05-31| 756.66
#2007-06-01| 769.53
#2007-06-04| 766.75
#2007-06-05| 767.03
#2007-06-06| 754.70
#2007-06-07| 751.96
#2007-06-08| 741.47
#2007-06-11| 746.24
#2007-06-12| 743.50
#2007-06-13| 745.39
#2007-06-14| 763.09
#2007-06-15| 780.54
#2007-06-18| 807.62
#2007-06-19| 810.13
#2007-06-20| 806.54
#2007-06-21| 820.78
#2007-06-22| 817.77
#2007-06-25| 807.78
#2007-06-26| 803.02
#2007-06-27| 807.79
#2007-06-28| 818.08
#2007-06-29| 818.15
#2007-07-02| 821.34
#2007-07-03| 834.57
#2007-07-04| .
#2007-07-05| 850.39
#2007-07-06| 856.18
#2007-07-09| 870.15
#2007-07-10| 884.24
#2007-07-11| 876.26
#2007-07-12| 881.67
#2007-07-13| 890.91
#2007-07-16| 888.79
#2007-07-17| 893.13
#2007-07-18| 885.46
#2007-07-19| 899.81
#2007-07-20| 907.34
#2007-07-23| 919.78
#2007-07-24| 911.66
#2007-07-25| 899.93
#2007-07-26| 892.78
#2007-07-27| 860.12
#2007-07-30| 874.37
#2007-07-31| 897.68
#2007-08-01| 865.82
#2007-08-02| 870.06
#2007-08-03| 874.20
#2007-08-06| 847.72
#2007-08-07| 842.25
#2007-08-08| 873.14
#2007-08-09| 864.52
#2007-08-10| 842.17
#2007-08-13| 844.82
#2007-08-14| 837.44
#2007-08-15| 812.95
#2007-08-16| 765.32
#2007-08-17| 754.83
#2007-08-20| 815.16
#2007-08-21| 825.17
#2007-08-22| 848.81
#2007-08-23| 859.56
#2007-08-24| 862.64
#2007-08-27| 898.59
#2007-08-28| 887.11
#2007-08-29| 876.18
#2007-08-30| 896.47
#2007-08-31| 925.26
#2007-09-03| .
#2007-09-04| 932.83
#2007-09-05| 927.22
#2007-09-06| 940.75
#2007-09-07| 947.31
#2007-09-10| 936.21
#2007-09-11| 934.37
#2007-09-12| 937.91
#2007-09-13| 949.53
#2007-09-14| 962.03
#2007-09-17| 951.78
#2007-09-18| 962.17
#2007-09-19| 999.07
#2007-09-20|1015.71
#2007-09-21|1023.34
#2007-09-24|1047.93
#2007-09-25|1032.33
#2007-09-26|1042.04
#2007-09-27|1056.05
#2007-09-28|1060.95
#2007-10-01|1067.08
#2007-10-02|1098.03
#2007-10-03|1086.17
#2007-10-04|1066.50
#2007-10-05|1094.03
#2007-10-08|1103.14
#2007-10-09|1120.32
#2007-10-10|1141.59
#2007-10-11|1151.06
#2007-10-12|1132.10
#2007-10-15|1136.93
#2007-10-16|1121.29
#2007-10-17|1126.52
#2007-10-18|1121.79
#2007-10-19|1112.15
#2007-10-22|1086.29
#2007-10-23|1132.91
#2007-10-24|1135.47
#2007-10-25|1160.77
#2007-10-26|1180.01
#2007-10-29|1224.95
#2007-10-30|1251.71
#2007-10-31|1255.25
#2007-11-01|1247.72
#2007-11-02|1220.98
#2007-11-05|1163.60
#2007-11-06|1184.15
#2007-11-07|1182.37
#2007-11-08|1145.68
#2007-11-09|1142.02
#2007-11-12|1096.50
#2007-11-13|1107.66
#2007-11-14|1170.80
#2007-11-15|1154.34
#2007-11-16|1122.08
#2007-11-19|1100.34
#2007-11-20|1104.71
#2007-11-21|1046.89
#2007-11-22| .
#2007-11-23|1045.28
#2007-11-26|1070.75
#2007-11-27|1059.90
#2007-11-28|1079.41
#2007-11-29|1101.66
#2007-11-30|1119.05
#2007-12-03|1119.80
#2007-12-04|1116.85
#2007-12-05|1144.76
#2007-12-06|1152.57
#2007-12-07|1147.34
#2007-12-10|1133.55
#2007-12-11|1144.02
#2007-12-12|1123.95
#2007-12-13|1091.63
#2007-12-14|1070.56
#2007-12-17|1025.39
#2007-12-18|1028.98
#2007-12-19|1037.78
#2007-12-20|1038.44
#2007-12-21|1048.30
#2007-12-24|1074.63
#2007-12-25| .
#2007-12-26|1082.57
#2007-12-27|1068.59
#2007-12-28|1055.47
#2007-12-31|1058.97
#2008-01-01| .
#2008-01-02|1053.37
#2008-01-03|1021.47
#2008-01-04|1030.83
#2008-01-07|1019.77
#2008-01-08|1031.13
#2008-01-09|1054.59
#2008-01-10|1051.92
#2008-01-11|1045.73
#2008-01-14|1037.63
#2008-01-15|1009.02
#2008-01-16| 967.51
#2008-01-17| 978.56
#2008-01-18| 976.71
#2008-01-21| .
#2008-01-22| 835.81
#2008-01-23| 904.96
#2008-01-24| 905.80
#2008-01-25| 967.36
#2008-01-28| 935.98
#2008-01-29| 935.71
#2008-01-30| 903.87
#2008-01-31| 884.40
#2008-02-01| 926.23
#2008-02-04| 961.65
#2008-02-05| 951.69
#2008-02-06| 905.38
#2008-02-07| 897.51
#2008-02-08| 890.54
#2008-02-11| 861.42
#2008-02-12| 876.38
#2008-02-13| 894.94
#2008-02-14| 925.81
#2008-02-15| 938.33
#2008-02-18| .
#2008-02-19| 950.14
#2008-02-20| 927.56
#2008-02-21| 925.72
#2008-02-22| 913.40
#2008-02-25| 910.68
#2008-02-26| 925.91
#2008-02-27| 960.67
#2008-02-28| 965.90
#2008-02-29| 958.83
#2008-03-03| 926.37
#2008-03-04| 903.76
#2008-03-05| 903.92
#2008-03-06| 904.68
#2008-03-07| 873.97
#2008-03-10| 863.78
#2008-03-11| 877.50
#2008-03-12| 889.99
#2008-03-13| 849.14
#2008-03-14| 847.54
#2008-03-17| 790.65
#2008-03-18| 806.07
#2008-03-19| 817.70
#2008-03-20| 791.84
#2008-03-21| .
#2008-03-24| 797.94
#2008-03-25| 856.97
#2008-03-26| 866.24
#2008-03-27| 865.39
#2008-03-28| 886.11
#2008-03-31| 862.20
#2008-04-01| 876.47
#2008-04-02| 908.74
#2008-04-03| 924.86
#2008-04-04| 921.41
#2008-04-07| 933.76
#2008-04-08| 926.92
#2008-04-09| 917.51
#2008-04-10| 928.83
#2008-04-11| 940.41
#2008-04-14| 905.88
#2008-04-15| 909.44
#2008-04-16| 916.20
#2008-04-17| 935.05
#2008-04-18| 923.73
#2008-04-21| 941.38
#2008-04-22| 960.40
#2008-04-23| 966.68
#2008-04-24| 985.06
#2008-04-25| 989.99
#2008-04-28| 996.89
#2008-04-29|1000.91
#2008-04-30|1016.84
#2008-05-01|1021.08
#2008-05-02|1052.25
#2008-05-05|1046.94
#2008-05-06|1038.83
#2008-05-07|1012.78
#2008-05-08|1001.82
#2008-05-09| 984.85
#2008-05-12| 989.29
#2008-05-13|1006.72
#2008-05-14|1008.49
#2008-05-15|1016.09
#2008-05-16|1014.92
#2008-05-19|1020.11
#2008-05-20| 997.22
#2008-05-21|1000.62
#2008-05-22| 980.49
#2008-05-23| 969.91
#2008-05-26| .
#2008-05-27| 953.68
#2008-05-28| 966.82
#2008-05-29| 968.15
#2008-05-30| 990.09
#2008-06-02| 981.61
#2008-06-03| 965.25
#2008-06-04| 951.39
#2008-06-05| 962.50
#2008-06-06| 960.15
#2008-06-09| 950.54
#2008-06-10| 912.13
#2008-06-11| 909.59
#2008-06-12| 908.75
#2008-06-13| 897.15
#2008-06-16| 916.25
#2008-06-17| 928.70
#2008-06-18| 924.10
#2008-06-19| 905.62
#2008-06-20| 892.10
#2008-06-23| 886.53
#2008-06-24| 875.46
#2008-06-25| 891.36
#2008-06-26| 878.50
#2008-06-27| 857.25
#2008-06-30| 858.22
#2008-07-01| 842.73
#2008-07-02| 836.51
#2008-07-03| 801.03
#2008-07-04| .
#2008-07-07| 831.78
#2008-07-08| 818.58
#2008-07-09| 848.12
#2008-07-10| 857.51
#2008-07-11| 863.90
#2008-07-14| 859.73
#2008-07-15| 825.80
#2008-07-16| 834.06
#2008-07-17| 854.59
#2008-07-18| 869.98
#2008-07-21| 887.04
#2008-07-22| 891.57
#2008-07-23| 926.50
#2008-07-24| 921.76
#2008-07-25| 904.46
#2008-07-28| 897.86
#2008-07-29| 883.14
#2008-07-30| 914.17
#2008-07-31| 911.69
#2008-08-01| 917.65
#2008-08-04| 895.31
#2008-08-05| 898.33
#2008-08-06| 900.88
#2008-08-07| 904.97
#2008-08-08| 889.67
#2008-08-11| 887.27
#2008-08-12| 869.82
#2008-08-13| 837.38
#2008-08-14| 830.42
#2008-08-15| 823.17
#2008-08-18| 811.61
#2008-08-19| 800.05
#2008-08-20| 827.02
#2008-08-21| 811.94
#2008-08-22| 813.79
#2008-08-25| 825.29
#2008-08-26| 825.91
#2008-08-27| 841.94
#2008-08-28| 836.67
#2008-08-29| 846.92
#2008-09-01| .
#2008-09-02| 838.59
#2008-09-03| 824.29
#2008-09-04| 813.40
#2008-09-05| 794.06
#2008-09-08| 820.04
#2008-09-09| 801.24
#2008-09-10| 785.36
#2008-09-11| 761.10
#2008-09-12| 752.79
#2008-09-15| 734.00
#2008-09-16| 694.73
#2008-09-17| 648.43
#2008-09-18| 653.19
#2008-09-19| 740.03
#2008-09-22| 746.41
#2008-09-23| 715.08
#2008-09-24| 711.69
#2008-09-25| 718.08
#2008-09-26| 707.14
#2008-09-29| 656.95
#2008-09-30| 681.27
#2008-10-01| 684.90
#2008-10-02| 675.21
#2008-10-03| 644.06
#2008-10-06| 595.15
#2008-10-07| 587.77
#2008-10-08| 533.65
#2008-10-09| 550.94
#2008-10-10| 506.67
#2008-10-13| 579.37
#2008-10-14| 603.04
#2008-10-15| 557.14
#2008-10-16| 525.55
#2008-10-17| 501.47
#2008-10-20| 529.85
#2008-10-21| 514.91
#2008-10-22| 469.87
#2008-10-23| 454.61
#2008-10-24| 411.70
#2008-10-27| 376.72
#2008-10-28| 433.07
#2008-10-29| 439.34
#2008-10-30| 492.28
#2008-10-31| 490.38
#2008-11-03| 509.19
#2008-11-04| 536.40
#2008-11-05| 543.20
#2008-11-06| 506.64
#2008-11-07| 522.22
#2008-11-10| 552.10
#2008-11-11| 527.95
#2008-11-12| 514.04
#2008-11-13| 504.04
#2008-11-14| 512.68
#2008-11-17| 503.01
#2008-11-18| 476.91
#2008-11-19| 460.06
#2008-11-20| 442.48
#2008-11-21| 450.80
#2008-11-24| 457.95
#2008-11-25| 475.27
#2008-11-26| 496.94
#2008-11-27| .
#2008-11-28| 505.85
#2008-12-01| 511.32
#2008-12-02| 494.64
#2008-12-03| 506.37
#2008-12-04| 508.87
#2008-12-05| 517.39
#2008-12-08| 567.48
#2008-12-09| 550.56
#2008-12-10| 577.52
#2008-12-11| 577.77
#2008-12-12| 557.50
#2008-12-15| 551.09
#2008-12-16| 559.48
#2008-12-17| 570.34
#2008-12-18| 581.66
#2008-12-19| 582.51
#2008-12-22| 561.14
#2008-12-23| 536.88
#2008-12-24| 535.42
#2008-12-25| .
#2008-12-26| 532.73
#2008-12-29| 534.53
#2008-12-30| 535.83
#2008-12-31| 537.66
#2009-01-01| .
#2009-01-02| 568.75
#2009-01-05| 585.73
#2009-01-06| 585.17
#2009-01-07| 547.06
#2009-01-08| 526.98
#2009-01-09| 525.02
#2009-01-12| 499.84
#2009-01-13| 491.79
#2009-01-14| 493.10
#2009-01-15| 487.97
#2009-01-16| 499.29
#2009-01-19| .
#2009-01-20| 477.69
#2009-01-21| 466.61
#2009-01-22| 469.55
#2009-01-23| 464.24
#2009-01-26| 466.45
#2009-01-27| 467.98
#2009-01-28| 476.44
#2009-01-29| 491.30
#2009-01-30| 490.07
#2009-02-02| 473.84
#2009-02-03| 477.33
#2009-02-04| 491.94
#2009-02-05| 501.42
#2009-02-06| 521.11
#2009-02-09| 524.25
#2009-02-10| 526.56
#2009-02-11| 517.19
#2009-02-12| 504.27
#2009-02-13| 516.81
#2009-02-16| .
#2009-02-17| 486.11
#2009-02-18| 481.40
#2009-02-19| 486.54
#2009-02-20| 472.19
#2009-02-23| 486.29
#2009-02-24| 475.53
#2009-02-25| 483.06
#2009-02-26| 476.27
#2009-02-27| 473.91
#2009-03-02| 450.16
#2009-03-03| 450.24
#2009-03-04| 471.03
#2009-03-05| 469.57
#2009-03-06| 470.78
#2009-03-09| 463.25
#2009-03-10| 472.26
#2009-03-11| 476.58
#2009-03-12| 477.44
#2009-03-13| 497.22
#2009-03-16| 513.60
#2009-03-17| 512.68
#2009-03-18| 524.49
#2009-03-19| 529.24
#2009-03-20| 510.82
#2009-03-23| 542.58
#2009-03-24| 548.32
#2009-03-25| 545.94
#2009-03-26| 579.35
#2009-03-27| 578.26
#2009-03-30| 536.45
#2009-03-31| 550.44
#2009-04-01| 552.16
#2009-04-02| 586.66
#2009-04-03| 587.98
#2009-04-06| 599.22
#2009-04-07| 600.45
#2009-04-08| 596.01
#2009-04-09| 613.74
#2009-04-10| .
#2009-04-13| 617.48
#2009-04-14| 623.73
#2009-04-15| 626.98
#2009-04-16| 623.97
#2009-04-17| 622.06
#2009-04-20| 619.36
#2009-04-21| 608.09
#2009-04-22| 590.59
#2009-04-23| 606.55
#2009-04-24| 613.39
#2009-04-27| 593.88
#2009-04-28| 585.94
#2009-04-29| 613.16
#2009-04-30| 626.04
#2009-05-01| 625.59
#2009-05-04| 668.13
#2009-05-05| 667.35
#2009-05-06| 670.06
#2009-05-07| 677.94
#2009-05-08| 691.46
#2009-05-11| 672.00
#2009-05-12| 677.64
#2009-05-13| 663.70
#2009-05-14| 657.35
#2009-05-15| 670.63
#2009-05-18| 708.17
#2009-05-19| 723.34
#2009-05-20| 719.84
#2009-05-21| 706.99
#2009-05-22| 708.26
#2009-05-25| .
#2009-05-26| 708.08
#2009-05-27| 739.47
#2009-05-28| 744.60
#2009-05-29| 761.08
#2009-06-01| 787.34
#2009-06-02| 773.86
#2009-06-03| 774.44
#2009-06-04| 776.46
#2009-06-05| 780.00
#2009-06-08| 766.27
#2009-06-09| 763.74
#2009-06-10| 792.43
#2009-06-11| 798.31
#2009-06-12| 806.51
#2009-06-15| 794.13
#2009-06-16| 795.16
#2009-06-17| 791.47
#2009-06-18| 779.63
#2009-06-19| 794.68
#2009-06-22| 791.82
#2009-06-23| 773.99
#2009-06-24| 790.48
#2009-06-25| 810.89
#2009-06-26| 827.17
#2009-06-29| 829.66
#2009-06-30| 821.37
#2009-07-01| 826.62
#2009-07-02| 825.22
#2009-07-03| .
#2009-07-06| 806.20
#2009-07-07| 796.98
#2009-07-08| 779.87
#2009-07-09| 777.57
#2009-07-10| 771.29
#2009-07-13| 757.40
#2009-07-14| 781.29
#2009-07-15| 803.77
#2009-07-16| 805.14
#2009-07-17| 821.82
#2009-07-20| 851.40
#2009-07-21| 848.93
#2009-07-22| 835.94
#2009-07-23| 862.93
#2009-07-24| 869.61
#2009-07-27| 878.22
#2009-07-28| 887.82
#2009-07-29| 869.10
#2009-07-30| 876.92
#2009-07-31| 885.28
#2009-08-03| 898.35
#2009-08-04| 885.73
#2009-08-05| 874.89
#2009-08-06| 868.74
#2009-08-07| 851.39
#2009-08-10| 865.20
#2009-08-11| 863.95
#2009-08-12| 855.59
#2009-08-13| 873.67
#2009-08-14| 870.33
#2009-08-17| 836.52
#2009-08-18| 846.14
#2009-08-19| 840.76
#2009-08-20| 853.24
#2009-08-21| 854.07
#2009-08-24| 869.46
#2009-08-25| 866.64
#2009-08-26| 863.73
#2009-08-27| 858.26
#2009-08-28| 856.49
#2009-08-31| 850.43
#2009-09-01| 845.95
#2009-09-02| 833.88
#2009-09-03| 846.54
#2009-09-04| 875.52
#2009-09-07| .
#2009-09-08| 910.61
#2009-09-09| 906.17
#2009-09-10| 914.99
#2009-09-11| 921.43
#2009-09-14| 918.77
#2009-09-15| 923.75
#2009-09-16| 947.66
#2009-09-17| 954.78
#2009-09-18| 952.87
#2009-09-21| 944.05
#2009-09-22| 951.63
#2009-09-23| 943.35
#2009-09-24| 927.13
#2009-09-25| 929.40
#2009-09-28| 922.94
#2009-09-29| 938.01
#2009-09-30| 940.70
#2009-10-01| 941.23
#2009-10-02| 929.53
#2009-10-05| 939.85
#2009-10-06| 960.59
#2009-10-07| 969.35
#2009-10-08| 984.19
#2009-10-09| 987.79
#2009-10-12| 987.75
#2009-10-13| 995.70
#2009-10-14|1020.37
#2009-10-15|1025.81
#2009-10-16|1017.16
#2009-10-19|1031.65
#2009-10-20|1026.42
#2009-10-21|1023.80
#2009-10-22|1025.20
#2009-10-23|1039.54
#2009-10-26|1034.66
#2009-10-27|1008.27
#2009-10-28| 975.26
#2009-10-29| 973.81
#2009-10-30| 981.64
#2009-11-02| 978.53
#2009-11-03| 966.81
#2009-11-04| 995.53
#2009-11-05| 997.94
#2009-11-06|1008.23
#2009-11-09|1042.34
#2009-11-10|1046.29
#2009-11-11|1053.75
#2009-11-12|1034.39
#2009-11-13|1050.55
#2009-11-16|1077.23
#2009-11-17|1074.52
#2009-11-18|1069.58
#2009-11-19|1042.36
#2009-11-20|1041.40
#2009-11-23|1065.85
#2009-11-24|1050.57
#2009-11-25|1053.38
#2009-11-26| .
#2009-11-27| 993.44
#2009-11-30|1024.96
#2009-12-01|1049.23
#2009-12-02|1059.98
#2009-12-03|1067.22
#2009-12-04|1064.10
#2009-12-07|1060.95
#2009-12-08|1045.04
#2009-12-09|1029.33
#2009-12-10|1029.29
#2009-12-11|1034.81
#2009-12-14|1035.04
#2009-12-15|1018.64
#2009-12-16|1008.12
#2009-12-17| 987.36
#2009-12-18| 977.46
#2009-12-21| 970.22
#2009-12-22| 981.65
#2009-12-23| 994.44
#2009-12-24|1004.68
#2009-12-25| .
#2009-12-28|1006.85
#2009-12-29|1007.08
#2009-12-30|1003.96
#2009-12-31|1020.02
#2010-01-01| .
#2010-01-04|1026.42
#2010-01-05|1040.96
#2010-01-06|1042.28
#2010-01-07|1032.87
#2010-01-08|1026.67
#2010-01-11|1032.29
#2010-01-12|1015.82
#2010-01-13| 994.59
#2010-01-14| 982.84
#2010-01-15| 981.39
#2010-01-18| .
#2010-01-19|1004.14
#2010-01-20| 979.55
#2010-01-21| 956.47
#2010-01-22| 955.40
#2010-01-25| 946.26
#2010-01-26| 923.82
#2010-01-27| 909.40
#2010-01-28| 928.45
#2010-01-29| 924.26
#2010-02-01| 935.31
#2010-02-02| 936.09
#2010-02-03| 949.54
#2010-02-04| 921.37
#2010-02-05| 891.76
#2010-02-08| 886.63
#2010-02-09| 906.72
#2010-02-10| 912.76
#2010-02-11| 926.50
#2010-02-12| 922.42
#2010-02-15| .
#2010-02-16| 928.06
#2010-02-17| 941.17
#2010-02-18| 938.67
#2010-02-19| 922.51
#2010-02-22| 930.51
#2010-02-23| 930.51
#2010-02-24| 921.93
#2010-02-25| 913.89
#2010-02-26| 931.73
#2010-03-01| 956.17
#2010-03-02| 970.47
#2010-03-03| 973.64
#2010-03-04| 958.60
#2010-03-05| 972.82
#2010-03-08| 982.85
#2010-03-09| 987.25
#2010-03-10| 994.24
#2010-03-11| 990.77
#2010-03-12| 989.83
#2010-03-15| 979.12
#2010-03-16| 982.96
#2010-03-17| 993.16
#2010-03-18| 991.73
#2010-03-19| 990.39
#2010-03-22| 977.65
#2010-03-23| 979.30
#2010-03-24| 977.39
#2010-03-25| 970.95
#2010-03-26| 975.54
#2010-03-29| 990.79
#2010-03-30|1001.44
#2010-03-31|1010.75
#2010-04-01|1029.57
#2010-04-02| .
#2010-04-05|1036.34
#2010-04-06|1034.90
#2010-04-07|1048.83
#2010-04-08|1046.83
#2010-04-09|1058.67
#2010-04-12|1048.49
#2010-04-13|1044.12
#2010-04-14|1051.40
#2010-04-15|1043.56
#2010-04-16|1020.81
#2010-04-19|1001.36
#2010-04-20|1015.80
#2010-04-21|1009.70
#2010-04-22|1006.42
#2010-04-23|1001.45
#2010-04-26|1010.67
#2010-04-27| 991.89
#2010-04-28| 982.38
#2010-04-29| 991.26
#2010-04-30|1008.70
#2010-05-03| 996.48
#2010-05-04| 978.82
#2010-05-05| 960.76
#2010-05-06| 950.04
#2010-05-07| 936.26
#2010-05-10| 972.95
#2010-05-11| 961.98
#2010-05-12| 971.83
#2010-05-13| 978.03
#2010-05-14| 960.85
#2010-05-17| 943.92
#2010-05-18| 948.07
#2010-05-19| 915.22
#2010-05-20| 902.46
#2010-05-21| 909.52
#2010-05-24| 919.08
#2010-05-25| 880.81
#2010-05-26| 910.20
#2010-05-27| 928.91
#2010-05-28| 942.75
#2010-05-31| .
#2010-06-01| 929.98
#2010-06-02| 932.22
#2010-06-03| 946.36
#2010-06-04| 939.70
#2010-06-07| 917.63
#2010-06-08| 918.78
#2010-06-09| 926.50
#2010-06-10| 938.13
#2010-06-11| 947.01
#2010-06-14| 955.49
#2010-06-15| 964.24
#2010-06-16| 967.11
#2010-06-17| 971.39
#2010-06-18| 980.20
#2010-06-21|1015.16
#2010-06-22|1009.04
#2010-06-23|1003.79
#2010-06-24| 995.21
#2010-06-25| 993.87
#2010-06-28| 997.89
#2010-06-29| 967.63
#2010-06-30| 962.45
#2010-07-01| 963.28
#2010-07-02| 960.35
#2010-07-05| .
#2010-07-06| 974.35
#2010-07-07| 974.86
#2010-07-08| 984.42
#2010-07-09|1000.99
#2010-07-12|1010.17
#2010-07-13|1019.60
#2010-07-14|1018.43
#2010-07-15|1007.93
#2010-07-16| 998.93
#2010-07-19| 999.06
#2010-07-20|1007.15
#2010-07-21|1016.48
#2010-07-22|1030.04
#2010-07-23|1039.78
#2010-07-26|1034.61
#2010-07-27|1039.46
#2010-07-28|1047.26
#2010-07-29|1051.60
#2010-07-30|1052.08
#2010-08-02|1073.41
#2010-08-03|1066.82
#2010-08-04|1065.45
#2010-08-05|1063.78
#2010-08-06|1066.67
#2010-08-09|1076.25
#2010-08-10|1055.36
#2010-08-11|1032.82
#2010-08-12|1030.52
#2010-08-13|1036.21
#2010-08-16|1042.38
#2010-08-17|1047.62
#2010-08-18|1045.57
#2010-08-19|1047.20
#2010-08-20|1041.99
#2010-08-23|1036.21
#2010-08-24|1024.47
#2010-08-25|1019.30
#2010-08-26|1014.54
#2010-08-27|1018.77
#2010-08-30|1019.42
#2010-08-31|1018.05
#2010-09-01|1033.19
#2010-09-02|1039.92
#2010-09-03|1044.07
#2010-09-06| .
#2010-09-07|1052.58
#2010-09-08|1050.17
#2010-09-09|1058.51
#2010-09-10|1059.68
#2010-09-13|1086.01
#2010-09-14|1093.07
#2010-09-15|1093.68
#2010-09-16|1088.15
#2010-09-17|1097.03
#2010-09-20|1099.80
#2010-09-21|1096.27
#2010-09-22|1103.17
#2010-09-23|1102.97
#2010-09-24|1107.55
#2010-09-27|1108.31
#2010-09-28|1104.63
#2010-09-29|1117.53
#2010-09-30|1120.10
#2010-10-01|1133.07
#2010-10-04|1137.72
#2010-10-05|1148.79
#2010-10-06|1157.90
#2010-10-07|1155.00
#2010-10-08|1159.01
#2010-10-11|1170.36
#2010-10-12|1166.61
#2010-10-13|1198.27
#2010-10-14|1212.18
#2010-10-15|1212.00
#2010-10-18|1201.63
#2010-10-19|1193.47
#2010-10-20|1195.66
#2010-10-21|1205.26
#2010-10-22|1194.81
#2010-10-25|1198.19
#2010-10-26|1202.45
#2010-10-27|1178.64
#2010-10-28|1180.69
#2010-10-29|1185.86
#2010-11-01|1212.46
#2010-11-02|1221.13
#2010-11-03|1242.27
#2010-11-04|1268.82
#2010-11-05|1273.71
#2010-11-08|1268.49
#2010-11-09|1256.64
#2010-11-10|1238.91
#2010-11-11|1237.96
#2010-11-12|1208.24
#2010-11-15|1199.18
#2010-11-16|1174.16
#2010-11-17|1166.79
#2010-11-18|1186.58
#2010-11-19|1178.12
#2010-11-22|1176.27
#2010-11-23|1146.33
#2010-11-24|1149.61
#2010-11-25| .
#2010-11-26|1133.15
#2010-11-29|1140.60
#2010-11-30|1139.35
#2010-12-01|1159.90
#2010-12-02|1175.34
#2010-12-03|1164.41
#2010-12-06|1151.69
#2010-12-07|1156.72
#2010-12-08|1135.07
#2010-12-09|1120.93
#2010-12-10|1122.02
#2010-12-13|1135.24
#2010-12-14|1142.30
#2010-12-15|1120.96
#2010-12-16|1109.99
#2010-12-17|1115.04
#2010-12-20|1104.25
#2010-12-21|1124.48
#2010-12-22|1125.31
#2010-12-23|1121.64
#2010-12-24| .
#2010-12-27|1112.71
#2010-12-28|1107.82
#2010-12-29|1126.09
#2010-12-30|1136.34
#2010-12-31|1146.29
#2011-01-03|1159.19
#2011-01-04|1159.63
#2011-01-05|1155.29
#2011-01-06|1142.26
#2011-01-07|1135.66
#2011-01-10|1123.12
#2011-01-11|1130.97
#2011-01-12|1154.10
#2011-01-13|1150.90
#2011-01-14|1145.70
#2011-01-17| .
#2011-01-18|1133.42
#2011-01-19|1137.48
#2011-01-20|1119.81
#2011-01-21|1117.52
#2011-01-24|1115.63
#2011-01-25|1111.31
#2011-01-26|1114.53
#2011-01-27|1101.80
#2011-01-28|1086.67
#2011-01-31|1080.96
#2011-02-01|1081.71
#2011-02-02|1085.57
#2011-02-03|1085.93
#2011-02-04|1073.57
#2011-02-07|1065.54
#2011-02-08|1069.21
#2011-02-09|1054.31
#2011-02-10|1036.52
#2011-02-11|1055.85
#2011-02-14|1075.01
#2011-02-15|1070.71
#2011-02-16|1084.92
#2011-02-17|1094.25
#2011-02-18|1101.28
#2011-02-21| .
#2011-02-22|1069.61
#2011-02-23|1063.61
#2011-02-24|1051.75
#2011-02-25|1067.45
#2011-02-28|1084.29
#2011-03-01|1092.27
#2011-03-02|1090.01
#2011-03-03|1103.57
#2011-03-04|1114.75
#2011-03-07|1107.97
#2011-03-08|1117.46
#2011-03-09|1122.35
#2011-03-10|1107.50
#2011-03-11|1095.72
#2011-03-14|1102.53
#2011-03-15|1084.42
#2011-03-16|1086.31
#2011-03-17|1077.76
#2011-03-18|1082.58
#2011-03-21|1093.65
#2011-03-22|1107.22
#2011-03-23|1110.65
#2011-03-24|1120.93
#2011-03-25|1137.38
#2011-03-28|1130.09
#2011-03-29|1131.10
#2011-03-30|1154.02
#2011-03-31|1169.17
#2011-04-01|1183.31
#2011-04-04|1195.42
#2011-04-05|1196.94
#2011-04-06|1198.71
#2011-04-07|1198.94
#2011-04-08|1201.75
#2011-04-11|1191.78
#2011-04-12|1175.58
#2011-04-13|1186.76
#2011-04-14|1181.08
#2011-04-15|1183.59
#2011-04-18|1166.60
#2011-04-19|1164.27
#2011-04-20|1190.40
#2011-04-21|1199.16
#2011-04-22| .
#2011-04-25|1196.49
#2011-04-26|1195.32
#2011-04-27|1185.65
#2011-04-28|1171.09
#2011-04-29|1169.44
#2011-05-02|1164.53
#2011-05-03|1144.07
#2011-05-04|1127.93
#2011-05-05|1121.91
#2011-05-06|1138.90
#2011-05-09|1137.26
#2011-05-10|1142.32
#2011-05-11|1139.63
#2011-05-12|1127.21
#2011-05-13|1128.47
#2011-05-16|1114.79
#2011-05-17|1112.94
#2011-05-18|1118.19
#2011-05-19|1119.29
#2011-05-20|1120.54
#2011-05-23|1095.64
#2011-05-24|1106.52
#2011-05-25|1102.91
#2011-05-26|1112.18
#2011-05-27|1128.01
#2011-05-30| .
#2011-05-31|1151.92
#2011-06-01|1145.17
#2011-06-02|1137.79
#2011-06-03|1127.40
#2011-06-06|1123.14
#2011-06-07|1129.77
#2011-06-08|1116.88
#2011-06-09|1108.69
#2011-06-10|1099.87
#2011-06-13|1106.14
#2011-06-14|1112.68
#2011-06-15|1103.60
#2011-06-16|1085.24
#2011-06-17|1084.83
#2011-06-20|1077.47
#2011-06-21|1076.58
#2011-06-22|1076.23
#2011-06-23|1066.28
#2011-06-24|1091.15
#2011-06-27|1092.54
#2011-06-28|1100.18
#2011-06-29|1102.38
#2011-06-30|1117.02
#2011-07-01|1123.96
#2011-07-04| .
#2011-07-05|1134.17
#2011-07-06|1114.14
#2011-07-07|1117.35
#2011-07-08|1113.47
#2011-07-11|1086.15
#2011-07-12|1057.93
#2011-07-13|1079.63
#2011-07-14|1073.72
#2011-07-15|1066.31
#2011-07-18|1062.21
#2011-07-19|1073.50
#2011-07-20|1076.36
#2011-07-21|1081.60
#2011-07-22|1099.39
#2011-07-25|1094.14
#2011-07-26|1103.27
#2011-07-27|1090.72
#2011-07-28|1087.23
#2011-07-29|1087.47
#2011-08-01|1094.22
#2011-08-02|1066.19
#2011-08-03|1045.93
#2011-08-04|1027.19
#2011-08-05|1001.08
#2011-08-08| 956.09
#2011-08-09| 927.74
#2011-08-10| 935.37
#2011-08-11| 940.92
#2011-08-12| 938.75
#2011-08-15| 971.62
#2011-08-16| 967.37
#2011-08-17| 970.03
#2011-08-18| 940.49
#2011-08-19| 917.31
#2011-08-22| 910.78
#2011-08-23| 926.22
#2011-08-24| 907.30
#2011-08-25| 911.93
#2011-08-26| 908.01
#2011-08-29| 937.35
#2011-08-30| 954.11
#2011-08-31| 971.62
#2011-09-01| 984.42
#2011-09-02| 964.29
#2011-09-05| .
#2011-09-06| 939.92
#2011-09-07| 955.76
#2011-09-08| 959.24
#2011-09-09| 942.83
#2011-09-12| 902.01
#2011-09-13| 897.15
#2011-09-14| 896.77
#2011-09-15| 906.05
#2011-09-16| 921.50
#2011-09-19| 888.59
#2011-09-20| 890.36
#2011-09-21| 874.71
#2011-09-22| 819.08
#2011-09-23| 801.92
#2011-09-26| 791.90
#2011-09-27| 835.16
#2011-09-28| 822.05
#2011-09-29| 825.33
#2011-09-30| 793.45
#2011-10-03| 756.12
#2011-10-04| 737.39
#2011-10-05| 741.46
#2011-10-06| 776.39
#2011-10-07| 801.01
#2011-10-10| 815.31
#2011-10-11| 839.63
#2011-10-12| 857.27
#2011-10-13| 874.25
#2011-10-14| 868.79
#2011-10-17| 875.34
#2011-10-18| 847.33
#2011-10-19| 860.75
#2011-10-20| 840.66
#2011-10-21| 849.19
#2011-10-24| 879.35
#2011-10-25| 884.28
#2011-10-26| 892.65
#2011-10-27| 931.64
#2011-10-28| 957.21
#2011-10-31| 947.52
#2011-11-01| 912.34
#2011-11-02| 928.72
#2011-11-03| 925.96
#2011-11-04| 940.38
#2011-11-07| 933.73
#2011-11-08| 934.16
#2011-11-09| 930.58
#2011-11-10| 896.04
#2011-11-11| 905.32
#2011-11-14| 910.36
#2011-11-15| 905.92
#2011-11-16| 893.80
#2011-11-17| 880.18
#2011-11-18| 859.54
#2011-11-21| 834.26
#2011-11-22| 831.46
#2011-11-23| 808.82
#2011-11-24| .
#2011-11-25| 807.95
#2011-11-28| 832.91
#2011-11-29| 834.46
#2011-11-30| 844.72
#2011-12-01| 895.34
#2011-12-02| 907.78
#2011-12-05| 913.31
#2011-12-06| 903.26
#2011-12-07| 909.87
#2011-12-08| 900.56
#2011-12-09| 882.63
#2011-12-12| 868.91
#2011-12-13| 863.66
#2011-12-14| 852.69
#2011-12-15| 845.92
#2011-12-16| 854.55
#2011-12-19| 843.13
#2011-12-20| 849.24
#2011-12-21| 859.81
#2011-12-22| 864.22
#2011-12-23| 870.02
#2011-12-26| .
#2011-12-27| 869.95
#2011-12-28| 854.10
#2011-12-29| 851.48
#2011-12-30| 851.67
#2012-01-02| .
#2012-01-03| 877.07
#2012-01-04| 874.46
#2012-01-05| 871.34
#2012-01-06| 863.67
#2012-01-09| 877.68
#2012-01-10| 901.46
#2012-01-11| 907.00
#2012-01-12| 914.86
#2012-01-13| 918.18
#2012-01-16| .
#2012-01-17| 945.07
#2012-01-18| 951.90
#2012-01-19| 970.29
#2012-01-20| 974.53
#2012-01-23| 976.92
#2012-01-24| 978.10
#2012-01-25| 980.32
#2012-01-26|1003.51
#2012-01-27|1006.82
#2012-01-30| 981.75
#2012-01-31| 995.50
#2012-02-01|1001.50
#2012-02-02|1020.02
#2012-02-03|1029.69
#2012-02-06|1029.48
#2012-02-07|1025.34
#2012-02-08|1039.10
#2012-02-09|1036.63
#2012-02-10|1016.89
#2012-02-13|1028.56
#2012-02-14|1030.79
#2012-02-15|1049.37
#2012-02-16|1044.98
#2012-02-17|1056.55
#2012-02-20| .
#2012-02-21|1064.88
#2012-02-22|1064.00
#2012-02-23|1055.44
#2012-02-24|1053.21
#2012-02-27|1035.90
#2012-02-28|1059.11
#2012-02-29|1059.10
#2012-03-01|1052.44
#2012-03-02|1061.88
#2012-03-05|1041.64
#2012-03-06|1007.94
#2012-03-07|1002.92
#2012-03-08|1018.26
#2012-03-09|1029.49
#2012-03-12|1022.42
#2012-03-13|1038.74
#2012-03-14|1034.92
#2012-03-15|1025.20
#2012-03-16|1023.30
#2012-03-19|1008.53
#2012-03-20| 999.08
#2012-03-21| 996.00
#2012-03-22| 984.41
#2012-03-23| 979.71
#2012-03-26| 975.86
#2012-03-27| 989.58
#2012-03-28| 977.54
#2012-03-29| 960.93
#2012-03-30| 969.39
#2012-04-02| 973.72
#2012-04-03| 987.62
#2012-04-04| 976.93
#2012-04-05| 970.19
#2012-04-06| .
#2012-04-09| 963.47
#2012-04-10| 955.41
#2012-04-11| 952.91
#2012-04-12| 971.23
#2012-04-13| 976.78
#2012-04-16| 969.48
#2012-04-17| 965.63
#2012-04-18| 963.28
#2012-04-19| 969.71
#2012-04-20| 970.16
#2012-04-23| 948.37
#2012-04-24| 950.19
#2012-04-25| 944.47
#2012-04-26| 948.43
#2012-04-27| 946.72
#2012-04-30| 958.17
#2012-05-01| 956.51
#2012-05-02| 961.10
#2012-05-03| 946.29
#2012-05-04| 935.91
#2012-05-07| 925.11
#2012-05-08| 915.79
#2012-05-09| 898.65
#2012-05-10| 899.82
#2012-05-11| 893.97
#2012-05-14| 870.78
#2012-05-15| 870.16
#2012-05-16| 846.70
#2012-05-17| 835.48
#2012-05-18| 827.28
#2012-05-21| 836.16
#2012-05-22| 838.60
#2012-05-23| 819.57
#2012-05-24| 827.26
#2012-05-25| 834.24
#2012-05-28| .
#2012-05-29| 854.92
#2012-05-30| 842.06
#2012-05-31| 849.01
#2012-06-01| 841.66
#2012-06-04| 830.38
#2012-06-05| 834.15
#2012-06-06| 854.65
#2012-06-07| 861.13
#2012-06-08| 846.83
#2012-06-11| 854.38
#2012-06-12| 858.25
#2012-06-13| 867.01
#2012-06-14| 861.19
#2012-06-15| 882.30
#2012-06-18| 880.82
#2012-06-19| 885.94
#2012-06-20| 885.60
#2012-06-21| 873.79
#2012-06-22| 861.73
#2012-06-25| 847.79
#2012-06-26| 851.06
#2012-06-27| 859.90
#2012-06-28| 850.32
#2012-06-29| 884.93
#2012-07-02| 890.90
#2012-07-03| 906.35
#2012-07-04| .
#2012-07-05| 904.01
#2012-07-06| 895.27
#2012-07-09| 884.78
#2012-07-10| 882.34
#2012-07-11| 873.35
#2012-07-12| 854.36
#2012-07-13| 864.20
#2012-07-16| 861.12
#2012-07-17| 869.88
#2012-07-18| 869.95
#2012-07-19| 885.87
#2012-07-20| 882.46
#2012-07-23| 854.63
#2012-07-24| 854.14
#2012-07-25| 856.72
#2012-07-26| 860.81
#2012-07-27| 883.06
#2012-07-30| 894.75
#2012-07-31| 900.79
#2012-08-01| 907.05
#2012-08-02| 897.04
#2012-08-03| 907.84
#2012-08-06| 921.27
#2012-08-07| 925.11
#2012-08-08| 925.72
#2012-08-09| 928.74
#2012-08-10| 925.91
#2012-08-13| 922.66
#2012-08-14| 925.66
#2012-08-15| 921.92
#2012-08-16| 921.74
#2012-08-17| 926.21
#2012-08-20| 922.10
#2012-08-21| 926.56
#2012-08-22| 920.86
#2012-08-23| 925.06
#2012-08-24| 914.23
#2012-08-27| 903.56
#2012-08-28| 902.84
#2012-08-29| 896.76
#2012-08-30| 887.52
#2012-08-31| 885.12
#2012-09-03| .
#2012-09-04| 880.18
#2012-09-05| 871.31
#2012-09-06| 879.19
#2012-09-07| 902.72
#2012-09-10| 896.58
#2012-09-11| 897.65
#2012-09-12| 906.92
#2012-09-13| 910.49
#2012-09-14| 941.03
#2012-09-17| 941.20
#2012-09-18| 938.11
#2012-09-19| 946.28
#2012-09-20| 937.99
#2012-09-21| 952.39
#2012-09-24| 950.45
#2012-09-25| 939.49
#2012-09-26| 932.80
#2012-09-27| 941.78
#2012-09-28| 943.65
#2012-10-01| 947.83
#2012-10-02| 947.48
#2012-10-03| 947.44
#2012-10-04| 953.73
#2012-10-05| 956.71
#2012-10-08| 945.59
#2012-10-09| 943.37
#2012-10-10| 939.68
#2012-10-11| 957.31
#2012-10-12| 960.17
#2012-10-15| 961.29
#2012-10-16| 963.40
#2012-10-17| 969.72
#2012-10-18| 975.91
#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|1043.12
#2013-04-15|1028.62
#2013-04-16|1036.49
#2013-04-17|1022.55
#2013-04-18|1020.04
#2013-04-19|1044.88
#2013-04-22|1042.76
#2013-04-23|1036.88
#2013-04-24|1047.24
#2013-04-25|1057.98
#2013-04-26|1053.43
#2013-04-29|1056.99
#2013-04-30|1073.01
#2013-05-01|1071.90
#2013-05-02|1071.10
#2013-05-03|1072.40
#2013-05-06|1074.93
#2013-05-07|1091.32
#2013-05-08|1103.59
#2013-05-09|1098.06
#2013-05-10|1096.03
#2013-05-13|1079.40
#2013-05-14|1077.57
#2013-05-15|1084.53
#2013-05-16|1083.43
#2013-05-17|1087.30
#2013-05-20|1101.53
#2013-05-21|1095.60
#2013-05-22|1097.37
#2013-05-23|1071.83
#2013-05-24|1070.70
#2013-05-27|1074.30
#2013-05-28|1082.73
#2013-05-29|1058.76
#2013-05-30|1053.85
#2013-05-31|1041.08
#2013-06-03|1034.02
#2013-06-04|1032.71
#2013-06-05|1020.24
#2013-06-06|1016.74
#2013-06-07|1005.82
#2013-06-10| 997.50
#2013-06-11| 975.82
#2013-06-12| 975.46
#2013-06-13| 961.51
#2013-06-14| 965.92
#2013-06-17| 974.76
#2013-06-18| 964.26
#2013-06-19| 949.55
#2013-06-20| 908.71
#2013-06-21| 907.96
#2013-06-24| 884.58
#2013-06-25| 886.79
#2013-06-26| 909.64
#2013-06-27| 918.84
#2013-06-28| 935.08
#2013-07-01| 937.54
#2013-07-02| 910.45
#2013-07-03| 885.01
#2013-07-04| 895.00
#2013-07-05| 899.28
#2013-07-08| 888.97
#2013-07-09| 890.28
#2013-07-10| 896.64
#2013-07-11| 930.34
#2013-07-12| 925.19
#2013-07-15| 935.42
#2013-07-16| 930.64
#2013-07-17| 933.69
#2013-07-18| 934.70
#2013-07-19| 925.55
#2013-07-22| 929.24
#2013-07-23| 951.90
#2013-07-24| 944.59
#2013-07-25| 941.23
#2013-07-26| 938.46
#2013-07-29| 927.25
#2013-07-30| 924.88
#2013-07-31| 922.46
#2013-08-01| 932.49
#2013-08-02| 929.71
#2013-08-05| 924.78
#2013-08-06| 908.08
#2013-08-07| 898.95
#2013-08-08| 910.82
#2013-08-09| 919.56
#2013-08-12| 939.06
#2013-08-13| 954.93
#2013-08-14| 954.54
#2013-08-15| 946.57
#2013-08-16| 937.85
#2013-08-19| 923.67
#2013-08-20| 905.80
#2013-08-21| 899.63
#2013-08-22| 900.53
#2013-08-23| 914.28
#2013-08-26| 914.29
#2013-08-27| 893.10
#2013-08-28| 882.27
#2013-08-29| 893.38
#2013-08-30| 898.83
#2013-09-02| 914.34
#2013-09-03| 911.25
#2013-09-04| 917.31
#2013-09-05| 938.02
#2013-09-06| 946.99
#2013-09-09| 966.88
#2013-09-10| 986.52
#2013-09-11| 983.30
#2013-09-12| 983.72
#2013-09-13| 982.20
#2013-09-16| 996.41
#2013-09-17| 997.82
#2013-09-18|1004.96
#2013-09-19|1030.40
#2013-09-20|1018.51
#2013-09-23|1015.02
#2013-09-24|1007.67
#2013-09-25|1004.00
#2013-09-26| 998.66
#2013-09-27| 995.71
#2013-09-30| 980.05
#2013-10-01| 991.09
#2013-10-02| 991.65
#2013-10-03|1001.70
#2013-10-04|1005.29
#2013-10-07|1000.96
#2013-10-08|1008.19
#2013-10-09|1012.10
#2013-10-10|1018.02
#2013-10-11|1026.36
#2013-10-14|1028.85
#2013-10-15|1030.52
#2013-10-16|1032.37
#2013-10-17|1030.78
#2013-10-18|1040.85
#2013-10-21|1038.63
#2013-10-22|1038.65
#2013-10-23|1020.95
#2013-10-24|1010.71
#2013-10-25|1005.89
#2013-10-28|1010.88
#2013-10-29|1028.64
#2013-10-30|1040.63
#2013-10-31|1038.68
#2013-11-01|1033.38
#2013-11-04|1038.77
#2013-11-05|1022.39
#2013-11-06|1012.97
#2013-11-07|1002.32
#2013-11-08| 983.67
#2013-11-11| 991.66
#2013-11-12| 984.97
#2013-11-13| 974.19
#2013-11-14| 987.68
#2013-11-15|1002.99
#2013-11-18|1042.05
#2013-11-19|1038.58
#2013-11-20|1036.69
#2013-11-21|1019.38
#2013-11-22|1027.54
#2013-11-25|1025.57
#2013-11-26|1021.16
#2013-11-27|1026.38
#2013-11-28|1026.17
#2013-11-29|1033.32
#2013-12-02|1030.81
#2013-12-03|1018.53
#2013-12-04|1008.66
#2013-12-05|1014.63
#2013-12-06|1021.56
#2013-12-09|1028.99
#2013-12-10|1023.37
#2013-12-11|1002.33
#2013-12-12| 993.84
#2013-12-13| 994.02
#2013-12-16| 992.31
#2013-12-17| 989.42
#2013-12-18| 994.63
#2013-12-19| 986.69
#2013-12-20| 978.42
#2013-12-23| 981.10
#2013-12-24| 990.02
#2013-12-25| 989.89
#2013-12-26| 990.85
#2013-12-27| 992.43
#2013-12-30| 988.91
#2013-12-31| 992.36
#2014-01-01| 992.70
#2014-01-02| 978.85
#2014-01-03| 968.18
#2014-01-06| 956.39
#2014-01-07| 951.71
#2014-01-08| 959.77
#2014-01-09| 944.43
#2014-01-10| 951.34
#2014-01-13| 955.86
#2014-01-14| 955.32
#2014-01-15| 960.22
#2014-01-16| 954.70
#2014-01-17| 946.67
#2014-01-20| 939.97
#2014-01-21| 947.69
#2014-01-22| 955.91
#2014-01-23| 935.65
#2014-01-24| 918.84
#2014-01-27| 901.35
#2014-01-28| 901.63
#2014-01-29| 903.52
#2014-01-30| 898.17
#2014-01-31| 900.10
#2014-02-03| 891.34
#2014-02-04| 884.43
#2014-02-05| 883.87
#2014-02-06| 895.64
#2014-02-07| 901.22
#2014-02-10| 893.82
#2014-02-11| 911.33
#2014-02-12| 920.64
#2014-02-13| 907.67
#2014-02-14| 915.80
#2014-02-17| 924.19
#2014-02-18| 919.24
#2014-02-19| 924.20
#2014-02-20| 914.82
#2014-02-21| 916.73
#2014-02-24| 913.67
#2014-02-25| 906.01
#2014-02-26| 904.92
#2014-02-27| 914.62
#2014-02-28| 912.18
#2014-03-03| 891.98
#2014-03-04| 899.68
#2014-03-05| 895.51
#2014-03-06| 909.17
#2014-03-07| 907.78
#2014-03-10| 899.15
#2014-03-11| 896.15
#2014-03-12| 883.94
#2014-03-13| 879.05
#2014-03-14| 870.89
#2014-03-17| 877.26
#2014-03-18| 887.81
#2014-03-19| 891.57
#2014-03-20| 885.78
#2014-03-21| 897.69
#2014-03-24| 918.27
#2014-03-25| 924.01
#2014-03-26| 935.90
#2014-03-27| 948.29
#2014-03-28| 959.92
#2014-03-31| 973.78
#2014-04-01| 974.04
#2014-04-02| 980.84
#2014-04-03| 975.57
#2014-04-04| 977.90
#2014-04-07| 988.15
#2014-04-08| 997.56
#2014-04-09|1001.36
#2014-04-10|1002.60
#2014-04-11| 996.96
#2014-04-14| 993.32
#2014-04-15| 969.07
#2014-04-16| 969.53
#2014-04-17| 979.88
#2014-04-18| 983.38
#2014-04-21| 982.74
#2014-04-22| 977.70
#2014-04-23| 969.34
#2014-04-24| 975.96
#2014-04-25| 965.10
#2014-04-28| 962.67
#2014-04-29| 973.41
#2014-04-30| 966.84
#2014-05-01| 967.29
#2014-05-02| 972.95
#2014-05-05| 972.51
#2014-05-06| 974.32
#2014-05-07| 972.68
#2014-05-08| 973.99
#2014-05-09| 977.99
#2014-05-12| 992.25
#2014-05-13| 996.39
#2014-05-14|1008.15
#2014-05-15|1006.12
#2014-05-16|1013.13
#2014-05-19|1018.64
#2014-05-20|1012.92
#2014-05-21|1013.02
#2014-05-22|1024.43
#2014-05-23|1031.21
#2014-05-26|1027.89
#2014-05-27|1016.70
#2014-05-28|1027.84
#2014-05-29|1025.77
#2014-05-30|1016.80
#2014-06-02|1020.99
#2014-06-03|1031.01
#2014-06-04|1026.77
#2014-06-05|1030.54
#2014-06-06|1045.77
#2014-06-09|1059.61
#2014-06-10|1066.52
#2014-06-11|1068.97
#2014-06-12|1070.70
#2014-06-13|1069.46
#2014-06-16|1067.28
#2014-06-17|1059.98
#2014-06-18|1059.20
#2014-06-19|1062.28
#2014-06-20|1057.55
#2014-06-23|1049.29
#2014-06-24|1060.14
#2014-06-25|1049.82
#2014-06-26|1053.62
#2014-06-27|1052.13
#2014-06-30|1053.85
#2014-07-01|1055.12
#2014-07-02|1068.15
#2014-07-03|1069.57
#2014-07-04|1075.59
#2014-07-07|1074.69
#2014-07-08|1069.66
#2014-07-09|1061.74
#2014-07-10|1068.65
#2014-07-11|1063.58
#2014-07-14|1073.78
#2014-07-15|1076.99
#2014-07-16|1074.75
#2014-07-17|1067.80
#2014-07-18|1078.49
#2014-07-21|1080.28
#2014-07-22|1098.50
#2014-07-23|1106.83
#2014-07-24|1118.48
#2014-07-25|1116.11
#2014-07-28|1119.23
#2014-07-29|1122.11
#2014-07-30|1120.85
#2014-07-31|1112.56
#2014-08-01|1102.26
#2014-08-04|1111.13
#2014-08-05|1104.14
#2014-08-06|1094.35
#2014-08-07|1086.03
#2014-08-08|1074.90
#2014-08-11|1100.74
#2014-08-12|1105.37
#2014-08-13|1108.37
#2014-08-14|1109.90
#2014-08-15|1115.49
#2014-08-18|1120.83
#2014-08-19|1130.22
#2014-08-20|1129.70
#2014-08-21|1128.64
#2014-08-22|1127.57
#2014-08-25|1135.89
#2014-08-26|1136.49
#2014-08-27|1142.10
#2014-08-28|1131.17
#2014-08-29|1138.32
#2014-09-01|1140.39
#2014-09-02|1142.90
#2014-09-03|1167.39
#2014-09-04|1163.14
#2014-09-05|1163.71
#2014-09-08|1156.86
#2014-09-09|1148.04
#2014-09-10|1125.80
#2014-09-11|1123.59
#2014-09-12|1108.71
#2014-09-15|1104.29
#2014-09-16|1104.80
#2014-09-17|1113.88
#2014-09-18|1104.84
#2014-09-19|1098.28
#2014-09-22|1082.59
#2014-09-23|1073.41
#2014-09-24|1077.80
#2014-09-25|1061.18
#2014-09-26|1067.16
#2014-09-29|1037.14
#2014-09-30|1022.93
#2014-10-01|1014.23
#2014-10-02|1016.44
#2014-10-03|1024.57
#2014-10-06|1056.65
#2014-10-07|1059.22
#2014-10-08|1052.18
#2014-10-09|1072.09
#2014-10-10|1043.95
#2014-10-13|1066.35
#2014-10-14|1064.86
#2014-10-15|1052.00
#2014-10-16|1027.47
#2014-10-17|1047.99
#2014-10-20|1044.47
#2014-10-21|1033.01
#2014-10-22|1043.20
#2014-10-23|1026.02
#2014-10-24|1035.80
#2014-10-27|1017.10
#2014-10-28|1051.62
#2014-10-29|1055.15
#2014-10-30|1072.20
#2014-10-31|1088.67
#2014-11-03|1079.56
#2014-11-04|1084.14
#2014-11-05|1075.65
#2014-11-06|1060.14
#2014-11-07|1060.45
#2014-11-10|1063.57
#2014-11-11|1067.79
#2014-11-12|1077.68
#2014-11-13|1070.97
#2014-11-14|1068.44
#2014-11-17|1060.49
#2014-11-18|1061.70
#2014-11-19|1069.60
#2014-11-20|1070.17
#2014-11-21|1099.72
#2014-11-24|1117.19
#2014-11-25|1118.71
#2014-11-26|1135.32
#2014-11-27|1132.84
#2014-11-28|1138.78
#2014-12-01|1108.41
#2014-12-02|1123.91
#2014-12-03|1129.99
#2014-12-04|1140.30
#2014-12-05|1149.60
#2014-12-08|1155.33
#2014-12-09|1124.37
#2014-12-10|1122.77
#2014-12-11|1111.98
#2014-12-12|1094.43
#2014-12-15|1083.94
#2014-12-16|1063.89
#2014-12-17|1088.32
#2014-12-18|1098.26
#2014-12-19|1107.06
#2014-12-22|1131.07
#2014-12-23|1121.09
#2014-12-24|1113.79
#2014-12-25|1113.84
#2014-12-26|1113.49
#2014-12-29|1141.35
#2014-12-30|1140.61
#2014-12-31|1150.67
#2015-01-01|1150.82
#2015-01-02|1163.45
#2015-01-05|1156.91
#2015-01-06|1142.92
#2015-01-07|1152.77
#2015-01-08|1159.56
#2015-01-09|1159.63
#2015-01-12|1150.89
#2015-01-13|1151.28
#2015-01-14|1153.80
#2015-01-15|1171.87
#2015-01-16|1173.02
#2015-01-19|1130.73
#2015-01-20|1153.84
#2015-01-21|1184.27
#2015-01-22|1190.38
#2015-01-23|1197.64
#2015-01-26|1195.56
#2015-01-27|1192.96
#2015-01-28|1185.12
#2015-01-29|1166.37
#2015-01-30|1144.98
#2015-02-02|1139.29
#2015-02-03|1150.44
#2015-02-04|1150.21
#2015-02-05|1155.34
#2015-02-06|1144.77
#2015-02-09|1136.43
#2015-02-10|1132.94
#2015-02-11|1124.36
#2015-02-12|1142.59
#2015-02-13|1162.34
#2015-02-16|1159.93
#2015-02-17|1162.72
#2015-02-18|1167.41
#2015-02-19|1165.97
#2015-02-20|1163.46
#2015-02-23|1163.34
#2015-02-24|1167.59
#2015-02-25|1168.77
#2015-02-26|1176.70
#2015-02-27|1180.02
#2015-03-02|1184.04
#2015-03-03|1170.27
#2015-03-04|1144.50
#2015-03-05|1137.79
#2015-03-06|1128.99
#2015-03-09|1116.39
#2015-03-10|1096.63
#2015-03-11|1099.61
#2015-03-12|1107.50
#2015-03-13|1099.85
#2015-03-16|1110.75
#2015-03-17|1119.87
#2015-03-18|1133.57
#2015-03-19|1132.64
#2015-03-20|1143.44
#2015-03-23|1150.02
#2015-03-24|1140.88
#2015-03-25|1136.14
#2015-03-26|1120.29
#2015-03-27|1113.22
#2015-03-30|1145.05
#2015-03-31|1149.29
#2015-04-01|1174.53
#2015-04-02|1186.10
#2015-04-03|1189.58
#2015-04-06|1196.79
#2015-04-07|1192.59
#2015-04-08|1229.33
#2015-04-09|1253.14
#2015-04-10|1267.95
#2015-04-13|1304.38
#2015-04-14|1286.10
#2015-04-15|1309.09
#2015-04-16|1322.62
#2015-04-17|1297.87
#2015-04-20|1267.47
#2015-04-21|1297.07
#2015-04-22|1314.00
#2015-04-23|1307.96
#2015-04-24|1311.64
#2015-04-27|1315.29
#2015-04-28|1328.79
#2015-04-29|1319.39
#2015-04-30|1312.38
#2015-05-01|1310.87
#2015-05-04|1310.09
#2015-05-05|1291.50
#2015-05-06|1278.41
#2015-05-07|1256.57
#2015-05-08|1287.86
#2015-05-11|1295.50
#2015-05-12|1275.35
#2015-05-13|1274.64
#2015-05-14|1274.37
#2015-05-15|1296.84
#2015-05-18|1287.12
#2015-05-19|1294.05
#2015-05-20|1294.76
#2015-05-21|1290.25
#2015-05-22|1306.16
#2015-05-25|1303.20
#2015-05-26|1316.10
#2015-05-27|1311.18
#2015-05-28|1279.41
#2015-05-29|1270.11
#2015-06-01|1283.50
#2015-06-02|1278.09
#2015-06-03|1267.59
#2015-06-04|1270.19
#2015-06-05|1252.84
#2015-06-08|1264.50
#2015-06-09|1250.98
#2015-06-10|1247.46
#2015-06-11|1244.67
#2015-06-12|1263.11
#2015-06-15|1245.91
#2015-06-16|1233.17
#2015-06-17|1241.24
#2015-06-18|1246.85
#2015-06-19|1239.09
#2015-06-22|1258.49
#2015-06-23|1276.34
#2015-06-24|1280.16
#2015-06-25|1271.77
#2015-06-26|1250.65
#2015-06-29|1222.44
#2015-06-30|1247.02
#2015-07-01|1248.72
#2015-07-02|1245.52
#2015-07-03|1230.98
#2015-07-06|1200.52
#2015-07-07|1173.32
#2015-07-08|1112.73
#2015-07-09|1139.44
#2015-07-10|1176.01
#2015-07-13|1192.75
#2015-07-14|1188.62
#2015-07-15|1178.34
#2015-07-16|1188.65
#2015-07-17|1191.04
#2015-07-20|1183.05
#2015-07-21|1186.90
#2015-07-22|1177.89
#2015-07-23|1170.00
#2015-07-24|1154.58
#2015-07-27|1119.61
#2015-07-28|1114.65
#2015-07-29|1127.47
#2015-07-30|1116.54
#2015-07-31|1119.54
#2015-08-03|1108.08
#2015-08-04|1108.92
#2015-08-05|1109.68
#2015-08-06|1101.95
#2015-08-07|1108.25
#2015-08-10|1114.56
#2015-08-11|1106.87
#2015-08-12|1076.50
#2015-08-13|1073.36
#2015-08-14|1083.80
#2015-08-17|1072.73
#2015-08-18|1060.38
#2015-08-19|1046.91
#2015-08-20|1030.89
#2015-08-21|1008.85
#2015-08-24| 948.92
#2015-08-25| 952.69
#2015-08-26| 943.88
#2015-08-27| 991.82
#2015-08-28| 976.22
#2015-08-31| 966.97
#2015-09-01| 940.23
#2015-09-02| 926.17
#2015-09-03| 934.53
#2015-09-04| 915.09
#2015-09-07| 904.68
#2015-09-08| 936.51
#2015-09-09| 969.91
#2015-09-10| 948.97
#2015-09-11| 951.40
#2015-09-14| 962.33
#2015-09-15| 961.48
#2015-09-16| 983.36
#2015-09-17| 981.21
#2015-09-18| 983.54
#2015-09-21| 973.78
#2015-09-22| 959.99
#2015-09-23| 940.09
#2015-09-24| 930.46
#2015-09-25| 941.18
#2015-09-28| 935.78
#2015-09-29| 923.27
#2015-09-30| 938.85
#2015-10-01| 937.91
#2015-10-02| 958.72
#2015-10-05| 983.57
#2015-10-06| 989.04
#2015-10-07|1025.94
#2015-10-08|1019.19
#2015-10-09|1036.34
#2015-10-12|1041.88
#2015-10-13|1024.32
#2015-10-14|1013.76
#2015-10-15|1029.67
#2015-10-16|1038.41
#2015-10-19|1039.71
#2015-10-20|1037.43
#2015-10-21|1031.62
#2015-10-22|1034.24
#2015-10-23|1049.19
#2015-10-26|1046.81
#2015-10-27|1040.08
#2015-10-28|1027.69
#2015-10-29|1012.09
#2015-10-30|1013.58
#2015-11-02|1002.98
#2015-11-03|1018.35
#2015-11-04|1034.08
#2015-11-05|1036.85
#2015-11-06|1028.06
#2015-11-09|1021.38
#2015-11-10|1008.89
#2015-11-11|1011.29
#2015-11-12|1019.34
#2015-11-13|1001.96
#2015-11-16| 995.16
#2015-11-17|1008.72
#2015-11-18|1007.76
#2015-11-19|1027.35
#2015-11-20|1035.40
#2015-11-23|1030.49
#2015-11-24|1025.01
#2015-11-25|1015.05
#2015-11-26|1016.88
#2015-11-27| 999.64
#2015-11-30| 985.49
#2015-12-01|1000.00
#2015-12-02|1002.57
#2015-12-03|1008.14
#2015-12-04| 993.58
#2015-12-07| 991.72
#2015-12-08| 976.09
#2015-12-09| 978.74
#2015-12-10| 972.95
#2015-12-11| 955.81
#2015-12-14| 952.38
#2015-12-15| 958.30
#2015-12-16| 970.04
#2015-12-17| 988.01
#2015-12-18| 977.59
#2015-12-21| 979.43
#2015-12-22| 979.67
#2015-12-23| 993.50
#2015-12-24| 995.06
#2015-12-25| 995.09
#2015-12-28| 987.98
#2015-12-29| 990.96
#2015-12-30| 975.46
#2015-12-31| 981.59
#2016-01-01| 982.49
#2016-01-04| 944.34
#2016-01-05| 942.89
#2016-01-06| 933.98
#2016-01-07| 904.74
#2016-01-08| 909.23
#2016-01-11| 881.84
#2016-01-12| 874.53
#2016-01-13| 878.21
#2016-01-14| 871.82
#2016-01-15| 845.71
#2016-01-18| 833.87
#2016-01-19| 849.63
#2016-01-20| 820.29
#2016-01-21| 807.38
#2016-01-22| 833.89
#2016-01-25| 837.59
#2016-01-26| 821.31
#2016-01-27| 827.66
#2016-01-28| 831.79
#2016-01-29| 857.74
#2016-02-01| 852.95
#2016-02-02| 832.58
#2016-02-03| 825.09
#2016-02-04| 840.50
#2016-02-05| 846.95
#2016-02-08| 844.28
#2016-02-09| 840.41
#2016-02-10| 836.83
#2016-02-11| 798.57
#2016-02-12| 789.05
#2016-02-15| 816.92
#2016-02-16| 823.35
#2016-02-17| 822.56
#2016-02-18| 833.33
#2016-02-19| 829.05
#2016-02-22| 846.15
#2016-02-23| 837.44
#2016-02-24| 826.95
#2016-02-25| 816.13
#2016-02-26| 826.31
#2016-02-29| 827.02
#2016-03-01| 846.49
#2016-03-02| 878.82
#2016-03-03| 894.62
#2016-03-04| 923.21
#2016-03-07| 925.36
#2016-03-08| 917.56
#2016-03-09| 917.42
#2016-03-10| 923.88
#2016-03-11| 935.10
#2016-03-14| 943.45
#2016-03-15| 920.33
#2016-03-16| 917.44
#2016-03-17| 955.73
#2016-03-18| 966.79
#2016-03-21| 974.93
#2016-03-22| 970.28
#2016-03-23| 957.41
#2016-03-24| 942.47
#2016-03-25| 942.74
#2016-03-28| 948.34
#2016-03-29| 948.73
#2016-03-30| 973.50
#2016-03-31| 969.45
#2016-04-01| 959.67
#2016-04-04| 952.93
#2016-04-05| 935.42
#2016-04-06| 930.26
#2016-04-07| 927.64
#2016-04-08| 946.66
#2016-04-11| 961.90
#2016-04-12| 970.71
#2016-04-13| 996.25
#2016-04-14| 999.39
#2016-04-15| 998.36
#2016-04-18| 987.91
#2016-04-19|1000.33
#2016-04-20| 995.54
#2016-04-21|1001.30
#2016-04-22| 988.32
#2016-04-25| 977.74
#2016-04-26| 988.46
#2016-04-27| 992.81
#2016-04-28| 993.77
#2016-04-29| 986.34
#2016-05-02| 979.55
#2016-05-03| 957.07
#2016-05-04| 958.23
#2016-05-05| 953.58
#2016-05-06| 944.35
#2016-05-09| 945.20
#2016-05-10| 959.88
#2016-05-11| 958.54
#2016-05-12| 957.57
#2016-05-13| 939.39
#2016-05-16| 939.41
#2016-05-17| 942.71
#2016-05-18| 933.21
#2016-05-19| 917.70
#2016-05-20| 923.37
#2016-05-23| 922.19
#2016-05-24| 925.48
#2016-05-25| 944.65
#2016-05-26| 949.66
#2016-05-27| 956.10
#2016-05-30| 959.68
#2016-05-31| 961.62
#2016-06-01| 960.37
#2016-06-02| 970.28
#2016-06-03| 978.08
#2016-06-06| 984.70
#2016-06-07|1002.36
#2016-06-08|1012.55
#2016-06-09|1011.00
#2016-06-10| 986.34
#2016-06-13| 970.58
#2016-06-14| 963.81
#2016-06-15| 969.96
#2016-06-16| 960.15
#2016-06-17| 969.93
#2016-06-20| 984.83
#2016-06-21| 988.46
#2016-06-22| 994.50
#2016-06-23|1007.02
#2016-06-24| 979.27
#2016-06-27| 974.91
#2016-06-28| 984.59
#2016-06-29|1006.30
#2016-06-30|1024.68
#2016-07-01|1025.30
#2016-07-04|1033.48
#2016-07-05|1020.10
#2016-07-06|1010.37
#2016-07-07|1019.19
#2016-07-08|1022.93
#2016-07-11|1042.12
#2016-07-12|1056.52
#2016-07-13|1060.21
#2016-07-14|1080.02
#2016-07-15|1080.65
#2016-07-18|1085.71
#2016-07-19|1079.08
#2016-07-20|1084.64
#2016-07-21|1080.62
#2016-07-22|1081.12
#2016-07-25|1081.87
#2016-07-26|1081.15
#2016-07-27|1085.17
#2016-07-28|1082.17
#2016-07-29|1080.71
#2016-08-01|1087.51
#2016-08-02|1082.87
#2016-08-03|1073.51
#2016-08-04|1082.94
#2016-08-05|1101.51
#2016-08-08|1110.99
#2016-08-09|1115.20
#2016-08-10|1111.59
#2016-08-11|1127.22
#2016-08-12|1136.61
#2016-08-15|1150.38
#2016-08-16|1144.25
#2016-08-17|1141.23
#2016-08-18|1147.57
#2016-08-19|1144.15
#2016-08-22|1140.10
#2016-08-23|1140.55
#2016-08-24|1131.74
#2016-08-25|1131.95
#2016-08-26|1136.95
#2016-08-29|1134.51
#2016-08-30|1146.29
#2016-08-31|1147.91
#2016-09-01|1152.85
#2016-09-02|1166.03
#2016-09-05|1174.24
#2016-09-06|1193.94
#2016-09-07|1198.59
#2016-09-08|1201.45
#2016-09-09|1188.14
#2016-09-12|1153.69
#2016-09-13|1141.66
#2016-09-14|1141.61
#2016-09-15|1149.33
#2016-09-16|1146.66
#2016-09-19|1162.49
#2016-09-20|1165.63
#2016-09-21|1174.92
#2016-09-22|1188.76
#2016-09-23|1177.28
#2016-09-26|1159.23
#2016-09-27|1168.53
#2016-09-28|1171.91
#2016-09-29|1161.19
#2016-09-30|1149.67
#2016-10-03|1168.03
#2016-10-04|1173.30
#2016-10-05|1174.88
#2016-10-06|1178.78
#2016-10-07|1181.15
#2016-10-10|1182.76
#2016-10-11|1168.77
#2016-10-12|1163.30
#2016-10-13|1145.27
#2016-10-14|1157.36
#2016-10-17|1154.76
#2016-10-18|1181.85
#2016-10-19|1176.16
#2016-10-20|1181.20
#2016-10-21|1180.76
#2016-10-24|1192.93
#2016-10-25|1191.64
#2016-10-26|1180.86
#2016-10-27|1178.54
#2016-10-28|1173.83
#2016-10-31|1184.19
#2016-11-01|1177.65
#2016-11-02|1161.65
#2016-11-03|1153.94
#2016-11-04|1151.36
#2016-11-07|1171.82
#2016-11-08|1181.08
#2016-11-09|1152.67
#2016-11-10|1142.66
#2016-11-11|1112.60
#2016-11-14|1109.59
#2016-11-15|1105.27
#2016-11-16|1111.14
#2016-11-17|1105.46
#2016-11-18|1109.62
#2016-11-21|1114.73
#2016-11-22|1131.66
#2016-11-23|1125.94
#2016-11-24|1123.13
#2016-11-25|1133.95
#2016-11-28|1139.43
#2016-11-29|1130.90
#2016-11-30|1142.88
#2016-12-01|1125.13
#2016-12-02|1118.01
#2016-12-05|1115.55
#2016-12-06|1124.50
#2016-12-07|1129.47
#2016-12-08|1142.65
#2016-12-09|1144.96
#2016-12-12|1127.16
#2016-12-13|1129.17
#2016-12-14|1119.79
#2016-12-15|1100.53
#2016-12-16|1099.22
#2016-12-19|1088.67
#2016-12-20|1084.94
#2016-12-21|1091.11
#2016-12-22|1080.00
#2016-12-23|1091.64
#2016-12-26|1091.42
#2016-12-27|1093.23
#2016-12-28|1108.84
#2016-12-29|1119.20
#2016-12-30|1128.22
#2017-01-02|1123.90
#2017-01-03|1137.08
#2017-01-04|1137.47
#2017-01-05|1150.18
#2017-01-06|1150.84
#2017-01-09|1150.58
#2017-01-10|1157.70
#2017-01-11|1163.64
#2017-01-12|1176.06
#2017-01-13|1171.96
#2017-01-16|1167.34
#2017-01-17|1175.25
#2017-01-18|1177.83
#2017-01-19|1175.20
#2017-01-20|1169.16
#2017-01-23|1181.61
#2017-01-24|1183.67
#2017-01-25|1190.53
#2017-01-26|1202.74
#2017-01-27|1208.50
#2017-01-30|1203.38
#2017-01-31|1202.09
#2017-02-01|1211.35
#2017-02-02|1209.60
#2017-02-03|1215.92
#2017-02-06|1224.89
#2017-02-07|1225.58
#2017-02-08|1240.37
#2017-02-09|1249.79
#2017-02-10|1256.58
#2017-02-13|1266.91
#2017-02-14|1263.44
#2017-02-15|1292.47
#2017-02-16|1296.74
#2017-02-17|1287.61
#2017-02-20|1295.60
#2017-02-21|1301.23
#2017-02-22|1313.03
#2017-02-23|1310.31
#2017-02-24|1296.39
#2017-02-27|1285.92
#2017-02-28|1284.08
#2017-03-01|1285.25
#2017-03-02|1276.85
#2017-03-03|1271.18
#2017-03-06|1275.68
#2017-03-07|1276.36
#2017-03-08|1272.46
#2017-03-09|1255.72
#2017-03-10|1260.15
#2017-03-13|1281.37
#2017-03-14|1291.21
#2017-03-15|1296.16
#2017-03-16|1317.01
#2017-03-17|1309.54
#2017-03-20|1315.68
#2017-03-21|1313.33
#2017-03-22|1297.52
#2017-03-23|1298.68
#2017-03-24|1304.44
#2017-03-27|1295.90
#2017-03-28|1299.73
#2017-03-29|1307.56
#2017-03-30|1303.29
#2017-03-31|1289.07
#2017-04-03|1302.15
#2017-04-04|1303.48
#2017-04-05|1302.64
#2017-04-06|1292.41
#2017-04-07|1292.24
#2017-04-10|1288.68
#2017-04-11|1287.50
#2017-04-12|1287.56
#2017-04-13|1286.61
#2017-04-14|1286.49
#2017-04-17|1298.13
#2017-04-18|1288.70
#2017-04-19|1278.37
#2017-04-20|1282.11
#2017-04-21|1282.62
#2017-04-24|1297.72
#2017-04-25|1314.92
#2017-04-26|1319.74
#2017-04-27|1318.14
#2017-04-28|1314.99
#2017-05-01|1316.93
#2017-05-02|1325.04
#2017-05-03|1321.34
#2017-05-04|1310.60
#2017-05-05|1302.83
#2017-05-08|1305.97
#2017-05-09|1313.99
#2017-05-10|1329.77
#2017-05-11|1335.22
#2017-05-12|1341.29
#2017-05-15|1358.31
#2017-05-16|1359.58
#2017-05-17|1348.81
#2017-05-18|1281.35
#2017-05-19|1292.79
#2017-05-22|1291.39
#2017-05-23|1294.75
#2017-05-24|1299.00
#2017-05-25|1315.86
#2017-05-26|1330.07
#2017-05-29|1333.48
#2017-05-30|1336.59
#2017-05-31|1335.33
#2017-06-01|1335.86
#2017-06-02|1342.62
#2017-06-05|1338.49
#2017-06-06|1342.98
#2017-06-07|1348.37
#2017-06-08|1348.37
#2017-06-09|1343.39
#2017-06-12|1326.75
#2017-06-13|1331.61
#2017-06-14|1336.45
#2017-06-15|1324.40
#2017-06-16|1327.98
#2017-06-19|1342.19
#2017-06-20|1330.82
#2017-06-21|1326.28
#2017-06-22|1329.68
#2017-06-23|1327.92
#2017-06-26|1346.05
#2017-06-27|1335.65
#2017-06-28|1331.97
#2017-06-29|1342.17
#2017-06-30|1339.14
#2017-07-03|1351.44
#2017-07-04|1344.05
#2017-07-05|1350.97
#2017-07-06|1350.37
#2017-07-07|1344.56
#2017-07-10|1353.65
#2017-07-11|1374.89
#2017-07-12|1392.05
#2017-07-13|1408.71
#2017-07-14|1416.60
#2017-07-17|1424.13
#2017-07-18|1422.70
#2017-07-19|1428.31
#2017-07-20|1433.94
#2017-07-21|1430.73
#2017-07-24|1434.33
#2017-07-25|1433.71
#2017-07-26|1441.10
#2017-07-27|1457.21
#2017-07-28|1451.60
#2017-07-31|1464.72
#2017-08-01|1481.86
#2017-08-02|1486.52
#2017-08-03|1475.95
#2017-08-04|1478.20
#2017-08-07|1484.22
#2017-08-08|1485.22
#2017-08-09|1470.41
#2017-08-10|1444.31
#2017-08-11|1426.55
#2017-08-14|1444.11
#2017-08-15|1446.24
#2017-08-16|1461.81
#2017-08-17|1454.73
#2017-08-18|1447.32
#2017-08-21|1451.96
#2017-08-22|1472.42
#2017-08-23|1481.54
#2017-08-24|1494.74
#2017-08-25|1510.73
#2017-08-28|1514.92
#2017-08-29|1507.47
#2017-08-30|1517.20
#2017-08-31|1511.58
#2017-09-01|1515.83
#2017-09-04|1505.27
#2017-09-05|1513.75
#2017-09-06|1517.26
#2017-09-07|1525.03
#2017-09-08|1527.37
#2017-09-11|1546.98
#2017-09-12|1544.95
#2017-09-13|1538.24
#2017-09-14|1534.89
#2017-09-15|1543.15
#2017-09-18|1561.43
#2017-09-19|1557.78
#2017-09-20|1558.25
#2017-09-21|1552.02
#2017-09-22|1536.10
#2017-09-25|1497.17
#2017-09-26|1493.86
#2017-09-27|1489.25
#2017-09-28|1479.42
#2017-09-29|1492.94
#2017-10-02|1493.63
#2017-10-03|1538.61
#2017-10-04|1551.44
#2017-10-05|1551.78
#2017-10-06|1551.18
#2017-10-09|1542.07
#2017-10-10|1556.19
#2017-10-11|1546.68
#2017-10-12|1558.69
#2017-10-13|1563.54
#2017-10-16|1569.47
#2017-10-17|1561.32
#2017-10-18|1563.81
#2017-10-19|1537.67
#2017-10-20|1549.93
#2017-10-23|1540.77
#2017-10-24|1537.92
#2017-10-25|1551.26
#2017-10-26|1542.10
#2017-10-27|1551.12
#2017-10-30|1543.16
#2017-10-31|1534.52
#2017-11-01|1549.58
#2017-11-02|1544.12
#2017-11-03|1545.66
#2017-11-06|1538.12
#2017-11-07|1531.41
#2017-11-08|1538.34
#2017-11-09|1540.95
#2017-11-10|1539.25
#2017-11-13|1529.71
#2017-11-14|1515.04
#2017-11-15|1501.60
#2017-11-16|1526.75
#2017-11-17|1544.87
#2017-11-20|1541.31
#2017-11-21|1572.80
#2017-11-22|1578.15
#2017-11-23|1561.62
#2017-11-24|1574.06
#2017-11-27|1567.47
#2017-11-28|1564.56
#2017-11-29|1557.20
#2017-11-30|1527.57
#2017-12-01|1525.28
#2017-12-04|1534.91
#2017-12-05|1531.91
#2017-12-06|1507.33
#2017-12-07|1503.24
#2017-12-08|1522.67
#2017-12-11|1535.31
#2017-12-12|1524.67
#2017-12-13|1533.24
#2017-12-14|1534.44
#2017-12-15|1529.16
#2017-12-18|1537.48
#2017-12-19|1542.81
#2017-12-20|1538.18
#2017-12-21|1552.61
#2017-12-22|1557.36
#2017-12-25|1557.36
#2017-12-26|1559.76
#2017-12-27|1558.09
#2017-12-28|1568.11
#2017-12-29|1570.70
#2018-01-01|1566.94
#2018-01-02|1608.27
#2018-01-03|1610.43
#2018-01-04|1627.68
#2018-01-05|1637.06
#2018-01-08|1648.31
#2018-01-09|1642.65
#2018-01-10|1645.36
#2018-01-11|1653.32
#2018-01-12|1665.94
#2018-01-15|1676.56
#2018-01-16|1691.33
#2018-01-17|1709.50
#2018-01-18|1728.37
#2018-01-19|1748.63
#2018-01-22|1760.38
#2018-01-23|1786.21
#2018-01-24|1811.48
#2018-01-25|1795.36
#2018-01-26|1836.22
#2018-01-29|1821.21
#2018-01-30|1796.64
#2018-01-31|1814.86
#2018-02-01|1805.60
#2018-02-02|1776.55
#2018-02-05|1753.33
#2018-02-06|1692.87
#2018-02-07|1665.15
#2018-02-08|1662.93
#2018-02-09|1614.56
#2018-02-12|1619.13
#2018-02-13|1629.80
#2018-02-14|1668.39
#2018-02-15|1700.67
#2018-02-16|1696.83
#2018-02-19|1691.60
#2018-02-20|1676.73
#2018-02-21|1702.68
#2018-02-22|1688.99
#2018-02-23|1716.43
#2018-02-26|1727.20
#2018-02-27|1699.08
#2018-02-28|1667.93
#2018-03-01|1670.21
#2018-03-02|1654.65
#2018-03-05|1641.79
#2018-03-06|1662.61
#2018-03-07|1646.68
#2018-03-08|1655.43
#2018-03-09|1669.01
#2018-03-12|1696.73
#2018-03-13|1703.10
#2018-03-14|1694.56
#2018-03-15|1695.75
#2018-03-16|1688.55
#2018-03-19|1676.98
#2018-03-20|1671.86
#2018-03-21|1670.87
#2018-03-22|1660.89
#2018-03-23|1628.96
#2018-03-26|1646.05
#2018-03-27|1652.71
#2018-03-28|1628.87
#2018-03-29|1638.53
#2018-03-30|1638.53
#2018-04-02|1638.58
#2018-04-03|1645.92
#2018-04-04|1612.50
#2018-04-05|1628.12
#2018-04-06|1631.07
#2018-04-09|1631.98
#2018-04-10|1654.43
#2018-04-11|1658.18
#2018-04-12|1657.32
#2018-04-13|1648.23
#2018-04-16|1622.39
#2018-04-17|1617.75
#2018-04-18|1631.48
#2018-04-19|1642.89
#2018-04-20|1619.66
#2018-04-23|1610.13
#2018-04-24|1628.60
#2018-04-25|1609.01
#2018-04-26|1605.88
#2018-04-27|1617.84
#2018-04-30|1637.68
#2018-05-01|1635.79
#2018-05-02|1615.91
#2018-05-03|1594.94
#2018-05-04|1584.72
#2018-05-07|1585.91
#2018-05-08|1597.05
#2018-05-09|1599.52
#2018-05-10|1609.12
#2018-05-11|1614.25
#2018-05-14|1620.35
#2018-05-15|1602.63
#2018-05-16|1605.15
#2018-05-17|1580.75
#2018-05-18|1572.78
#2018-05-21|1568.08
#2018-05-22|1580.23
#2018-05-23|1553.34
#2018-05-24|1561.86
#2018-05-25|1563.66
#2018-05-28|1559.01
#2018-05-29|1538.03
#2018-05-30|1527.16
#2018-05-31|1549.54
#2018-06-01|1554.74
#2018-06-04|1572.50
#2018-06-05|1564.79
#2018-06-06|1560.75
#2018-06-07|1560.74
#2018-06-08|1547.56
#2018-06-11|1550.19
#2018-06-12|1551.70
#2018-06-13|1538.61
#2018-06-14|1523.19
#2018-06-15|1509.58
#2018-06-18|1505.32
#2018-06-19|1486.68
#2018-06-20|1495.85
#2018-06-21|1474.46
#2018-06-22|1485.74
#2018-06-25|1465.66
#2018-06-26|1457.67
#2018-06-27|1421.01
#2018-06-28|1416.79
#2018-06-29|1443.85
#2018-07-02|1435.47
#2018-07-03|1427.70
#2018-07-04|1423.30
#2018-07-05|1422.26
#2018-07-06|1423.97
#2018-07-09|1447.49
#2018-07-10|1457.45
#2018-07-11|1442.21
#2018-07-12|1464.22
#2018-07-13|1465.73
#2018-07-16|1458.03
#2018-07-17|1463.25
#2018-07-18|1458.64
#2018-07-19|1448.33
#2018-07-20|1478.36
#2018-07-23|1483.29
#2018-07-24|1512.11
#2018-07-25|1531.13
#2018-07-26|1525.30
#2018-07-27|1532.26
#2018-07-30|1533.04
#2018-07-31|1518.62
#2018-08-01|1510.85
#2018-08-02|1487.70
#2018-08-03|1505.13
#2018-08-06|1503.42
#2018-08-07|1516.10
#2018-08-08|1509.22
#2018-08-09|1517.69
#2018-08-10|1498.92
#2018-08-13|1471.63
#2018-08-14|1476.49
#2018-08-15|1454.85
#2018-08-16|1449.13
#2018-08-17|1443.87
#2018-08-20|1458.56
#2018-08-21|1460.78
#2018-08-22|1467.05
#2018-08-23|1453.36
#2018-08-24|1449.79
#2018-08-27|1481.84
#2018-08-28|1476.64
#2018-08-29|1477.33
#2018-08-30|1453.17
#2018-08-31|1451.21
#2018-09-03|1439.39
#2018-09-04|1431.47
#2018-09-05|1411.87
#2018-09-06|1409.94
#2018-09-07|1414.78
#2018-09-10|1390.98
#2018-09-11|1362.68
#2018-09-12|1361.67
#2018-09-13|1379.49
#2018-09-14|1397.84
#2018-09-17|1386.97
#2018-09-18|1390.07
#2018-09-19|1401.72
#2018-09-20|1406.07
#2018-09-21|1431.38
#2018-09-24|1392.01
#2018-09-25|1393.20
#2018-09-26|1407.83
#2018-09-27|1405.41
#2018-09-28|1400.89
#2018-10-01|1397.38
#2018-10-02|1396.38
#2018-10-03|1410.12
#2018-10-04|1385.88
#2018-10-05|1372.27
#2018-10-08|1383.46
#2018-10-09|1385.18
#2018-10-10|1388.32
#2018-10-11|1349.77
#2018-10-12|1375.65
#2018-10-15|1368.24
#2018-10-16|1388.87
#2018-10-17|1380.39
#2018-10-18|1369.58
#2018-10-19|1375.40
#2018-10-22|1403.94
#2018-10-23|1385.15
#2018-10-24|1385.85
#2018-10-25|1390.19
#2018-10-26|1386.30
#2018-10-29|1385.14
#2018-10-30|1390.05
#2018-10-31|1400.53
#2018-11-01|1426.72
#2018-11-02|1469.59
#2018-11-05|1454.95
#2018-11-06|1450.75
#2018-11-07|1448.91
#2018-11-08|1446.35
#2018-11-09|1435.01
#2018-11-12|1429.72
#2018-11-13|1432.40
#2018-11-14|1438.42
#2018-11-15|1453.23
#2018-11-16|1474.15
#2018-11-19|1479.42
#2018-11-20|1464.29
#2018-11-21|1466.82
#2018-11-22|1459.55
#2018-11-23|1454.92
#2018-11-26|1458.18
#2018-11-27|1459.05
#2018-11-28|1487.37
#2018-11-29|1501.26
#2018-11-30|1499.93
#2018-12-03|1516.91
#2018-12-04|1512.02
#2018-12-05|1499.30
#2018-12-06|1472.18
#2018-12-07|1472.44
#2018-12-10|1436.09
#2018-12-11|1436.31
#2018-12-12|1466.49
#2018-12-13|1485.04
#2018-12-14|1470.50
#2018-12-17|1466.46
#2018-12-18|1468.75
#2018-12-19|1475.06
#2018-12-20|1471.70
#2018-12-21|1457.54
#2018-12-24|1447.51
#2018-12-25|1447.41
#2018-12-26|1446.42
#2018-12-27|1446.29
#2018-12-28|1467.81
#2018-12-31|1480.09
#2019-01-01|1484.37
#2019-01-02|1477.54
#2019-01-03|1483.42
#2019-01-04|1501.94
#2019-01-07|1509.21
#2019-01-08|1505.85
#2019-01-09|1529.11
#2019-01-10|1530.10
#2019-01-11|1530.45
#2019-01-14|1520.41
#2019-01-15|1534.00
#2019-01-16|1537.02
#2019-01-17|1533.81
#2019-01-18|1547.84
#2019-01-21|1548.00
#2019-01-22|1536.84
#2019-01-23|1538.72
#2019-01-24|1551.07
#2019-01-25|1561.24
#2019-01-28|1557.99
#2019-01-29|1557.29
#2019-01-30|1564.83
#2019-01-31|1598.37
#2019-02-01|1599.10
#2019-02-04|1602.89
#2019-02-05|1598.75
#2019-02-06|1583.14
#2019-02-07|1581.96
#2019-02-08|1583.09
#2019-02-11|1576.84
#2019-02-12|1584.20
#2019-02-13|1586.82
#2019-02-14|1593.17
#2019-02-15|1571.49
#2019-02-18|1574.94
#2019-02-19|1583.75
#2019-02-20|1593.35
#2019-02-21|1598.83
#2019-02-22|1612.35
#2019-02-25|1637.82
#2019-02-26|1622.07
#2019-02-27|1610.06
#2019-02-28|1594.78
#2019-03-01|1605.96
#2019-03-04|1616.47
#2019-03-05|1626.02
#2019-03-06|1626.32
#2019-03-07|1612.72
#2019-03-08|1590.91
#2019-03-11|1616.41
#2019-03-12|1642.27
#2019-03-13|1651.23
#2019-03-14|1645.96
#2019-03-15|1663.11
#2019-03-18|1687.79
#2019-03-19|1686.37
#2019-03-20|1674.96
#2019-03-21|1661.35
#2019-03-22|1638.48
#2019-03-25|1619.88
#2019-03-26|1629.32
#2019-03-27|1616.89
#2019-03-28|1631.25
#2019-03-29|1652.32
#2019-04-01|1675.57
#2019-04-02|1675.81
#2019-04-03|1684.53
#2019-04-04|1683.05
#2019-04-05|1692.56
#2019-04-08|1692.61
#2019-04-09|1697.94
#2019-04-10|1689.71
#2019-04-11|1672.40
#2019-04-12|1671.79
#2019-04-15|1671.04
#2019-04-16|1691.81
#2019-04-17|1683.15
#2019-04-18|1676.57
#2019-04-19|1676.59
#2019-04-22|1667.63
#2019-04-23|1661.16
#2019-04-24|1661.31
#2019-04-25|1647.52
#2019-04-26|1658.54
#2019-04-29|1664.83
#2019-04-30|1657.47
#2019-05-01|1660.16
#2019-05-02|1662.56
#2019-05-03|1670.92
#2019-05-06|1625.31
#2019-05-07|1614.94
#2019-05-08|1602.77
#2019-05-09|1569.05
#2019-05-10|1579.24
#2019-05-13|1561.65
#2019-05-14|1552.32
#2019-05-15|1550.21
#2019-05-16|1552.86
#2019-05-17|1546.15
#2019-05-20|1572.66
#2019-05-21|1585.19
#2019-05-22|1589.80
#2019-05-23|1571.17
#2019-05-24|1585.45
#2019-05-27|1597.32
#2019-05-28|1606.26
#2019-05-29|1607.99
#2019-05-30|1626.23
#2019-05-31|1629.84
#2019-06-03|1637.30
#2019-06-04|1633.73
#2019-06-05|1628.63
#2019-06-06|1622.74
#2019-06-07|1630.21
#2019-06-10|1638.05
#2019-06-11|1656.59
#2019-06-12|1644.22
#2019-06-13|1643.91
#2019-06-14|1626.17
#2019-06-17|1617.12
#2019-06-18|1636.88
#2019-06-19|1657.29
#2019-06-20|1686.35
#2019-06-21|1688.59
#2019-06-24|1694.06
#2019-06-25|1679.35
#2019-06-26|1691.13
#2019-06-27|1702.44
#2019-06-28|1704.60
#2019-07-01|1713.97
#2019-07-02|1721.87
#2019-07-03|1726.39
#2019-07-04|1743.35
#2019-07-05|1740.31
#2019-07-08|1711.68
#2019-07-09|1705.46
#2019-07-10|1710.30
#2019-07-11|1719.34
#2019-07-12|1713.74
#2019-07-15|1713.85
#2019-07-16|1717.29
#2019-07-17|1719.11
#2019-07-18|1721.75
#2019-07-19|1714.99
#2019-07-22|1694.18
#2019-07-23|1685.85
#2019-07-24|1689.56
#2019-07-25|1681.49
#2019-07-26|1683.60
#2019-07-29|1673.46
#2019-07-30|1661.62
#2019-07-31|1646.20
#2019-08-01|1624.40
#2019-08-02|1595.62
#2019-08-05|1548.65
#2019-08-06|1551.26
#2019-08-07|1554.58
#2019-08-08|1573.66
#2019-08-09|1572.47
#2019-08-12|1559.60
#2019-08-13|1536.59
#2019-08-14|1529.65
#2019-08-15|1533.89
#2019-08-16|1545.31
#2019-08-19|1552.66
#2019-08-20|1541.19
#2019-08-21|1548.75
#2019-08-22|1525.00
#2019-08-23|1523.56
#2019-08-26|1517.81
#2019-08-27|1525.16
#2019-08-28|1522.91
#2019-08-29|1516.54
#2019-08-30|1532.43
#2019-09-02|1526.36
#2019-09-03|1498.60
#2019-09-04|1534.81
#2019-09-05|1551.78
#2019-09-06|1571.87
#2019-09-09|1572.46
#2019-09-10|1566.28
#2019-09-11|1589.27
#2019-09-12|1599.28
#2019-09-13|1612.77
#2019-09-16|1590.75
#2019-09-17|1569.42
#2019-09-18|1573.24
#2019-09-19|1553.69
#2019-09-20|1587.82
#2019-09-23|1606.22
#2019-09-24|1592.59
#2019-09-25|1578.90
#2019-09-26|1597.53
#2019-09-27|1593.18
#2019-09-30|1578.41
#2019-10-01|1569.13
#2019-10-02|1559.80
#2019-10-03|1566.19
#2019-10-04|1558.82
#2019-10-07|1549.38
#2019-10-08|1550.20
#2019-10-09|1571.09
#2019-10-10|1566.80
#2019-10-11|1592.40
#2019-10-14|1601.29
#2019-10-15|1601.14
#2019-10-16|1612.48
#2019-10-17|1626.11
#2019-10-18|1623.32
#2019-10-21|1630.52
#2019-10-22|1647.62
#2019-10-23|1650.26
#2019-10-24|1659.29
#2019-10-25|1654.49
#2019-10-28|1669.70
#2019-10-29|1670.90
#2019-10-30|1663.26
#2019-10-31|1659.48
#2019-11-01|1678.98
#2019-11-04|1697.85
#2019-11-05|1707.03
#2019-11-06|1703.61
#2019-11-07|1710.18
#2019-11-08|1691.55
#2019-11-11|1673.74
#2019-11-12|1671.92
#2019-11-13|1642.40
#2019-11-14|1645.46
#2019-11-15|1648.27
#2019-11-18|1655.70
#2019-11-19|1664.74
#2019-11-20|1660.59
#2019-11-21|1652.10
#2019-11-22|1659.55
#2019-11-25|1669.03
#2019-11-26|1659.96
#2019-11-27|1669.10
#2019-11-28|1666.42
#2019-11-29|1647.59
#2019-12-02|1655.64
#2019-12-03|1657.30
#2019-12-04|1660.89
#2019-12-05|1663.57
#2019-12-06|1664.67
#2019-12-09|1674.75
#2019-12-10|1672.73
#2019-12-11|1688.44
#2019-12-12|1701.92
#2019-12-13|1727.65
#2019-12-16|1723.03
#2019-12-17|1746.55
#2019-12-18|1760.56
#2019-12-19|1757.31
#2019-12-20|1758.33
#2019-12-23|1762.73
#2019-12-24|1756.00
#2019-12-25|1755.98
#2019-12-26|1759.69
#2019-12-27|1776.16
#2019-12-30|1783.15
#2019-12-31|1775.91
#2020-01-01|1776.19
#2020-01-02|1808.10
#2020-01-03|1791.26
#2020-01-06|1761.55
#2020-01-07|1760.12
#2020-01-08|1747.36
#2020-01-09|1773.30
#2020-01-10|1770.37
#2020-01-13|1778.95
#2020-01-14|1776.45
#2020-01-15|1762.03
#2020-01-16|1766.50
#2020-01-17|1775.77
#2020-01-20|1753.43
#2020-01-21|1708.99
#2020-01-22|1722.28
#2020-01-23|1716.75
#2020-01-24|1715.85
#2020-01-27|1695.39
#2020-01-28|1702.11
#2020-01-29|1669.43
#2020-01-30|1641.98
#2020-01-31|1632.99
#2020-02-03|1621.40
#2020-02-04|1650.42
#2020-02-05|1664.57
#2020-02-06|1685.32
#2020-02-07|1673.93
#2020-02-10|1671.36
#2020-02-11|1695.57
#2020-02-12|1700.87
#2020-02-13|1690.27
#2020-02-14|1688.73
#2020-02-17|1690.29
#2020-02-18|1672.07
#2020-02-19|1689.82
#2020-02-20|1682.83
#2020-02-21|1671.54
#2020-02-24|1640.99
#2020-02-25|1641.98
#2020-02-26|1617.94
#2020-02-27|1617.08
#2020-02-28|1580.34
#2020-03-02|1593.28
#2020-03-03|1590.83
#2020-03-04|1581.65
#2020-03-05|1576.98
#2020-03-06|1535.00
#2020-03-09|1446.31
#2020-03-10|1474.29
#2020-03-11|1458.34
#2020-03-12|1353.85
#2020-03-13|1401.42
#2020-03-16|1294.57
#2020-03-17|1282.27
#2020-03-18|1202.90
#2020-03-19|1167.65
#2020-03-20|1211.70
#2020-03-23|1105.56
#2020-03-24|1166.20
#2020-03-25|1229.08
#2020-03-26|1252.90
#2020-03-27|1244.08
#2020-03-30|1213.12
#2020-03-31|1226.09
#2020-04-01|1189.36
#2020-04-02|1196.21
#2020-04-03|1169.10
#2020-04-06|1194.45
#2020-04-07|1239.85
#2020-04-08|1233.80
#2020-04-09|1264.84
#2020-04-10|1264.77
#2020-04-13|1252.15
#2020-04-14|1259.87
#2020-04-15|1231.63
#2020-04-16|1224.59
#2020-04-17|1259.58
#2020-04-20|1254.20
#2020-04-21|1222.82
#2020-04-22|1226.43
#2020-04-23|1230.68
#2020-04-24|1191.52
#2020-04-27|1223.00
#2020-04-28|1259.91
#2020-04-29|1291.73
#2020-04-30|1294.67
#2020-05-01|1292.13
#2020-05-04|1216.22
#2020-05-05|1216.46
#2020-05-06|1223.06
#2020-05-07|1203.80
#2020-05-08|1221.26
#2020-05-11|1218.33
#2020-05-12|1204.04
#2020-05-13|1210.69
#2020-05-14|1194.64
#2020-05-15|1190.29
#2020-05-18|1183.04
#2020-05-19|1191.26
#2020-05-20|1201.71
#2020-05-21|1210.98
#2020-05-22|1168.87
#2020-05-25|1188.41
#2020-05-26|1195.83
#2020-05-27|1216.70
#2020-05-28|1223.47
#2020-05-29|1222.36
#2020-06-01|1265.02
#2020-06-02|1300.06
#2020-06-03|1331.72
#2020-06-04|1322.65
#2020-06-05|1349.44
#2020-06-08|1361.64
#2020-06-09|1361.67
#2020-06-10|1358.13
#2020-06-11|1328.87
#2020-06-12|1316.74
#2020-06-15|1282.25
#2020-06-16|1306.89
#2020-06-17|1309.52
#2020-06-18|1322.49
#2020-06-19|1338.87
#2020-06-22|1341.27
#2020-06-23|1358.12
#2020-06-24|1331.00
#2020-06-25|1332.69
#2020-06-26|1317.15
#2020-06-29|1318.28
#2020-06-30|1308.50
#2020-07-01|1329.13
#2020-07-02|1371.32
#2020-07-03|1387.38
#2020-07-06|1455.07
#2020-07-07|1446.09
#2020-07-08|1457.76
#2020-07-09|1460.43
#2020-07-10|1432.89
#2020-07-13|1422.26
#2020-07-14|1397.17
#2020-07-15|1398.64
#2020-07-16|1385.13
#2020-07-17|1399.22
#2020-07-20|1425.33
#2020-07-21|1440.67
#2020-07-22|1429.22
#2020-07-23|1422.89
#2020-07-24|1397.15
#2020-07-27|1394.86
#2020-07-28|1397.33
#2020-07-29|1408.13
#2020-07-30|1386.41
#2020-07-31|1373.34
#2020-08-03|1357.38
#2020-08-04|1374.55
#2020-08-05|1374.60
#2020-08-06|1378.80
#2020-08-07|1366.18
#2020-08-10|1373.36
#2020-08-11|1384.74
#2020-08-12|1384.06
#2020-08-13|1380.28
#2020-08-14|1376.54
#2020-08-17|1382.14
#2020-08-18|1395.52
#2020-08-19|1389.31
#2020-08-20|1365.46
#2020-08-21|1375.37
#2020-08-24|1390.38
#2020-08-25|1388.55
#2020-08-26|1384.86
#2020-08-27|1385.80
#2020-08-28|1408.31
#2020-08-31|1370.54
#2020-09-01|1386.24
#2020-09-02|1379.37
#2020-09-03|1375.56
#2020-09-04|1370.44
#2020-09-07|1362.51
#2020-09-08|1364.63
#2020-09-09|1355.26
#2020-09-10|1346.27
#2020-09-11|1342.47
#2020-09-14|1341.96
#2020-09-15|1351.08
#2020-09-16|1356.30
#2020-09-17|1342.62
#2020-09-18|1340.55
#2020-09-21|1310.11
#2020-09-22|1303.66
#2020-09-23|1286.57
#2020-09-24|1264.99
#2020-09-25|1272.75
#2020-09-28|1286.76
#2020-09-29|1270.08
#2020-09-30|1279.02
#2020-10-01|1299.31
#2020-10-02|1298.53
#2020-10-05|1305.08
#2020-10-06|1323.77
#2020-10-07|1318.59
#2020-10-08|1337.54
#2020-10-09|1351.26
#2020-10-12|1369.98
#2020-10-13|1361.70
#2020-10-14|1374.26
#2020-10-15|1351.71
#2020-10-16|1375.15
#2020-10-19|1401.75
#2020-10-20|1408.58
#2020-10-21|1420.53
#2020-10-22|1434.30
#2020-10-23|1439.38
#2020-10-26|1434.58
#2020-10-27|1417.74
#2020-10-28|1377.77
#2020-10-29|1367.09
#2020-10-30|1343.34
#2020-11-02|1376.50
#2020-11-03|1407.34
#2020-11-04|1410.83
#2020-11-05|1447.27
#2020-11-06|1466.68
#2020-11-09|1508.62
#2020-11-10|1550.59
#2020-11-11|1568.97
#2020-11-12|1544.58
#2020-11-13|1531.41
#2020-11-16|1547.16
#2020-11-17|1576.61
#2020-11-18|1594.91
#2020-11-19|1573.04
#2020-11-20|1568.89
#2020-11-23|1569.62
#2020-11-24|1582.04
#2020-11-25|1581.79
#2020-11-26|1600.47
#2020-11-27|1617.31
#2020-11-30|1599.01
#2020-12-01|1643.90
#2020-12-02|1640.96
#2020-12-03|1636.52
#2020-12-04|1647.94
#2020-12-07|1646.62
#2020-12-08|1636.23
#2020-12-09|1641.51
#2020-12-10|1643.64
#2020-12-11|1644.64
#2020-12-14|1642.52
#2020-12-15|1648.30
#2020-12-16|1662.81
#2020-12-17|1674.91
#2020-12-18|1659.88
#2020-12-21|1620.66
#2020-12-22|1620.27
#2020-12-23|1620.18
#2020-12-24|1641.54
#2020-12-25|1641.47
#2020-12-28|1660.29
#2020-12-29|1681.09
#2020-12-30|1684.63
#2020-12-31|1691.53
#2021-01-01|1690.79
#2021-01-04|1676.04
#2021-01-05|1674.17
#2021-01-06|1680.98
#2021-01-07|1702.01
#2021-01-08|1712.49
#2021-01-11|1704.20
#2021-01-12|1741.85
#2021-01-13|1744.18
#2021-01-14|1749.25
#2021-01-15|1745.25
#2021-01-18|1736.26
#2021-01-19|1758.45
#2021-01-20|1754.99
#2021-01-21|1742.67
#2021-01-22|1691.85
#2021-01-25|1699.01
#2021-01-26|1688.30
#2021-01-27|1667.12
#2021-01-28|1657.02
#2021-01-29|1636.81
#2021-02-01|1695.25
#2021-02-02|1727.77
#2021-02-03|1739.51
#2021-02-04|1747.25
#2021-02-05|1758.96
#2021-02-08|1761.53
#2021-02-09|1760.72
#2021-02-10|1765.90
#2021-02-11|1773.39
#2021-02-12|1780.99
#2021-02-15|1802.91
#2021-02-16|1813.11
#2021-02-17|1817.06
#2021-02-18|1788.76
#2021-02-19|1783.96
#2021-02-22|1748.71
#2021-02-23|1776.86
#2021-02-24|1784.23
#2021-02-25|1785.28
#2021-02-26|1706.59
#2021-03-01|1712.85
#2021-03-02|1709.32
#2021-03-03|1765.89
#2021-03-04|1757.05
#2021-03-05|1750.55
#2021-03-08|1732.34
#2021-03-09|1741.41
#2021-03-10|1753.78
#2021-03-11|1776.45
#2021-03-12|1758.39
#2021-03-15|1761.41
#2021-03-16|1752.44
#2021-03-17|1745.88
#2021-03-18|1747.92
#2021-03-19|1745.16
#2021-03-22|1743.08
#2021-03-23|1744.24
#2021-03-24|1705.91
#2021-03-25|1699.09
#2021-03-26|1716.77
#2021-03-29|1723.13
#2021-03-30|1733.51
#2021-03-31|1718.17
#2021-04-01|1722.32
#2021-04-02|1722.33
#2021-04-05|1702.60
#2021-04-06|1702.47
#2021-04-07|1695.82
#2021-04-08|1694.48
#2021-04-09|1678.09
#2021-04-12|1647.55
#2021-04-13|1667.48
#2021-04-14|1676.60
#2021-04-15|1677.92
#2021-04-16|1689.44
#2021-04-19|1674.22
#2021-04-20|1674.02
#2021-04-21|1663.41
#2021-04-22|1674.79
#2021-04-23|1685.48
#2021-04-26|1686.04
#2021-04-27|1692.44
#2021-04-28|1731.77
#2021-04-29|1737.32
#2021-04-30|1696.16
#2021-05-03|1692.61
#2021-05-04|1672.77
#2021-05-05|1697.00
#2021-05-06|1709.69
#2021-05-07|1730.94
#2021-05-10|1740.42
#2021-05-11|1724.93
#2021-05-12|1706.98
#2021-05-13|1700.13
#2021-05-14|1717.05
#2021-05-17|1743.30
#2021-05-18|1760.37
#2021-05-19|1753.19
#2021-05-20|1742.03
#2021-05-21|1764.89
#2021-05-24|1776.06
#2021-05-25|1785.34
#2021-05-26|1798.09
#2021-05-27|1801.36
#2021-05-28|1817.66
#2021-05-31|1821.04
#2021-06-01|1825.25
#2021-06-02|1828.94
#2021-06-03|1828.99
#2021-06-04|1835.29
#2021-06-07|1836.77
#2021-06-08|1830.03
#2021-06-09|1821.25
#2021-06-10|1825.04
#2021-06-11|1815.08
#2021-06-14|1816.07
#2021-06-15|1810.38
#2021-06-16|1817.41
#2021-06-17|1799.09
#2021-06-18|1790.98
#2021-06-21|1786.03
#2021-06-22|1782.23
#2021-06-23|1787.82
#2021-06-24|1794.24
#2021-06-25|1802.48
#2021-06-28|1795.19
#2021-06-29|1781.55
#2021-06-30|1766.68
#2021-07-01|1758.36
#2021-07-02|1755.29
#2021-07-05|1760.50
#2021-07-06|1756.32
#2021-07-07|1757.58
#2021-07-08|1725.31
#2021-07-09|1722.90
#2021-07-12|1736.37
#2021-07-13|1756.07
#2021-07-14|1754.01
#2021-07-15|1770.63
#2021-07-16|1765.79
#2021-07-19|1727.79
#2021-07-20|1712.39
#2021-07-21|1710.91
#2021-07-22|1732.13
#2021-07-23|1733.59
#2021-07-26|1719.97
#2021-07-27|1707.34
#2021-07-28|1714.54
#2021-07-29|1724.35
#2021-07-30|1702.26
#2021-08-02|1716.55
#2021-08-03|1729.36
#2021-08-04|1740.86
#2021-08-05|1738.22
#2021-08-06|1733.68
#2021-08-09|1743.07
#2021-08-10|1744.11
#2021-08-11|1748.72
#2021-08-12|1736.91
#2021-08-13|1742.70
#2021-08-16|1746.60
#2021-08-17|1731.72
#2021-08-18|1737.98
#2021-08-19|1719.32
#2021-08-20|1707.31
#2021-08-23|1716.44
#2021-08-24|1744.94
#2021-08-25|1741.85
#2021-08-26|1729.87
#2021-08-27|1756.29
#2021-08-30|1765.48
#2021-08-31|1784.22
#2021-09-01|1788.77
#2021-09-02|1784.59
#2021-09-03|1779.88
#2021-09-06|1785.46
#2021-09-07|1788.29
#2021-09-08|1762.27
#2021-09-09|1764.90
#2021-09-10|1774.04
#2021-09-13|1778.68
#2021-09-14|1762.13
#2021-09-15|1757.99
#2021-09-16|1761.93
#2021-09-17|1746.72
#2021-09-20|1691.48
#2021-09-21|1704.84
#2021-09-22|1706.29
#2021-09-23|1740.07
#2021-09-24|1730.36
#2021-09-27|1738.27
#2021-09-28|1716.45
#2021-09-29|1720.49
#2021-09-30|1709.89
#2021-10-01|1717.90
#2021-10-04|1696.91
#2021-10-05|1699.91
#2021-10-06|1689.70
#2021-10-07|1706.35
#2021-10-08|1714.48
#2021-10-11|1716.98
#2021-10-12|1709.20
#2021-10-13|1717.44
#2021-10-14|1734.19
#2021-10-15|1751.26
#2021-10-18|1743.09
#2021-10-19|1740.24
#2021-10-20|1749.88
#2021-10-21|1754.37
#2021-10-22|1747.88
#2021-10-25|1766.87
#2021-10-26|1761.67
#2021-10-27|1748.49
#2021-10-28|1719.94
#2021-10-29|1696.86
#2021-11-01|1723.95
#2021-11-02|1719.65
#2021-11-03|1718.94
#2021-11-04|1710.91
#2021-11-05|1712.15
#2021-11-08|1728.06
#2021-11-09|1720.87
#2021-11-10|1720.45
#2021-11-11|1729.33
#2021-11-12|1733.58
#2021-11-15|1728.95
#2021-11-16|1718.61
#2021-11-17|1708.28
#2021-11-18|1694.37
#2021-11-19|1694.29
#2021-11-22|1664.75
#2021-11-23|1666.63
#2021-11-24|1674.78
#2021-11-25|1678.76
#2021-11-26|1624.00
#2021-11-29|1615.47
#2021-11-30|1598.69
#2021-12-01|1617.21
#2021-12-02|1647.28
#2021-12-03|1640.97
#2021-12-06|1634.46
#2021-12-07|1659.86
#2021-12-08|1676.08
#2021-12-09|1670.55
#2021-12-10|1665.72
#2021-12-13|1650.67
#2021-12-14|1637.61
#2021-12-15|1626.06
#2021-12-16|1624.53
#2021-12-17|1602.54
#2021-12-20|1569.06
#2021-12-21|1572.47
#2021-12-22|1583.34
#2021-12-23|1595.10
#2021-12-24|1592.35
#2021-12-27|1601.08
#2021-12-28|1612.52
#2021-12-29|1603.23
#2021-12-30|1608.72
#2021-12-31|1620.06
#2022-01-03|1639.77
#2022-01-04|1650.68
#2022-01-05|1670.76
#2022-01-06|1661.33
#2022-01-07|1685.80
#2022-01-10|1707.54
#2022-01-11|1719.71
#2022-01-12|1728.35
#2022-01-13|1737.43
#2022-01-14|1730.81
#2022-01-17|1724.68
#2022-01-18|1716.96
#2022-01-19|1721.34
#2022-01-20|1738.72
#2022-01-21|1735.29
#2022-01-24|1709.38
#2022-01-25|1715.73
#2022-01-26|1724.35
#2022-01-27|1723.28
#2022-01-28|1715.00
#2022-01-31|1737.65
#2022-02-01|1748.65
#2022-02-02|1756.97
#2022-02-03|1746.23
#2022-02-04|1757.47
#2022-02-07|1747.07
#2022-02-08|1753.79
#2022-02-09|1765.60
#2022-02-10|1782.07
#2022-02-11|1779.61
#2022-02-14|1732.34
#2022-02-15|1747.36
#2022-02-16|1762.60
#2022-02-17|1753.34
#2022-02-18|1763.03
#2022-02-21|1763.65
#2022-02-22|1745.18
#2022-02-23|1744.03
#2022-02-24|1663.07
#2022-02-25|1683.60
#2022-02-28|1682.98
#2022-03-01|1683.20
#2022-03-02|1644.42
#2022-03-03|1654.58
#2022-03-04|1624.18
#2022-03-07|1557.71
#2022-03-08|1550.47
#2022-03-09|1582.78
#2022-03-10|1604.07
#2022-03-11|1597.57
#2022-03-14|1601.50
#2022-03-15|1556.96
#2022-03-16|1597.42
#2022-03-17|1663.80
#2022-03-18|1678.40
#2022-03-21|1660.91
#2022-03-22|1682.79
#2022-03-23|1682.91
#2022-03-24|1677.72
#2022-03-25|1680.35
#2022-03-28|1678.80
#2022-03-29|1696.34
#2022-03-30|1717.93
#2022-03-31|1720.63
#2022-04-01|1747.85
#2022-04-04|1799.29
#2022-04-05|1776.30
#2022-04-06|1752.16
#2022-04-07|1737.50
#2022-04-08|1745.22
#2022-04-11|1727.13
#2022-04-12|1720.88
#2022-04-13|1713.43
#2022-04-14|1716.01
#2022-04-15|1716.01
#2022-04-18|1703.61
#2022-04-19|1670.32
#2022-04-20|1670.69
#2022-04-21|1682.14
#2022-04-22|1649.85
#2022-04-25|1612.79
#2022-04-26|1595.92
#2022-04-27|1581.53
#2022-04-28|1602.43
#2022-04-29|1602.19
#2022-05-02|1597.28
#2022-05-03|1599.97
#2022-05-04|1585.82
#2022-05-05|1571.19
#2022-05-06|1533.31
#2022-05-09|1522.26
#2022-05-10|1520.97
#2022-05-11|1524.55
#2022-05-12|1498.97
#2022-05-13|1501.99
#2022-05-16|1515.74
#2022-05-17|1547.44
#2022-05-18|1540.34
#2022-05-19|1522.06
#2022-05-20|1562.54
#2022-05-23|1567.20
#2022-05-24|1565.39
#2022-05-25|1567.27
#2022-05-26|1587.06
#2022-05-27|1614.10
#2022-05-30|1619.67
#2022-05-31|1621.94
#2022-06-01|1612.70
#2022-06-02|1607.44
#2022-06-03|1597.00
#2022-06-06|1600.70
#2022-06-07|1578.53
#2022-06-08|1577.61
#2022-06-09|1575.29
#2022-06-10|1545.57
#2022-06-13|1499.76
#2022-06-14|1499.08
#2022-06-15|1515.88
#2022-06-16|1496.05
#2022-06-17|1494.41
#2022-06-20|1508.16
#2022-06-21|1530.93
#2022-06-22|1511.74
#2022-06-23|1516.04
#2022-06-24|1522.52
#2022-06-27|1537.70
#2022-06-28|1532.63
#2022-06-29|1517.45
#2022-06-30|1518.05
#2022-07-01|1520.86
#2022-07-04|1523.67
#2022-07-05|1516.27
#2022-07-06|1513.40
#2022-07-07|1533.21
#2022-07-08|1538.02
#2022-07-11|1525.15
#2022-07-12|1509.79
#2022-07-13|1491.24
#2022-07-14|1466.54
#2022-07-15|1465.60
#2022-07-18|1493.54
#2022-07-19|1501.35
#2022-07-20|1506.20
#2022-07-21|1503.25
#2022-07-22|1516.99
#2022-07-25|1524.48
#2022-07-26|1526.73
#2022-07-27|1534.37
#2022-07-28|1560.09
#2022-07-29|1563.95
#2022-08-01|1570.77
#2022-08-02|1559.38
#2022-08-03|1552.22
#2022-08-04|1561.85
#2022-08-05|1577.61
#2022-08-08|1590.46
#2022-08-09|1590.98
#2022-08-10|1595.04
#2022-08-11|1612.89
#2022-08-12|1626.36
#2022-08-15|1621.28
#2022-08-16|1621.47
#2022-08-17|1630.16
#2022-08-18|1623.70
#2022-08-19|1606.47
#2022-08-22|1587.21
#2022-08-23|1595.97
#2022-08-24|1601.04
#2022-08-25|1611.71
#2022-08-26|1612.95
#2022-08-29|1599.38
#2022-08-30|1626.98
#2022-08-31|1617.36
#2022-09-01|1608.35
#2022-09-02|1610.77
#2022-09-05|1616.97
#2022-09-06|1604.52
#2022-09-07|1597.89
#2022-09-08|1611.17
#2022-09-09|1634.79
#2022-09-12|1642.95
#2022-09-13|1647.59
#2022-09-14|1640.96
#2022-09-15|1633.35
#2022-09-16|1611.17
#2022-09-19|1625.30
#2022-09-20|1648.47
#2022-09-21|1631.86
#2022-09-22|1612.28
#2022-09-23|1583.73
#2022-09-26|1537.79
#2022-09-27|1527.04
#2022-09-28|1499.96
#2022-09-29|1487.31
#2022-09-30|1522.75
#2022-10-03|1527.08
#2022-10-04|1554.47
#2022-10-05|1577.35
#2022-10-06|1573.58
#2022-10-07|1558.30
#2022-10-10|1544.06
#2022-10-11|1523.48
#2022-10-12|1524.35
#2022-10-13|1507.14
#2022-10-14|1521.33
#2022-10-17|1538.39
#2022-10-18|1550.99
#2022-10-19|1544.73
#2022-10-20|1552.45
#2022-10-21|1569.52
#2022-10-24|1527.89
#2022-10-25|1528.14
#2022-10-26|1514.80
#2022-10-27|1529.71
#2022-10-28|1519.90
#2022-10-31|1526.21
#2022-11-01|1548.70
#2022-11-02|1549.75
#2022-11-03|1541.88
#2022-11-04|1571.48
#2022-11-07|1587.50
#2022-11-08|1584.26
#2022-11-09|1573.19
#2022-11-10|1537.60
#2022-11-11|1592.30
#2022-11-14|1593.02
#2022-11-15|1612.83
#2022-11-16|1600.43
#2022-11-17|1581.61
#2022-11-18|1579.59
#2022-11-21|1572.66
#2022-11-22|1579.15
#2022-11-23|1581.76
#2022-11-24|1609.39
#2022-11-25|1605.73
#2022-11-28|1588.87
#2022-11-29|1623.38
#2022-11-30|1640.09
#2022-12-01|1644.54
#2022-12-02|1632.85
#2022-12-05|1645.11
#2022-12-06|1635.96
#2022-12-07|1617.64
#2022-12-08|1629.79
#2022-12-09|1637.83
#2022-12-12|1618.57
#2022-12-13|1618.15
#2022-12-14|1624.82
#2022-12-15|1606.13
#2022-12-16|1607.27
#2022-12-19|1616.27
#2022-12-20|1621.83
#2022-12-21|1612.06
#2022-12-22|1616.43
#2022-12-23|1610.24
#2022-12-26|1622.23
#2022-12-27|1614.58
#2022-12-28|1638.52
#2022-12-29|1640.87
#2022-12-30|1639.55
#2023-01-02|1635.70
#2023-01-03|1630.73
#2023-01-04|1638.53
#2023-01-05|1640.32
#2023-01-06|1645.01
#2023-01-09|1660.35
#2023-01-10|1662.11
#2023-01-11|1680.67
#2023-01-12|1683.54
#2023-01-13|1698.74
#2023-01-16|1685.99
#2023-01-17|1685.11
#2023-01-18|1704.96
#2023-01-19|1696.12
#2023-01-20|1707.89
#2023-01-23|1704.69
#2023-01-24|1706.36
#2023-01-25|1696.22
#2023-01-26|1711.33
#2023-01-27|1689.14
#2023-01-30|1673.99
#2023-01-31|1667.74
#2023-02-01|1665.90
#2023-02-02|1658.57
#2023-02-03|1657.69
#2023-02-06|1632.75
#2023-02-07|1634.76
#2023-02-08|1652.94
#2023-02-09|1649.45
#2023-02-10|1643.06
#2023-02-13|1643.79
#2023-02-14|1651.27
#2023-02-15|1644.67
#2023-02-16|1646.60
#2023-02-17|1635.48
#2023-02-20|1642.46
#2023-02-21|1639.48
#2023-02-22|1613.70
#2023-02-23|1616.19
#2023-02-24|1595.59
#2023-02-27|1592.43
#2023-02-28|1587.72
#2023-03-01|1615.08
#2023-03-02|1604.20
#2023-03-03|1625.52
#2023-03-06|1635.27
#2023-03-07|1638.71
#2023-03-08|1638.33
#2023-03-09|1620.77
#2023-03-10|1590.18
#2023-03-13|1579.30
#2023-03-14|1558.95
#2023-03-15|1564.30
#2023-03-16|1565.41
#2023-03-17|1576.46
#2023-03-20|1561.64
#2023-03-21|1572.44
#2023-03-22|1580.82
#2023-03-23|1579.95
#2023-03-24|1568.13
#2023-03-27|1563.37
#2023-03-28|1579.46
#2023-03-29|1590.28
#2023-03-30|1592.41
#2023-03-31|1605.73
#2023-04-03|1605.97
#2023-04-04|1610.18
#2023-04-05|1621.82
#2023-04-06|1626.11
#2023-04-07|1626.11
#2023-04-10|1623.94
#2023-04-11|1654.91
#2023-04-12|1671.65
#2023-04-13|1683.26
#2023-04-14|1685.55
#2023-04-17|1697.90
#2023-04-18|1697.05
#2023-04-19|1682.85
#2023-04-20|1688.78
#2023-04-21|1678.64
#2023-04-24|1683.13
#2023-04-25|1682.54
#2023-04-26|1681.84
#2023-04-27|1702.45
#2023-04-28|1710.82
#2023-05-01|1711.60
#2023-05-02|1699.84
#2023-05-03|1695.91
#2023-05-04|1741.77
#2023-05-05|1741.60
#2023-05-08|1778.04
#2023-05-09|1763.83
#2023-05-10|1758.80
#2023-05-11|1761.72
#2023-05-12|1752.58
#2023-05-15|1769.93
#2023-05-16|1763.82
#2023-05-17|1745.25
#2023-05-18|1756.50
#2023-05-19|1751.18
#2023-05-22|1748.08
#2023-05-23|1738.12
#2023-05-24|1719.65
#2023-05-25|1711.59
#2023-05-26|1719.54
#2023-05-29|1726.71
#2023-05-30|1718.89
#2023-05-31|1698.12
#2023-06-01|1703.32
#2023-06-02|1729.29
#2023-06-05|1736.71
#2023-06-06|1742.62
#2023-06-07|1752.96
#2023-06-08|1755.12
#2023-06-09|1763.77
#2023-06-12|1761.96
#2023-06-13|1762.47
#2023-06-14|1759.57
#2023-06-15|1760.39
#2023-06-16|1776.41
#2023-06-19|1779.69
#2023-06-20|1775.04
#2023-06-21|1781.21
#2023-06-22|1772.09
#2023-06-23|1761.91
#2023-06-26|1758.38
#2023-06-27|1773.82
#2023-06-28|1774.90
#2023-06-29|1776.17
#2023-06-30|1790.58
#2023-07-03|1821.63
#2023-07-04|1821.03
#2023-07-05|1800.03
#2023-07-06|1773.01
#2023-07-07|1763.72
#2023-07-10|1758.87
#2023-07-11|1755.34
#2023-07-12|1764.82
#2023-07-13|1782.90
#2023-07-14|1784.42
#2023-07-17|1799.15
#2023-07-18|1786.48
#2023-07-19|1785.82
#2023-07-20|1799.02
#2023-07-21|1812.86
#2023-07-24|1800.22
#2023-07-25|1828.40
#2023-07-26|1827.10
#2023-07-27|1822.68
#2023-07-28|1837.21
#2023-07-31|1845.67
#2023-08-01|1834.48
#2023-08-02|1800.36
#2023-08-03|1785.64
#2023-08-04|1791.05
#2023-08-07|1784.47
#2023-08-08|1775.39
#2023-08-09|1775.20
#2023-08-10|1774.29
#2023-08-11|1752.37
#2023-08-14|1731.50
#2023-08-15|1722.66
#2023-08-16|1707.56
#2023-08-17|1694.02
#2023-08-18|1692.24
#2023-08-21|1679.91
#2023-08-22|1695.87
#2023-08-23|1715.75
#2023-08-24|1715.74
#2023-08-25|1709.03
#2023-08-28|1725.85
#2023-08-29|1744.07
#2023-08-30|1732.96
#2023-08-31|1715.94
#2023-09-01|1727.31
#2023-09-04|1754.38
#2023-09-05|1730.45
#2023-09-06|1730.69
#2023-09-07|1733.12
#2023-09-08|1741.73
#2023-09-11|1759.92
#2023-09-12|1758.48
#2023-09-13|1769.12
#2023-09-14|1776.54
#2023-09-15|1780.59
#2023-09-18|1770.16
#2023-09-19|1772.41
#2023-09-20|1760.78
#2023-09-21|1731.96
#2023-09-22|1741.79
#2023-09-25|1735.15
#2023-09-26|1719.74
#2023-09-27|1717.80
#2023-09-28|1713.05
#2023-09-29|1731.55
#2023-10-02|1724.43
#2023-10-03|1689.84
#2023-10-04|1686.07
#2023-10-05|1690.75
#2023-10-06|1709.82
#2023-10-09|1702.00
#2023-10-10|1723.93
#2023-10-11|1735.81
#2023-10-12|1756.61
#2023-10-13|1737.54
#2023-10-16|1733.16
#2023-10-17|1739.50
#2023-10-18|1717.91
#2023-10-19|1701.85
#2023-10-20|1699.88
#2023-10-23|1694.47
#2023-10-24|1692.89
#2023-10-25|1684.27
#2023-10-26|1678.75
#2023-10-27|1689.17
#2023-10-30|1675.00
#2023-10-31|1670.11
#2023-11-01|1674.21
#2023-11-02|1686.37
#2023-11-03|1716.07
#2023-11-06|1731.57
#2023-11-07|1729.56
#2023-11-08|1723.93
#2023-11-09|1718.60
#2023-11-10|1720.05
#2023-11-13|1724.75
#2023-11-14|1737.01
#2023-11-15|1764.65
#2023-11-16|1765.06
#2023-11-17|1741.40
#2023-11-20|1752.81
#2023-11-21|1748.61
#2023-11-22|1749.25
#2023-11-23|1760.27
#2023-11-24|1752.56
#2023-11-27|1748.68
#2023-11-28|1753.14
#2023-11-29|1756.31
#2023-11-30|1761.20
#2023-12-01|1766.66
#2023-12-04|1789.01
#2023-12-05|1789.21
#2023-12-06|1791.81
#2023-12-07|1790.15
#2023-12-08|1799.53
#2023-12-11|1794.65
#2023-12-12|1795.58
#2023-12-13|1803.54
#2023-12-14|1830.15
#2023-12-15|1842.10
#2023-12-18|1838.02
#2023-12-19|1839.51
#2023-12-20|1818.96
#2023-12-21|1831.54
#2023-12-22|1829.28
#2023-12-25|1829.28
#2023-12-26|1837.38
#2023-12-27|1852.84
#2023-12-28|1869.90
#2023-12-29|1869.09
#2024-01-01|1868.34
#2024-01-02|1842.57
#2024-01-03|1839.59
#2024-01-04|1850.20
#2024-01-05|1859.42
#2024-01-08|1841.70
#2024-01-09|1827.76
#2024-01-10|1825.93
#2024-01-11|1833.17
#2024-01-12|1840.36
#2024-01-15|1847.90
#2024-01-16|1830.63
#2024-01-17|1768.50
#2024-01-18|1760.31
#2024-01-19|1766.81
#2024-01-22|1752.29
#2024-01-23|1749.36
#2024-01-24|1777.47
#2024-01-25|1784.29
#2024-01-26|1782.54
#2024-01-29|1796.90
#2024-01-30|1775.64
#2024-01-31|1789.65
#2024-02-01|1794.28
#2024-02-02|1784.86
#2024-02-05|1778.61
#2024-02-06|1813.76
#2024-02-07|1808.80
#2024-02-08|1778.38
#2024-02-09|1779.85
#2024-02-12|1765.54
#2024-02-13|1775.60
#2024-02-14|1786.10
#2024-02-15|1793.58
#2024-02-16|1806.74
#2024-02-19|1810.31
#2024-02-20|1834.92
#2024-02-21|1842.22
#2024-02-22|1850.84
#2024-02-23|1845.23
#2024-02-26|1834.82
#2024-02-27|1841.21
#2024-02-28|1818.47
#2024-02-29|1816.70
#2024-03-01|1838.58
#2024-03-04|1836.47
#2024-03-05|1826.84
#2024-03-06|1841.18
#2024-03-07|1841.42
#2024-03-08|1845.94
#2024-03-11|1842.41
#2024-03-12|1858.61
#2024-03-13|1843.01
#2024-03-14|1836.87
#2024-03-15|1821.18
#2024-03-18|1820.14
#2024-03-19|1809.65
#2024-03-20|1814.25
#2024-03-21|1833.53
#2024-03-22|1819.58
#2024-03-25|1814.31
#2024-03-26|1821.74
#2024-03-27|1821.22
#2024-03-28|1823.93
#2024-03-29|1823.93
#2024-04-01|1825.34
#2024-04-02|1838.05
#2024-04-03|1834.88
#2024-04-04|1846.78
#2024-04-05|1847.43
#2024-04-08|1859.32
#2024-04-09|1866.47
#2024-04-10|1860.83
#2024-04-11|1856.85
#2024-04-12|1824.82
#2024-04-15|1801.97
#2024-04-16|1782.62
#2024-04-17|1787.64
#2024-04-18|1788.19
#2024-04-19|1800.98
#2024-04-22|1815.47
#2024-04-23|1825.37
#2024-04-24|1836.13
#2024-04-25|1846.90
#2024-04-26|1851.13
#2024-04-29|1883.01
#2024-04-30|1872.64
#2024-05-01|1872.06
#2024-05-02|1886.64
#2024-05-03|1903.96
#2024-05-06|1904.76
#2024-05-07|1898.30
#2024-05-08|1885.34
#2024-05-09|1864.43
#2024-05-10|1899.44
#2024-05-13|1909.17
#2024-05-14|1906.42
#2024-05-15|1908.16
#2024-05-16|1945.68
#2024-05-17|1956.88
#2024-05-20|1958.13
#2024-05-21|1951.81
#2024-05-22|1937.03
#2024-05-23|1940.44
#2024-05-24|1940.72
#2024-05-27|1947.53
#2024-05-28|1947.74
#2024-05-29|1910.72
#2024-05-30|1901.41
#2024-05-31|1891.24
#2024-06-03|1944.04
#2024-06-04|1860.42
#2024-06-05|1899.00
#2024-06-06|1913.33
#2024-06-07|1922.52
#2024-06-10|1911.92
#2024-06-11|1902.05
#2024-06-12|1893.88
#2024-06-13|1895.10
#2024-06-14|1904.65
#2024-06-17|1905.71
#2024-06-18|1919.86
#2024-06-19|1952.72
#2024-06-20|1958.69
#2024-06-21|1950.04
#2024-06-24|1960.12
#2024-06-25|1980.76
#2024-06-26|1977.06
#2024-06-27|1972.64
#2024-06-28|1964.51
#2024-07-01|1965.71
#2024-07-02|1966.90
#2024-07-03|1991.64
#2024-07-04|2004.35
#2024-07-05|1981.55
#2024-07-08|1973.56
#2024-07-09|1979.32
#2024-07-10|1982.92
#2024-07-11|1993.59
#2024-07-12|2011.40
#2024-07-15|2006.71
#2024-07-16|1996.93
#2024-07-17|1994.70
#2024-07-18|1990.72
#2024-07-19|1973.32
#2024-07-22|1981.05
#2024-07-23|1968.41
#2024-07-24|1955.05
#2024-07-25|1934.30
#2024-07-26|1945.01
#2024-07-29|1951.93
#2024-07-30|1949.05
#2024-07-31|1959.06
#2024-08-01|1951.91
#2024-08-02|1932.91
#2024-08-05|1892.77
#2024-08-06|1888.62
#2024-08-07|1912.27
#2024-08-08|1922.49
#2024-08-09|1950.06
#2024-08-12|1965.02
#2024-08-13|1955.77
#2024-08-14|1963.83
#2024-08-15|1975.51
#2024-08-16|2000.75
#2024-08-19|2019.24
#2024-08-20|2029.72
#2024-08-21|2017.56
#2024-08-22|2018.33
#2024-08-23|2030.16
#2024-08-26|2041.81
#2024-08-27|2053.92
#2024-08-28|2047.28
#2024-08-29|2029.25
#2024-08-30|2033.04
#2024-09-02|2031.18
#2024-09-03|2029.42
#2024-09-04|2024.15
#2024-09-05|2026.32
#2024-09-06|2004.49
#2024-09-09|2005.18
#2024-09-10|2003.38
#2024-09-11|1990.86
#2024-09-12|2008.75
#2024-09-13|2031.36
#2024-09-16|2039.55
#2024-09-17|2052.69
#2024-09-18|2066.30
#2024-09-19|2074.16
#2024-09-20|2085.55
#2024-09-23|2091.30
#2024-09-24|2127.19
#2024-09-25|2144.80
#2024-09-26|2174.39
#2024-09-27|2168.33
#2024-09-30|2153.40
#2024-10-01|2148.37
#2024-10-02|2212.19
#2024-10-03|2169.33
#2024-10-04|2184.48
#2024-10-07|2193.12
#2024-10-08|2112.79
#2024-10-09|2087.25
#2024-10-10|2127.04
#2024-10-11|2117.21
#2024-10-14|2149.34
#2024-10-15|2124.06
#2024-10-16|2129.93
#2024-10-17|2103.87
#2024-10-18|2148.06
#2024-10-21|2133.23
#2024-10-22|2118.56
#2024-10-23|2130.74
#2024-10-24|2138.95
#2024-10-25|2125.42
#2024-10-28|2137.06
#2024-10-29|2152.00
#2024-10-30|2125.93
#2024-10-31|2113.60
#2024-11-01|2114.92
#2024-11-04|2114.35
#2024-11-05|2157.20
#2024-11-06|2146.05
#2024-11-07|2164.11
#2024-11-08|2136.76
#2024-11-11|2128.44
#2024-11-12|2091.00
#2024-11-13|2068.99
#2024-11-14|2059.14
#2024-11-15|2047.99
#2024-11-18|2065.89
#2024-11-19|2070.83
#2024-11-20|2069.46
#2024-11-21|2052.49
#2024-11-22|2056.78
#2024-11-25|2075.25
#2024-11-26|2075.11
#2024-11-27|2076.91
#2024-11-28|2042.70
#2024-11-29|2042.76
#2024-12-02|2041.56
#2024-12-03|2067.07
#2024-12-04|2083.78
#2024-12-05|2095.85
#2024-12-06|2099.86
#2024-12-09|2120.86
#2024-12-10|2119.25
#2024-12-11|2119.10
#2024-12-12|2118.92
#2024-12-13|2103.89
#2024-12-16|2097.42
#2024-12-17|2078.82
#2024-12-18|2053.48
#2024-12-19|2040.57
#2024-12-20|2027.21
#2024-12-23|2045.04
#2024-12-24|2052.31
#2024-12-25|2052.31
#2024-12-26|2054.25
#2024-12-27|2049.41
#2024-12-30|2043.96
#2024-12-31|2040.60
#2025-01-01|2045.48
#2025-01-02|2033.61
#2025-01-03|2020.25
#2025-01-06|2008.94
#2025-01-07|2017.60
#2025-01-08|2002.07
#2025-01-09|1989.72
#2025-01-10|1958.41
#2025-01-13|1937.59
#2025-01-14|1965.95
#2025-01-15|1986.23
#2025-01-16|2000.73
#2025-01-17|1982.52
#2025-01-20|2007.18
#2025-01-21|1999.39
#2025-01-22|2004.61
#2025-01-23|2019.50
#2025-01-24|2032.71
#2025-01-27|2036.01
#2025-01-28|2046.87
#2025-01-29|2054.49
#2025-01-30|2069.62
#2025-01-31|2075.99
#2025-02-03|2058.08
#2025-02-04|2098.90
#2025-02-05|2093.95
#2025-02-06|2103.28
#2025-02-07|2096.77
#2025-02-10|2097.07
#2025-02-11|2091.85
#2025-02-12|2108.43
#2025-02-13|2104.05
#2025-02-14|2127.03
#2025-02-17|2138.87
#2025-02-18|2140.64
#2025-02-19|2139.44
#2025-02-20|2132.37
#2025-02-21|2118.41
#2025-02-24|2108.96
#2025-02-25|2092.00
#2025-02-26|2114.20
#2025-02-27|2112.75
#2025-02-28|2069.38
#2025-03-03|2065.43
#2025-03-04|2069.19
#2025-03-05|2100.64
#2025-03-06|2117.32
#2025-03-07|2119.01
#2025-03-10|2095.90
#2025-03-11|2093.22
#2025-03-12|2104.25
#2025-03-13|2112.09
#2025-03-14|2154.27
#2025-03-17|2180.58
#2025-03-18|2213.23
#2025-03-19|2232.09
#2025-03-20|2214.41
#2025-03-21|2220.32
#2025-03-24|2254.87
#2025-03-25|2241.94
#2025-03-26|2221.48
#2025-03-27|2228.20
#2025-03-28|2219.66
#2025-03-31|2218.13
#2025-04-01|2201.77
#2025-04-02|2219.41
#2025-04-03|2216.39
#2025-04-04|2199.30
#2025-04-07|2072.60
#2025-04-08|2087.44
#2025-04-09|2081.95
#2025-04-10|2088.67
#2025-04-11|2140.28
#2025-04-14|2160.76
#2025-04-15|2203.91
#2025-04-16|2207.61
#2025-04-17|2247.66
#2025-04-18|2247.66
#2025-04-21|2274.08
#2025-04-22|2298.81
#2025-04-23|2306.76
#2025-04-24|2313.01
#2025-04-25|2297.61
#2025-04-28|2323.14
#2025-04-29|2316.90
#2025-04-30|2317.87
#2025-05-01|2316.32
#2025-05-02|2321.07
#2025-05-05|2325.25
#2025-05-06|2304.53
#2025-05-07|2317.27
#2025-05-08|2315.83
#2025-05-09|2312.26
#2025-05-12|2369.31
#2025-05-13|2370.40
#2025-05-14|2394.35
#2025-05-15|2397.96
#2025-05-16|2389.89
#2025-05-19|2394.40
#2025-05-20|2378.05
#2025-05-21|2381.36
#2025-05-22|2370.01
#2025-05-23|2395.75
#2025-05-26|2401.88
#2025-05-27|2397.34
#2025-05-28|2395.77
#2025-05-29|2398.59
#2025-05-30|2390.63
#2025-06-02|2388.51
#2025-06-03|2399.44
#2025-06-04|2397.54
#2025-06-05|2413.69
#2025-06-06|2435.64
#2025-06-09|2457.67
#2025-06-10|2458.11
#2025-06-11|2482.35
#2025-06-12|2463.46
#2025-06-13|2437.02
#2025-06-16|2471.06
#2025-06-17|2458.08
#2025-06-18|2447.13
#2025-06-19|2419.03
#2025-06-20|2452.87
#2025-06-23|2456.76
#2025-06-24|2512.44
#2025-06-25|2526.48
#2025-06-26|2549.90
#2025-06-27|2550.19
#2025-06-30|2542.67
#2025-07-01|2548.62
#2025-07-02|2539.90
#2025-07-03|2547.71
#2025-07-04|2553.06
#2025-07-07|2537.14
#2025-07-08|2550.10
#2025-07-09|2539.68
#2025-07-10|2545.49
#2025-07-11|2531.25
#2025-07-14|2532.25
#2025-07-15|2541.88
#2025-07-16|2540.57
#2025-07-17|2531.25
#2025-07-18|2519.41
#2025-07-21|2534.02
#2025-07-22|2526.71
#2025-07-23|2553.75
#2025-07-24|2550.27
#2025-07-25|2524.76
#2025-07-28|2512.02
#2025-07-29|2508.23
#2025-07-30|2498.18
#2025-07-31|2471.09
#2025-08-01|2446.84
#2025-08-04|2462.59
#2025-08-05|2467.23
#2025-08-06|2464.13
#2025-08-07|2483.92
#2025-08-08|2470.43
#2025-08-11|2474.75
#2025-08-12|2490.50
#2025-08-13|2508.30
#2025-08-14|2515.40
#2025-08-15|2519.44
#2025-08-18|2541.80
#2025-08-19|2528.05
#2025-08-20|2529.55
#2025-08-21|2526.98
#2025-08-22|2526.43
#2025-08-25|2526.86
#2025-08-26|2491.71
#2025-08-27|2484.47
#2025-08-28|2482.11
#2025-08-29|2464.60
#2025-09-01|2472.96
#2025-09-02|2467.68
#2025-09-03|2471.61
#2025-09-04|2469.84
#2025-09-05|2486.19
#2025-09-08|2486.42
#2025-09-09|2503.23
#2025-09-10|2530.03
#2025-09-11|2528.61
#2025-09-12|2538.54
#2025-09-15|2539.74
#2025-09-16|2539.52
#2025-09-17|2560.67
#2025-09-18|2544.87
#2025-09-19|2538.12
#2025-09-22|2517.16
#2025-09-23|2516.77
#2025-09-24|2504.65
#2025-09-25|2476.72
#2025-09-26|2469.33
#2025-09-29|2494.89
#2025-09-30|2497.33
#2025-10-01|2503.55
#2025-10-02|2495.14
#2025-10-03|2494.92
#2025-10-06|2505.46
#2025-10-07|2499.68
#2025-10-08|2494.24
#2025-10-09|2505.55
#2025-10-10|2504.17
#2025-10-13|2505.43
#2025-10-14|2505.51
#2025-10-15|2551.85
#2025-10-16|2575.60
#2025-10-17|2568.48
#2025-10-20|2593.62
#2025-10-21|2604.57
#2025-10-22|2603.41
#2025-10-23|2621.21
#2025-10-24|2619.26
#2025-10-27|2629.25
#2025-10-28|2628.22
#2025-10-29|2639.98
#2025-10-30|2617.98
#2025-10-31|2594.04
#2025-11-03|2622.09
#2025-11-04|2620.44
#2025-11-05|2629.58
#2025-11-06|2634.58
#2025-11-07|2644.90
#2025-11-10|2668.23
#2025-11-11|2682.12
#2025-11-12|2692.45
#2025-11-13|2696.44
#2025-11-14|2690.56
#2025-11-17|2687.54
#2025-11-18|2659.62
#2025-11-19|2664.37
#2025-11-20|2673.51
#2025-11-21|2625.57
#2025-11-24|2633.60
#2025-11-25|2648.55
#2025-11-26|2682.30
#2025-11-27|2688.15
#2025-11-28|2683.83
#2025-12-01|2677.17
#2025-12-02|2673.45
#2025-12-03|2652.12
#2025-12-04|2670.50
#2025-12-05|2665.09
#2025-12-08|2636.56
#2025-12-09|2626.13
#2025-12-10|2614.61
#2025-12-11|2625.73
#2025-12-12|2645.75
#2025-12-15|2642.87
#2025-12-16|2590.01
#2025-12-17|2591.64
#2025-12-18|2609.17
#2025-12-19|2635.76
#2025-12-22|2635.58
#2025-12-23|2654.31
#2025-12-24|2651.48
#2025-12-25|2651.48
#2025-12-26|2644.26
#2025-12-29|2637.10
#2025-12-30|2651.41
#2025-12-31|2655.45
#2026-01-01|2657.04
#2026-01-02|2681.87
#2026-01-05|2694.17
#2026-01-06|2720.09
#2026-01-07|2704.72
#2026-01-08|2686.77
#2026-01-09|2671.65
#2026-01-12|2671.62
#2026-01-13|2676.47
#2026-01-14|2670.96
#2026-01-15|2675.61
#2026-01-16|2665.15
#2026-01-19|2657.99
#2026-01-20|2650.50
#2026-01-21|2640.38
#2026-01-22|2657.49
#2026-01-23|2643.04
#2026-01-26|2656.54
#2026-01-27|2702.99
#2026-01-28|2744.95
#2026-01-29|2756.72
#2026-01-30|2715.78
#2026-02-02|2691.89
#2026-02-03|2754.73
#2026-02-04|2744.85
#2026-02-05|2739.77
#2026-02-06|2745.20
#2026-02-09|2788.34
#2026-02-10|2794.51
#2026-02-11|2794.50
#2026-02-12|2787.21
#2026-02-13|2746.59
#2026-02-16|2761.84
#2026-02-17|2762.55
#2026-02-18|2777.09
#2026-02-19|2766.53
#2026-02-20|2780.87
#2026-02-23|2789.79
#2026-02-24|2767.57
#2026-02-25|2773.29
#2026-02-26|2742.49
#2026-02-27|2714.56
#2026-03-02|2666.94
#2026-03-03|2642.14
#2026-03-04|2610.12
#2026-03-05|2610.06
#2026-03-06|2576.84
#2026-03-09|2538.55
#2026-03-10|2589.49
#2026-03-11|2551.69
#2026-03-12|2515.99
#2026-03-13|2473.98
#2026-03-16|2509.03
#2026-03-17|2530.66
#2026-03-18|2533.84
#2026-03-19|2477.34
#2026-03-20|2439.54
#2026-03-23|2383.57
#2026-03-24|2425.75
#2026-03-25|2474.39
#2026-03-26|2447.02
#2026-03-27|2398.70
#2026-03-30|2359.84
#2026-03-31|2389.99
#2026-04-01|2432.92
#2026-04-02|2453.23