Table Data - Nasdaq BRIC Industrials Net Total Return Index
| Title | Nasdaq BRIC Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC50N |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQBRIC50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 167.35 |
| 2001-04-02 | 167.77 |
| 2001-04-03 | 164.21 |
| 2001-04-04 | 160.95 |
| 2001-04-05 | 162.07 |
| 2001-04-06 | 162.53 |
| 2001-04-09 | 163.48 |
| 2001-04-10 | 165.93 |
| 2001-04-11 | 167.88 |
| 2001-04-12 | 171.72 |
| 2001-04-13 | . |
| 2001-04-16 | 172.25 |
| 2001-04-17 | 173.41 |
| 2001-04-18 | 178.29 |
| 2001-04-19 | 176.88 |
| 2001-04-20 | 174.84 |
| 2001-04-23 | 177.10 |
| 2001-04-24 | 178.54 |
| 2001-04-25 | 176.91 |
| 2001-04-26 | 178.91 |
| 2001-04-27 | 178.97 |
| 2001-04-30 | 180.67 |
| 2001-05-01 | 180.47 |
| 2001-05-02 | 187.31 |
| 2001-05-03 | 183.72 |
| 2001-05-04 | 183.32 |
| 2001-05-07 | 185.23 |
| 2001-05-08 | 186.28 |
| 2001-05-09 | 189.48 |
| 2001-05-10 | 190.40 |
| 2001-05-11 | 188.11 |
| 2001-05-14 | 186.51 |
| 2001-05-15 | 189.13 |
| 2001-05-16 | 192.04 |
| 2001-05-17 | 195.63 |
| 2001-05-18 | 196.34 |
| 2001-05-21 | 197.74 |
| 2001-05-22 | 198.91 |
| 2001-05-23 | 198.92 |
| 2001-05-24 | 200.27 |
| 2001-05-25 | 202.12 |
| 2001-05-28 | . |
| 2001-05-29 | 203.90 |
| 2001-05-30 | 201.33 |
| 2001-05-31 | 200.60 |
| 2001-06-01 | 198.19 |
| 2001-06-04 | 201.08 |
| 2001-06-05 | 203.05 |
| 2001-06-06 | 201.73 |
| 2001-06-07 | 202.81 |
| 2001-06-08 | 203.34 |
| 2001-06-11 | 201.53 |
| 2001-06-12 | 200.41 |
| 2001-06-13 | 198.96 |
| 2001-06-14 | 190.18 |
| 2001-06-15 | 189.53 |
| 2001-06-18 | 187.22 |
| 2001-06-19 | 188.44 |
| 2001-06-20 | 190.17 |
| 2001-06-21 | 193.98 |
| 2001-06-22 | 193.14 |
| 2001-06-25 | 193.61 |
| 2001-06-26 | 194.12 |
| 2001-06-27 | 194.57 |
| 2001-06-28 | 192.52 |
| 2001-06-29 | 193.05 |
| 2001-07-02 | 192.49 |
| 2001-07-03 | 191.66 |
| 2001-07-04 | . |
| 2001-07-05 | 187.80 |
| 2001-07-06 | 186.73 |
| 2001-07-09 | 182.26 |
| 2001-07-10 | 185.33 |
| 2001-07-11 | 182.09 |
| 2001-07-12 | 184.59 |
| 2001-07-13 | 182.44 |
| 2001-07-16 | 179.96 |
| 2001-07-17 | 175.90 |
| 2001-07-18 | 175.26 |
| 2001-07-19 | 171.46 |
| 2001-07-20 | 173.49 |
| 2001-07-23 | 172.39 |
| 2001-07-24 | 172.09 |
| 2001-07-25 | 170.06 |
| 2001-07-26 | 170.15 |
| 2001-07-27 | 171.63 |
| 2001-07-30 | 171.11 |
| 2001-07-31 | 170.35 |
| 2001-08-01 | 170.84 |
| 2001-08-02 | 168.99 |
| 2001-08-03 | 165.86 |
| 2001-08-06 | 162.30 |
| 2001-08-07 | 161.96 |
| 2001-08-08 | 162.25 |
| 2001-08-09 | 161.87 |
| 2001-08-10 | 163.65 |
| 2001-08-13 | 162.72 |
| 2001-08-14 | 163.62 |
| 2001-08-15 | 163.49 |
| 2001-08-16 | 161.50 |
| 2001-08-17 | 160.83 |
| 2001-08-20 | 161.73 |
| 2001-08-21 | 161.08 |
| 2001-08-22 | 158.28 |
| 2001-08-23 | 157.18 |
| 2001-08-24 | 155.55 |
| 2001-08-27 | 155.34 |
| 2001-08-28 | 154.15 |
| 2001-08-29 | 153.89 |
| 2001-08-30 | 152.80 |
| 2001-08-31 | 149.82 |
| 2001-09-03 | . |
| 2001-09-04 | 150.18 |
| 2001-09-05 | 148.93 |
| 2001-09-06 | 148.87 |
| 2001-09-07 | 146.31 |
| 2001-09-10 | 145.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 118.02 |
| 2001-09-18 | 118.73 |
| 2001-09-19 | 121.72 |
| 2001-09-20 | 118.60 |
| 2001-09-21 | 114.10 |
| 2001-09-24 | 118.93 |
| 2001-09-25 | 118.10 |
| 2001-09-26 | 117.79 |
| 2001-09-27 | 120.22 |
| 2001-09-28 | 123.58 |
| 2001-10-01 | 122.26 |
| 2001-10-02 | 122.49 |
| 2001-10-03 | 123.83 |
| 2001-10-04 | 127.29 |
| 2001-10-05 | 129.29 |
| 2001-10-08 | 126.20 |
| 2001-10-09 | 130.77 |
| 2001-10-10 | 132.29 |
| 2001-10-11 | 133.49 |
| 2001-10-12 | 128.41 |
| 2001-10-15 | 128.87 |
| 2001-10-16 | 129.99 |
| 2001-10-17 | 131.02 |
| 2001-10-18 | 128.57 |
| 2001-10-19 | 130.29 |
| 2001-10-22 | 132.51 |
| 2001-10-23 | 137.52 |
| 2001-10-24 | 137.55 |
| 2001-10-25 | 137.36 |
| 2001-10-26 | 138.32 |
| 2001-10-29 | 138.19 |
| 2001-10-30 | 139.53 |
| 2001-10-31 | 140.48 |
| 2001-11-01 | 141.19 |
| 2001-11-02 | 139.73 |
| 2001-11-05 | 143.55 |
| 2001-11-06 | 142.86 |
| 2001-11-07 | 139.84 |
| 2001-11-08 | 143.48 |
| 2001-11-09 | 145.29 |
| 2001-11-12 | 144.47 |
| 2001-11-13 | 143.97 |
| 2001-11-14 | 145.46 |
| 2001-11-15 | 148.72 |
| 2001-11-16 | 148.81 |
| 2001-11-19 | 149.76 |
| 2001-11-20 | 150.65 |
| 2001-11-21 | 151.93 |
| 2001-11-22 | . |
| 2001-11-23 | 154.97 |
| 2001-11-26 | 154.16 |
| 2001-11-27 | 153.04 |
| 2001-11-28 | 149.18 |
| 2001-11-29 | 148.67 |
| 2001-11-30 | 149.93 |
| 2001-12-03 | 152.49 |
| 2001-12-04 | 154.66 |
| 2001-12-05 | 156.04 |
| 2001-12-06 | 158.14 |
| 2001-12-07 | 157.78 |
| 2001-12-10 | 158.01 |
| 2001-12-11 | 157.37 |
| 2001-12-12 | 156.13 |
| 2001-12-13 | 152.20 |
| 2001-12-14 | 152.37 |
| 2001-12-17 | 152.03 |
| 2001-12-18 | 151.53 |
| 2001-12-19 | 151.02 |
| 2001-12-20 | 151.42 |
| 2001-12-21 | 150.26 |
| 2001-12-24 | 149.89 |
| 2001-12-25 | . |
| 2001-12-26 | 149.83 |
| 2001-12-27 | 149.19 |
| 2001-12-28 | 150.72 |
| 2001-12-31 | 152.25 |
| 2002-01-01 | . |
| 2002-01-02 | 153.05 |
| 2002-01-03 | 156.38 |
| 2002-01-04 | 157.83 |
| 2002-01-07 | 160.01 |
| 2002-01-08 | 157.74 |
| 2002-01-09 | 155.09 |
| 2002-01-10 | 155.53 |
| 2002-01-11 | 154.53 |
| 2002-01-14 | 154.29 |
| 2002-01-15 | 150.73 |
| 2002-01-16 | 150.39 |
| 2002-01-17 | 150.62 |
| 2002-01-18 | 151.24 |
| 2002-01-21 | . |
| 2002-01-22 | 148.05 |
| 2002-01-23 | 148.62 |
| 2002-01-24 | 147.93 |
| 2002-01-25 | 149.46 |
| 2002-01-28 | 150.28 |
| 2002-01-29 | 150.72 |
| 2002-01-30 | 149.59 |
| 2002-01-31 | 150.28 |
| 2002-02-01 | 150.49 |
| 2002-02-04 | 149.85 |
| 2002-02-05 | 149.96 |
| 2002-02-06 | 151.84 |
| 2002-02-07 | 150.75 |
| 2002-02-08 | 151.84 |
| 2002-02-11 | 154.64 |
| 2002-02-12 | 154.50 |
| 2002-02-13 | 154.84 |
| 2002-02-14 | 155.91 |
| 2002-02-15 | 158.57 |
| 2002-02-18 | . |
| 2002-02-19 | 158.60 |
| 2002-02-20 | 157.59 |
| 2002-02-21 | 156.99 |
| 2002-02-22 | 156.44 |
| 2002-02-25 | 153.66 |
| 2002-02-26 | 155.15 |
| 2002-02-27 | 157.24 |
| 2002-02-28 | 153.81 |
| 2002-03-01 | 155.33 |
| 2002-03-04 | 155.53 |
| 2002-03-05 | 156.45 |
| 2002-03-06 | 156.84 |
| 2002-03-07 | 158.29 |
| 2002-03-08 | 159.28 |
| 2002-03-11 | 160.67 |
| 2002-03-12 | 161.00 |
| 2002-03-13 | 161.51 |
| 2002-03-14 | 161.56 |
| 2002-03-15 | 160.50 |
| 2002-03-18 | 159.92 |
| 2002-03-19 | 158.72 |
| 2002-03-20 | 159.38 |
| 2002-03-21 | 156.48 |
| 2002-03-22 | 156.66 |
| 2002-03-25 | 156.57 |
| 2002-03-26 | 154.96 |
| 2002-03-27 | 155.23 |
| 2002-03-28 | 156.14 |
| 2002-03-29 | . |
| 2002-04-01 | 157.18 |
| 2002-04-02 | 156.75 |
| 2002-04-03 | 157.46 |
| 2002-04-04 | 159.21 |
| 2002-04-05 | 159.09 |
| 2002-04-08 | 158.46 |
| 2002-04-09 | 159.31 |
| 2002-04-10 | 159.14 |
| 2002-04-11 | 158.87 |
| 2002-04-12 | 158.99 |
| 2002-04-15 | 157.60 |
| 2002-04-16 | 157.68 |
| 2002-04-17 | 158.27 |
| 2002-04-18 | 158.09 |
| 2002-04-19 | 158.05 |
| 2002-04-22 | 156.78 |
| 2002-04-23 | 158.05 |
| 2002-04-24 | 159.05 |
| 2002-04-25 | 158.53 |
| 2002-04-26 | 159.41 |
| 2002-04-29 | 160.62 |
| 2002-04-30 | 160.99 |
| 2002-05-01 | 161.01 |
| 2002-05-02 | 163.23 |
| 2002-05-03 | 166.61 |
| 2002-05-06 | 169.19 |
| 2002-05-07 | 169.71 |
| 2002-05-08 | 169.23 |
| 2002-05-09 | 169.00 |
| 2002-05-10 | 168.11 |
| 2002-05-13 | 169.39 |
| 2002-05-14 | 170.33 |
| 2002-05-15 | 171.07 |
| 2002-05-16 | 171.89 |
| 2002-05-17 | 171.34 |
| 2002-05-20 | 170.56 |
| 2002-05-21 | 169.71 |
| 2002-05-22 | 169.32 |
| 2002-05-23 | 167.56 |
| 2002-05-24 | 170.51 |
| 2002-05-27 | . |
| 2002-05-28 | 169.13 |
| 2002-05-29 | 168.28 |
| 2002-05-30 | 167.80 |
| 2002-05-31 | 167.81 |
| 2002-06-03 | 167.75 |
| 2002-06-04 | 167.29 |
| 2002-06-05 | 168.14 |
| 2002-06-06 | 169.83 |
| 2002-06-07 | 169.35 |
| 2002-06-10 | 170.53 |
| 2002-06-11 | 171.17 |
| 2002-06-12 | 171.69 |
| 2002-06-13 | 172.99 |
| 2002-06-14 | 171.03 |
| 2002-06-17 | 169.04 |
| 2002-06-18 | 167.69 |
| 2002-06-19 | 163.45 |
| 2002-06-20 | 164.04 |
| 2002-06-21 | 163.19 |
| 2002-06-24 | 166.92 |
| 2002-06-25 | 165.63 |
| 2002-06-26 | 163.04 |
| 2002-06-27 | 166.88 |
| 2002-06-28 | 168.71 |
| 2002-07-01 | 169.35 |
| 2002-07-02 | 168.79 |
| 2002-07-03 | 170.67 |
| 2002-07-04 | . |
| 2002-07-05 | 172.26 |
| 2002-07-08 | 172.80 |
| 2002-07-09 | 172.61 |
| 2002-07-10 | 170.92 |
| 2002-07-11 | 169.79 |
| 2002-07-12 | 169.72 |
| 2002-07-15 | 168.22 |
| 2002-07-16 | 167.04 |
| 2002-07-17 | 166.37 |
| 2002-07-18 | 166.35 |
| 2002-07-19 | 164.79 |
| 2002-07-22 | 158.79 |
| 2002-07-23 | 160.66 |
| 2002-07-24 | 157.06 |
| 2002-07-25 | 155.18 |
| 2002-07-26 | 151.69 |
| 2002-07-29 | 153.47 |
| 2002-07-30 | 155.39 |
| 2002-07-31 | 156.33 |
| 2002-08-01 | 154.09 |
| 2002-08-02 | 153.25 |
| 2002-08-05 | 151.17 |
| 2002-08-06 | 149.61 |
| 2002-08-07 | 153.33 |
| 2002-08-08 | 152.77 |
| 2002-08-09 | 153.34 |
| 2002-08-12 | 152.51 |
| 2002-08-13 | 152.24 |
| 2002-08-14 | 150.61 |
| 2002-08-15 | 152.29 |
| 2002-08-16 | 153.44 |
| 2002-08-19 | 154.95 |
| 2002-08-20 | 155.62 |
| 2002-08-21 | 157.20 |
| 2002-08-22 | 158.36 |
| 2002-08-23 | 157.82 |
| 2002-08-26 | 158.49 |
| 2002-08-27 | 158.22 |
| 2002-08-28 | 157.47 |
| 2002-08-29 | 156.55 |
| 2002-08-30 | 157.28 |
| 2002-09-02 | . |
| 2002-09-03 | 154.86 |
| 2002-09-04 | 154.74 |
| 2002-09-05 | 154.19 |
| 2002-09-06 | 153.46 |
| 2002-09-09 | 152.77 |
| 2002-09-10 | 154.32 |
| 2002-09-11 | 154.98 |
| 2002-09-12 | 156.92 |
| 2002-09-13 | 154.63 |
| 2002-09-16 | 152.23 |
| 2002-09-17 | 154.76 |
| 2002-09-18 | 151.61 |
| 2002-09-19 | 151.68 |
| 2002-09-20 | 151.35 |
| 2002-09-23 | 150.73 |
| 2002-09-24 | 149.59 |
| 2002-09-25 | 147.88 |
| 2002-09-26 | 148.69 |
| 2002-09-27 | 148.86 |
| 2002-09-30 | 146.47 |
| 2002-10-01 | 146.84 |
| 2002-10-02 | 146.79 |
| 2002-10-03 | 145.50 |
| 2002-10-04 | 146.50 |
| 2002-10-07 | 145.44 |
| 2002-10-08 | 144.86 |
| 2002-10-09 | 144.89 |
| 2002-10-10 | 143.76 |
| 2002-10-11 | 144.90 |
| 2002-10-14 | 145.69 |
| 2002-10-15 | 149.27 |
| 2002-10-16 | 150.10 |
| 2002-10-17 | 151.90 |
| 2002-10-18 | 152.14 |
| 2002-10-21 | 151.73 |
| 2002-10-22 | 150.76 |
| 2002-10-23 | 154.07 |
| 2002-10-24 | 153.61 |
| 2002-10-25 | 152.93 |
| 2002-10-28 | 153.71 |
| 2002-10-29 | 150.32 |
| 2002-10-30 | 151.01 |
| 2002-10-31 | 151.70 |
| 2002-11-01 | 150.93 |
| 2002-11-04 | 154.08 |
| 2002-11-05 | 153.10 |
| 2002-11-06 | 153.88 |
| 2002-11-07 | 153.50 |
| 2002-11-08 | 155.15 |
| 2002-11-11 | 153.33 |
| 2002-11-12 | 152.32 |
| 2002-11-13 | 150.85 |
| 2002-11-14 | 151.60 |
| 2002-11-15 | 153.52 |
| 2002-11-18 | 153.44 |
| 2002-11-19 | 152.07 |
| 2002-11-20 | 150.77 |
| 2002-11-21 | 150.75 |
| 2002-11-22 | 152.05 |
| 2002-11-25 | 153.18 |
| 2002-11-26 | 151.66 |
| 2002-11-27 | 151.06 |
| 2002-11-28 | . |
| 2002-11-29 | 152.76 |
| 2002-12-02 | 156.18 |
| 2002-12-03 | 155.00 |
| 2002-12-04 | 153.72 |
| 2002-12-05 | 154.01 |
| 2002-12-06 | 155.32 |
| 2002-12-09 | 153.45 |
| 2002-12-10 | 153.67 |
| 2002-12-11 | 153.46 |
| 2002-12-12 | 154.90 |
| 2002-12-13 | 155.20 |
| 2002-12-16 | 154.88 |
| 2002-12-17 | 154.70 |
| 2002-12-18 | 154.72 |
| 2002-12-19 | 154.98 |
| 2002-12-20 | 155.43 |
| 2002-12-23 | 154.44 |
| 2002-12-24 | 154.39 |
| 2002-12-25 | . |
| 2002-12-26 | 154.20 |
| 2002-12-27 | 155.01 |
| 2002-12-30 | 153.09 |
| 2002-12-31 | 153.49 |
| 2003-01-01 | . |
| 2003-01-02 | 153.60 |
| 2003-01-03 | 155.14 |
| 2003-01-06 | 155.56 |
| 2003-01-07 | 155.66 |
| 2003-01-08 | 157.69 |
| 2003-01-09 | 160.11 |
| 2003-01-10 | 161.34 |
| 2003-01-13 | 162.12 |
| 2003-01-14 | 161.42 |
| 2003-01-15 | 161.03 |
| 2003-01-16 | 159.29 |
| 2003-01-17 | 159.24 |
| 2003-01-20 | . |
| 2003-01-21 | 161.04 |
| 2003-01-22 | 161.56 |
| 2003-01-23 | 160.40 |
| 2003-01-24 | 157.72 |
| 2003-01-27 | 154.51 |
| 2003-01-28 | 155.94 |
| 2003-01-29 | 156.67 |
| 2003-01-30 | 156.65 |
| 2003-01-31 | 156.73 |
| 2003-02-03 | 157.61 |
| 2003-02-04 | 159.21 |
| 2003-02-05 | 159.83 |
| 2003-02-06 | 160.11 |
| 2003-02-07 | 160.02 |
| 2003-02-10 | 158.82 |
| 2003-02-11 | 158.75 |
| 2003-02-12 | 159.67 |
| 2003-02-13 | 157.01 |
| 2003-02-14 | 155.48 |
| 2003-02-17 | . |
| 2003-02-18 | 158.26 |
| 2003-02-19 | 158.84 |
| 2003-02-20 | 158.61 |
| 2003-02-21 | 157.52 |
| 2003-02-24 | 158.44 |
| 2003-02-25 | 156.36 |
| 2003-02-26 | 157.07 |
| 2003-02-27 | 157.33 |
| 2003-02-28 | 157.53 |
| 2003-03-03 | 157.60 |
| 2003-03-04 | 155.92 |
| 2003-03-05 | 154.60 |
| 2003-03-06 | 151.32 |
| 2003-03-07 | 149.64 |
| 2003-03-10 | 146.75 |
| 2003-03-11 | 148.77 |
| 2003-03-12 | 149.95 |
| 2003-03-13 | 150.45 |
| 2003-03-14 | 151.52 |
| 2003-03-17 | 150.82 |
| 2003-03-18 | 152.50 |
| 2003-03-19 | 153.84 |
| 2003-03-20 | 155.28 |
| 2003-03-21 | 156.43 |
| 2003-03-24 | 156.01 |
| 2003-03-25 | 155.53 |
| 2003-03-26 | 154.77 |
| 2003-03-27 | 154.97 |
| 2003-03-28 | 155.97 |
| 2003-03-31 | 152.70 |
| 2003-04-01 | 153.31 |
| 2003-04-02 | 155.53 |
| 2003-04-03 | 155.95 |
| 2003-04-04 | 157.32 |
| 2003-04-07 | 158.29 |
| 2003-04-08 | 157.72 |
| 2003-04-09 | 157.36 |
| 2003-04-10 | 156.90 |
| 2003-04-11 | 158.15 |
| 2003-04-14 | 156.08 |
| 2003-04-15 | 155.32 |
| 2003-04-16 | 156.60 |
| 2003-04-17 | 156.02 |
| 2003-04-18 | . |
| 2003-04-21 | 156.18 |
| 2003-04-22 | 153.87 |
| 2003-04-23 | 150.44 |
| 2003-04-24 | 148.27 |
| 2003-04-25 | 148.10 |
| 2003-04-28 | 149.53 |
| 2003-04-29 | 153.37 |
| 2003-04-30 | 153.76 |
| 2003-05-01 | 153.66 |
| 2003-05-02 | 153.99 |
| 2003-05-05 | 156.19 |
| 2003-05-06 | 157.39 |
| 2003-05-07 | 156.95 |
| 2003-05-08 | 156.84 |
| 2003-05-09 | 155.93 |
| 2003-05-12 | 157.79 |
| 2003-05-13 | 159.23 |
| 2003-05-14 | 159.37 |
| 2003-05-15 | 160.12 |
| 2003-05-16 | 161.46 |
| 2003-05-19 | 162.71 |
| 2003-05-20 | 164.22 |
| 2003-05-21 | 165.84 |
| 2003-05-22 | 168.92 |
| 2003-05-23 | 170.01 |
| 2003-05-26 | . |
| 2003-05-27 | 172.04 |
| 2003-05-28 | 172.57 |
| 2003-05-29 | 173.13 |
| 2003-05-30 | 173.60 |
| 2003-06-02 | 176.69 |
| 2003-06-03 | 175.70 |
| 2003-06-04 | 176.67 |
| 2003-06-05 | 176.87 |
| 2003-06-06 | 178.20 |
| 2003-06-09 | 179.61 |
| 2003-06-10 | 179.96 |
| 2003-06-11 | 181.17 |
| 2003-06-12 | 183.66 |
| 2003-06-13 | 187.81 |
| 2003-06-16 | 187.83 |
| 2003-06-17 | 189.24 |
| 2003-06-18 | 189.64 |
| 2003-06-19 | 190.31 |
| 2003-06-20 | 189.99 |
| 2003-06-23 | 186.73 |
| 2003-06-24 | 184.47 |
| 2003-06-25 | 187.88 |
| 2003-06-26 | 187.04 |
| 2003-06-27 | 190.77 |
| 2003-06-30 | 188.78 |
| 2003-07-01 | 189.09 |
| 2003-07-02 | 192.02 |
| 2003-07-03 | 191.78 |
| 2003-07-04 | . |
| 2003-07-07 | 194.98 |
| 2003-07-08 | 196.64 |
| 2003-07-09 | 198.51 |
| 2003-07-10 | 199.53 |
| 2003-07-11 | 199.34 |
| 2003-07-14 | 203.86 |
| 2003-07-15 | 203.11 |
| 2003-07-16 | 204.77 |
| 2003-07-17 | 200.72 |
| 2003-07-18 | 202.01 |
| 2003-07-21 | 200.28 |
| 2003-07-22 | 196.82 |
| 2003-07-23 | 194.00 |
| 2003-07-24 | 196.33 |
| 2003-07-25 | 199.51 |
| 2003-07-28 | 203.46 |
| 2003-07-29 | 203.07 |
| 2003-07-30 | 204.02 |
| 2003-07-31 | 205.45 |
| 2003-08-01 | 207.49 |
| 2003-08-04 | 209.12 |
| 2003-08-05 | 206.35 |
| 2003-08-06 | 203.21 |
| 2003-08-07 | 205.37 |
| 2003-08-08 | 207.47 |
| 2003-08-11 | 210.66 |
| 2003-08-12 | 212.06 |
| 2003-08-13 | 214.47 |
| 2003-08-14 | 215.12 |
| 2003-08-15 | 215.73 |
| 2003-08-18 | 220.62 |
| 2003-08-19 | 220.55 |
| 2003-08-20 | 222.06 |
| 2003-08-21 | 222.84 |
| 2003-08-22 | 224.08 |
| 2003-08-25 | 217.83 |
| 2003-08-26 | 221.77 |
| 2003-08-27 | 223.51 |
| 2003-08-28 | 221.96 |
| 2003-08-29 | 225.66 |
| 2003-09-01 | . |
| 2003-09-02 | 232.68 |
| 2003-09-03 | 235.69 |
| 2003-09-04 | 234.67 |
| 2003-09-05 | 235.59 |
| 2003-09-08 | 238.23 |
| 2003-09-09 | 233.96 |
| 2003-09-10 | 231.90 |
| 2003-09-11 | 234.22 |
| 2003-09-12 | 232.74 |
| 2003-09-15 | 230.62 |
| 2003-09-16 | 234.25 |
| 2003-09-17 | 231.25 |
| 2003-09-18 | 226.04 |
| 2003-09-19 | 226.13 |
| 2003-09-22 | 225.27 |
| 2003-09-23 | 230.30 |
| 2003-09-24 | 236.43 |
| 2003-09-25 | 234.62 |
| 2003-09-26 | 236.28 |
| 2003-09-29 | 239.31 |
| 2003-09-30 | 241.03 |
| 2003-10-01 | 243.02 |
| 2003-10-02 | 245.64 |
| 2003-10-03 | 251.48 |
| 2003-10-06 | 258.88 |
| 2003-10-07 | 261.97 |
| 2003-10-08 | 262.31 |
| 2003-10-09 | 265.89 |
| 2003-10-10 | 268.86 |
| 2003-10-13 | 271.63 |
| 2003-10-14 | 267.48 |
| 2003-10-15 | 271.18 |
| 2003-10-16 | 278.74 |
| 2003-10-17 | 279.98 |
| 2003-10-20 | 280.54 |
| 2003-10-21 | 278.25 |
| 2003-10-22 | 278.55 |
| 2003-10-23 | 267.08 |
| 2003-10-24 | 270.70 |
| 2003-10-27 | 271.63 |
| 2003-10-28 | 276.73 |
| 2003-10-29 | 276.94 |
| 2003-10-30 | 278.91 |
| 2003-10-31 | 286.62 |
| 2003-11-03 | 291.53 |
| 2003-11-04 | 293.36 |
| 2003-11-05 | 293.18 |
| 2003-11-06 | 289.21 |
| 2003-11-07 | 289.06 |
| 2003-11-10 | 288.40 |
| 2003-11-11 | 287.38 |
| 2003-11-12 | 287.96 |
| 2003-11-13 | 288.03 |
| 2003-11-14 | 283.67 |
| 2003-11-17 | 286.19 |
| 2003-11-18 | 283.46 |
| 2003-11-19 | 278.05 |
| 2003-11-20 | 275.77 |
| 2003-11-21 | 276.42 |
| 2003-11-24 | 277.05 |
| 2003-11-25 | 282.11 |
| 2003-11-26 | 283.85 |
| 2003-11-27 | . |
| 2003-11-28 | 294.48 |
| 2003-12-01 | 302.55 |
| 2003-12-02 | 302.00 |
| 2003-12-03 | 301.74 |
| 2003-12-04 | 301.82 |
| 2003-12-05 | 299.82 |
| 2003-12-08 | 299.20 |
| 2003-12-09 | 305.35 |
| 2003-12-10 | 306.76 |
| 2003-12-11 | 308.41 |
| 2003-12-12 | 309.36 |
| 2003-12-15 | 307.56 |
| 2003-12-16 | 305.45 |
| 2003-12-17 | 304.18 |
| 2003-12-18 | 310.82 |
| 2003-12-19 | 318.73 |
| 2003-12-22 | 322.02 |
| 2003-12-23 | 318.77 |
| 2003-12-24 | 320.98 |
| 2003-12-25 | . |
| 2003-12-26 | 324.86 |
| 2003-12-29 | 328.63 |
| 2003-12-30 | 326.87 |
| 2003-12-31 | 328.84 |
| 2004-01-01 | . |
| 2004-01-02 | 339.07 |
| 2004-01-05 | 342.98 |
| 2004-01-06 | 337.69 |
| 2004-01-07 | 342.01 |
| 2004-01-08 | 349.88 |
| 2004-01-09 | 353.91 |
| 2004-01-12 | 348.12 |
| 2004-01-13 | 350.15 |
| 2004-01-14 | 354.39 |
| 2004-01-15 | 347.28 |
| 2004-01-16 | 339.61 |
| 2004-01-19 | . |
| 2004-01-20 | 344.68 |
| 2004-01-21 | 341.34 |
| 2004-01-22 | 335.78 |
| 2004-01-23 | 347.29 |
| 2004-01-26 | 348.29 |
| 2004-01-27 | 351.39 |
| 2004-01-28 | 344.53 |
| 2004-01-29 | 342.19 |
| 2004-01-30 | 336.20 |
| 2004-02-02 | 331.94 |
| 2004-02-03 | 334.10 |
| 2004-02-04 | 338.02 |
| 2004-02-05 | 334.09 |
| 2004-02-06 | 339.15 |
| 2004-02-09 | 348.79 |
| 2004-02-10 | 345.03 |
| 2004-02-11 | 347.48 |
| 2004-02-12 | 349.61 |
| 2004-02-13 | 353.11 |
| 2004-02-16 | . |
| 2004-02-17 | 361.41 |
| 2004-02-18 | 360.98 |
| 2004-02-19 | 354.05 |
| 2004-02-20 | 357.11 |
| 2004-02-23 | 350.41 |
| 2004-02-24 | 352.53 |
| 2004-02-25 | 346.56 |
| 2004-02-26 | 351.46 |
| 2004-02-27 | 357.13 |
| 2004-03-01 | 362.53 |
| 2004-03-02 | 361.74 |
| 2004-03-03 | 361.97 |
| 2004-03-04 | 360.63 |
| 2004-03-05 | 362.62 |
| 2004-03-08 | 367.46 |
| 2004-03-09 | 362.41 |
| 2004-03-10 | 354.41 |
| 2004-03-11 | 344.52 |
| 2004-03-12 | 347.42 |
| 2004-03-15 | 342.99 |
| 2004-03-16 | 341.67 |
| 2004-03-17 | 344.65 |
| 2004-03-18 | 338.85 |
| 2004-03-19 | 338.84 |
| 2004-03-22 | 331.75 |
| 2004-03-23 | 333.77 |
| 2004-03-24 | 338.14 |
| 2004-03-25 | 338.15 |
| 2004-03-26 | 343.13 |
| 2004-03-29 | 341.95 |
| 2004-03-30 | 346.22 |
| 2004-03-31 | 353.31 |
| 2004-04-01 | 358.22 |
| 2004-04-02 | 360.35 |
| 2004-04-05 | 363.90 |
| 2004-04-06 | 365.76 |
| 2004-04-07 | 367.48 |
| 2004-04-08 | 366.11 |
| 2004-04-09 | . |
| 2004-04-12 | 365.17 |
| 2004-04-13 | 366.17 |
| 2004-04-14 | 360.36 |
| 2004-04-15 | 356.56 |
| 2004-04-16 | 357.44 |
| 2004-04-19 | 352.33 |
| 2004-04-20 | 345.39 |
| 2004-04-21 | 343.33 |
| 2004-04-22 | 347.67 |
| 2004-04-23 | 353.73 |
| 2004-04-26 | 346.74 |
| 2004-04-27 | 337.43 |
| 2004-04-28 | 337.79 |
| 2004-04-29 | 327.80 |
| 2004-04-30 | 322.71 |
| 2004-05-03 | 318.22 |
| 2004-05-04 | 326.38 |
| 2004-05-05 | 327.78 |
| 2004-05-06 | 331.75 |
| 2004-05-07 | 325.14 |
| 2004-05-10 | 309.36 |
| 2004-05-11 | 302.39 |
| 2004-05-12 | 306.43 |
| 2004-05-13 | 304.64 |
| 2004-05-14 | 289.26 |
| 2004-05-17 | 267.18 |
| 2004-05-18 | 275.27 |
| 2004-05-19 | 291.16 |
| 2004-05-20 | 286.70 |
| 2004-05-21 | 292.31 |
| 2004-05-24 | 299.56 |
| 2004-05-25 | 298.47 |
| 2004-05-26 | 299.13 |
| 2004-05-27 | 304.73 |
| 2004-05-28 | 301.76 |
| 2004-05-31 | . |
| 2004-06-01 | 298.64 |
| 2004-06-02 | 300.86 |
| 2004-06-03 | 290.74 |
| 2004-06-04 | 294.92 |
| 2004-06-07 | 303.47 |
| 2004-06-08 | 305.58 |
| 2004-06-09 | 305.13 |
| 2004-06-10 | 304.26 |
| 2004-06-11 | . |
| 2004-06-14 | 293.08 |
| 2004-06-15 | 295.28 |
| 2004-06-16 | 293.50 |
| 2004-06-17 | 290.07 |
| 2004-06-18 | 285.82 |
| 2004-06-21 | 285.40 |
| 2004-06-22 | 284.68 |
| 2004-06-23 | 287.13 |
| 2004-06-24 | 293.69 |
| 2004-06-25 | 298.29 |
| 2004-06-28 | 300.51 |
| 2004-06-29 | 301.42 |
| 2004-06-30 | 306.41 |
| 2004-07-01 | 310.41 |
| 2004-07-02 | 310.66 |
| 2004-07-05 | . |
| 2004-07-06 | 311.83 |
| 2004-07-07 | 313.73 |
| 2004-07-08 | 309.38 |
| 2004-07-09 | 313.92 |
| 2004-07-12 | 312.18 |
| 2004-07-13 | 307.72 |
| 2004-07-14 | 304.05 |
| 2004-07-15 | 305.83 |
| 2004-07-16 | 312.50 |
| 2004-07-19 | 314.94 |
| 2004-07-20 | 314.33 |
| 2004-07-21 | 315.32 |
| 2004-07-22 | 312.76 |
| 2004-07-23 | 313.23 |
| 2004-07-26 | 313.39 |
| 2004-07-27 | 312.70 |
| 2004-07-28 | 312.14 |
| 2004-07-29 | 311.36 |
| 2004-07-30 | 315.25 |
| 2004-08-02 | 313.58 |
| 2004-08-03 | 313.69 |
| 2004-08-04 | 313.40 |
| 2004-08-05 | 319.30 |
| 2004-08-06 | 318.14 |
| 2004-08-09 | 316.63 |
| 2004-08-10 | 316.13 |
| 2004-08-11 | 310.38 |
| 2004-08-12 | 310.20 |
| 2004-08-13 | 308.66 |
| 2004-08-16 | 305.95 |
| 2004-08-17 | 307.07 |
| 2004-08-18 | 306.59 |
| 2004-08-19 | 313.79 |
| 2004-08-20 | 312.74 |
| 2004-08-23 | 311.21 |
| 2004-08-24 | 316.38 |
| 2004-08-25 | 318.47 |
| 2004-08-26 | 319.83 |
| 2004-08-27 | 319.48 |
| 2004-08-30 | 323.37 |
| 2004-08-31 | 323.90 |
| 2004-09-01 | 328.75 |
| 2004-09-02 | 327.93 |
| 2004-09-03 | 325.63 |
| 2004-09-06 | . |
| 2004-09-07 | 328.48 |
| 2004-09-08 | 328.76 |
| 2004-09-09 | 327.14 |
| 2004-09-10 | 327.18 |
| 2004-09-13 | 328.45 |
| 2004-09-14 | 332.52 |
| 2004-09-15 | 333.49 |
| 2004-09-16 | 339.22 |
| 2004-09-17 | 344.05 |
| 2004-09-20 | 346.77 |
| 2004-09-21 | 346.62 |
| 2004-09-22 | 344.10 |
| 2004-09-23 | 343.03 |
| 2004-09-24 | 340.86 |
| 2004-09-27 | 339.32 |
| 2004-09-28 | 336.36 |
| 2004-09-29 | 337.59 |
| 2004-09-30 | 342.58 |
| 2004-10-01 | 346.81 |
| 2004-10-04 | 354.24 |
| 2004-10-05 | 355.09 |
| 2004-10-06 | 351.93 |
| 2004-10-07 | 356.02 |
| 2004-10-08 | 354.65 |
| 2004-10-11 | 355.84 |
| 2004-10-12 | 350.31 |
| 2004-10-13 | 346.77 |
| 2004-10-14 | 342.77 |
| 2004-10-15 | 342.76 |
| 2004-10-18 | 342.60 |
| 2004-10-19 | 346.95 |
| 2004-10-20 | 343.25 |
| 2004-10-21 | 342.52 |
| 2004-10-22 | 342.54 |
| 2004-10-25 | 338.99 |
| 2004-10-26 | 340.55 |
| 2004-10-27 | 342.99 |
| 2004-10-28 | 350.66 |
| 2004-10-29 | 347.73 |
| 2004-11-01 | 348.55 |
| 2004-11-02 | 351.98 |
| 2004-11-03 | 354.98 |
| 2004-11-04 | 353.06 |
| 2004-11-05 | 354.71 |
| 2004-11-08 | 356.12 |
| 2004-11-09 | 356.88 |
| 2004-11-10 | 360.23 |
| 2004-11-11 | 360.66 |
| 2004-11-12 | 363.07 |
| 2004-11-15 | 366.14 |
| 2004-11-16 | 367.15 |
| 2004-11-17 | 369.70 |
| 2004-11-18 | 369.93 |
| 2004-11-19 | 366.74 |
| 2004-11-22 | 367.40 |
| 2004-11-23 | 372.55 |
| 2004-11-24 | 374.14 |
| 2004-11-25 | . |
| 2004-11-26 | 372.95 |
| 2004-11-29 | 377.87 |
| 2004-11-30 | 379.10 |
| 2004-12-01 | 379.91 |
| 2004-12-02 | 385.96 |
| 2004-12-03 | 388.02 |
| 2004-12-06 | 391.87 |
| 2004-12-07 | 389.20 |
| 2004-12-08 | 384.40 |
| 2004-12-09 | 384.58 |
| 2004-12-10 | 380.05 |
| 2004-12-13 | 382.63 |
| 2004-12-14 | 386.64 |
| 2004-12-15 | 391.21 |
| 2004-12-16 | 394.35 |
| 2004-12-17 | 390.45 |
| 2004-12-20 | 396.36 |
| 2004-12-21 | 399.60 |
| 2004-12-22 | 397.61 |
| 2004-12-23 | 400.74 |
| 2004-12-24 | . |
| 2004-12-27 | 403.47 |
| 2004-12-28 | 405.88 |
| 2004-12-29 | 406.24 |
| 2004-12-30 | 404.51 |
| 2004-12-31 | 409.88 |
| 2005-01-03 | 411.83 |
| 2005-01-04 | 408.34 |
| 2005-01-05 | 397.63 |
| 2005-01-06 | 391.81 |
| 2005-01-07 | 393.58 |
| 2005-01-10 | 390.71 |
| 2005-01-11 | 388.16 |
| 2005-01-12 | 386.78 |
| 2005-01-13 | 390.29 |
| 2005-01-14 | 387.98 |
| 2005-01-17 | . |
| 2005-01-18 | 391.98 |
| 2005-01-19 | 393.28 |
| 2005-01-20 | 391.08 |
| 2005-01-21 | 390.83 |
| 2005-01-24 | 388.95 |
| 2005-01-25 | 393.12 |
| 2005-01-26 | 395.12 |
| 2005-01-27 | 397.35 |
#2005-01-28| 403.22
#2005-01-31| 411.33
#2005-02-01| 407.74
#2005-02-02| 410.83
#2005-02-03| 413.31
#2005-02-04| 414.98
#2005-02-07| 416.74
#2005-02-08| 416.66
#2005-02-09| 421.71
#2005-02-10| 421.78
#2005-02-11| 422.70
#2005-02-14| 426.66
#2005-02-15| 423.63
#2005-02-16| 421.91
#2005-02-17| 419.76
#2005-02-18| 419.25
#2005-02-21| .
#2005-02-22| 421.41
#2005-02-23| 422.34
#2005-02-24| 422.71
#2005-02-25| 424.45
#2005-02-28| 429.80
#2005-03-01| 428.56
#2005-03-02| 426.12
#2005-03-03| 429.61
#2005-03-04| 430.01
#2005-03-07| 431.13
#2005-03-08| 431.72
#2005-03-09| 429.72
#2005-03-10| 429.55
#2005-03-11| 428.80
#2005-03-14| 429.81
#2005-03-15| 422.66
#2005-03-16| 424.15
#2005-03-17| 419.51
#2005-03-18| 419.44
#2005-03-21| 418.53
#2005-03-22| 412.15
#2005-03-23| 406.11
#2005-03-24| 404.82
#2005-03-25| .
#2005-03-28| 405.34
#2005-03-29| 400.01
#2005-03-30| 400.63
#2005-03-31| 406.25
#2005-04-01| 411.50
#2005-04-04| 411.19
#2005-04-05| 408.77
#2005-04-06| 412.64
#2005-04-07| 414.18
#2005-04-08| 412.67
#2005-04-11| 411.20
#2005-04-12| 411.20
#2005-04-13| 413.40
#2005-04-14| 411.36
#2005-04-15| 403.34
#2005-04-18| 400.30
#2005-04-19| 401.59
#2005-04-20| 404.17
#2005-04-21| 406.48
#2005-04-22| 410.88
#2005-04-25| 411.73
#2005-04-26| 412.36
#2005-04-27| 410.42
#2005-04-28| 409.08
#2005-04-29| 405.38
#2005-05-02| 405.43
#2005-05-03| 404.81
#2005-05-04| 408.54
#2005-05-05| 414.00
#2005-05-06| 413.45
#2005-05-09| 413.71
#2005-05-10| 412.33
#2005-05-11| 410.96
#2005-05-12| 409.89
#2005-05-13| 408.59
#2005-05-16| 410.87
#2005-05-17| 407.04
#2005-05-18| 405.72
#2005-05-19| 408.50
#2005-05-20| 408.82
#2005-05-23| 408.23
#2005-05-24| 409.00
#2005-05-25| 407.66
#2005-05-26| 409.43
#2005-05-27| 411.66
#2005-05-30| .
#2005-05-31| 408.84
#2005-06-01| 406.84
#2005-06-02| 405.74
#2005-06-03| 408.82
#2005-06-06| 409.55
#2005-06-07| 409.73
#2005-06-08| 414.31
#2005-06-09| 414.75
#2005-06-10| 413.27
#2005-06-13| 413.62
#2005-06-14| 413.72
#2005-06-15| 412.58
#2005-06-16| 410.48
#2005-06-17| 408.77
#2005-06-20| 407.24
#2005-06-21| 408.03
#2005-06-22| 412.16
#2005-06-23| 413.36
#2005-06-24| 413.54
#2005-06-27| 415.16
#2005-06-28| 411.89
#2005-06-29| 413.73
#2005-06-30| 413.32
#2005-07-01| 417.39
#2005-07-04| .
#2005-07-05| 417.07
#2005-07-06| 419.52
#2005-07-07| 413.66
#2005-07-08| 414.74
#2005-07-11| 421.81
#2005-07-12| 423.90
#2005-07-13| 426.52
#2005-07-14| 426.23
#2005-07-15| 429.33
#2005-07-18| 431.74
#2005-07-19| 432.57
#2005-07-20| 436.19
#2005-07-21| 437.02
#2005-07-22| 440.26
#2005-07-25| 440.07
#2005-07-26| 438.41
#2005-07-27| 439.17
#2005-07-28| 441.43
#2005-07-29| 443.16
#2005-08-01| 445.74
#2005-08-02| 449.97
#2005-08-03| 455.38
#2005-08-04| 460.49
#2005-08-05| 461.01
#2005-08-08| 454.27
#2005-08-09| 454.71
#2005-08-10| 461.04
#2005-08-11| 463.17
#2005-08-12| 464.49
#2005-08-15| 466.09
#2005-08-16| 466.55
#2005-08-17| 466.49
#2005-08-18| 463.04
#2005-08-19| 460.87
#2005-08-22| 460.74
#2005-08-23| 453.14
#2005-08-24| 449.21
#2005-08-25| 453.25
#2005-08-26| 457.35
#2005-08-29| 454.90
#2005-08-30| 458.10
#2005-08-31| 458.45
#2005-09-01| 462.14
#2005-09-02| 463.07
#2005-09-05| .
#2005-09-06| 467.45
#2005-09-07| 468.32
#2005-09-08| 470.92
#2005-09-09| 470.46
#2005-09-12| 473.62
#2005-09-13| 472.52
#2005-09-14| 472.08
#2005-09-15| 475.10
#2005-09-16| 477.30
#2005-09-19| 479.41
#2005-09-20| 479.39
#2005-09-21| 474.93
#2005-09-22| 465.67
#2005-09-23| 468.42
#2005-09-26| 477.19
#2005-09-27| 478.71
#2005-09-28| 482.73
#2005-09-29| 493.18
#2005-09-30| 496.10
#2005-10-03| 498.46
#2005-10-04| 500.62
#2005-10-05| 496.08
#2005-10-06| 485.13
#2005-10-07| 483.35
#2005-10-10| 480.55
#2005-10-11| 481.15
#2005-10-12| 478.10
#2005-10-13| 472.83
#2005-10-14| 461.78
#2005-10-17| 460.77
#2005-10-18| 458.72
#2005-10-19| 450.17
#2005-10-20| 445.35
#2005-10-21| 446.31
#2005-10-24| 443.14
#2005-10-25| 443.66
#2005-10-26| 441.49
#2005-10-27| 434.43
#2005-10-28| 430.23
#2005-10-31| 440.46
#2005-11-01| 448.83
#2005-11-02| 453.46
#2005-11-03| 455.39
#2005-11-04| 453.21
#2005-11-07| 455.07
#2005-11-08| 458.95
#2005-11-09| 461.87
#2005-11-10| 464.93
#2005-11-11| 471.38
#2005-11-14| 466.14
#2005-11-15| 466.95
#2005-11-16| 469.53
#2005-11-17| 473.29
#2005-11-18| 478.12
#2005-11-21| 478.78
#2005-11-22| 476.93
#2005-11-23| 482.03
#2005-11-24| .
#2005-11-25| 489.04
#2005-11-28| 498.26
#2005-11-29| 493.80
#2005-11-30| 490.95
#2005-12-01| 497.11
#2005-12-02| 499.33
#2005-12-05| 495.39
#2005-12-06| 494.92
#2005-12-07| 496.52
#2005-12-08| 495.15
#2005-12-09| 499.00
#2005-12-12| 502.45
#2005-12-13| 509.52
#2005-12-14| 509.00
#2005-12-15| 507.41
#2005-12-16| 506.82
#2005-12-19| 512.62
#2005-12-20| 512.88
#2005-12-21| 513.76
#2005-12-22| 514.96
#2005-12-23| 514.45
#2005-12-26| .
#2005-12-27| 515.70
#2005-12-28| 515.67
#2005-12-29| 519.42
#2005-12-30| 522.59
#2006-01-02| .
#2006-01-03| 531.57
#2006-01-04| 542.17
#2006-01-05| 547.41
#2006-01-06| 554.73
#2006-01-09| 557.99
#2006-01-10| 553.78
#2006-01-11| 552.00
#2006-01-12| 555.71
#2006-01-13| 560.50
#2006-01-16| .
#2006-01-17| 559.61
#2006-01-18| 555.78
#2006-01-19| 568.81
#2006-01-20| 575.05
#2006-01-23| 572.59
#2006-01-24| 580.12
#2006-01-25| 586.68
#2006-01-26| 589.59
#2006-01-27| 602.06
#2006-01-30| 598.17
#2006-01-31| 603.02
#2006-02-01| 608.72
#2006-02-02| 605.96
#2006-02-03| 604.10
#2006-02-06| 611.31
#2006-02-07| 619.57
#2006-02-08| 613.00
#2006-02-09| 613.56
#2006-02-10| 618.86
#2006-02-13| 627.16
#2006-02-14| 624.49
#2006-02-15| 624.07
#2006-02-16| 628.24
#2006-02-17| 619.73
#2006-02-20| .
#2006-02-21| 622.41
#2006-02-22| 622.39
#2006-02-23| 624.81
#2006-02-24| 629.74
#2006-02-27| 632.81
#2006-02-28| 638.96
#2006-03-01| 652.96
#2006-03-02| 660.44
#2006-03-03| 667.47
#2006-03-06| 668.69
#2006-03-07| 664.26
#2006-03-08| 649.53
#2006-03-09| 652.74
#2006-03-10| 665.18
#2006-03-13| 664.67
#2006-03-14| 662.17
#2006-03-15| 665.69
#2006-03-16| 672.72
#2006-03-17| 671.10
#2006-03-20| 673.99
#2006-03-21| 671.91
#2006-03-22| 667.65
#2006-03-23| 669.91
#2006-03-24| 672.43
#2006-03-27| 677.05
#2006-03-28| 669.99
#2006-03-29| 672.08
#2006-03-30| 676.53
#2006-03-31| 678.82
#2006-04-03| 696.78
#2006-04-04| 701.87
#2006-04-05| 709.79
#2006-04-06| 716.40
#2006-04-07| 713.94
#2006-04-10| 714.78
#2006-04-11| 714.34
#2006-04-12| 697.38
#2006-04-13| 694.76
#2006-04-14| .
#2006-04-17| 704.74
#2006-04-18| 715.82
#2006-04-19| 723.24
#2006-04-20| 725.12
#2006-04-21| 731.05
#2006-04-24| 732.85
#2006-04-25| 719.48
#2006-04-26| 728.36
#2006-04-27| 732.44
#2006-04-28| 728.79
#2006-05-01| 742.22
#2006-05-02| 746.37
#2006-05-03| 750.54
#2006-05-04| 747.84
#2006-05-05| 752.57
#2006-05-08| 756.90
#2006-05-09| 761.87
#2006-05-10| 763.56
#2006-05-11| 758.42
#2006-05-12| 746.44
#2006-05-15| 717.54
#2006-05-16| 718.17
#2006-05-17| 728.50
#2006-05-18| 688.61
#2006-05-19| 674.25
#2006-05-22| 640.92
#2006-05-23| 650.14
#2006-05-24| 638.39
#2006-05-25| 638.49
#2006-05-26| 654.15
#2006-05-29| .
#2006-05-30| 652.43
#2006-05-31| 642.70
#2006-06-01| 631.74
#2006-06-02| 648.26
#2006-06-05| 641.28
#2006-06-06| 625.55
#2006-06-07| 608.21
#2006-06-08| 584.91
#2006-06-09| 601.86
#2006-06-12| 587.78
#2006-06-13| 561.56
#2006-06-14| 550.64
#2006-06-15| 576.40
#2006-06-16| 599.05
#2006-06-19| 600.58
#2006-06-20| 593.61
#2006-06-21| 603.37
#2006-06-22| 616.31
#2006-06-23| 616.12
#2006-06-26| 605.98
#2006-06-27| 605.81
#2006-06-28| 606.63
#2006-06-29| 621.12
#2006-06-30| 648.72
#2006-07-03| 653.92
#2006-07-04| .
#2006-07-05| 654.50
#2006-07-06| 655.79
#2006-07-07| 651.36
#2006-07-10| 653.31
#2006-07-11| 649.82
#2006-07-12| 655.13
#2006-07-13| 644.00
#2006-07-14| 631.49
#2006-07-17| 614.71
#2006-07-18| 610.13
#2006-07-19| 602.41
#2006-07-20| 615.33
#2006-07-21| 606.46
#2006-07-24| 608.53
#2006-07-25| 621.13
#2006-07-26| 627.77
#2006-07-27| 639.29
#2006-07-28| 640.58
#2006-07-31| 644.41
#2006-08-01| 641.51
#2006-08-02| 647.18
#2006-08-03| 650.26
#2006-08-04| 647.03
#2006-08-07| 644.38
#2006-08-08| 649.42
#2006-08-09| 658.94
#2006-08-10| 664.96
#2006-08-11| 667.94
#2006-08-14| 670.86
#2006-08-15| 675.47
#2006-08-16| 688.34
#2006-08-17| 688.05
#2006-08-18| 690.02
#2006-08-21| 687.06
#2006-08-22| 686.92
#2006-08-23| 680.28
#2006-08-24| 680.38
#2006-08-25| 682.90
#2006-08-28| 688.53
#2006-08-29| 690.86
#2006-08-30| 696.25
#2006-08-31| 692.50
#2006-09-01| 696.54
#2006-09-04| .
#2006-09-05| 714.50
#2006-09-06| 718.14
#2006-09-07| 713.96
#2006-09-08| 718.59
#2006-09-11| 700.51
#2006-09-12| 703.45
#2006-09-13| 712.22
#2006-09-14| 715.16
#2006-09-15| 720.81
#2006-09-18| 727.91
#2006-09-19| 718.11
#2006-09-20| 719.29
#2006-09-21| 721.61
#2006-09-22| 716.71
#2006-09-25| 715.52
#2006-09-26| 719.68
#2006-09-27| 724.50
#2006-09-28| 723.42
#2006-09-29| 730.63
#2006-10-02| 733.68
#2006-10-03| 738.07
#2006-10-04| 734.98
#2006-10-05| 743.58
#2006-10-06| 744.25
#2006-10-09| 745.40
#2006-10-10| 747.82
#2006-10-11| 740.22
#2006-10-12| 746.51
#2006-10-13| 754.04
#2006-10-16| 758.46
#2006-10-17| 758.16
#2006-10-18| 758.18
#2006-10-19| 755.07
#2006-10-20| 757.03
#2006-10-23| 758.34
#2006-10-24| 759.75
#2006-10-25| 764.27
#2006-10-26| 769.43
#2006-10-27| 772.35
#2006-10-30| 775.89
#2006-10-31| 778.22
#2006-11-01| 785.57
#2006-11-02| 790.79
#2006-11-03| 793.41
#2006-11-06| 802.27
#2006-11-07| 804.67
#2006-11-08| 800.00
#2006-11-09| 807.80
#2006-11-10| 809.39
#2006-11-13| 811.38
#2006-11-14| 812.30
#2006-11-15| 815.12
#2006-11-16| 823.44
#2006-11-17| 818.93
#2006-11-20| 812.95
#2006-11-21| 822.39
#2006-11-22| 835.22
#2006-11-23| .
#2006-11-24| 840.34
#2006-11-27| 842.39
#2006-11-28| 827.55
#2006-11-29| 838.54
#2006-11-30| 839.25
#2006-12-01| 843.46
#2006-12-04| 857.68
#2006-12-05| 866.06
#2006-12-06| 863.61
#2006-12-07| 865.77
#2006-12-08| 859.42
#2006-12-11| 849.90
#2006-12-12| 829.26
#2006-12-13| 841.92
#2006-12-14| 861.09
#2006-12-15| 869.13
#2006-12-18| 871.26
#2006-12-19| 857.75
#2006-12-20| 855.20
#2006-12-21| 856.47
#2006-12-22| 864.29
#2006-12-25| .
#2006-12-26| 875.32
#2006-12-27| 885.28
#2006-12-28| 893.48
#2006-12-29| 895.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 913.47
#2007-01-04| 909.15
#2007-01-05| 903.36
#2007-01-08| 896.65
#2007-01-09| 888.82
#2007-01-10| 870.78
#2007-01-11| 882.33
#2007-01-12| 893.64
#2007-01-15| .
#2007-01-16| 915.55
#2007-01-17| 925.34
#2007-01-18| 928.02
#2007-01-19| 927.87
#2007-01-22| 936.12
#2007-01-23| 927.28
#2007-01-24| 927.83
#2007-01-25| 931.16
#2007-01-26| 920.20
#2007-01-29| 918.69
#2007-01-30| 923.70
#2007-01-31| 918.61
#2007-02-01| 927.82
#2007-02-02| 937.46
#2007-02-05| 941.26
#2007-02-06| 947.76
#2007-02-07| 959.15
#2007-02-08| 963.02
#2007-02-09| 957.45
#2007-02-12| 940.44
#2007-02-13| 932.51
#2007-02-14| 935.07
#2007-02-15| 958.08
#2007-02-16| 963.95
#2007-02-19| .
#2007-02-20| 955.83
#2007-02-21| 962.81
#2007-02-22| 959.19
#2007-02-23| 938.41
#2007-02-26| 939.49
#2007-02-27| 918.81
#2007-02-28| 886.47
#2007-03-01| 880.63
#2007-03-02| 863.71
#2007-03-05| 814.68
#2007-03-06| 835.99
#2007-03-07| 833.19
#2007-03-08| 863.63
#2007-03-09| 858.69
#2007-03-12| 873.33
#2007-03-13| 875.21
#2007-03-14| 856.77
#2007-03-15| 861.84
#2007-03-16| 857.72
#2007-03-19| 870.79
#2007-03-20| 881.77
#2007-03-21| 893.17
#2007-03-22| 904.84
#2007-03-23| 912.33
#2007-03-26| 911.29
#2007-03-27| 909.29
#2007-03-28| 897.18
#2007-03-29| 899.53
#2007-03-30| 914.54
#2007-04-02| 896.03
#2007-04-03| 909.52
#2007-04-04| 926.15
#2007-04-05| 930.10
#2007-04-06| .
#2007-04-09| 942.23
#2007-04-10| 948.12
#2007-04-11| 948.98
#2007-04-12| 945.02
#2007-04-13| 960.51
#2007-04-16| 984.74
#2007-04-17| 980.88
#2007-04-18| 977.41
#2007-04-19| 964.82
#2007-04-20| 982.82
#2007-04-23| 990.24
#2007-04-24| 999.29
#2007-04-25|1006.92
#2007-04-26|1010.49
#2007-04-27| 996.10
#2007-04-30| 998.39
#2007-05-01| 998.27
#2007-05-02|1004.06
#2007-05-03|1020.86
#2007-05-04|1023.08
#2007-05-07|1023.66
#2007-05-08|1025.13
#2007-05-09|1035.40
#2007-05-10|1033.99
#2007-05-11|1027.93
#2007-05-14|1052.52
#2007-05-15|1053.38
#2007-05-16|1075.08
#2007-05-17|1083.75
#2007-05-18|1081.15
#2007-05-21|1086.33
#2007-05-22|1086.28
#2007-05-23|1088.59
#2007-05-24|1076.91
#2007-05-25|1078.92
#2007-05-28| .
#2007-05-29|1099.75
#2007-05-30|1084.74
#2007-05-31|1108.48
#2007-06-01|1119.73
#2007-06-04|1111.97
#2007-06-05|1115.53
#2007-06-06|1100.47
#2007-06-07|1096.04
#2007-06-08|1077.21
#2007-06-11|1086.47
#2007-06-12|1086.01
#2007-06-13|1089.31
#2007-06-14|1110.16
#2007-06-15|1125.39
#2007-06-18|1136.17
#2007-06-19|1145.22
#2007-06-20|1158.80
#2007-06-21|1172.74
#2007-06-22|1174.06
#2007-06-25|1170.59
#2007-06-26|1170.12
#2007-06-27|1164.54
#2007-06-28|1184.24
#2007-06-29|1198.22
#2007-07-02|1208.42
#2007-07-03|1234.64
#2007-07-04| .
#2007-07-05|1254.08
#2007-07-06|1267.13
#2007-07-09|1283.27
#2007-07-10|1280.49
#2007-07-11|1280.29
#2007-07-12|1293.32
#2007-07-13|1304.28
#2007-07-16|1299.31
#2007-07-17|1297.35
#2007-07-18|1284.56
#2007-07-19|1298.98
#2007-07-20|1316.40
#2007-07-23|1336.83
#2007-07-24|1340.03
#2007-07-25|1321.29
#2007-07-26|1311.49
#2007-07-27|1261.93
#2007-07-30|1267.98
#2007-07-31|1302.06
#2007-08-01|1252.17
#2007-08-02|1249.44
#2007-08-03|1261.44
#2007-08-06|1230.22
#2007-08-07|1236.84
#2007-08-08|1270.73
#2007-08-09|1266.12
#2007-08-10|1232.45
#2007-08-13|1235.76
#2007-08-14|1228.19
#2007-08-15|1200.48
#2007-08-16|1124.51
#2007-08-17|1108.90
#2007-08-20|1159.00
#2007-08-21|1151.65
#2007-08-22|1178.01
#2007-08-23|1200.91
#2007-08-24|1219.73
#2007-08-27|1268.06
#2007-08-28|1257.23
#2007-08-29|1252.68
#2007-08-30|1269.91
#2007-08-31|1300.24
#2007-09-03| .
#2007-09-04|1317.00
#2007-09-05|1313.35
#2007-09-06|1330.77
#2007-09-07|1329.93
#2007-09-10|1326.97
#2007-09-11|1329.48
#2007-09-12|1336.87
#2007-09-13|1347.55
#2007-09-14|1354.09
#2007-09-17|1350.30
#2007-09-18|1364.00
#2007-09-19|1404.79
#2007-09-20|1428.32
#2007-09-21|1439.63
#2007-09-24|1463.33
#2007-09-25|1461.29
#2007-09-26|1461.36
#2007-09-27|1486.13
#2007-09-28|1494.06
#2007-10-01|1508.69
#2007-10-02|1538.34
#2007-10-03|1540.81
#2007-10-04|1530.68
#2007-10-05|1560.78
#2007-10-08|1543.68
#2007-10-09|1571.47
#2007-10-10|1615.28
#2007-10-11|1662.96
#2007-10-12|1633.45
#2007-10-15|1662.06
#2007-10-16|1660.21
#2007-10-17|1649.77
#2007-10-18|1623.42
#2007-10-19|1593.61
#2007-10-22|1566.13
#2007-10-23|1644.80
#2007-10-24|1659.12
#2007-10-25|1667.76
#2007-10-26|1712.41
#2007-10-29|1764.11
#2007-10-30|1763.52
#2007-10-31|1761.85
#2007-11-01|1756.03
#2007-11-02|1745.68
#2007-11-05|1706.56
#2007-11-06|1706.85
#2007-11-07|1713.05
#2007-11-08|1679.15
#2007-11-09|1666.58
#2007-11-12|1610.89
#2007-11-13|1626.24
#2007-11-14|1703.38
#2007-11-15|1700.33
#2007-11-16|1674.35
#2007-11-19|1680.14
#2007-11-20|1671.60
#2007-11-21|1597.86
#2007-11-22| .
#2007-11-23|1556.23
#2007-11-26|1593.29
#2007-11-27|1584.23
#2007-11-28|1595.75
#2007-11-29|1627.65
#2007-11-30|1664.35
#2007-12-03|1680.67
#2007-12-04|1687.09
#2007-12-05|1711.32
#2007-12-06|1720.50
#2007-12-07|1709.49
#2007-12-10|1697.61
#2007-12-11|1713.18
#2007-12-12|1692.65
#2007-12-13|1658.52
#2007-12-14|1651.57
#2007-12-17|1580.08
#2007-12-18|1580.96
#2007-12-19|1599.53
#2007-12-20|1599.93
#2007-12-21|1613.12
#2007-12-24|1650.78
#2007-12-25| .
#2007-12-26|1672.41
#2007-12-27|1671.63
#2007-12-28|1668.65
#2007-12-31|1682.73
#2008-01-01| .
#2008-01-02|1703.93
#2008-01-03|1686.95
#2008-01-04|1706.26
#2008-01-07|1699.89
#2008-01-08|1701.27
#2008-01-09|1698.42
#2008-01-10|1675.22
#2008-01-11|1664.81
#2008-01-14|1657.60
#2008-01-15|1619.15
#2008-01-16|1550.79
#2008-01-17|1556.15
#2008-01-18|1519.27
#2008-01-21| .
#2008-01-22|1317.36
#2008-01-23|1383.48
#2008-01-24|1359.18
#2008-01-25|1445.77
#2008-01-28|1407.38
#2008-01-29|1412.25
#2008-01-30|1382.20
#2008-01-31|1382.27
#2008-02-01|1409.11
#2008-02-04|1454.38
#2008-02-05|1458.93
#2008-02-06|1409.69
#2008-02-07|1385.42
#2008-02-08|1371.31
#2008-02-11|1320.88
#2008-02-12|1325.80
#2008-02-13|1346.00
#2008-02-14|1407.58
#2008-02-15|1432.44
#2008-02-18| .
#2008-02-19|1431.27
#2008-02-20|1398.92
#2008-02-21|1409.07
#2008-02-22|1392.02
#2008-02-25|1398.33
#2008-02-26|1417.99
#2008-02-27|1439.99
#2008-02-28|1438.55
#2008-02-29|1414.97
#2008-03-03|1361.45
#2008-03-04|1332.90
#2008-03-05|1320.08
#2008-03-06|1327.41
#2008-03-07|1271.86
#2008-03-10|1240.49
#2008-03-11|1269.86
#2008-03-12|1278.84
#2008-03-13|1209.18
#2008-03-14|1204.62
#2008-03-17|1128.79
#2008-03-18|1129.24
#2008-03-19|1143.85
#2008-03-20|1122.10
#2008-03-21| .
#2008-03-24|1127.39
#2008-03-25|1189.85
#2008-03-26|1192.32
#2008-03-27|1195.23
#2008-03-28|1241.72
#2008-03-31|1215.44
#2008-04-01|1203.89
#2008-04-02|1227.05
#2008-04-03|1227.99
#2008-04-04|1214.81
#2008-04-07|1233.42
#2008-04-08|1220.04
#2008-04-09|1212.08
#2008-04-10|1215.23
#2008-04-11|1225.14
#2008-04-14|1198.87
#2008-04-15|1204.22
#2008-04-16|1204.69
#2008-04-17|1216.17
#2008-04-18|1212.38
#2008-04-21|1237.14
#2008-04-22|1261.53
#2008-04-23|1276.04
#2008-04-24|1297.68
#2008-04-25|1295.30
#2008-04-28|1294.23
#2008-04-29|1294.46
#2008-04-30|1299.04
#2008-05-01|1302.30
#2008-05-02|1330.25
#2008-05-05|1337.64
#2008-05-06|1328.61
#2008-05-07|1292.95
#2008-05-08|1275.53
#2008-05-09|1258.37
#2008-05-12|1253.91
#2008-05-13|1266.51
#2008-05-14|1265.48
#2008-05-15|1281.11
#2008-05-16|1289.39
#2008-05-19|1298.52
#2008-05-20|1276.81
#2008-05-21|1272.98
#2008-05-22|1244.92
#2008-05-23|1229.24
#2008-05-26| .
#2008-05-27|1196.75
#2008-05-28|1202.72
#2008-05-29|1209.77
#2008-05-30|1227.57
#2008-06-02|1218.95
#2008-06-03|1196.93
#2008-06-04|1174.28
#2008-06-05|1171.30
#2008-06-06|1168.87
#2008-06-09|1149.69
#2008-06-10|1112.86
#2008-06-11|1112.05
#2008-06-12|1112.14
#2008-06-13|1099.73
#2008-06-16|1113.93
#2008-06-17|1124.30
#2008-06-18|1123.03
#2008-06-19|1095.59
#2008-06-20|1079.60
#2008-06-23|1047.95
#2008-06-24|1031.62
#2008-06-25|1043.03
#2008-06-26|1039.75
#2008-06-27|1008.07
#2008-06-30| 999.71
#2008-07-01| 976.46
#2008-07-02| 977.43
#2008-07-03| 948.04
#2008-07-04| .
#2008-07-07| 989.32
#2008-07-08| 985.47
#2008-07-09|1021.67
#2008-07-10|1028.08
#2008-07-11|1026.37
#2008-07-14|1024.16
#2008-07-15| 988.59
#2008-07-16| 987.39
#2008-07-17|1008.34
#2008-07-18|1017.15
#2008-07-21|1027.80
#2008-07-22|1030.47
#2008-07-23|1078.90
#2008-07-24|1071.11
#2008-07-25|1049.12
#2008-07-28|1044.13
#2008-07-29|1021.67
#2008-07-30|1045.42
#2008-07-31|1042.28
#2008-08-01|1050.62
#2008-08-04|1034.35
#2008-08-05|1035.36
#2008-08-06|1045.50
#2008-08-07|1034.33
#2008-08-08|1018.67
#2008-08-11|1014.80
#2008-08-12|1008.41
#2008-08-13| 997.64
#2008-08-14| 991.28
#2008-08-15| 985.37
#2008-08-18| 965.08
#2008-08-19| 949.65
#2008-08-20| 974.20
#2008-08-21| 958.58
#2008-08-22| 960.64
#2008-08-25| 963.58
#2008-08-26| 962.69
#2008-08-27| 972.87
#2008-08-28| 962.41
#2008-08-29| 975.58
#2008-09-01| .
#2008-09-02| 972.25
#2008-09-03| 952.72
#2008-09-04| 931.14
#2008-09-05| 907.48
#2008-09-08| 926.49
#2008-09-09| 904.93
#2008-09-10| 882.33
#2008-09-11| 854.01
#2008-09-12| 852.13
#2008-09-15| 824.75
#2008-09-16| 791.50
#2008-09-17| 770.47
#2008-09-18| 759.40
#2008-09-19| 825.67
#2008-09-22| 837.67
#2008-09-23| 804.36
#2008-09-24| 802.18
#2008-09-25| 800.85
#2008-09-26| 769.42
#2008-09-29| 719.50
#2008-09-30| 729.31
#2008-10-01| 729.27
#2008-10-02| 733.40
#2008-10-03| 714.94
#2008-10-06| 653.07
#2008-10-07| 640.30
#2008-10-08| 587.80
#2008-10-09| 597.27
#2008-10-10| 547.15
#2008-10-13| 602.26
#2008-10-14| 630.87
#2008-10-15| 580.28
#2008-10-16| 547.10
#2008-10-17| 536.90
#2008-10-20| 550.15
#2008-10-21| 538.84
#2008-10-22| 491.05
#2008-10-23| 474.08
#2008-10-24| 435.40
#2008-10-27| 395.45
#2008-10-28| 430.69
#2008-10-29| 444.43
#2008-10-30| 481.99
#2008-10-31| 501.14
#2008-11-03| 525.39
#2008-11-04| 540.59
#2008-11-05| 540.90
#2008-11-06| 513.97
#2008-11-07| 522.06
#2008-11-10| 560.80
#2008-11-11| 531.23
#2008-11-12| 511.78
#2008-11-13| 502.81
#2008-11-14| 506.16
#2008-11-17| 500.03
#2008-11-18| 480.30
#2008-11-19| 465.76
#2008-11-20| 446.71
#2008-11-21| 451.84
#2008-11-24| 456.21
#2008-11-25| 459.15
#2008-11-26| 475.27
#2008-11-27| .
#2008-11-28| 483.50
#2008-12-01| 478.38
#2008-12-02| 464.35
#2008-12-03| 476.31
#2008-12-04| 480.77
#2008-12-05| 481.56
#2008-12-08| 511.88
#2008-12-09| 510.37
#2008-12-10| 539.40
#2008-12-11| 541.37
#2008-12-12| 522.56
#2008-12-15| 539.26
#2008-12-16| 548.12
#2008-12-17| 553.26
#2008-12-18| 574.02
#2008-12-19| 572.22
#2008-12-22| 556.50
#2008-12-23| 529.27
#2008-12-24| 530.36
#2008-12-25| .
#2008-12-26| 523.49
#2008-12-29| 531.03
#2008-12-30| 540.93
#2008-12-31| 544.98
#2009-01-01| .
#2009-01-02| 572.65
#2009-01-05| 594.37
#2009-01-06| 604.25
#2009-01-07| 580.91
#2009-01-08| 564.72
#2009-01-09| 557.21
#2009-01-12| 530.87
#2009-01-13| 517.39
#2009-01-14| 520.03
#2009-01-15| 507.18
#2009-01-16| 516.08
#2009-01-19| .
#2009-01-20| 504.39
#2009-01-21| 490.61
#2009-01-22| 488.63
#2009-01-23| 481.97
#2009-01-26| 484.67
#2009-01-27| 487.13
#2009-01-28| 494.04
#2009-01-29| 500.79
#2009-01-30| 508.37
#2009-02-02| 496.21
#2009-02-03| 500.23
#2009-02-04| 512.11
#2009-02-05| 515.16
#2009-02-06| 525.67
#2009-02-09| 535.94
#2009-02-10| 540.89
#2009-02-11| 531.33
#2009-02-12| 520.21
#2009-02-13| 532.56
#2009-02-16| .
#2009-02-17| 504.37
#2009-02-18| 503.84
#2009-02-19| 505.78
#2009-02-20| 492.62
#2009-02-23| 497.34
#2009-02-24| 487.19
#2009-02-25| 485.45
#2009-02-26| 478.46
#2009-02-27| 469.46
#2009-03-02| 447.89
#2009-03-03| 450.96
#2009-03-04| 466.86
#2009-03-05| 458.02
#2009-03-06| 456.53
#2009-03-09| 451.09
#2009-03-10| 461.82
#2009-03-11| 463.80
#2009-03-12| 466.72
#2009-03-13| 482.94
#2009-03-16| 499.37
#2009-03-17| 497.31
#2009-03-18| 505.02
#2009-03-19| 511.35
#2009-03-20| 503.76
#2009-03-23| 527.36
#2009-03-24| 529.55
#2009-03-25| 527.08
#2009-03-26| 548.66
#2009-03-27| 551.42
#2009-03-30| 522.83
#2009-03-31| 533.11
#2009-04-01| 538.38
#2009-04-02| 570.00
#2009-04-03| 576.64
#2009-04-06| 588.16
#2009-04-07| 582.15
#2009-04-08| 579.11
#2009-04-09| 594.02
#2009-04-10| .
#2009-04-13| 600.38
#2009-04-14| 617.86
#2009-04-15| 638.78
#2009-04-16| 625.37
#2009-04-17| 627.66
#2009-04-20| 630.03
#2009-04-21| 619.34
#2009-04-22| 614.06
#2009-04-23| 633.71
#2009-04-24| 647.44
#2009-04-27| 630.81
#2009-04-28| 613.82
#2009-04-29| 636.04
#2009-04-30| 648.37
#2009-05-01| 648.26
#2009-05-04| 692.76
#2009-05-05| 698.33
#2009-05-06| 705.43
#2009-05-07| 715.59
#2009-05-08| 720.83
#2009-05-11| 700.77
#2009-05-12| 703.26
#2009-05-13| 702.67
#2009-05-14| 694.84
#2009-05-15| 710.08
#2009-05-18| 781.18
#2009-05-19| 808.31
#2009-05-20| 824.76
#2009-05-21| 804.59
#2009-05-22| 807.77
#2009-05-25| .
#2009-05-26| 799.44
#2009-05-27| 830.93
#2009-05-28| 836.35
#2009-05-29| 868.77
#2009-06-01| 896.25
#2009-06-02| 888.25
#2009-06-03| 895.91
#2009-06-04| 897.75
#2009-06-05| 911.68
#2009-06-08| 883.17
#2009-06-09| 887.42
#2009-06-10| 913.84
#2009-06-11| 903.77
#2009-06-12| 892.57
#2009-06-15| 868.94
#2009-06-16| 859.83
#2009-06-17| 839.74
#2009-06-18| 823.72
#2009-06-19| 840.41
#2009-06-22| 830.17
#2009-06-23| 817.53
#2009-06-24| 839.52
#2009-06-25| 843.42
#2009-06-26| 870.19
#2009-06-29| 870.69
#2009-06-30| 854.42
#2009-07-01| 859.59
#2009-07-02| 858.03
#2009-07-03| .
#2009-07-06| 832.44
#2009-07-07| 839.18
#2009-07-08| 817.36
#2009-07-09| 823.36
#2009-07-10| 810.68
#2009-07-13| 797.53
#2009-07-14| 824.82
#2009-07-15| 858.44
#2009-07-16| 859.31
#2009-07-17| 877.85
#2009-07-20| 904.60
#2009-07-21| 904.22
#2009-07-22| 895.59
#2009-07-23| 914.08
#2009-07-24| 927.88
#2009-07-27| 947.24
#2009-07-28| 958.29
#2009-07-29| 931.42
#2009-07-30| 935.06
#2009-07-31| 958.40
#2009-08-03| 999.69
#2009-08-04|1002.29
#2009-08-05|1000.82
#2009-08-06| 988.99
#2009-08-07| 961.02
#2009-08-10| 961.72
#2009-08-11| 960.87
#2009-08-12| 948.47
#2009-08-13| 966.85
#2009-08-14| 956.18
#2009-08-17| 909.60
#2009-08-18| 920.35
#2009-08-19| 910.38
#2009-08-20| 928.44
#2009-08-21| 938.49
#2009-08-24| 960.26
#2009-08-25| 960.08
#2009-08-26| 960.06
#2009-08-27| 951.71
#2009-08-28| 952.12
#2009-08-31| 938.11
#2009-09-01| 930.82
#2009-09-02| 914.97
#2009-09-03| 929.53
#2009-09-04| 950.44
#2009-09-07| .
#2009-09-08| 980.73
#2009-09-09| 973.73
#2009-09-10| 976.19
#2009-09-11| 982.25
#2009-09-14| 973.80
#2009-09-15| 978.92
#2009-09-16| 995.99
#2009-09-17|1005.10
#2009-09-18|1010.32
#2009-09-21|1004.23
#2009-09-22|1010.74
#2009-09-23|1007.56
#2009-09-24| 997.02
#2009-09-25| 996.26
#2009-09-28| 985.29
#2009-09-29| 991.64
#2009-09-30| 991.75
#2009-10-01| 993.26
#2009-10-02| 985.75
#2009-10-05| 985.96
#2009-10-06|1010.71
#2009-10-07|1024.14
#2009-10-08|1036.89
#2009-10-09|1034.30
#2009-10-12|1035.05
#2009-10-13|1038.84
#2009-10-14|1061.79
#2009-10-15|1064.79
#2009-10-16|1062.79
#2009-10-19|1071.35
#2009-10-20|1062.62
#2009-10-21|1054.99
#2009-10-22|1040.11
#2009-10-23|1043.61
#2009-10-26|1040.30
#2009-10-27|1021.80
#2009-10-28|1003.83
#2009-10-29| 997.38
#2009-10-30|1000.62
#2009-11-02| 998.58
#2009-11-03| 980.56
#2009-11-04|1005.04
#2009-11-05|1011.45
#2009-11-06|1025.79
#2009-11-09|1045.99
#2009-11-10|1041.02
#2009-11-11|1056.19
#2009-11-12|1050.38
#2009-11-13|1060.89
#2009-11-16|1070.95
#2009-11-17|1066.31
#2009-11-18|1062.54
#2009-11-19|1046.43
#2009-11-20|1048.41
#2009-11-23|1055.44
#2009-11-24|1054.95
#2009-11-25|1064.47
#2009-11-26| .
#2009-11-27|1019.43
#2009-11-30|1043.72
#2009-12-01|1065.82
#2009-12-02|1074.57
#2009-12-03|1082.97
#2009-12-04|1076.25
#2009-12-07|1071.83
#2009-12-08|1068.92
#2009-12-09|1058.54
#2009-12-10|1058.65
#2009-12-11|1070.42
#2009-12-14|1078.37
#2009-12-15|1066.89
#2009-12-16|1062.22
#2009-12-17|1049.93
#2009-12-18|1043.60
#2009-12-21|1034.87
#2009-12-22|1038.59
#2009-12-23|1055.90
#2009-12-24|1067.53
#2009-12-25| .
#2009-12-28|1075.66
#2009-12-29|1079.22
#2009-12-30|1077.83
#2009-12-31|1092.04
#2010-01-01| .
#2010-01-04|1113.83
#2010-01-05|1132.14
#2010-01-06|1142.67
#2010-01-07|1135.59
#2010-01-08|1141.70
#2010-01-11|1161.35
#2010-01-12|1155.25
#2010-01-13|1140.24
#2010-01-14|1141.97
#2010-01-15|1138.70
#2010-01-18| .
#2010-01-19|1143.38
#2010-01-20|1131.87
#2010-01-21|1093.87
#2010-01-22|1070.58
#2010-01-25|1065.37
#2010-01-26|1045.93
#2010-01-27|1019.09
#2010-01-28|1024.90
#2010-01-29|1022.32
#2010-02-01|1033.94
#2010-02-02|1036.72
#2010-02-03|1059.78
#2010-02-04|1027.71
#2010-02-05| 993.97
#2010-02-08| 994.50
#2010-02-09|1006.79
#2010-02-10|1013.51
#2010-02-11|1027.39
#2010-02-12|1027.11
#2010-02-15| .
#2010-02-16|1035.78
#2010-02-17|1048.10
#2010-02-18|1043.29
#2010-02-19|1030.58
#2010-02-22|1037.99
#2010-02-23|1040.00
#2010-02-24|1034.77
#2010-02-25|1030.70
#2010-02-26|1049.09
#2010-03-01|1062.31
#2010-03-02|1081.89
#2010-03-03|1090.83
#2010-03-04|1083.61
#2010-03-05|1097.04
#2010-03-08|1111.91
#2010-03-09|1106.99
#2010-03-10|1114.48
#2010-03-11|1111.34
#2010-03-12|1109.62
#2010-03-15|1098.24
#2010-03-16|1107.82
#2010-03-17|1117.08
#2010-03-18|1111.98
#2010-03-19|1115.94
#2010-03-22|1100.04
#2010-03-23|1101.74
#2010-03-24|1101.32
#2010-03-25|1099.59
#2010-03-26|1107.24
#2010-03-29|1119.48
#2010-03-30|1121.20
#2010-03-31|1118.60
#2010-04-01|1135.92
#2010-04-02| .
#2010-04-05|1144.26
#2010-04-06|1144.68
#2010-04-07|1152.60
#2010-04-08|1145.88
#2010-04-09|1158.53
#2010-04-12|1146.81
#2010-04-13|1141.40
#2010-04-14|1144.34
#2010-04-15|1140.78
#2010-04-16|1130.68
#2010-04-19|1109.15
#2010-04-20|1123.15
#2010-04-21|1127.70
#2010-04-22|1127.35
#2010-04-23|1130.14
#2010-04-26|1142.45
#2010-04-27|1128.27
#2010-04-28|1109.17
#2010-04-29|1115.65
#2010-04-30|1124.50
#2010-05-03|1109.84
#2010-05-04|1089.80
#2010-05-05|1065.28
#2010-05-06|1036.92
#2010-05-07|1017.34
#2010-05-10|1060.74
#2010-05-11|1045.00
#2010-05-12|1047.69
#2010-05-13|1062.88
#2010-05-14|1044.75
#2010-05-17|1021.09
#2010-05-18|1030.60
#2010-05-19| 990.72
#2010-05-20| 966.46
#2010-05-21| 967.44
#2010-05-24| 979.43
#2010-05-25| 935.45
#2010-05-26| 959.08
#2010-05-27| 984.94
#2010-05-28|1010.62
#2010-05-31| .
#2010-06-01| 987.11
#2010-06-02| 992.66
#2010-06-03|1013.61
#2010-06-04|1010.43
#2010-06-07| 985.24
#2010-06-08| 984.71
#2010-06-09| 988.56
#2010-06-10| 999.31
#2010-06-11|1013.74
#2010-06-14|1028.48
#2010-06-15|1035.58
#2010-06-16|1038.06
#2010-06-17|1051.60
#2010-06-18|1055.14
#2010-06-21|1083.10
#2010-06-22|1072.40
#2010-06-23|1065.28
#2010-06-24|1060.15
#2010-06-25|1057.37
#2010-06-28|1065.08
#2010-06-29|1041.17
#2010-06-30|1043.04
#2010-07-01|1037.82
#2010-07-02|1032.25
#2010-07-05| .
#2010-07-06|1044.21
#2010-07-07|1036.34
#2010-07-08|1047.88
#2010-07-09|1064.47
#2010-07-12|1069.11
#2010-07-13|1072.61
#2010-07-14|1074.49
#2010-07-15|1071.39
#2010-07-16|1067.25
#2010-07-19|1061.95
#2010-07-20|1069.69
#2010-07-21|1083.30
#2010-07-22|1094.88
#2010-07-23|1106.58
#2010-07-26|1098.22
#2010-07-27|1105.29
#2010-07-28|1107.37
#2010-07-29|1113.24
#2010-07-30|1117.78
#2010-08-02|1135.96
#2010-08-03|1130.05
#2010-08-04|1132.88
#2010-08-05|1132.88
#2010-08-06|1135.36
#2010-08-09|1145.17
#2010-08-10|1134.44
#2010-08-11|1118.83
#2010-08-12|1110.58
#2010-08-13|1114.74
#2010-08-16|1113.10
#2010-08-17|1120.86
#2010-08-18|1128.58
#2010-08-19|1137.44
#2010-08-20|1134.16
#2010-08-23|1130.43
#2010-08-24|1121.12
#2010-08-25|1112.54
#2010-08-26|1114.33
#2010-08-27|1110.98
#2010-08-30|1112.79
#2010-08-31|1112.61
#2010-09-01|1132.28
#2010-09-02|1144.52
#2010-09-03|1150.23
#2010-09-06| .
#2010-09-07|1168.42
#2010-09-08|1165.53
#2010-09-09|1173.62
#2010-09-10|1180.94
#2010-09-13|1194.62
#2010-09-14|1199.88
#2010-09-15|1197.69
#2010-09-16|1194.60
#2010-09-17|1212.50
#2010-09-20|1225.28
#2010-09-21|1230.21
#2010-09-22|1230.08
#2010-09-23|1228.77
#2010-09-24|1235.46
#2010-09-27|1250.16
#2010-09-28|1247.75
#2010-09-29|1252.30
#2010-09-30|1256.11
#2010-10-01|1279.15
#2010-10-04|1287.62
#2010-10-05|1288.72
#2010-10-06|1297.09
#2010-10-07|1292.84
#2010-10-08|1283.78
#2010-10-11|1294.37
#2010-10-12|1284.20
#2010-10-13|1313.17
#2010-10-14|1312.37
#2010-10-15|1304.01
#2010-10-18|1296.60
#2010-10-19|1295.36
#2010-10-20|1287.77
#2010-10-21|1300.11
#2010-10-22|1293.12
#2010-10-25|1304.79
#2010-10-26|1298.06
#2010-10-27|1280.54
#2010-10-28|1279.27
#2010-10-29|1285.67
#2010-11-01|1307.98
#2010-11-02|1319.09
#2010-11-03|1336.36
#2010-11-04|1352.99
#2010-11-05|1360.57
#2010-11-08|1359.46
#2010-11-09|1359.44
#2010-11-10|1356.21
#2010-11-11|1348.56
#2010-11-12|1312.30
#2010-11-15|1299.73
#2010-11-16|1275.58
#2010-11-17|1260.01
#2010-11-18|1282.72
#2010-11-19|1276.77
#2010-11-22|1279.82
#2010-11-23|1257.47
#2010-11-24|1257.65
#2010-11-25| .
#2010-11-26|1228.99
#2010-11-29|1241.47
#2010-11-30|1253.63
#2010-12-01|1280.78
#2010-12-02|1288.23
#2010-12-03|1290.85
#2010-12-06|1292.23
#2010-12-07|1296.12
#2010-12-08|1273.58
#2010-12-09|1249.90
#2010-12-10|1253.70
#2010-12-13|1265.78
#2010-12-14|1279.27
#2010-12-15|1264.10
#2010-12-16|1251.00
#2010-12-17|1253.80
#2010-12-20|1247.48
#2010-12-21|1261.38
#2010-12-22|1263.35
#2010-12-23|1256.59
#2010-12-24| .
#2010-12-27|1248.87
#2010-12-28|1239.48
#2010-12-29|1252.27
#2010-12-30|1262.49
#2010-12-31|1276.95
#2011-01-03|1287.54
#2011-01-04|1294.82
#2011-01-05|1286.70
#2011-01-06|1275.26
#2011-01-07|1258.48
#2011-01-10|1235.33
#2011-01-11|1242.54
#2011-01-12|1259.98
#2011-01-13|1253.14
#2011-01-14|1242.36
#2011-01-17| .
#2011-01-18|1231.89
#2011-01-19|1237.04
#2011-01-20|1225.77
#2011-01-21|1222.26
#2011-01-24|1219.14
#2011-01-25|1218.24
#2011-01-26|1220.51
#2011-01-27|1217.59
#2011-01-28|1189.95
#2011-01-31|1190.18
#2011-02-01|1179.30
#2011-02-02|1189.08
#2011-02-03|1197.57
#2011-02-04|1183.74
#2011-02-07|1174.52
#2011-02-08|1162.31
#2011-02-09|1136.11
#2011-02-10|1121.26
#2011-02-11|1139.51
#2011-02-14|1178.91
#2011-02-15|1172.92
#2011-02-16|1180.90
#2011-02-17|1194.34
#2011-02-18|1186.76
#2011-02-21| .
#2011-02-22|1154.79
#2011-02-23|1147.09
#2011-02-24|1114.01
#2011-02-25|1124.43
#2011-02-28|1136.56
#2011-03-01|1166.54
#2011-03-02|1163.22
#2011-03-03|1179.29
#2011-03-04|1183.56
#2011-03-07|1168.57
#2011-03-08|1176.89
#2011-03-09|1187.53
#2011-03-10|1179.97
#2011-03-11|1166.67
#2011-03-14|1174.73
#2011-03-15|1149.53
#2011-03-16|1160.35
#2011-03-17|1141.24
#2011-03-18|1143.66
#2011-03-21|1155.89
#2011-03-22|1170.93
#2011-03-23|1173.47
#2011-03-24|1183.45
#2011-03-25|1196.09
#2011-03-28|1195.84
#2011-03-29|1203.37
#2011-03-30|1221.35
#2011-03-31|1229.06
#2011-04-01|1241.12
#2011-04-04|1257.83
#2011-04-05|1262.58
#2011-04-06|1267.68
#2011-04-07|1276.61
#2011-04-08|1272.33
#2011-04-11|1260.70
#2011-04-12|1251.88
#2011-04-13|1265.25
#2011-04-14|1264.66
#2011-04-15|1269.65
#2011-04-18|1256.56
#2011-04-19|1253.23
#2011-04-20|1274.17
#2011-04-21|1280.48
#2011-04-22| .
#2011-04-25|1279.97
#2011-04-26|1276.45
#2011-04-27|1264.13
#2011-04-28|1251.88
#2011-04-29|1249.14
#2011-05-02|1245.42
#2011-05-03|1221.96
#2011-05-04|1203.69
#2011-05-05|1189.79
#2011-05-06|1204.19
#2011-05-09|1210.86
#2011-05-10|1211.26
#2011-05-11|1213.54
#2011-05-12|1193.89
#2011-05-13|1199.66
#2011-05-16|1184.17
#2011-05-17|1182.07
#2011-05-18|1185.23
#2011-05-19|1187.71
#2011-05-20|1187.08
#2011-05-23|1159.11
#2011-05-24|1168.50
#2011-05-25|1159.18
#2011-05-26|1166.08
#2011-05-27|1176.57
#2011-05-30| .
#2011-05-31|1195.72
#2011-06-01|1198.09
#2011-06-02|1187.08
#2011-06-03|1181.65
#2011-06-06|1179.60
#2011-06-07|1179.08
#2011-06-08|1168.39
#2011-06-09|1158.97
#2011-06-10|1144.49
#2011-06-13|1145.21
#2011-06-14|1157.54
#2011-06-15|1146.07
#2011-06-16|1125.40
#2011-06-17|1121.00
#2011-06-20|1100.60
#2011-06-21|1113.07
#2011-06-22|1119.44
#2011-06-23|1119.56
#2011-06-24|1146.44
#2011-06-27|1157.43
#2011-06-28|1162.74
#2011-06-29|1168.55
#2011-06-30|1179.07
#2011-07-01|1181.84
#2011-07-04| .
#2011-07-05|1202.05
#2011-07-06|1197.96
#2011-07-07|1210.42
#2011-07-08|1205.14
#2011-07-11|1189.20
#2011-07-12|1156.51
#2011-07-13|1176.91
#2011-07-14|1179.29
#2011-07-15|1172.45
#2011-07-18|1161.63
#2011-07-19|1158.17
#2011-07-20|1157.53
#2011-07-21|1154.34
#2011-07-22|1177.13
#2011-07-25|1170.28
#2011-07-26|1163.54
#2011-07-27|1154.08
#2011-07-28|1146.60
#2011-07-29|1134.02
#2011-08-01|1141.20
#2011-08-02|1121.21
#2011-08-03|1097.99
#2011-08-04|1078.25
#2011-08-05|1043.15
#2011-08-08|1006.20
#2011-08-09| 986.54
#2011-08-10|1003.41
#2011-08-11| 989.42
#2011-08-12| 991.26
#2011-08-15|1011.97
#2011-08-16|1014.28
#2011-08-17|1015.01
#2011-08-18| 992.22
#2011-08-19| 960.22
#2011-08-22| 952.53
#2011-08-23| 969.57
#2011-08-24| 956.12
#2011-08-25| 957.35
#2011-08-26| 946.15
#2011-08-29| 972.00
#2011-08-30| 988.91
#2011-08-31|1002.98
#2011-09-01|1011.52
#2011-09-02|1001.21
#2011-09-05| .
#2011-09-06| 974.67
#2011-09-07| 988.01
#2011-09-08| 992.65
#2011-09-09| 972.75
#2011-09-12| 935.90
#2011-09-13| 930.03
#2011-09-14| 926.14
#2011-09-15| 934.41
#2011-09-16| 946.25
#2011-09-19| 914.69
#2011-09-20| 908.89
#2011-09-21| 909.19
#2011-09-22| 856.33
#2011-09-23| 848.06
#2011-09-26| 831.75
#2011-09-27| 866.40
#2011-09-28| 868.78
#2011-09-29| 869.91
#2011-09-30| 852.24
#2011-10-03| 817.35
#2011-10-04| 796.75
#2011-10-05| 799.63
#2011-10-06| 822.93
#2011-10-07| 853.78
#2011-10-10| 862.59
#2011-10-11| 874.69
#2011-10-12| 896.31
#2011-10-13| 915.30
#2011-10-14| 908.77
#2011-10-17| 917.22
#2011-10-18| 880.60
#2011-10-19| 891.83
#2011-10-20| 866.61
#2011-10-21| 868.54
#2011-10-24| 889.35
#2011-10-25| 903.91
#2011-10-26| 918.46
#2011-10-27| 950.67
#2011-10-28| 974.82
#2011-10-31| 962.98
#2011-11-01| 935.22
#2011-11-02| 948.92
#2011-11-03| 945.45
#2011-11-04| 955.62
#2011-11-07| 954.54
#2011-11-08| 949.02
#2011-11-09| 937.93
#2011-11-10| 913.21
#2011-11-11| 917.35
#2011-11-14| 919.87
#2011-11-15| 902.60
#2011-11-16| 886.39
#2011-11-17| 871.00
#2011-11-18| 853.82
#2011-11-21| 826.55
#2011-11-22| 831.53
#2011-11-23| 807.68
#2011-11-24| .
#2011-11-25| 814.28
#2011-11-28| 835.63
#2011-11-29| 838.27
#2011-11-30| 838.91
#2011-12-01| 875.31
#2011-12-02| 884.67
#2011-12-05| 885.79
#2011-12-06| 876.47
#2011-12-07| 882.69
#2011-12-08| 868.44
#2011-12-09| 851.05
#2011-12-12| 830.54
#2011-12-13| 824.56
#2011-12-14| 809.93
#2011-12-15| 801.58
#2011-12-16| 810.11
#2011-12-19| 798.51
#2011-12-20| 795.40
#2011-12-21| 811.27
#2011-12-22| 813.93
#2011-12-23| 820.86
#2011-12-26| .
#2011-12-27| 823.68
#2011-12-28| 814.09
#2011-12-29| 812.79
#2011-12-30| 812.38
#2012-01-02| .
#2012-01-03| 830.35
#2012-01-04| 828.44
#2012-01-05| 825.93
#2012-01-06| 817.74
#2012-01-09| 829.38
#2012-01-10| 854.34
#2012-01-11| 858.08
#2012-01-12| 861.36
#2012-01-13| 868.29
#2012-01-16| .
#2012-01-17| 901.52
#2012-01-18| 899.93
#2012-01-19| 915.82
#2012-01-20| 919.42
#2012-01-23| 924.31
#2012-01-24| 930.94
#2012-01-25| 933.09
#2012-01-26| 948.06
#2012-01-27| 961.05
#2012-01-30| 929.52
#2012-01-31| 941.11
#2012-02-01| 958.13
#2012-02-02| 973.86
#2012-02-03| 985.36
#2012-02-06| 997.87
#2012-02-07| 987.42
#2012-02-08|1007.22
#2012-02-09|1009.69
#2012-02-10| 998.45
#2012-02-13|1002.48
#2012-02-14|1005.46
#2012-02-15|1039.93
#2012-02-16|1035.98
#2012-02-17|1046.88
#2012-02-20| .
#2012-02-21|1048.38
#2012-02-22|1044.10
#2012-02-23|1030.22
#2012-02-24|1032.51
#2012-02-27|1013.66
#2012-02-28|1032.17
#2012-02-29|1031.47
#2012-03-01|1019.45
#2012-03-02|1024.83
#2012-03-05|1010.13
#2012-03-06| 980.28
#2012-03-07| 977.84
#2012-03-08| 988.97
#2012-03-09|1008.20
#2012-03-12|1004.76
#2012-03-13|1016.92
#2012-03-14|1019.51
#2012-03-15|1007.43
#2012-03-16|1003.69
#2012-03-19| 989.40
#2012-03-20| 976.02
#2012-03-21| 979.28
#2012-03-22| 963.76
#2012-03-23| 964.09
#2012-03-26| 958.92
#2012-03-27| 978.81
#2012-03-28| 968.32
#2012-03-29| 960.08
#2012-03-30| 977.60
#2012-04-02| 982.56
#2012-04-03|1000.32
#2012-04-04| 993.02
#2012-04-05| 995.69
#2012-04-06| .
#2012-04-09| 983.41
#2012-04-10| 972.46
#2012-04-11| 963.34
#2012-04-12| 975.15
#2012-04-13| 981.29
#2012-04-16| 977.67
#2012-04-17| 980.44
#2012-04-18| 981.30
#2012-04-19| 982.53
#2012-04-20| 977.91
#2012-04-23| 959.91
#2012-04-24| 955.32
#2012-04-25| 958.26
#2012-04-26| 962.61
#2012-04-27| 959.25
#2012-04-30| 962.71
#2012-05-01| 961.20
#2012-05-02| 957.88
#2012-05-03| 945.37
#2012-05-04| 933.72
#2012-05-07| 932.06
#2012-05-08| 919.78
#2012-05-09| 901.30
#2012-05-10| 899.99
#2012-05-11| 892.84
#2012-05-14| 875.85
#2012-05-15| 882.07
#2012-05-16| 857.82
#2012-05-17| 853.54
#2012-05-18| 847.59
#2012-05-21| 850.02
#2012-05-22| 851.51
#2012-05-23| 834.70
#2012-05-24| 843.30
#2012-05-25| 852.27
#2012-05-28| .
#2012-05-29| 875.23
#2012-05-30| 859.30
#2012-05-31| 859.04
#2012-06-01| 843.50
#2012-06-04| 831.45
#2012-06-05| 829.04
#2012-06-06| 850.56
#2012-06-07| 855.97
#2012-06-08| 853.62
#2012-06-11| 857.81
#2012-06-12| 862.35
#2012-06-13| 867.04
#2012-06-14| 852.28
#2012-06-15| 867.70
#2012-06-18| 867.64
#2012-06-19| 872.05
#2012-06-20| 877.97
#2012-06-21| 868.59
#2012-06-22| 855.80
#2012-06-25| 847.74
#2012-06-26| 846.56
#2012-06-27| 847.23
#2012-06-28| 841.46
#2012-06-29| 872.56
#2012-07-02| 879.44
#2012-07-03| 890.97
#2012-07-04| .
#2012-07-05| 889.21
#2012-07-06| 885.12
#2012-07-09| 871.99
#2012-07-10| 875.79
#2012-07-11| 876.55
#2012-07-12| 862.99
#2012-07-13| 869.54
#2012-07-16| 861.33
#2012-07-17| 860.67
#2012-07-18| 859.29
#2012-07-19| 867.44
#2012-07-20| 863.08
#2012-07-23| 839.91
#2012-07-24| 837.12
#2012-07-25| 829.46
#2012-07-26| 831.76
#2012-07-27| 847.74
#2012-07-30| 857.40
#2012-07-31| 858.92
#2012-08-01| 871.56
#2012-08-02| 864.77
#2012-08-03| 866.48
#2012-08-06| 882.30
#2012-08-07| 891.34
#2012-08-08| 892.43
#2012-08-09| 896.85
#2012-08-10| 895.17
#2012-08-13| 890.77
#2012-08-14| 893.26
#2012-08-15| 888.31
#2012-08-16| 889.87
#2012-08-17| 894.10
#2012-08-20| 894.13
#2012-08-21| 901.24
#2012-08-22| 895.14
#2012-08-23| 895.60
#2012-08-24| 887.81
#2012-08-27| 878.57
#2012-08-28| 872.08
#2012-08-29| 863.41
#2012-08-30| 858.40
#2012-08-31| 858.09
#2012-09-03| .
#2012-09-04| 856.09
#2012-09-05| 846.18
#2012-09-06| 856.32
#2012-09-07| 881.77
#2012-09-10| 887.36
#2012-09-11| 887.81
#2012-09-12| 894.81
#2012-09-13| 893.55
#2012-09-14| 925.43
#2012-09-17| 935.70
#2012-09-18| 930.23
#2012-09-19| 937.46
#2012-09-20| 924.97
#2012-09-21| 943.98
#2012-09-24| 950.17
#2012-09-25| 949.20
#2012-09-26| 940.38
#2012-09-27| 947.80
#2012-09-28| 962.83
#2012-10-01| 970.50
#2012-10-02| 967.77
#2012-10-03| 965.91
#2012-10-04| 975.90
#2012-10-05| 985.97
#2012-10-08| 972.38
#2012-10-09| 972.03
#2012-10-10| 969.08
#2012-10-11| 982.07
#2012-10-12| 986.31
#2012-10-15| 988.43
#2012-10-16| 985.31
#2012-10-17| 993.40
#2012-10-18|1008.76
#2012-10-19|1004.16
#2012-10-22|1009.60
#2012-10-23|1005.17
#2012-10-24|1003.84
#2012-10-25|1000.29
#2012-10-26| 991.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.98
#2012-11-01|1014.92
#2012-11-02|1024.75
#2012-11-05|1022.27
#2012-11-06|1021.76
#2012-11-07|1027.72
#2012-11-08|1013.77
#2012-11-09|1004.73
#2012-11-12| 998.71
#2012-11-13| 985.39
#2012-11-14| 985.24
#2012-11-15| 979.24
#2012-11-16| 974.85
#2012-11-19| 981.61
#2012-11-20| 976.54
#2012-11-21| 979.30
#2012-11-22| .
#2012-11-23| 990.40
#2012-11-26| 985.35
#2012-11-27| 983.87
#2012-11-28| 981.03
#2012-11-29| 988.72
#2012-11-30|1000.00
#2012-12-03| 999.13
#2012-12-04| 999.86
#2012-12-05|1014.69
#2012-12-06|1025.71
#2012-12-07|1028.35
#2012-12-10|1031.85
#2012-12-11|1029.18
#2012-12-12|1031.24
#2012-12-13|1025.23
#2012-12-14|1033.82
#2012-12-17|1032.20
#2012-12-18|1041.40
#2012-12-19|1052.47
#2012-12-20|1048.48
#2012-12-21|1035.14
#2012-12-24|1037.10
#2012-12-25|1037.29
#2012-12-26|1044.44
#2012-12-27|1045.15
#2012-12-28|1052.04
#2012-12-31|1054.26
#2013-01-01|1057.67
#2013-01-02|1080.13
#2013-01-03|1084.94
#2013-01-04|1088.69
#2013-01-07|1092.52
#2013-01-08|1078.65
#2013-01-09|1084.45
#2013-01-10|1087.31
#2013-01-11|1075.42
#2013-01-14|1086.04
#2013-01-15|1085.33
#2013-01-16|1078.56
#2013-01-17|1076.42
#2013-01-18|1084.60
#2013-01-21|1090.70
#2013-01-22|1095.04
#2013-01-23|1095.09
#2013-01-24|1080.08
#2013-01-25|1077.91
#2013-01-28|1083.19
#2013-01-29|1089.11
#2013-01-30|1094.22
#2013-01-31|1096.95
#2013-02-01|1098.51
#2013-02-04|1098.77
#2013-02-05|1092.81
#2013-02-06|1097.16
#2013-02-07|1093.96
#2013-02-08|1089.22
#2013-02-11|1088.62
#2013-02-12|1088.81
#2013-02-13|1091.34
#2013-02-14|1095.43
#2013-02-15|1095.77
#2013-02-18|1093.70
#2013-02-19|1088.02
#2013-02-20|1091.39
#2013-02-21|1068.70
#2013-02-22|1069.76
#2013-02-25|1068.51
#2013-02-26|1049.72
#2013-02-27|1060.77
#2013-02-28|1067.87
#2013-03-01|1069.12
#2013-03-04|1054.98
#2013-03-05|1065.35
#2013-03-06|1077.66
#2013-03-07|1080.02
#2013-03-08|1089.84
#2013-03-11|1081.69
#2013-03-12|1073.54
#2013-03-13|1055.10
#2013-03-14|1061.46
#2013-03-15|1052.12
#2013-03-18|1037.26
#2013-03-19|1033.25
#2013-03-20|1038.52
#2013-03-21|1030.70
#2013-03-22|1024.98
#2013-03-25|1024.66
#2013-03-26|1024.30
#2013-03-27|1030.86
#2013-03-28|1033.72
#2013-03-29|1033.95
#2013-04-01|1030.95
#2013-04-02|1025.15
#2013-04-03|1018.76
#2013-04-04|1008.75
#2013-04-05| 999.23
#2013-04-08|1007.78
#2013-04-09|1019.16
#2013-04-10|1032.40
#2013-04-11|1034.32
#2013-04-12|1027.85
#2013-04-15|1011.89
#2013-04-16|1019.33
#2013-04-17|1013.69
#2013-04-18|1020.35
#2013-04-19|1033.61
#2013-04-22|1037.41
#2013-04-23|1032.22
#2013-04-24|1039.61
#2013-04-25|1044.20
#2013-04-26|1038.93
#2013-04-29|1033.76
#2013-04-30|1051.04
#2013-05-01|1050.84
#2013-05-02|1051.19
#2013-05-03|1056.04
#2013-05-06|1061.69
#2013-05-07|1078.71
#2013-05-08|1085.96
#2013-05-09|1082.21
#2013-05-10|1081.02
#2013-05-13|1069.11
#2013-05-14|1069.08
#2013-05-15|1078.14
#2013-05-16|1079.72
#2013-05-17|1083.96
#2013-05-20|1089.39
#2013-05-21|1084.99
#2013-05-22|1079.97
#2013-05-23|1056.90
#2013-05-24|1057.63
#2013-05-27|1063.40
#2013-05-28|1068.40
#2013-05-29|1058.12
#2013-05-30|1056.02
#2013-05-31|1044.59
#2013-06-03|1036.16
#2013-06-04|1036.69
#2013-06-05|1029.76
#2013-06-06|1021.92
#2013-06-07|1015.17
#2013-06-10|1002.02
#2013-06-11| 984.23
#2013-06-12| 982.10
#2013-06-13| 967.96
#2013-06-14| 972.19
#2013-06-17| 983.30
#2013-06-18| 978.09
#2013-06-19| 969.18
#2013-06-20| 936.32
#2013-06-21| 927.43
#2013-06-24| 901.32
#2013-06-25| 903.27
#2013-06-26| 915.08
#2013-06-27| 927.21
#2013-06-28| 944.71
#2013-07-01| 947.95
#2013-07-02| 932.29
#2013-07-03| 908.22
#2013-07-04| 911.28
#2013-07-05| 917.83
#2013-07-08| 905.64
#2013-07-09| 908.55
#2013-07-10| 904.85
#2013-07-11| 928.60
#2013-07-12| 933.79
#2013-07-15| 942.95
#2013-07-16| 943.79
#2013-07-17| 939.82
#2013-07-18| 943.28
#2013-07-19| 936.40
#2013-07-22| 934.70
#2013-07-23| 950.07
#2013-07-24| 952.41
#2013-07-25| 955.71
#2013-07-26| 949.01
#2013-07-29| 938.71
#2013-07-30| 926.84
#2013-07-31| 922.06
#2013-08-01| 931.32
#2013-08-02| 926.45
#2013-08-05| 924.40
#2013-08-06| 914.02
#2013-08-07| 904.41
#2013-08-08| 913.35
#2013-08-09| 924.19
#2013-08-12| 933.65
#2013-08-13| 942.34
#2013-08-14| 945.32
#2013-08-15| 939.59
#2013-08-16| 932.14
#2013-08-19| 921.40
#2013-08-20| 902.30
#2013-08-21| 898.16
#2013-08-22| 897.57
#2013-08-23| 908.13
#2013-08-26| 909.44
#2013-08-27| 890.33
#2013-08-28| 877.01
#2013-08-29| 890.40
#2013-08-30| 895.32
#2013-09-02| 900.59
#2013-09-03| 897.03
#2013-09-04| 906.88
#2013-09-05| 923.83
#2013-09-06| 930.29
#2013-09-09| 943.04
#2013-09-10| 968.73
#2013-09-11| 968.32
#2013-09-12| 963.24
#2013-09-13| 960.70
#2013-09-16| 964.41
#2013-09-17| 962.97
#2013-09-18| 965.42
#2013-09-19| 987.08
#2013-09-20| 982.99
#2013-09-23| 980.83
#2013-09-24| 977.04
#2013-09-25| 977.05
#2013-09-26| 974.03
#2013-09-27| 967.59
#2013-09-30| 959.05
#2013-10-01| 967.09
#2013-10-02| 970.82
#2013-10-03| 982.05
#2013-10-04| 988.01
#2013-10-07| 985.86
#2013-10-08| 992.04
#2013-10-09| 992.42
#2013-10-10|1000.32
#2013-10-11|1011.93
#2013-10-14|1010.38
#2013-10-15|1010.39
#2013-10-16|1005.96
#2013-10-17|1004.37
#2013-10-18|1013.80
#2013-10-21|1020.10
#2013-10-22|1021.27
#2013-10-23|1009.68
#2013-10-24|1009.27
#2013-10-25|1002.24
#2013-10-28|1002.74
#2013-10-29|1004.67
#2013-10-30|1013.63
#2013-10-31|1011.41
#2013-11-01|1009.22
#2013-11-04|1012.19
#2013-11-05|1009.25
#2013-11-06|1000.38
#2013-11-07| 994.97
#2013-11-08| 984.17
#2013-11-11| 984.85
#2013-11-12| 976.78
#2013-11-13| 973.24
#2013-11-14| 986.91
#2013-11-15| 995.60
#2013-11-18|1027.20
#2013-11-19|1025.38
#2013-11-20|1026.53
#2013-11-21|1017.06
#2013-11-22|1021.20
#2013-11-25|1029.49
#2013-11-26|1027.71
#2013-11-27|1032.99
#2013-11-28|1039.01
#2013-11-29|1045.79
#2013-12-02|1046.93
#2013-12-03|1044.25
#2013-12-04|1039.52
#2013-12-05|1044.18
#2013-12-06|1044.26
#2013-12-09|1056.00
#2013-12-10|1049.50
#2013-12-11|1032.90
#2013-12-12|1019.43
#2013-12-13|1019.01
#2013-12-16|1015.30
#2013-12-17|1018.59
#2013-12-18|1024.91
#2013-12-19|1017.14
#2013-12-20|1013.20
#2013-12-23|1018.77
#2013-12-24|1027.70
#2013-12-25|1027.95
#2013-12-26|1028.11
#2013-12-27|1032.42
#2013-12-30|1030.40
#2013-12-31|1034.05
#2014-01-01|1034.79
#2014-01-02|1026.66
#2014-01-03|1014.69
#2014-01-06|1000.48
#2014-01-07| 996.18
#2014-01-08|1002.95
#2014-01-09| 987.97
#2014-01-10| 984.20
#2014-01-13| 995.69
#2014-01-14| 992.16
#2014-01-15| 999.89
#2014-01-16|1001.81
#2014-01-17|1004.23
#2014-01-20|1004.21
#2014-01-21|1003.61
#2014-01-22|1011.22
#2014-01-23|1003.03
#2014-01-24| 981.19
#2014-01-27| 954.11
#2014-01-28| 955.83
#2014-01-29| 961.59
#2014-01-30| 957.61
#2014-01-31| 957.68
#2014-02-03| 948.79
#2014-02-04| 937.32
#2014-02-05| 936.90
#2014-02-06| 947.83
#2014-02-07| 961.86
#2014-02-10| 962.33
#2014-02-11| 967.81
#2014-02-12| 975.38
#2014-02-13| 971.35
#2014-02-14| 983.98
#2014-02-17| 987.79
#2014-02-18| 981.19
#2014-02-19| 985.33
#2014-02-20| 983.10
#2014-02-21| 988.01
#2014-02-24| 985.98
#2014-02-25| 978.42
#2014-02-26| 987.55
#2014-02-27| 998.19
#2014-02-28|1002.57
#2014-03-03| 992.48
#2014-03-04| 997.56
#2014-03-05| 995.98
#2014-03-06|1014.76
#2014-03-07|1016.22
#2014-03-10|1004.68
#2014-03-11|1002.07
#2014-03-12| 985.86
#2014-03-13| 982.62
#2014-03-14| 978.84
#2014-03-17| 986.03
#2014-03-18| 994.58
#2014-03-19|1000.03
#2014-03-20| 989.93
#2014-03-21| 997.13
#2014-03-24|1010.30
#2014-03-25|1010.82
#2014-03-26|1020.25
#2014-03-27|1026.17
#2014-03-28|1045.25
#2014-03-31|1052.57
#2014-04-01|1057.56
#2014-04-02|1065.38
#2014-04-03|1068.57
#2014-04-04|1064.60
#2014-04-07|1063.42
#2014-04-08|1066.65
#2014-04-09|1073.58
#2014-04-10|1092.15
#2014-04-11|1082.12
#2014-04-14|1078.74
#2014-04-15|1061.00
#2014-04-16|1062.12
#2014-04-17|1070.39
#2014-04-18|1072.44
#2014-04-21|1074.84
#2014-04-22|1068.53
#2014-04-23|1066.52
#2014-04-24|1067.38
#2014-04-25|1059.49
#2014-04-28|1045.66
#2014-04-29|1047.52
#2014-04-30|1041.23
#2014-05-01|1041.34
#2014-05-02|1052.60
#2014-05-05|1049.15
#2014-05-06|1050.45
#2014-05-07|1041.42
#2014-05-08|1040.31
#2014-05-09|1042.61
#2014-05-12|1061.79
#2014-05-13|1074.60
#2014-05-14|1078.79
#2014-05-15|1078.05
#2014-05-16|1086.61
#2014-05-19|1094.46
#2014-05-20|1089.81
#2014-05-21|1091.25
#2014-05-22|1098.63
#2014-05-23|1110.28
#2014-05-26|1110.98
#2014-05-27|1098.42
#2014-05-28|1103.81
#2014-05-29|1097.96
#2014-05-30|1099.96
#2014-06-02|1106.52
#2014-06-03|1122.30
#2014-06-04|1120.52
#2014-06-05|1129.22
#2014-06-06|1139.66
#2014-06-09|1155.42
#2014-06-10|1160.98
#2014-06-11|1150.15
#2014-06-12|1152.58
#2014-06-13|1143.52
#2014-06-16|1139.89
#2014-06-17|1143.39
#2014-06-18|1134.29
#2014-06-19|1135.80
#2014-06-20|1129.59
#2014-06-23|1126.12
#2014-06-24|1136.35
#2014-06-25|1135.69
#2014-06-26|1138.19
#2014-06-27|1133.58
#2014-06-30|1140.02
#2014-07-01|1147.43
#2014-07-02|1162.72
#2014-07-03|1171.71
#2014-07-04|1175.50
#2014-07-07|1177.88
#2014-07-08|1162.14
#2014-07-09|1151.61
#2014-07-10|1151.76
#2014-07-11|1143.15
#2014-07-14|1154.87
#2014-07-15|1160.63
#2014-07-16|1170.09
#2014-07-17|1170.95
#2014-07-18|1166.08
#2014-07-21|1165.32
#2014-07-22|1176.55
#2014-07-23|1181.96
#2014-07-24|1183.86
#2014-07-25|1174.36
#2014-07-28|1173.65
#2014-07-29|1169.90
#2014-07-30|1166.49
#2014-07-31|1156.07
#2014-08-01|1143.27
#2014-08-04|1158.12
#2014-08-05|1165.55
#2014-08-06|1161.33
#2014-08-07|1156.98
#2014-08-08|1144.40
#2014-08-11|1159.99
#2014-08-12|1175.87
#2014-08-13|1177.01
#2014-08-14|1179.72
#2014-08-15|1182.66
#2014-08-18|1191.47
#2014-08-19|1203.00
#2014-08-20|1202.28
#2014-08-21|1196.64
#2014-08-22|1197.03
#2014-08-25|1194.11
#2014-08-26|1187.66
#2014-08-27|1188.69
#2014-08-28|1179.10
#2014-08-29|1186.48
#2014-09-01|1192.38
#2014-09-02|1199.02
#2014-09-03|1214.65
#2014-09-04|1211.93
#2014-09-05|1207.47
#2014-09-08|1210.54
#2014-09-09|1204.78
#2014-09-10|1193.56
#2014-09-11|1195.15
#2014-09-12|1187.49
#2014-09-15|1178.06
#2014-09-16|1164.23
#2014-09-17|1171.30
#2014-09-18|1173.11
#2014-09-19|1172.32
#2014-09-22|1162.99
#2014-09-23|1147.85
#2014-09-24|1150.75
#2014-09-25|1140.28
#2014-09-26|1145.13
#2014-09-29|1128.17
#2014-09-30|1116.90
#2014-10-01|1114.91
#2014-10-02|1113.93
#2014-10-03|1114.65
#2014-10-06|1133.18
#2014-10-07|1130.22
#2014-10-08|1128.87
#2014-10-09|1144.21
#2014-10-10|1117.83
#2014-10-13|1113.85
#2014-10-14|1110.11
#2014-10-15|1104.83
#2014-10-16|1085.15
#2014-10-17|1096.92
#2014-10-20|1105.37
#2014-10-21|1103.67
#2014-10-22|1120.89
#2014-10-23|1111.10
#2014-10-24|1114.19
#2014-10-27|1105.43
#2014-10-28|1124.71
#2014-10-29|1139.17
#2014-10-30|1141.88
#2014-10-31|1156.37
#2014-11-03|1150.68
#2014-11-04|1158.12
#2014-11-05|1153.16
#2014-11-06|1150.62
#2014-11-07|1143.33
#2014-11-10|1149.35
#2014-11-11|1149.92
#2014-11-12|1156.53
#2014-11-13|1154.63
#2014-11-14|1152.55
#2014-11-17|1145.09
#2014-11-18|1146.60
#2014-11-19|1142.42
#2014-11-20|1139.11
#2014-11-21|1150.24
#2014-11-24|1164.18
#2014-11-25|1156.44
#2014-11-26|1168.15
#2014-11-27|1165.94
#2014-11-28|1169.13
#2014-12-01|1147.52
#2014-12-02|1150.83
#2014-12-03|1154.95
#2014-12-04|1158.73
#2014-12-05|1158.87
#2014-12-08|1156.00
#2014-12-09|1134.52
#2014-12-10|1144.29
#2014-12-11|1135.43
#2014-12-12|1130.13
#2014-12-15|1122.17
#2014-12-16|1101.17
#2014-12-17|1099.85
#2014-12-18|1119.46
#2014-12-19|1127.52
#2014-12-22|1134.07
#2014-12-23|1124.22
#2014-12-24|1118.59
#2014-12-25|1118.95
#2014-12-26|1117.62
#2014-12-29|1135.36
#2014-12-30|1138.95
#2014-12-31|1154.40
#2015-01-01|1155.38
#2015-01-02|1171.36
#2015-01-05|1168.03
#2015-01-06|1147.17
#2015-01-07|1152.93
#2015-01-08|1169.03
#2015-01-09|1173.02
#2015-01-12|1165.50
#2015-01-13|1174.59
#2015-01-14|1173.31
#2015-01-15|1182.54
#2015-01-16|1183.22
#2015-01-19|1165.05
#2015-01-20|1179.05
#2015-01-21|1195.09
#2015-01-22|1196.96
#2015-01-23|1208.55
#2015-01-26|1204.93
#2015-01-27|1211.69
#2015-01-28|1206.40
#2015-01-29|1202.86
#2015-01-30|1188.43
#2015-02-02|1177.22
#2015-02-03|1182.62
#2015-02-04|1176.10
#2015-02-05|1170.84
#2015-02-06|1157.37
#2015-02-09|1137.64
#2015-02-10|1147.06
#2015-02-11|1150.33
#2015-02-12|1167.31
#2015-02-13|1177.78
#2015-02-16|1176.95
#2015-02-17|1179.81
#2015-02-18|1185.76
#2015-02-19|1187.96
#2015-02-20|1189.30
#2015-02-23|1188.79
#2015-02-24|1192.83
#2015-02-25|1194.93
#2015-02-26|1199.74
#2015-02-27|1207.62
#2015-03-02|1219.37
#2015-03-03|1211.69
#2015-03-04|1195.90
#2015-03-05|1189.56
#2015-03-06|1189.51
#2015-03-09|1172.03
#2015-03-10|1164.79
#2015-03-11|1160.81
#2015-03-12|1169.71
#2015-03-13|1152.14
#2015-03-16|1156.23
#2015-03-17|1169.43
#2015-03-18|1173.73
#2015-03-19|1175.51
#2015-03-20|1173.25
#2015-03-23|1180.61
#2015-03-24|1175.71
#2015-03-25|1171.37
#2015-03-26|1158.96
#2015-03-27|1160.73
#2015-03-30|1206.11
#2015-03-31|1204.68
#2015-04-01|1229.66
#2015-04-02|1248.25
#2015-04-03|1253.61
#2015-04-06|1259.85
#2015-04-07|1260.49
#2015-04-08|1328.36
#2015-04-09|1348.74
#2015-04-10|1358.50
#2015-04-13|1392.25
#2015-04-14|1377.08
#2015-04-15|1366.72
#2015-04-16|1377.17
#2015-04-17|1379.95
#2015-04-20|1339.81
#2015-04-21|1341.28
#2015-04-22|1371.26
#2015-04-23|1370.94
#2015-04-24|1362.58
#2015-04-27|1368.89
#2015-04-28|1378.55
#2015-04-29|1363.00
#2015-04-30|1352.10
#2015-05-01|1351.55
#2015-05-04|1360.41
#2015-05-05|1343.68
#2015-05-06|1310.79
#2015-05-07|1277.01
#2015-05-08|1320.65
#2015-05-11|1338.31
#2015-05-12|1318.66
#2015-05-13|1322.57
#2015-05-14|1327.58
#2015-05-15|1340.62
#2015-05-18|1346.23
#2015-05-19|1355.72
#2015-05-20|1356.20
#2015-05-21|1358.69
#2015-05-22|1361.50
#2015-05-25|1358.55
#2015-05-26|1367.46
#2015-05-27|1358.61
#2015-05-28|1337.77
#2015-05-29|1337.76
#2015-06-01|1349.64
#2015-06-02|1338.53
#2015-06-03|1330.32
#2015-06-04|1324.93
#2015-06-05|1318.18
#2015-06-08|1304.37
#2015-06-09|1276.50
#2015-06-10|1278.26
#2015-06-11|1272.89
#2015-06-12|1289.86
#2015-06-15|1275.60
#2015-06-16|1256.30
#2015-06-17|1268.91
#2015-06-18|1280.39
#2015-06-19|1268.79
#2015-06-22|1282.01
#2015-06-23|1295.99
#2015-06-24|1295.35
#2015-06-25|1287.26
#2015-06-26|1268.02
#2015-06-29|1235.99
#2015-06-30|1260.36
#2015-07-01|1266.69
#2015-07-02|1255.02
#2015-07-03|1230.42
#2015-07-06|1194.92
#2015-07-07|1162.29
#2015-07-08|1113.99
#2015-07-09|1173.87
#2015-07-10|1205.64
#2015-07-13|1227.15
#2015-07-14|1221.27
#2015-07-15|1203.79
#2015-07-16|1217.91
#2015-07-17|1226.26
#2015-07-20|1228.56
#2015-07-21|1230.27
#2015-07-22|1221.30
#2015-07-23|1226.06
#2015-07-24|1206.43
#2015-07-27|1156.65
#2015-07-28|1155.98
#2015-07-29|1173.94
#2015-07-30|1169.48
#2015-07-31|1176.12
#2015-08-03|1168.34
#2015-08-04|1173.84
#2015-08-05|1184.42
#2015-08-06|1188.59
#2015-08-07|1197.87
#2015-08-10|1214.88
#2015-08-11|1195.56
#2015-08-12|1167.83
#2015-08-13|1165.92
#2015-08-14|1182.11
#2015-08-17|1173.57
#2015-08-18|1162.15
#2015-08-19|1157.06
#2015-08-20|1127.50
#2015-08-21|1101.93
#2015-08-24|1031.26
#2015-08-25|1035.60
#2015-08-26|1035.98
#2015-08-27|1081.50
#2015-08-28|1086.73
#2015-08-31|1066.39
#2015-09-01|1036.35
#2015-09-02|1026.79
#2015-09-03|1032.44
#2015-09-04|1021.19
#2015-09-07|1011.66
#2015-09-08|1037.75
#2015-09-09|1069.41
#2015-09-10|1070.34
#2015-09-11|1066.56
#2015-09-14|1071.54
#2015-09-15|1062.59
#2015-09-16|1071.98
#2015-09-17|1073.78
#2015-09-18|1087.54
#2015-09-21|1083.94
#2015-09-22|1069.85
#2015-09-23|1051.37
#2015-09-24|1044.31
#2015-09-25|1051.56
#2015-09-28|1042.14
#2015-09-29|1031.32
#2015-09-30|1057.77
#2015-10-01|1062.77
#2015-10-02|1080.88
#2015-10-05|1100.16
#2015-10-06|1101.18
#2015-10-07|1123.70
#2015-10-08|1116.49
#2015-10-09|1127.04
#2015-10-12|1134.69
#2015-10-13|1127.00
#2015-10-14|1119.74
#2015-10-15|1138.03
#2015-10-16|1144.24
#2015-10-19|1138.84
#2015-10-20|1136.16
#2015-10-21|1126.81
#2015-10-22|1129.87
#2015-10-23|1132.75
#2015-10-26|1130.61
#2015-10-27|1125.98
#2015-10-28|1117.66
#2015-10-29|1107.20
#2015-10-30|1105.72
#2015-11-02|1096.43
#2015-11-03|1103.47
#2015-11-04|1115.71
#2015-11-05|1115.50
#2015-11-06|1109.51
#2015-11-09|1103.48
#2015-11-10|1089.40
#2015-11-11|1093.65
#2015-11-12|1095.45
#2015-11-13|1089.24
#2015-11-16|1086.58
#2015-11-17|1092.03
#2015-11-18|1090.68
#2015-11-19|1105.75
#2015-11-20|1115.15
#2015-11-23|1113.81
#2015-11-24|1110.71
#2015-11-25|1106.61
#2015-11-26|1105.70
#2015-11-27|1096.37
#2015-11-30|1089.41
#2015-12-01|1097.54
#2015-12-02|1102.03
#2015-12-03|1100.25
#2015-12-04|1088.77
#2015-12-07|1090.84
#2015-12-08|1078.60
#2015-12-09|1067.24
#2015-12-10|1063.51
#2015-12-11|1043.44
#2015-12-14|1034.99
#2015-12-15|1037.12
#2015-12-16|1038.78
#2015-12-17|1054.70
#2015-12-18|1045.46
#2015-12-21|1047.55
#2015-12-22|1050.51
#2015-12-23|1058.24
#2015-12-24|1060.75
#2015-12-25|1061.56
#2015-12-28|1058.60
#2015-12-29|1060.46
#2015-12-30|1054.37
#2015-12-31|1059.25
#2016-01-01|1065.11
#2016-01-04|1025.98
#2016-01-05|1022.07
#2016-01-06|1012.41
#2016-01-07| 970.40
#2016-01-08| 980.95
#2016-01-11| 956.73
#2016-01-12| 952.07
#2016-01-13| 953.85
#2016-01-14| 940.37
#2016-01-15| 912.45
#2016-01-18| 902.15
#2016-01-19| 925.44
#2016-01-20| 894.91
#2016-01-21| 879.43
#2016-01-22| 910.63
#2016-01-25| 914.92
#2016-01-26| 897.74
#2016-01-27| 901.98
#2016-01-28| 901.23
#2016-01-29| 929.35
#2016-02-01| 934.20
#2016-02-02| 920.37
#2016-02-03| 904.02
#2016-02-04| 919.50
#2016-02-05| 923.12
#2016-02-08| 919.24
#2016-02-09| 912.68
#2016-02-10| 906.72
#2016-02-11| 872.10
#2016-02-12| 868.17
#2016-02-15| 898.08
#2016-02-16| 897.67
#2016-02-17| 905.67
#2016-02-18| 921.94
#2016-02-19| 923.34
#2016-02-22| 932.65
#2016-02-23| 924.48
#2016-02-24| 914.43
#2016-02-25| 897.34
#2016-02-26| 903.70
#2016-02-29| 897.39
#2016-03-01| 923.93
#2016-03-02| 948.23
#2016-03-03| 955.51
#2016-03-04| 965.56
#2016-03-07| 968.95
#2016-03-08| 966.71
#2016-03-09| 967.12
#2016-03-10| 962.65
#2016-03-11| 978.51
#2016-03-14| 987.32
#2016-03-15| 968.81
#2016-03-16| 962.06
#2016-03-17| 986.72
#2016-03-18|1000.77
#2016-03-21|1013.73
#2016-03-22|1011.15
#2016-03-23|1006.23
#2016-03-24| 998.09
#2016-03-25| 998.36
#2016-03-28| 996.72
#2016-03-29| 998.04
#2016-03-30|1018.78
#2016-03-31|1026.30
#2016-04-01|1021.17
#2016-04-04|1021.95
#2016-04-05|1002.96
#2016-04-06|1005.28
#2016-04-07|1004.67
#2016-04-08|1008.99
#2016-04-11|1021.28
#2016-04-12|1033.94
#2016-04-13|1062.38
#2016-04-14|1061.16
#2016-04-15|1060.22
#2016-04-18|1055.96
#2016-04-19|1061.28
#2016-04-20|1057.34
#2016-04-21|1057.99
#2016-04-22|1048.20
#2016-04-25|1037.40
#2016-04-26|1044.17
#2016-04-27|1046.99
#2016-04-28|1043.00
#2016-04-29|1036.99
#2016-05-02|1033.30
#2016-05-03|1024.74
#2016-05-04|1015.67
#2016-05-05|1009.20
#2016-05-06|1000.00
#2016-05-09|1000.51
#2016-05-10|1003.89
#2016-05-11|1004.42
#2016-05-12|1005.65
#2016-05-13| 992.41
#2016-05-16| 997.32
#2016-05-17|1002.39
#2016-05-18| 992.72
#2016-05-19| 977.88
#2016-05-20| 976.79
#2016-05-23| 975.92
#2016-05-24| 977.18
#2016-05-25| 991.36
#2016-05-26| 999.56
#2016-05-27|1005.48
#2016-05-30|1011.45
#2016-05-31|1020.80
#2016-06-01|1017.60
#2016-06-02|1022.63
#2016-06-03|1025.79
#2016-06-06|1033.87
#2016-06-07|1051.25
#2016-06-08|1053.80
#2016-06-09|1049.78
#2016-06-10|1028.51
#2016-06-13|1011.00
#2016-06-14|1006.04
#2016-06-15|1014.93
#2016-06-16|1008.64
#2016-06-17|1015.79
#2016-06-20|1026.51
#2016-06-21|1032.42
#2016-06-22|1033.39
#2016-06-23|1039.48
#2016-06-24|1013.75
#2016-06-27|1011.26
#2016-06-28|1011.41
#2016-06-29|1029.09
#2016-06-30|1044.92
#2016-07-01|1048.93
#2016-07-04|1056.91
#2016-07-05|1047.23
#2016-07-06|1037.64
#2016-07-07|1039.67
#2016-07-08|1041.51
#2016-07-11|1058.20
#2016-07-12|1068.02
#2016-07-13|1068.51
#2016-07-14|1078.82
#2016-07-15|1076.41
#2016-07-18|1075.40
#2016-07-19|1074.69
#2016-07-20|1083.12
#2016-07-21|1090.72
#2016-07-22|1091.65
#2016-07-25|1094.39
#2016-07-26|1093.38
#2016-07-27|1097.53
#2016-07-28|1103.74
#2016-07-29|1098.53
#2016-08-01|1103.40
#2016-08-02|1096.92
#2016-08-03|1085.16
#2016-08-04|1093.46
#2016-08-05|1114.70
#2016-08-08|1129.51
#2016-08-09|1132.83
#2016-08-10|1125.68
#2016-08-11|1129.67
#2016-08-12|1136.36
#2016-08-15|1143.61
#2016-08-16|1146.63
#2016-08-17|1139.00
#2016-08-18|1145.97
#2016-08-19|1144.41
#2016-08-22|1134.24
#2016-08-23|1131.43
#2016-08-24|1130.91
#2016-08-25|1121.43
#2016-08-26|1130.66
#2016-08-29|1135.74
#2016-08-30|1147.29
#2016-08-31|1142.51
#2016-09-01|1140.61
#2016-09-02|1149.09
#2016-09-05|1155.04
#2016-09-06|1178.22
#2016-09-07|1180.59
#2016-09-08|1188.19
#2016-09-09|1169.80
#2016-09-12|1134.17
#2016-09-13|1130.39
#2016-09-14|1133.11
#2016-09-15|1134.84
#2016-09-16|1133.14
#2016-09-19|1142.84
#2016-09-20|1138.50
#2016-09-21|1140.12
#2016-09-22|1156.27
#2016-09-23|1151.28
#2016-09-26|1130.77
#2016-09-27|1132.40
#2016-09-28|1139.14
#2016-09-29|1123.57
#2016-09-30|1122.99
#2016-10-03|1144.87
#2016-10-04|1146.80
#2016-10-05|1153.70
#2016-10-06|1154.54
#2016-10-07|1151.52
#2016-10-10|1155.23
#2016-10-11|1150.51
#2016-10-12|1149.60
#2016-10-13|1133.93
#2016-10-14|1141.75
#2016-10-17|1130.37
#2016-10-18|1152.00
#2016-10-19|1147.55
#2016-10-20|1148.68
#2016-10-21|1146.04
#2016-10-24|1154.87
#2016-10-25|1154.02
#2016-10-26|1141.68
#2016-10-27|1132.40
#2016-10-28|1131.87
#2016-10-31|1130.83
#2016-11-01|1134.06
#2016-11-02|1118.53
#2016-11-03|1108.89
#2016-11-04|1106.30
#2016-11-07|1117.99
#2016-11-08|1129.40
#2016-11-09|1107.26
#2016-11-10|1113.06
#2016-11-11|1078.83
#2016-11-14|1076.45
#2016-11-15|1044.42
#2016-11-16|1049.14
#2016-11-17|1048.83
#2016-11-18|1047.94
#2016-11-21|1039.56
#2016-11-22|1050.09
#2016-11-23|1051.45
#2016-11-24|1042.35
#2016-11-25|1049.26
#2016-11-28|1056.92
#2016-11-29|1061.91
#2016-11-30|1064.91
#2016-12-01|1053.15
#2016-12-02|1041.74
#2016-12-05|1041.79
#2016-12-06|1047.07
#2016-12-07|1055.40
#2016-12-08|1066.40
#2016-12-09|1062.29
#2016-12-12|1041.84
#2016-12-13|1046.67
#2016-12-14|1042.27
#2016-12-15|1030.84
#2016-12-16|1032.71
#2016-12-19|1022.20
#2016-12-20|1013.36
#2016-12-21|1019.14
#2016-12-22|1010.58
#2016-12-23|1012.66
#2016-12-26|1006.53
#2016-12-27|1012.03
#2016-12-28|1017.80
#2016-12-29|1028.52
#2016-12-30|1039.34
#2017-01-02|1046.80
#2017-01-03|1046.23
#2017-01-04|1053.92
#2017-01-05|1069.28
#2017-01-06|1067.62
#2017-01-09|1065.69
#2017-01-10|1075.57
#2017-01-11|1080.48
#2017-01-12|1086.85
#2017-01-13|1080.89
#2017-01-16|1077.60
#2017-01-17|1083.87
#2017-01-18|1094.64
#2017-01-19|1094.81
#2017-01-20|1088.61
#2017-01-23|1096.80
#2017-01-24|1111.06
#2017-01-25|1117.37
#2017-01-26|1123.03
#2017-01-27|1123.87
#2017-01-30|1122.31
#2017-01-31|1117.71
#2017-02-01|1132.38
#2017-02-02|1130.12
#2017-02-03|1133.15
#2017-02-06|1139.48
#2017-02-07|1136.06
#2017-02-08|1147.70
#2017-02-09|1159.73
#2017-02-10|1166.27
#2017-02-13|1173.86
#2017-02-14|1167.76
#2017-02-15|1164.05
#2017-02-16|1164.54
#2017-02-17|1158.59
#2017-02-20|1169.79
#2017-02-21|1170.64
#2017-02-22|1178.29
#2017-02-23|1173.67
#2017-02-24|1163.58
#2017-02-27|1157.53
#2017-02-28|1160.12
#2017-03-01|1167.40
#2017-03-02|1164.85
#2017-03-03|1161.64
#2017-03-06|1172.46
#2017-03-07|1171.07
#2017-03-08|1168.14
#2017-03-09|1158.58
#2017-03-10|1164.96
#2017-03-13|1175.53
#2017-03-14|1190.44
#2017-03-15|1197.22
#2017-03-16|1218.48
#2017-03-17|1212.50
#2017-03-20|1216.62
#2017-03-21|1218.93
#2017-03-22|1202.63
#2017-03-23|1208.48
#2017-03-24|1209.50
#2017-03-27|1197.65
#2017-03-28|1205.74
#2017-03-29|1210.65
#2017-03-30|1211.99
#2017-03-31|1206.96
#2017-04-03|1225.47
#2017-04-04|1225.85
#2017-04-05|1236.63
#2017-04-06|1235.27
#2017-04-07|1236.61
#2017-04-10|1232.52
#2017-04-11|1233.99
#2017-04-12|1234.20
#2017-04-13|1229.59
#2017-04-14|1228.49
#2017-04-17|1229.33
#2017-04-18|1214.35
#2017-04-19|1213.89
#2017-04-20|1224.07
#2017-04-21|1224.63
#2017-04-24|1233.11
#2017-04-25|1245.01
#2017-04-26|1248.03
#2017-04-27|1245.23
#2017-04-28|1249.95
#2017-05-01|1250.78
#2017-05-02|1252.25
#2017-05-03|1254.34
#2017-05-04|1244.94
#2017-05-05|1231.26
#2017-05-08|1236.67
#2017-05-09|1245.99
#2017-05-10|1254.33
#2017-05-11|1255.82
#2017-05-12|1250.22
#2017-05-15|1260.62
#2017-05-16|1265.80
#2017-05-17|1261.31
#2017-05-18|1216.60
#2017-05-19|1217.35
#2017-05-22|1216.56
#2017-05-23|1206.91
#2017-05-24|1204.90
#2017-05-25|1219.70
#2017-05-26|1232.07
#2017-05-29|1226.37
#2017-05-30|1229.81
#2017-05-31|1231.97
#2017-06-01|1232.47
#2017-06-02|1237.97
#2017-06-05|1236.98
#2017-06-06|1228.31
#2017-06-07|1244.91
#2017-06-08|1246.06
#2017-06-09|1245.56
#2017-06-12|1228.85
#2017-06-13|1232.37
#2017-06-14|1237.55
#2017-06-15|1228.02
#2017-06-16|1230.28
#2017-06-19|1236.27
#2017-06-20|1234.14
#2017-06-21|1231.74
#2017-06-22|1234.05
#2017-06-23|1226.76
#2017-06-26|1233.97
#2017-06-27|1226.94
#2017-06-28|1221.13
#2017-06-29|1225.16
#2017-06-30|1224.81
#2017-07-03|1234.09
#2017-07-04|1227.38
#2017-07-05|1236.38
#2017-07-06|1238.19
#2017-07-07|1237.95
#2017-07-10|1247.57
#2017-07-11|1254.96
#2017-07-12|1262.00
#2017-07-13|1279.12
#2017-07-14|1278.86
#2017-07-17|1284.53
#2017-07-18|1297.13
#2017-07-19|1302.90
#2017-07-20|1303.38
#2017-07-21|1297.33
#2017-07-24|1295.49
#2017-07-25|1288.67
#2017-07-26|1286.76
#2017-07-27|1289.69
#2017-07-28|1287.68
#2017-07-31|1298.58
#2017-08-01|1304.05
#2017-08-02|1310.71
#2017-08-03|1303.11
#2017-08-04|1310.69
#2017-08-07|1319.09
#2017-08-08|1320.75
#2017-08-09|1308.46
#2017-08-10|1282.96
#2017-08-11|1263.57
#2017-08-14|1285.20
#2017-08-15|1283.16
#2017-08-16|1295.25
#2017-08-17|1291.41
#2017-08-18|1287.79
#2017-08-21|1288.23
#2017-08-22|1290.25
#2017-08-23|1294.56
#2017-08-24|1301.73
#2017-08-25|1302.83
#2017-08-28|1316.45
#2017-08-29|1309.87
#2017-08-30|1316.47
#2017-08-31|1324.21
#2017-09-01|1336.44
#2017-09-04|1325.75
#2017-09-05|1332.58
#2017-09-06|1329.46
#2017-09-07|1334.93
#2017-09-08|1341.03
#2017-09-11|1355.95
#2017-09-12|1367.85
#2017-09-13|1372.08
#2017-09-14|1377.85
#2017-09-15|1374.53
#2017-09-18|1385.96
#2017-09-19|1382.31
#2017-09-20|1385.29
#2017-09-21|1373.33
#2017-09-22|1354.79
#2017-09-25|1321.53
#2017-09-26|1314.10
#2017-09-27|1309.82
#2017-09-28|1305.39
#2017-09-29|1318.57
#2017-10-02|1318.58
#2017-10-03|1337.40
#2017-10-04|1347.67
#2017-10-05|1347.80
#2017-10-06|1353.56
#2017-10-09|1347.70
#2017-10-10|1356.29
#2017-10-11|1353.40
#2017-10-12|1355.46
#2017-10-13|1368.13
#2017-10-16|1376.39
#2017-10-17|1371.46
#2017-10-18|1367.96
#2017-10-19|1352.34
#2017-10-20|1365.74
#2017-10-23|1368.11
#2017-10-24|1361.00
#2017-10-25|1379.14
#2017-10-26|1376.39
#2017-10-27|1375.27
#2017-10-30|1379.07
#2017-10-31|1378.47
#2017-11-01|1381.59
#2017-11-02|1377.51
#2017-11-03|1377.72
#2017-11-06|1384.09
#2017-11-07|1370.18
#2017-11-08|1377.66
#2017-11-09|1384.85
#2017-11-10|1379.91
#2017-11-13|1378.75
#2017-11-14|1366.73
#2017-11-15|1354.21
#2017-11-16|1359.49
#2017-11-17|1362.34
#2017-11-20|1357.94
#2017-11-21|1365.05
#2017-11-22|1377.35
#2017-11-23|1370.02
#2017-11-24|1374.17
#2017-11-27|1367.88
#2017-11-28|1372.46
#2017-11-29|1368.95
#2017-11-30|1346.85
#2017-12-01|1340.87
#2017-12-04|1341.24
#2017-12-05|1334.03
#2017-12-06|1306.41
#2017-12-07|1311.53
#2017-12-08|1327.57
#2017-12-11|1338.02
#2017-12-12|1324.15
#2017-12-13|1322.81
#2017-12-14|1318.24
#2017-12-15|1322.68
#2017-12-18|1327.96
#2017-12-19|1342.46
#2017-12-20|1346.05
#2017-12-21|1357.66
#2017-12-22|1363.22
#2017-12-25|1362.84
#2017-12-26|1367.97
#2017-12-27|1365.43
#2017-12-28|1370.76
#2017-12-29|1382.76
#2018-01-01|1377.47
#2018-01-02|1404.39
#2018-01-03|1412.40
#2018-01-04|1424.46
#2018-01-05|1435.09
#2018-01-08|1442.40
#2018-01-09|1431.81
#2018-01-10|1429.36
#2018-01-11|1435.16
#2018-01-12|1437.42
#2018-01-15|1428.53
#2018-01-16|1420.94
#2018-01-17|1429.65
#2018-01-18|1422.24
#2018-01-19|1432.03
#2018-01-22|1437.47
#2018-01-23|1439.53
#2018-01-24|1445.15
#2018-01-25|1444.04
#2018-01-26|1449.46
#2018-01-29|1441.84
#2018-01-30|1420.96
#2018-01-31|1421.72
#2018-02-01|1420.87
#2018-02-02|1401.58
#2018-02-05|1388.95
#2018-02-06|1347.78
#2018-02-07|1345.63
#2018-02-08|1354.08
#2018-02-09|1329.59
#2018-02-12|1342.76
#2018-02-13|1352.08
#2018-02-14|1367.45
#2018-02-15|1377.95
#2018-02-16|1369.25
#2018-02-19|1360.60
#2018-02-20|1360.97
#2018-02-21|1369.37
#2018-02-22|1356.77
#2018-02-23|1370.10
#2018-02-26|1385.36
#2018-02-27|1378.68
#2018-02-28|1366.60
#2018-03-01|1365.37
#2018-03-02|1357.42
#2018-03-05|1339.95
#2018-03-06|1343.88
#2018-03-07|1334.14
#2018-03-08|1339.22
#2018-03-09|1356.26
#2018-03-12|1372.29
#2018-03-13|1376.85
#2018-03-14|1373.77
#2018-03-15|1370.39
#2018-03-16|1357.07
#2018-03-19|1347.65
#2018-03-20|1356.32
#2018-03-21|1352.43
#2018-03-22|1347.66
#2018-03-23|1323.97
#2018-03-26|1338.44
#2018-03-27|1347.79
#2018-03-28|1323.80
#2018-03-29|1329.02
#2018-03-30|1329.19
#2018-04-02|1339.53
#2018-04-03|1355.02
#2018-04-04|1334.59
#2018-04-05|1350.12
#2018-04-06|1358.68
#2018-04-09|1362.01
#2018-04-10|1377.26
#2018-04-11|1374.08
#2018-04-12|1371.67
#2018-04-13|1371.97
#2018-04-16|1362.65
#2018-04-17|1354.24
#2018-04-18|1353.99
#2018-04-19|1366.42
#2018-04-20|1348.69
#2018-04-23|1338.89
#2018-04-24|1347.59
#2018-04-25|1332.09
#2018-04-26|1327.34
#2018-04-27|1344.61
#2018-04-30|1362.00
#2018-05-01|1361.36
#2018-05-02|1353.13
#2018-05-03|1339.12
#2018-05-04|1328.46
#2018-05-07|1337.24
#2018-05-08|1345.79
#2018-05-09|1344.26
#2018-05-10|1343.38
#2018-05-11|1353.13
#2018-05-14|1350.96
#2018-05-15|1339.76
#2018-05-16|1345.56
#2018-05-17|1339.67
#2018-05-18|1324.08
#2018-05-21|1322.47
#2018-05-22|1329.23
#2018-05-23|1317.33
#2018-05-24|1318.23
#2018-05-25|1325.39
#2018-05-28|1337.86
#2018-05-29|1328.20
#2018-05-30|1319.84
#2018-05-31|1336.02
#2018-06-01|1329.87
#2018-06-04|1332.80
#2018-06-05|1322.19
#2018-06-06|1340.50
#2018-06-07|1342.04
#2018-06-08|1330.94
#2018-06-11|1340.57
#2018-06-12|1346.34
#2018-06-13|1335.59
#2018-06-14|1324.95
#2018-06-15|1313.03
#2018-06-18|1310.78
#2018-06-19|1276.44
#2018-06-20|1278.69
#2018-06-21|1259.72
#2018-06-22|1270.81
#2018-06-25|1249.01
#2018-06-26|1242.03
#2018-06-27|1210.97
#2018-06-28|1206.98
#2018-06-29|1238.22
#2018-07-02|1228.88
#2018-07-03|1221.27
#2018-07-04|1208.97
#2018-07-05|1203.26
#2018-07-06|1212.92
#2018-07-09|1234.05
#2018-07-10|1238.91
#2018-07-11|1228.79
#2018-07-12|1241.83
#2018-07-13|1242.15
#2018-07-16|1228.40
#2018-07-17|1232.93
#2018-07-18|1226.00
#2018-07-19|1215.03
#2018-07-20|1221.74
#2018-07-23|1236.56
#2018-07-24|1274.58
#2018-07-25|1275.53
#2018-07-26|1270.87
#2018-07-27|1281.55
#2018-07-30|1283.14
#2018-07-31|1278.76
#2018-08-01|1277.10
#2018-08-02|1256.53
#2018-08-03|1250.81
#2018-08-06|1247.95
#2018-08-07|1264.18
#2018-08-08|1267.97
#2018-08-09|1269.08
#2018-08-10|1255.98
#2018-08-13|1233.76
#2018-08-14|1217.67
#2018-08-15|1200.68
#2018-08-16|1191.68
#2018-08-17|1191.44
#2018-08-20|1206.98
#2018-08-21|1221.28
#2018-08-22|1222.59
#2018-08-23|1218.21
#2018-08-24|1212.53
#2018-08-27|1230.51
#2018-08-28|1229.59
#2018-08-29|1228.78
#2018-08-30|1215.86
#2018-08-31|1219.59
#2018-09-03|1212.66
#2018-09-04|1197.71
#2018-09-05|1181.50
#2018-09-06|1178.01
#2018-09-07|1189.62
#2018-09-10|1159.44
#2018-09-11|1141.69
#2018-09-12|1145.72
#2018-09-13|1156.28
#2018-09-14|1176.51
#2018-09-17|1159.47
#2018-09-18|1165.05
#2018-09-19|1174.47
#2018-09-20|1176.86
#2018-09-21|1187.71
#2018-09-24|1159.80
#2018-09-25|1159.69
#2018-09-26|1168.32
#2018-09-27|1163.75
#2018-09-28|1157.98
#2018-10-01|1151.31
#2018-10-02|1144.42
#2018-10-03|1139.84
#2018-10-04|1118.65
#2018-10-05|1100.68
#2018-10-08|1094.31
#2018-10-09|1084.30
#2018-10-10|1097.45
#2018-10-11|1060.09
#2018-10-12|1090.06
#2018-10-15|1080.68
#2018-10-16|1091.19
#2018-10-17|1080.20
#2018-10-18|1078.65
#2018-10-19|1076.06
#2018-10-22|1081.06
#2018-10-23|1056.90
#2018-10-24|1056.78
#2018-10-25|1042.64
#2018-10-26|1032.77
#2018-10-29|1041.93
#2018-10-30|1040.26
#2018-10-31|1063.30
#2018-11-01|1085.96
#2018-11-02|1127.21
#2018-11-05|1112.30
#2018-11-06|1111.59
#2018-11-07|1113.12
#2018-11-08|1109.43
#2018-11-09|1110.16
#2018-11-12|1101.72
#2018-11-13|1110.41
#2018-11-14|1113.67
#2018-11-15|1128.39
#2018-11-16|1133.99
#2018-11-19|1142.18
#2018-11-20|1132.47
#2018-11-21|1133.28
#2018-11-22|1131.30
#2018-11-23|1125.39
#2018-11-26|1127.70
#2018-11-27|1131.29
#2018-11-28|1130.94
#2018-11-29|1147.56
#2018-11-30|1146.83
#2018-12-03|1155.28
#2018-12-04|1150.77
#2018-12-05|1129.56
#2018-12-06|1101.31
#2018-12-07|1104.63
#2018-12-10|1080.44
#2018-12-11|1090.56
#2018-12-12|1111.12
#2018-12-13|1125.01
#2018-12-14|1117.52
#2018-12-17|1116.79
#2018-12-18|1122.24
#2018-12-19|1134.10
#2018-12-20|1134.51
#2018-12-21|1117.34
#2018-12-24|1106.44
#2018-12-25|1106.30
#2018-12-26|1108.60
#2018-12-27|1109.48
#2018-12-28|1122.64
#2018-12-31|1131.14
#2019-01-01|1129.94
#2019-01-02|1113.25
#2019-01-03|1102.60
#2019-01-04|1108.50
#2019-01-07|1116.11
#2019-01-08|1116.64
#2019-01-09|1123.31
#2019-01-10|1130.41
#2019-01-11|1129.60
#2019-01-14|1122.88
#2019-01-15|1134.37
#2019-01-16|1134.81
#2019-01-17|1133.01
#2019-01-18|1133.13
#2019-01-21|1134.82
#2019-01-22|1124.09
#2019-01-23|1120.54
#2019-01-24|1127.83
#2019-01-25|1122.21
#2019-01-28|1115.92
#2019-01-29|1120.82
#2019-01-30|1122.61
#2019-01-31|1137.42
#2019-02-01|1147.02
#2019-02-04|1141.87
#2019-02-05|1142.31
#2019-02-06|1142.38
#2019-02-07|1145.53
#2019-02-08|1135.38
#2019-02-11|1128.45
#2019-02-12|1134.14
#2019-02-13|1138.52
#2019-02-14|1138.57
#2019-02-15|1126.13
#2019-02-18|1132.07
#2019-02-19|1135.15
#2019-02-20|1145.93
#2019-02-21|1154.76
#2019-02-22|1165.40
#2019-02-25|1169.61
#2019-02-26|1166.31
#2019-02-27|1161.68
#2019-02-28|1156.16
#2019-03-01|1168.79
#2019-03-04|1176.17
#2019-03-05|1191.62
#2019-03-06|1196.24
#2019-03-07|1187.96
#2019-03-08|1171.16
#2019-03-11|1186.48
#2019-03-12|1201.81
#2019-03-13|1200.43
#2019-03-14|1193.42
#2019-03-15|1203.59
#2019-03-18|1210.53
#2019-03-19|1205.96
#2019-03-20|1200.46
#2019-03-21|1201.11
#2019-03-22|1196.01
#2019-03-25|1182.38
#2019-03-26|1189.01
#2019-03-27|1183.60
#2019-03-28|1191.35
#2019-03-29|1201.25
#2019-04-01|1208.65
#2019-04-02|1217.40
#2019-04-03|1221.91
#2019-04-04|1218.17
#2019-04-05|1221.71
#2019-04-08|1223.50
#2019-04-09|1227.64
#2019-04-10|1230.05
#2019-04-11|1221.45
#2019-04-12|1221.89
#2019-04-15|1219.22
#2019-04-16|1222.09
#2019-04-17|1221.25
#2019-04-18|1217.87
#2019-04-19|1217.99
#2019-04-22|1206.83
#2019-04-23|1196.44
#2019-04-24|1199.78
#2019-04-25|1188.09
#2019-04-26|1189.98
#2019-04-29|1190.79
#2019-04-30|1186.51
#2019-05-01|1187.32
#2019-05-02|1186.77
#2019-05-03|1192.68
#2019-05-06|1164.25
#2019-05-07|1161.60
#2019-05-08|1149.00
#2019-05-09|1130.86
#2019-05-10|1138.89
#2019-05-13|1119.32
#2019-05-14|1116.66
#2019-05-15|1113.62
#2019-05-16|1117.21
#2019-05-17|1111.46
#2019-05-20|1140.38
#2019-05-21|1139.27
#2019-05-22|1140.46
#2019-05-23|1131.08
#2019-05-24|1153.44
#2019-05-27|1164.64
#2019-05-28|1166.38
#2019-05-29|1160.33
#2019-05-30|1163.53
#2019-05-31|1169.07
#2019-06-03|1183.21
#2019-06-04|1172.28
#2019-06-05|1173.49
#2019-06-06|1161.11
#2019-06-07|1162.10
#2019-06-10|1172.80
#2019-06-11|1190.37
#2019-06-12|1183.30
#2019-06-13|1184.37
#2019-06-14|1173.74
#2019-06-17|1159.95
#2019-06-18|1169.04
#2019-06-19|1179.96
#2019-06-20|1200.64
#2019-06-21|1199.09
#2019-06-24|1198.93
#2019-06-25|1191.73
#2019-06-26|1200.87
#2019-06-27|1207.86
#2019-06-28|1207.48
#2019-07-01|1210.98
#2019-07-02|1221.54
#2019-07-03|1225.64
#2019-07-04|1233.70
#2019-07-05|1221.68
#2019-07-08|1196.52
#2019-07-09|1198.71
#2019-07-10|1199.01
#2019-07-11|1205.35
#2019-07-12|1200.92
#2019-07-15|1198.57
#2019-07-16|1207.13
#2019-07-17|1207.29
#2019-07-18|1194.40
#2019-07-19|1191.04
#2019-07-22|1183.51
#2019-07-23|1183.54
#2019-07-24|1181.40
#2019-07-25|1181.40
#2019-07-26|1188.45
#2019-07-29|1175.52
#2019-07-30|1169.80
#2019-07-31|1169.41
#2019-08-01|1154.56
#2019-08-02|1138.86
#2019-08-05|1104.48
#2019-08-06|1108.79
#2019-08-07|1103.35
#2019-08-08|1116.43
#2019-08-09|1116.37
#2019-08-12|1114.42
#2019-08-13|1090.67
#2019-08-14|1091.62
#2019-08-15|1090.84
#2019-08-16|1100.48
#2019-08-19|1106.40
#2019-08-20|1107.11
#2019-08-21|1102.27
#2019-08-22|1088.74
#2019-08-23|1090.57
#2019-08-26|1083.25
#2019-08-27|1097.56
#2019-08-28|1094.29
#2019-08-29|1096.58
#2019-08-30|1104.79
#2019-09-02|1106.70
#2019-09-03|1081.29
#2019-09-04|1092.52
#2019-09-05|1111.32
#2019-09-06|1122.92
#2019-09-09|1127.41
#2019-09-10|1127.37
#2019-09-11|1139.14
#2019-09-12|1148.00
#2019-09-13|1158.49
#2019-09-16|1145.04
#2019-09-17|1129.65
#2019-09-18|1138.44
#2019-09-19|1130.29
#2019-09-20|1177.04
#2019-09-23|1197.40
#2019-09-24|1182.94
#2019-09-25|1167.09
#2019-09-26|1182.47
#2019-09-27|1177.39
#2019-09-30|1172.73
#2019-10-01|1165.69
#2019-10-02|1164.02
#2019-10-03|1166.32
#2019-10-04|1156.35
#2019-10-07|1144.56
#2019-10-08|1143.92
#2019-10-09|1152.62
#2019-10-10|1157.21
#2019-10-11|1173.73
#2019-10-14|1176.26
#2019-10-15|1174.60
#2019-10-16|1173.59
#2019-10-17|1185.55
#2019-10-18|1193.81
#2019-10-21|1191.71
#2019-10-22|1192.79
#2019-10-23|1190.93
#2019-10-24|1197.93
#2019-10-25|1194.45
#2019-10-28|1197.82
#2019-10-29|1205.85
#2019-10-30|1207.21
#2019-10-31|1209.07
#2019-11-01|1213.44
#2019-11-04|1225.82
#2019-11-05|1227.81
#2019-11-06|1226.72
#2019-11-07|1232.49
#2019-11-08|1219.86
#2019-11-11|1203.63
#2019-11-12|1200.26
#2019-11-13|1183.46
#2019-11-14|1182.90
#2019-11-15|1183.72
#2019-11-18|1186.40
#2019-11-19|1195.04
#2019-11-20|1193.96
#2019-11-21|1186.22
#2019-11-22|1187.56
#2019-11-25|1202.50
#2019-11-26|1196.21
#2019-11-27|1198.91
#2019-11-28|1202.77
#2019-11-29|1191.40
#2019-12-02|1195.30
#2019-12-03|1189.30
#2019-12-04|1181.94
#2019-12-05|1193.14
#2019-12-06|1200.41
#2019-12-09|1204.50
#2019-12-10|1198.54
#2019-12-11|1212.15
#2019-12-12|1223.35
#2019-12-13|1239.37
#2019-12-16|1238.96
#2019-12-17|1249.90
#2019-12-18|1254.74
#2019-12-19|1253.00
#2019-12-20|1247.31
#2019-12-23|1251.60
#2019-12-24|1247.12
#2019-12-25|1247.12
#2019-12-26|1248.64
#2019-12-27|1258.34
#2019-12-30|1261.96
#2019-12-31|1259.63
#2020-01-01|1261.68
#2020-01-02|1290.33
#2020-01-03|1274.38
#2020-01-06|1251.23
#2020-01-07|1258.02
#2020-01-08|1249.58
#2020-01-09|1277.51
#2020-01-10|1285.64
#2020-01-13|1290.57
#2020-01-14|1292.30
#2020-01-15|1292.13
#2020-01-16|1288.65
#2020-01-17|1296.80
#2020-01-20|1297.01
#2020-01-21|1270.48
#2020-01-22|1280.92
#2020-01-23|1276.57
#2020-01-24|1284.47
#2020-01-27|1277.19
#2020-01-28|1277.06
#2020-01-29|1260.72
#2020-01-30|1232.05
#2020-01-31|1217.63
#2020-02-03|1212.45
#2020-02-04|1235.52
#2020-02-05|1242.38
#2020-02-06|1253.25
#2020-02-07|1236.62
#2020-02-10|1234.57
#2020-02-11|1247.51
#2020-02-12|1254.49
#2020-02-13|1253.04
#2020-02-14|1248.77
#2020-02-17|1252.58
#2020-02-18|1239.59
#2020-02-19|1256.06
#2020-02-20|1248.91
#2020-02-21|1247.14
#2020-02-24|1225.00
#2020-02-25|1221.10
#2020-02-26|1203.77
#2020-02-27|1201.36
#2020-02-28|1160.10
#2020-03-02|1178.09
#2020-03-03|1183.96
#2020-03-04|1180.28
#2020-03-05|1178.62
#2020-03-06|1152.03
#2020-03-09|1094.03
#2020-03-10|1110.76
#2020-03-11|1099.34
#2020-03-12|1016.31
#2020-03-13|1038.29
#2020-03-16| 952.27
#2020-03-17| 948.93
#2020-03-18| 894.70
#2020-03-19| 864.30
#2020-03-20| 915.13
#2020-03-23| 829.45
#2020-03-24| 858.26
#2020-03-25| 899.68
#2020-03-26| 921.49
#2020-03-27| 914.67
#2020-03-30| 890.67
#2020-03-31| 911.01
#2020-04-01| 889.23
#2020-04-02| 893.15
#2020-04-03| 875.53
#2020-04-06| 884.39
#2020-04-07| 929.14
#2020-04-08| 926.09
#2020-04-09| 948.77
#2020-04-10| 948.57
#2020-04-13| 955.42
#2020-04-14| 957.64
#2020-04-15| 956.41
#2020-04-16| 953.44
#2020-04-17| 973.71
#2020-04-20| 972.55
#2020-04-21| 950.96
#2020-04-22| 965.06
#2020-04-23| 964.76
#2020-04-24| 946.25
#2020-04-27| 961.21
#2020-04-28| 968.51
#2020-04-29| 980.23
#2020-04-30| 987.23
#2020-05-01| 985.74
#2020-05-04| 941.01
#2020-05-05| 938.60
#2020-05-06| 945.72
#2020-05-07| 938.93
#2020-05-08| 949.68
#2020-05-11| 957.04
#2020-05-12| 945.04
#2020-05-13| 958.45
#2020-05-14| 947.15
#2020-05-15| 947.93
#2020-05-18| 926.96
#2020-05-19| 938.67
#2020-05-20| 949.62
#2020-05-21| 954.48
#2020-05-22| 936.75
#2020-05-25| 944.14
#2020-05-26| 960.79
#2020-05-27| 966.93
#2020-05-28| 974.06
#2020-05-29| 980.96
#2020-06-01|1002.64
#2020-06-02|1014.91
#2020-06-03|1030.20
#2020-06-04|1019.08
#2020-06-05|1039.50
#2020-06-08|1043.42
#2020-06-09|1044.66
#2020-06-10|1040.16
#2020-06-11|1019.60
#2020-06-12|1019.54
#2020-06-15| 999.13
#2020-06-16|1011.67
#2020-06-17|1011.82
#2020-06-18|1015.01
#2020-06-19|1021.30
#2020-06-22|1024.29
#2020-06-23|1039.72
#2020-06-24|1037.74
#2020-06-25|1035.18
#2020-06-26|1032.39
#2020-06-29|1022.98
#2020-06-30|1028.29
#2020-07-01|1033.47
#2020-07-02|1060.15
#2020-07-03|1080.28
#2020-07-06|1119.95
#2020-07-07|1110.38
#2020-07-08|1112.66
#2020-07-09|1122.95
#2020-07-10|1102.54
#2020-07-13|1112.26
#2020-07-14|1089.59
#2020-07-15|1088.60
#2020-07-16|1076.75
#2020-07-17|1095.90
#2020-07-20|1125.03
#2020-07-21|1135.54
#2020-07-22|1134.57
#2020-07-23|1139.83
#2020-07-24|1119.10
#2020-07-27|1131.70
#2020-07-28|1140.82
#2020-07-29|1145.69
#2020-07-30|1149.06
#2020-07-31|1146.76
#2020-08-03|1149.42
#2020-08-04|1149.20
#2020-08-05|1163.57
#2020-08-06|1164.34
#2020-08-07|1165.12
#2020-08-10|1160.74
#2020-08-11|1161.37
#2020-08-12|1157.10
#2020-08-13|1170.27
#2020-08-14|1169.12
#2020-08-17|1179.49
#2020-08-18|1182.57
#2020-08-19|1169.87
#2020-08-20|1160.06
#2020-08-21|1169.79
#2020-08-24|1177.70
#2020-08-25|1178.89
#2020-08-26|1164.21
#2020-08-27|1166.02
#2020-08-28|1173.07
#2020-08-31|1137.66
#2020-09-01|1161.28
#2020-09-02|1164.04
#2020-09-03|1165.39
#2020-09-04|1159.64
#2020-09-07|1151.33
#2020-09-08|1140.61
#2020-09-09|1142.40
#2020-09-10|1146.13
#2020-09-11|1142.76
#2020-09-14|1157.98
#2020-09-15|1158.22
#2020-09-16|1164.09
#2020-09-17|1159.89
#2020-09-18|1164.31
#2020-09-21|1131.14
#2020-09-22|1120.27
#2020-09-23|1111.24
#2020-09-24|1093.42
#2020-09-25|1104.73
#2020-09-28|1112.78
#2020-09-29|1111.85
#2020-09-30|1120.97
#2020-10-01|1136.48
#2020-10-02|1133.33
#2020-10-05|1136.76
#2020-10-06|1156.92
#2020-10-07|1161.47
#2020-10-08|1172.12
#2020-10-09|1170.57
#2020-10-12|1174.04
#2020-10-13|1173.26
#2020-10-14|1176.34
#2020-10-15|1166.60
#2020-10-16|1173.20
#2020-10-19|1172.05
#2020-10-20|1183.69
#2020-10-21|1178.12
#2020-10-22|1180.29
#2020-10-23|1179.31
#2020-10-26|1168.94
#2020-10-27|1180.36
#2020-10-28|1154.57
#2020-10-29|1158.24
#2020-10-30|1148.27
#2020-11-02|1151.28
#2020-11-03|1164.23
#2020-11-04|1184.18
#2020-11-05|1223.38
#2020-11-06|1223.52
#2020-11-09|1241.60
#2020-11-10|1248.84
#2020-11-11|1266.02
#2020-11-12|1259.42
#2020-11-13|1255.29
#2020-11-16|1263.59
#2020-11-17|1284.39
#2020-11-18|1295.69
#2020-11-19|1283.64
#2020-11-20|1284.62
#2020-11-23|1293.96
#2020-11-24|1297.06
#2020-11-25|1280.99
#2020-11-26|1290.30
#2020-11-27|1296.68
#2020-11-30|1277.27
#2020-12-01|1297.39
#2020-12-02|1302.35
#2020-12-03|1315.30
#2020-12-04|1322.54
#2020-12-07|1321.45
#2020-12-08|1319.93
#2020-12-09|1313.39
#2020-12-10|1313.05
#2020-12-11|1311.37
#2020-12-14|1318.12
#2020-12-15|1330.31
#2020-12-16|1340.58
#2020-12-17|1352.99
#2020-12-18|1353.36
#2020-12-21|1322.12
#2020-12-22|1324.38
#2020-12-23|1333.06
#2020-12-24|1338.82
#2020-12-25|1338.92
#2020-12-28|1352.96
#2020-12-29|1358.70
#2020-12-30|1376.08
#2020-12-31|1385.42
#2021-01-01|1391.74
#2021-01-04|1400.65
#2021-01-05|1407.15
#2021-01-06|1419.29
#2021-01-07|1429.80
#2021-01-08|1460.68
#2021-01-11|1446.00
#2021-01-12|1456.20
#2021-01-13|1473.15
#2021-01-14|1473.74
#2021-01-15|1445.35
#2021-01-18|1450.38
#2021-01-19|1473.14
#2021-01-20|1490.30
#2021-01-21|1477.89
#2021-01-22|1456.69
#2021-01-25|1442.06
#2021-01-26|1430.67
#2021-01-27|1417.57
#2021-01-28|1406.01
#2021-01-29|1385.71
#2021-02-01|1429.94
#2021-02-02|1474.13
#2021-02-03|1482.40
#2021-02-04|1473.39
#2021-02-05|1471.03
#2021-02-08|1501.41
#2021-02-09|1510.67
#2021-02-10|1513.51
#2021-02-11|1520.50
#2021-02-12|1520.37
#2021-02-15|1521.80
#2021-02-16|1537.48
#2021-02-17|1533.46
#2021-02-18|1519.30
#2021-02-19|1523.77
#2021-02-22|1497.82
#2021-02-23|1508.56
#2021-02-24|1510.78
#2021-02-25|1510.63
#2021-02-26|1450.89
#2021-03-01|1488.43
#2021-03-02|1493.58
#2021-03-03|1505.02
#2021-03-04|1494.30
#2021-03-05|1472.30
#2021-03-08|1441.34
#2021-03-09|1447.73
#2021-03-10|1463.63
#2021-03-11|1491.86
#2021-03-12|1480.49
#2021-03-15|1475.68
#2021-03-16|1486.17
#2021-03-17|1472.34
#2021-03-18|1465.28
#2021-03-19|1469.66
#2021-03-22|1475.26
#2021-03-23|1469.01
#2021-03-24|1432.33
#2021-03-25|1422.61
#2021-03-26|1444.27
#2021-03-29|1448.82
#2021-03-30|1468.05
#2021-03-31|1466.07
#2021-04-01|1486.83
#2021-04-02|1486.86
#2021-04-05|1476.71
#2021-04-06|1492.83
#2021-04-07|1495.02
#2021-04-08|1512.57
#2021-04-09|1498.51
#2021-04-12|1451.40
#2021-04-13|1450.67
#2021-04-14|1456.63
#2021-04-15|1460.10
#2021-04-16|1480.25
#2021-04-19|1458.39
#2021-04-20|1449.43
#2021-04-21|1444.53
#2021-04-22|1444.44
#2021-04-23|1447.00
#2021-04-26|1460.14
#2021-04-27|1470.09
#2021-04-28|1476.11
#2021-04-29|1475.47
#2021-04-30|1450.39
#2021-05-03|1464.15
#2021-05-04|1462.96
#2021-05-05|1467.79
#2021-05-06|1471.18
#2021-05-07|1480.00
#2021-05-10|1488.79
#2021-05-11|1479.24
#2021-05-12|1456.54
#2021-05-13|1445.48
#2021-05-14|1471.98
#2021-05-17|1486.48
#2021-05-18|1511.38
#2021-05-19|1504.91
#2021-05-20|1502.07
#2021-05-21|1510.88
#2021-05-24|1513.50
#2021-05-25|1528.97
#2021-05-26|1537.10
#2021-05-27|1553.90
#2021-05-28|1555.62
#2021-05-31|1555.63
#2021-06-01|1553.77
#2021-06-02|1556.74
#2021-06-03|1566.64
#2021-06-04|1570.90
#2021-06-07|1584.62
#2021-06-08|1581.49
#2021-06-09|1569.30
#2021-06-10|1577.88
#2021-06-11|1575.27
#2021-06-14|1575.97
#2021-06-15|1579.10
#2021-06-16|1557.38
#2021-06-17|1550.53
#2021-06-18|1560.46
#2021-06-21|1558.29
#2021-06-22|1556.75
#2021-06-23|1557.61
#2021-06-24|1570.56
#2021-06-25|1570.10
#2021-06-28|1568.82
#2021-06-29|1562.27
#2021-06-30|1552.24
#2021-07-01|1554.31
#2021-07-02|1548.49
#2021-07-05|1554.73
#2021-07-06|1545.74
#2021-07-07|1558.89
#2021-07-08|1531.83
#2021-07-09|1532.29
#2021-07-12|1545.53
#2021-07-13|1551.81
#2021-07-14|1546.21
#2021-07-15|1552.18
#2021-07-16|1555.81
#2021-07-19|1536.71
#2021-07-20|1555.42
#2021-07-21|1562.72
#2021-07-22|1582.99
#2021-07-23|1572.57
#2021-07-26|1553.34
#2021-07-27|1522.27
#2021-07-28|1534.88
#2021-07-29|1551.79
#2021-07-30|1544.71
#2021-08-02|1577.79
#2021-08-03|1587.37
#2021-08-04|1581.79
#2021-08-05|1578.69
#2021-08-06|1570.43
#2021-08-09|1568.74
#2021-08-10|1562.50
#2021-08-11|1564.96
#2021-08-12|1565.09
#2021-08-13|1565.81
#2021-08-16|1545.62
#2021-08-17|1537.97
#2021-08-18|1541.84
#2021-08-19|1537.40
#2021-08-20|1523.72
#2021-08-23|1529.50
#2021-08-24|1550.39
#2021-08-25|1558.28
#2021-08-26|1548.59
#2021-08-27|1572.91
#2021-08-30|1594.63
#2021-08-31|1614.05
#2021-09-01|1632.88
#2021-09-02|1641.36
#2021-09-03|1653.25
#2021-09-06|1661.40
#2021-09-07|1659.57
#2021-09-08|1640.81
#2021-09-09|1655.58
#2021-09-10|1661.21
#2021-09-13|1659.67
#2021-09-14|1649.96
#2021-09-15|1646.65
#2021-09-16|1636.02
#2021-09-17|1628.54
#2021-09-20|1593.18
#2021-09-21|1607.49
#2021-09-22|1614.30
#2021-09-23|1635.56
#2021-09-24|1625.71
#2021-09-27|1604.25
#2021-09-28|1589.41
#2021-09-29|1571.05
#2021-09-30|1561.08
#2021-10-01|1564.67
#2021-10-04|1551.89
#2021-10-05|1544.01
#2021-10-06|1523.05
#2021-10-07|1547.25
#2021-10-08|1540.53
#2021-10-11|1532.48
#2021-10-12|1531.82
#2021-10-13|1545.05
#2021-10-14|1559.92
#2021-10-15|1566.23
#2021-10-18|1566.48
#2021-10-19|1555.62
#2021-10-20|1551.80
#2021-10-21|1526.49
#2021-10-22|1514.41
#2021-10-25|1511.84
#2021-10-26|1517.92
#2021-10-27|1511.16
#2021-10-28|1497.15
#2021-10-29|1495.32
#2021-11-01|1502.72
#2021-11-02|1494.93
#2021-11-03|1516.35
#2021-11-04|1521.71
#2021-11-05|1517.31
#2021-11-08|1534.99
#2021-11-09|1542.59
#2021-11-10|1530.63
#2021-11-11|1533.74
#2021-11-12|1541.41
#2021-11-15|1540.72
#2021-11-16|1531.97
#2021-11-17|1520.93
#2021-11-18|1501.49
#2021-11-19|1503.36
#2021-11-22|1481.99
#2021-11-23|1482.37
#2021-11-24|1478.80
#2021-11-25|1482.96
#2021-11-26|1438.58
#2021-11-29|1427.05
#2021-11-30|1424.05
#2021-12-01|1430.20
#2021-12-02|1447.80
#2021-12-03|1448.37
#2021-12-06|1431.34
#2021-12-07|1454.61
#2021-12-08|1480.89
#2021-12-09|1493.77
#2021-12-10|1493.94
#2021-12-13|1487.77
#2021-12-14|1474.19
#2021-12-15|1469.24
#2021-12-16|1472.57
#2021-12-17|1452.20
#2021-12-20|1420.22
#2021-12-21|1446.22
#2021-12-22|1456.53
#2021-12-23|1473.69
#2021-12-24|1470.68
#2021-12-27|1471.82
#2021-12-28|1493.09
#2021-12-29|1484.72
#2021-12-30|1493.67
#2021-12-31|1506.35
#2022-01-03|1526.14
#2022-01-04|1518.29
#2022-01-05|1514.84
#2022-01-06|1508.19
#2022-01-07|1525.88
#2022-01-10|1532.46
#2022-01-11|1543.86
#2022-01-12|1556.14
#2022-01-13|1546.27
#2022-01-14|1547.48
#2022-01-17|1547.51
#2022-01-18|1522.41
#2022-01-19|1517.42
#2022-01-20|1524.18
#2022-01-21|1502.16
#2022-01-24|1463.70
#2022-01-25|1459.61
#2022-01-26|1464.41
#2022-01-27|1452.90
#2022-01-28|1448.77
#2022-01-31|1475.08
#2022-02-01|1493.97
#2022-02-02|1488.50
#2022-02-03|1473.55
#2022-02-04|1484.10
#2022-02-07|1475.81
#2022-02-08|1477.50
#2022-02-09|1495.52
#2022-02-10|1502.86
#2022-02-11|1478.26
#2022-02-14|1441.23
#2022-02-15|1483.96
#2022-02-16|1487.69
#2022-02-17|1481.33
#2022-02-18|1480.17
#2022-02-21|1470.79
#2022-02-22|1457.46
#2022-02-23|1457.70
#2022-02-24|1387.43
#2022-02-25|1405.99
#2022-02-28|1415.09
#2022-03-01|1416.42
#2022-03-02|1384.63
#2022-03-03|1367.60
#2022-03-04|1334.31
#2022-03-07|1288.44
#2022-03-08|1287.37
#2022-03-09|1321.40
#2022-03-10|1335.27
#2022-03-11|1321.96
#2022-03-14|1302.21
#2022-03-15|1276.09
#2022-03-16|1331.21
#2022-03-17|1383.47
#2022-03-18|1398.39
#2022-03-21|1369.21
#2022-03-22|1386.29
#2022-03-23|1388.80
#2022-03-24|1395.30
#2022-03-25|1383.23
#2022-03-28|1379.43
#2022-03-29|1395.71
#2022-03-30|1416.10
#2022-03-31|1417.84
#2022-04-01|1441.77
#2022-04-04|1461.95
#2022-04-05|1467.35
#2022-04-06|1454.28
#2022-04-07|1432.28
#2022-04-08|1451.94
#2022-04-11|1433.56
#2022-04-12|1423.87
#2022-04-13|1421.67
#2022-04-14|1426.45
#2022-04-15|1426.39
#2022-04-18|1417.88
#2022-04-19|1398.53
#2022-04-20|1408.61
#2022-04-21|1415.76
#2022-04-22|1401.40
#2022-04-25|1365.68
#2022-04-26|1375.63
#2022-04-27|1383.42
#2022-04-28|1407.91
#2022-04-29|1399.37
#2022-05-02|1386.56
#2022-05-03|1387.80
#2022-05-04|1365.05
#2022-05-05|1353.28
#2022-05-06|1314.51
#2022-05-09|1293.84
#2022-05-10|1289.22
#2022-05-11|1280.00
#2022-05-12|1257.15
#2022-05-13|1274.74
#2022-05-16|1275.21
#2022-05-17|1305.59
#2022-05-18|1305.33
#2022-05-19|1286.19
#2022-05-20|1318.71
#2022-05-23|1327.34
#2022-05-24|1305.30
#2022-05-25|1278.83
#2022-05-26|1286.82
#2022-05-27|1300.25
#2022-05-30|1317.74
#2022-05-31|1323.58
#2022-06-01|1325.23
#2022-06-02|1327.99
#2022-06-03|1315.84
#2022-06-06|1305.72
#2022-06-07|1292.99
#2022-06-08|1286.41
#2022-06-09|1275.79
#2022-06-10|1265.10
#2022-06-13|1226.53
#2022-06-14|1232.64
#2022-06-15|1241.20
#2022-06-16|1217.49
#2022-06-17|1199.48
#2022-06-20|1208.64
#2022-06-21|1227.98
#2022-06-22|1210.71
#2022-06-23|1227.10
#2022-06-24|1234.79
#2022-06-27|1252.92
#2022-06-28|1250.07
#2022-06-29|1237.63
#2022-06-30|1233.28
#2022-07-01|1240.92
#2022-07-04|1247.86
#2022-07-05|1238.73
#2022-07-06|1245.64
#2022-07-07|1264.75
#2022-07-08|1276.34
#2022-07-11|1266.98
#2022-07-12|1255.49
#2022-07-13|1261.58
#2022-07-14|1256.11
#2022-07-15|1259.16
#2022-07-18|1279.72
#2022-07-19|1287.57
#2022-07-20|1287.76
#2022-07-21|1298.51
#2022-07-22|1300.91
#2022-07-25|1305.40
#2022-07-26|1303.10
#2022-07-27|1320.60
#2022-07-28|1335.45
#2022-07-29|1344.60
#2022-08-01|1352.77
#2022-08-02|1350.55
#2022-08-03|1349.54
#2022-08-04|1357.88
#2022-08-05|1370.72
#2022-08-08|1379.55
#2022-08-09|1376.83
#2022-08-10|1380.88
#2022-08-11|1381.65
#2022-08-12|1393.11
#2022-08-15|1389.03
#2022-08-16|1401.24
#2022-08-17|1409.55
#2022-08-18|1414.58
#2022-08-19|1404.12
#2022-08-22|1376.00
#2022-08-23|1382.01
#2022-08-24|1389.08
#2022-08-25|1391.12
#2022-08-26|1402.08
#2022-08-29|1396.73
#2022-08-30|1413.95
#2022-08-31|1406.73
#2022-09-01|1408.22
#2022-09-02|1412.01
#2022-09-05|1414.50
#2022-09-06|1410.51
#2022-09-07|1419.28
#2022-09-08|1427.23
#2022-09-09|1438.12
#2022-09-12|1450.92
#2022-09-13|1454.30
#2022-09-14|1446.44
#2022-09-15|1445.68
#2022-09-16|1413.10
#2022-09-19|1414.88
#2022-09-20|1428.97
#2022-09-21|1402.45
#2022-09-22|1391.99
#2022-09-23|1362.22
#2022-09-26|1328.17
#2022-09-27|1331.13
#2022-09-28|1324.58
#2022-09-29|1296.50
#2022-09-30|1311.44
#2022-10-03|1307.58
#2022-10-04|1333.06
#2022-10-05|1345.82
#2022-10-06|1344.40
#2022-10-07|1327.01
#2022-10-10|1308.19
#2022-10-11|1291.73
#2022-10-12|1290.20
#2022-10-13|1277.59
#2022-10-14|1279.82
#2022-10-17|1292.15
#2022-10-18|1311.68
#2022-10-19|1300.06
#2022-10-20|1299.72
#2022-10-21|1299.42
#2022-10-24|1277.78
#2022-10-25|1291.89
#2022-10-26|1293.92
#2022-10-27|1308.24
#2022-10-28|1298.52
#2022-10-31|1318.07
#2022-11-01|1350.79
#2022-11-02|1346.17
#2022-11-03|1347.86
#2022-11-04|1377.36
#2022-11-07|1387.34
#2022-11-08|1388.94
#2022-11-09|1382.26
#2022-11-10|1348.80
#2022-11-11|1384.08
#2022-11-14|1393.57
#2022-11-15|1414.96
#2022-11-16|1393.86
#2022-11-17|1378.46
#2022-11-18|1378.77
#2022-11-21|1371.24
#2022-11-22|1377.48
#2022-11-23|1371.78
#2022-11-24|1388.81
#2022-11-25|1386.37
#2022-11-28|1381.79
#2022-11-29|1392.46
#2022-11-30|1422.30
#2022-12-01|1428.57
#2022-12-02|1422.99
#2022-12-05|1419.00
#2022-12-06|1414.14
#2022-12-07|1405.89
#2022-12-08|1420.46
#2022-12-09|1421.10
#2022-12-12|1405.89
#2022-12-13|1404.09
#2022-12-14|1412.05
#2022-12-15|1395.29
#2022-12-16|1389.66
#2022-12-19|1394.11
#2022-12-20|1396.93
#2022-12-21|1382.25
#2022-12-22|1382.88
#2022-12-23|1358.29
#2022-12-26|1368.07
#2022-12-27|1369.82
#2022-12-28|1379.22
#2022-12-29|1377.13
#2022-12-30|1376.87
#2023-01-02|1373.03
#2023-01-03|1360.74
#2023-01-04|1361.90
#2023-01-05|1373.65
#2023-01-06|1377.65
#2023-01-09|1393.71
#2023-01-10|1389.54
#2023-01-11|1396.24
#2023-01-12|1402.46
#2023-01-13|1413.52
#2023-01-16|1405.02
#2023-01-17|1409.65
#2023-01-18|1419.43
#2023-01-19|1407.03
#2023-01-20|1405.35
#2023-01-23|1399.06
#2023-01-24|1396.08
#2023-01-25|1390.72
#2023-01-26|1398.94
#2023-01-27|1366.09
#2023-01-30|1356.87
#2023-01-31|1367.38
#2023-02-01|1345.65
#2023-02-02|1327.44
#2023-02-03|1326.17
#2023-02-06|1307.32
#2023-02-07|1317.39
#2023-02-08|1335.52
#2023-02-09|1326.05
#2023-02-10|1323.48
#2023-02-13|1323.01
#2023-02-14|1321.69
#2023-02-15|1321.43
#2023-02-16|1326.70
#2023-02-17|1329.42
#2023-02-20|1338.46
#2023-02-21|1330.68
#2023-02-22|1308.59
#2023-02-23|1301.55
#2023-02-24|1290.14
#2023-02-27|1279.22
#2023-02-28|1290.77
#2023-03-01|1312.98
#2023-03-02|1317.81
#2023-03-03|1341.73
#2023-03-06|1353.78
#2023-03-07|1349.91
#2023-03-08|1360.60
#2023-03-09|1348.67
#2023-03-10|1328.05
#2023-03-13|1320.61
#2023-03-14|1299.36
#2023-03-15|1318.13
#2023-03-16|1319.88
#2023-03-17|1331.08
#2023-03-20|1311.21
#2023-03-21|1319.91
#2023-03-22|1318.26
#2023-03-23|1318.21
#2023-03-24|1306.85
#2023-03-27|1305.13
#2023-03-28|1301.50
#2023-03-29|1316.42
#2023-03-30|1322.29
#2023-03-31|1324.88
#2023-04-03|1316.71
#2023-04-04|1315.57
#2023-04-05|1323.17
#2023-04-06|1326.91
#2023-04-07|1326.94
#2023-04-10|1329.62
#2023-04-11|1342.80
#2023-04-12|1351.24
#2023-04-13|1357.53
#2023-04-14|1359.66
#2023-04-17|1362.95
#2023-04-18|1362.62
#2023-04-19|1347.95
#2023-04-20|1357.56
#2023-04-21|1350.89
#2023-04-24|1353.87
#2023-04-25|1350.54
#2023-04-26|1358.45
#2023-04-27|1363.39
#2023-04-28|1383.87
#2023-05-01|1387.06
#2023-05-02|1383.36
#2023-05-03|1378.43
#2023-05-04|1393.09
#2023-05-05|1406.28
#2023-05-08|1419.29
#2023-05-09|1413.87
#2023-05-10|1419.17
#2023-05-11|1420.81
#2023-05-12|1406.09
#2023-05-15|1416.91
#2023-05-16|1410.11
#2023-05-17|1401.60
#2023-05-18|1398.50
#2023-05-19|1400.98
#2023-05-22|1421.94
#2023-05-23|1427.16
#2023-05-24|1410.20
#2023-05-25|1408.86
#2023-05-26|1412.57
#2023-05-29|1412.07
#2023-05-30|1407.73
#2023-05-31|1401.19
#2023-06-01|1413.34
#2023-06-02|1433.03
#2023-06-05|1431.65
#2023-06-06|1444.35
#2023-06-07|1453.62
#2023-06-08|1453.80
#2023-06-09|1461.56
#2023-06-12|1465.64
#2023-06-13|1473.62
#2023-06-14|1479.49
#2023-06-15|1488.33
#2023-06-16|1498.82
#2023-06-19|1493.63
#2023-06-20|1488.83
#2023-06-21|1484.20
#2023-06-22|1473.05
#2023-06-23|1453.47
#2023-06-26|1453.75
#2023-06-27|1466.78
#2023-06-28|1478.25
#2023-06-29|1476.81
#2023-06-30|1491.56
#2023-07-03|1503.43
#2023-07-04|1497.38
#2023-07-05|1495.14
#2023-07-06|1483.34
#2023-07-07|1470.64
#2023-07-10|1471.60
#2023-07-11|1482.56
#2023-07-12|1489.88
#2023-07-13|1494.89
#2023-07-14|1492.55
#2023-07-17|1498.37
#2023-07-18|1498.59
#2023-07-19|1509.08
#2023-07-20|1510.73
#2023-07-21|1523.82
#2023-07-24|1536.43
#2023-07-25|1539.03
#2023-07-26|1544.67
#2023-07-27|1542.42
#2023-07-28|1552.27
#2023-07-31|1566.42
#2023-08-01|1555.98
#2023-08-02|1540.13
#2023-08-03|1536.43
#2023-08-04|1542.80
#2023-08-07|1541.52
#2023-08-08|1532.56
#2023-08-09|1535.68
#2023-08-10|1531.74
#2023-08-11|1517.12
#2023-08-14|1504.96
#2023-08-15|1502.53
#2023-08-16|1491.07
#2023-08-17|1477.44
#2023-08-18|1476.60
#2023-08-21|1477.58
#2023-08-22|1495.63
#2023-08-23|1493.15
#2023-08-24|1492.44
#2023-08-25|1482.16
#2023-08-28|1488.13
#2023-08-29|1504.84
#2023-08-30|1503.80
#2023-08-31|1485.13
#2023-09-01|1499.02
#2023-09-04|1516.28
#2023-09-05|1501.44
#2023-09-06|1497.27
#2023-09-07|1502.18
#2023-09-08|1511.62
#2023-09-11|1532.19
#2023-09-12|1524.20
#2023-09-13|1530.57
#2023-09-14|1530.52
#2023-09-15|1526.53
#2023-09-18|1520.74
#2023-09-19|1520.55
#2023-09-20|1510.86
#2023-09-21|1499.69
#2023-09-22|1504.79
#2023-09-25|1505.45
#2023-09-26|1495.68
#2023-09-27|1501.06
#2023-09-28|1495.74
#2023-09-29|1504.14
#2023-10-02|1496.49
#2023-10-03|1477.90
#2023-10-04|1472.71
#2023-10-05|1479.23
#2023-10-06|1487.71
#2023-10-09|1476.66
#2023-10-10|1495.27
#2023-10-11|1507.26
#2023-10-12|1514.03
#2023-10-13|1499.24
#2023-10-16|1497.35
#2023-10-17|1494.65
#2023-10-18|1478.67
#2023-10-19|1484.98
#2023-10-20|1473.70
#2023-10-23|1459.92
#2023-10-24|1460.11
#2023-10-25|1445.46
#2023-10-26|1436.56
#2023-10-27|1445.67
#2023-10-30|1453.45
#2023-10-31|1454.79
#2023-11-01|1445.96
#2023-11-02|1457.01
#2023-11-03|1478.58
#2023-11-06|1488.22
#2023-11-07|1484.61
#2023-11-08|1489.98
#2023-11-09|1484.17
#2023-11-10|1489.75
#2023-11-13|1495.02
#2023-11-14|1510.15
#2023-11-15|1517.05
#2023-11-16|1511.79
#2023-11-17|1518.32
#2023-11-20|1517.74
#2023-11-21|1516.53
#2023-11-22|1514.40
#2023-11-23|1514.17
#2023-11-24|1513.51
#2023-11-27|1512.18
#2023-11-28|1527.86
#2023-11-29|1529.09
#2023-11-30|1531.73
#2023-12-01|1550.02
#2023-12-04|1571.43
#2023-12-05|1595.00
#2023-12-06|1604.18
#2023-12-07|1603.52
#2023-12-08|1595.40
#2023-12-11|1601.26
#2023-12-12|1602.02
#2023-12-13|1616.16
#2023-12-14|1628.87
#2023-12-15|1645.22
#2023-12-18|1648.76
#2023-12-19|1651.86
#2023-12-20|1614.26
#2023-12-21|1628.35
#2023-12-22|1638.67
#2023-12-25|1638.62
#2023-12-26|1651.56
#2023-12-27|1662.10
#2023-12-28|1667.38
#2023-12-29|1672.62
#2024-01-01|1677.19
#2024-01-02|1658.55
#2024-01-03|1659.60
#2024-01-04|1666.75
#2024-01-05|1679.30
#2024-01-08|1674.16
#2024-01-09|1672.89
#2024-01-10|1679.73
#2024-01-11|1679.20
#2024-01-12|1692.20
#2024-01-15|1692.59
#2024-01-16|1681.98
#2024-01-17|1651.97
#2024-01-18|1646.07
#2024-01-19|1656.12
#2024-01-22|1641.98
#2024-01-23|1623.01
#2024-01-24|1640.76
#2024-01-25|1653.98
#2024-01-26|1653.25
#2024-01-29|1679.73
#2024-01-30|1653.46
#2024-01-31|1648.56
#2024-02-01|1650.17
#2024-02-02|1655.56
#2024-02-05|1640.03
#2024-02-06|1663.97
#2024-02-07|1673.15
#2024-02-08|1664.60
#2024-02-09|1666.23
#2024-02-12|1653.19
#2024-02-13|1654.77
#2024-02-14|1664.78
#2024-02-15|1668.29
#2024-02-16|1688.24
#2024-02-19|1689.20
#2024-02-20|1698.51
#2024-02-21|1696.35
#2024-02-22|1720.13
#2024-02-23|1720.58
#2024-02-26|1731.32
#2024-02-27|1746.13
#2024-02-28|1722.67
#2024-02-29|1734.54
#2024-03-01|1756.95
#2024-03-04|1758.37
#2024-03-05|1747.89
#2024-03-06|1748.04
#2024-03-07|1760.84
#2024-03-08|1757.88
#2024-03-11|1764.99
#2024-03-12|1751.27
#2024-03-13|1716.42
#2024-03-14|1745.42
#2024-03-15|1733.73
#2024-03-18|1733.96
#2024-03-19|1709.27
#2024-03-20|1715.51
#2024-03-21|1740.79
#2024-03-22|1739.21
#2024-03-25|1736.86
#2024-03-26|1744.66
#2024-03-27|1748.45
#2024-03-28|1762.89
#2024-03-29|1762.89
#2024-04-01|1780.40
#2024-04-02|1801.76
#2024-04-03|1796.90
#2024-04-04|1799.52
#2024-04-05|1789.83
#2024-04-08|1806.96
#2024-04-09|1810.50
#2024-04-10|1811.22
#2024-04-11|1811.53
#2024-04-12|1782.85
#2024-04-15|1762.09
#2024-04-16|1745.96
#2024-04-17|1750.17
#2024-04-18|1741.44
#2024-04-19|1744.69
#2024-04-22|1764.76
#2024-04-23|1773.21
#2024-04-24|1781.60
#2024-04-25|1790.02
#2024-04-26|1801.56
#2024-04-29|1809.20
#2024-04-30|1802.98
#2024-05-01|1802.50
#2024-05-02|1818.00
#2024-05-03|1817.12
#2024-05-06|1806.54
#2024-05-07|1796.86
#2024-05-08|1792.94
#2024-05-09|1759.23
#2024-05-10|1776.40
#2024-05-13|1803.58
#2024-05-14|1823.23
#2024-05-15|1826.66
#2024-05-16|1840.78
#2024-05-17|1854.58
#2024-05-20|1854.67
#2024-05-21|1866.58
#2024-05-22|1868.37
#2024-05-23|1889.09
#2024-05-24|1887.01
#2024-05-27|1895.76
#2024-05-28|1892.11
#2024-05-29|1875.07
#2024-05-30|1855.73
#2024-05-31|1860.25
#2024-06-03|1934.24
#2024-06-04|1784.01
#2024-06-05|1816.36
#2024-06-06|1842.36
#2024-06-07|1866.66
#2024-06-10|1868.86
#2024-06-11|1863.65
#2024-06-12|1870.01
#2024-06-13|1882.56
#2024-06-14|1894.95
#2024-06-17|1888.22
#2024-06-18|1900.52
#2024-06-19|1886.97
#2024-06-20|1896.59
#2024-06-21|1881.80
#2024-06-24|1886.68
#2024-06-25|1894.88
#2024-06-26|1897.85
#2024-06-27|1899.74
#2024-06-28|1902.95
#2024-07-01|1905.66
#2024-07-02|1906.66
#2024-07-03|1923.55
#2024-07-04|1926.30
#2024-07-05|1932.21
#2024-07-08|1926.73
#2024-07-09|1939.71
#2024-07-10|1941.02
#2024-07-11|1947.62
#2024-07-12|1949.91
#2024-07-15|1947.87
#2024-07-16|1943.46
#2024-07-17|1939.40
#2024-07-18|1925.18
#2024-07-19|1895.48
#2024-07-22|1910.99
#2024-07-23|1897.43
#2024-07-24|1888.86
#2024-07-25|1886.38
#2024-07-26|1924.31
#2024-07-29|1932.10
#2024-07-30|1929.43
#2024-07-31|1962.33
#2024-08-01|1964.36
#2024-08-02|1923.65
#2024-08-05|1866.15
#2024-08-06|1871.88
#2024-08-07|1904.07
#2024-08-08|1885.20
#2024-08-09|1903.58
#2024-08-12|1905.02
#2024-08-13|1896.70
#2024-08-14|1888.00
#2024-08-15|1894.24
#2024-08-16|1919.01
#2024-08-19|1929.81
#2024-08-20|1934.20
#2024-08-21|1937.67
#2024-08-22|1937.98
#2024-08-23|1935.07
#2024-08-26|1938.73
#2024-08-27|1935.79
#2024-08-28|1920.65
#2024-08-29|1909.19
#2024-08-30|1918.67
#2024-09-02|1914.00
#2024-09-03|1917.81
#2024-09-04|1922.60
#2024-09-05|1917.53
#2024-09-06|1900.22
#2024-09-09|1888.68
#2024-09-10|1895.27
#2024-09-11|1889.87
#2024-09-12|1912.98
#2024-09-13|1924.34
#2024-09-16|1926.39
#2024-09-17|1926.41
#2024-09-18|1921.47
#2024-09-19|1921.25
#2024-09-20|1937.52
#2024-09-23|1951.86
#2024-09-24|1967.42
#2024-09-25|1969.50
#2024-09-26|1991.14
#2024-09-27|2007.76
#2024-09-30|2009.86
#2024-10-01|2010.90
#2024-10-02|2030.71
#2024-10-03|1974.14
#2024-10-04|1974.24
#2024-10-07|1966.24
#2024-10-08|1953.01
#2024-10-09|1926.31
#2024-10-10|1938.32
#2024-10-11|1930.71
#2024-10-14|1940.69
#2024-10-15|1933.69
#2024-10-16|1939.87
#2024-10-17|1910.89
#2024-10-18|1923.19
#2024-10-21|1908.25
#2024-10-22|1884.92
#2024-10-23|1878.32
#2024-10-24|1876.90
#2024-10-25|1853.05
#2024-10-28|1874.38
#2024-10-29|1883.37
#2024-10-30|1882.12
#2024-10-31|1887.85
#2024-11-01|1894.79
#2024-11-04|1883.74
#2024-11-05|1892.44
#2024-11-06|1918.36
#2024-11-07|1905.94
#2024-11-08|1888.31
#2024-11-11|1863.85
#2024-11-12|1836.42
#2024-11-13|1813.48
#2024-11-14|1801.50
#2024-11-15|1800.56
#2024-11-18|1807.69
#2024-11-19|1809.57
#2024-11-20|1811.37
#2024-11-21|1761.58
#2024-11-22|1783.38
#2024-11-25|1809.26
#2024-11-26|1798.42
#2024-11-27|1816.36
#2024-11-28|1795.15
#2024-11-29|1813.52
#2024-12-02|1818.92
#2024-12-03|1845.47
#2024-12-04|1845.68
#2024-12-05|1849.62
#2024-12-06|1850.44
#2024-12-09|1864.30
#2024-12-10|1857.61
#2024-12-11|1870.28
#2024-12-12|1860.11
#2024-12-13|1863.09
#2024-12-16|1854.85
#2024-12-17|1830.01
#2024-12-18|1812.09
#2024-12-19|1794.19
#2024-12-20|1769.22
#2024-12-23|1769.11
#2024-12-24|1768.03
#2024-12-25|1768.04
#2024-12-26|1774.30
#2024-12-27|1764.80
#2024-12-30|1761.98
#2024-12-31|1768.88
#2025-01-01|1777.22
#2025-01-02|1786.92
#2025-01-03|1772.07
#2025-01-06|1740.82
#2025-01-07|1757.05
#2025-01-08|1740.87
#2025-01-09|1729.48
#2025-01-10|1694.54
#2025-01-13|1644.63
#2025-01-14|1673.06
#2025-01-15|1686.10
#2025-01-16|1696.77
#2025-01-17|1709.45
#2025-01-20|1719.68
#2025-01-21|1703.23
#2025-01-22|1700.50
#2025-01-23|1714.89
#2025-01-24|1707.84
#2025-01-27|1681.40
#2025-01-28|1676.05
#2025-01-29|1693.58
#2025-01-30|1697.71
#2025-01-31|1724.50
#2025-02-03|1670.40
#2025-02-04|1707.81
#2025-02-05|1703.63
#2025-02-06|1698.41
#2025-02-07|1696.76
#2025-02-10|1689.96
#2025-02-11|1674.40
#2025-02-12|1682.34
#2025-02-13|1670.88
#2025-02-14|1662.98
#2025-02-17|1667.06
#2025-02-18|1664.39
#2025-02-19|1669.99
#2025-02-20|1681.86
#2025-02-21|1678.11
#2025-02-24|1659.95
#2025-02-25|1650.93
#2025-02-26|1645.89
#2025-02-27|1641.16
#2025-02-28|1602.69
#2025-03-03|1615.99
#2025-03-04|1622.43
#2025-03-05|1661.14
#2025-03-06|1675.48
#2025-03-07|1679.45
#2025-03-10|1659.67
#2025-03-11|1658.43
#2025-03-12|1656.78
#2025-03-13|1653.05
#2025-03-14|1663.55
#2025-03-17|1682.07
#2025-03-18|1712.95
#2025-03-19|1737.31
#2025-03-20|1735.26
#2025-03-21|1740.58
#2025-03-24|1763.21
#2025-03-25|1747.39
#2025-03-26|1746.05
#2025-03-27|1758.32
#2025-03-28|1752.60
#2025-03-31|1744.05
#2025-04-01|1736.68
#2025-04-02|1742.15
#2025-04-03|1748.04
#2025-04-04|1705.16
#2025-04-07|1602.16
#2025-04-08|1626.71
#2025-04-09|1620.65
#2025-04-10|1626.83
#2025-04-11|1664.94
#2025-04-14|1674.18
#2025-04-15|1715.98
#2025-04-16|1716.20
#2025-04-17|1733.77
#2025-04-18|1734.32
#2025-04-21|1753.21
#2025-04-22|1762.06
#2025-04-23|1771.51
#2025-04-24|1778.82
#2025-04-25|1753.36
#2025-04-28|1776.17
#2025-04-29|1775.93
#2025-04-30|1764.52
#2025-05-01|1763.67
#2025-05-02|1762.95
#2025-05-05|1785.68
#2025-05-06|1764.08
#2025-05-07|1756.57
#2025-05-08|1732.93
#2025-05-09|1738.08
#2025-05-12|1796.38
#2025-05-13|1808.22
#2025-05-14|1824.42
#2025-05-15|1838.12
#2025-05-16|1855.63
#2025-05-19|1861.37
#2025-05-20|1836.87
#2025-05-21|1842.40
#2025-05-22|1834.82
#2025-05-23|1854.50
#2025-05-26|1865.57
#2025-05-27|1865.23
#2025-05-28|1866.05
#2025-05-29|1873.92
#2025-05-30|1858.00
#2025-06-02|1865.16
#2025-06-03|1859.53
#2025-06-04|1865.22
#2025-06-05|1873.86
#2025-06-06|1880.26
#2025-06-09|1894.94
#2025-06-10|1902.02
#2025-06-11|1903.16
#2025-06-12|1877.63
#2025-06-13|1863.58
#2025-06-16|1887.42
#2025-06-17|1877.14
#2025-06-18|1868.77
#2025-06-19|1852.86
#2025-06-20|1869.00
#2025-06-23|1872.02
#2025-06-24|1901.69
#2025-06-25|1908.15
#2025-06-26|1930.67
#2025-06-27|1947.29
#2025-06-30|1949.76
#2025-07-01|1958.32
#2025-07-02|1957.16
#2025-07-03|1969.71
#2025-07-04|1970.81
#2025-07-07|1952.28
#2025-07-08|1960.18
#2025-07-09|1963.26
#2025-07-10|1960.55
#2025-07-11|1944.66
#2025-07-14|1942.14
#2025-07-15|1954.00
#2025-07-16|1952.37
#2025-07-17|1953.85
#2025-07-18|1943.52
#2025-07-21|1959.66
#2025-07-22|1954.99
#2025-07-23|1947.95
#2025-07-24|1945.15
#2025-07-25|1922.00
#2025-07-28|1908.55
#2025-07-29|1922.42
#2025-07-30|1927.33
#2025-07-31|1905.44
#2025-08-01|1892.79
#2025-08-04|1914.15
#2025-08-05|1911.56
#2025-08-06|1908.86
#2025-08-07|1915.89
#2025-08-08|1897.43
#2025-08-11|1907.56
#2025-08-12|1905.91
#2025-08-13|1924.31
#2025-08-14|1918.61
#2025-08-15|1916.39
#2025-08-18|1945.16
#2025-08-19|1951.85
#2025-08-20|1952.32
#2025-08-21|1950.12
#2025-08-22|1943.89
#2025-08-25|1946.40
#2025-08-26|1926.40
#2025-08-27|1921.60
#2025-08-28|1914.92
#2025-08-29|1905.03
#2025-09-01|1927.69
#2025-09-02|1926.32
#2025-09-03|1933.49
#2025-09-04|1920.52
#2025-09-05|1929.60
#2025-09-08|1936.37
#2025-09-09|1937.37
#2025-09-10|1947.23
#2025-09-11|1945.78
#2025-09-12|1958.74
#2025-09-15|1962.22
#2025-09-16|1981.22
#2025-09-17|1999.25
#2025-09-18|1989.19
#2025-09-19|1992.49
#2025-09-22|1988.16
#2025-09-23|1974.37
#2025-09-24|1966.87
#2025-09-25|1955.74
#2025-09-26|1938.55
#2025-09-29|1942.75
#2025-09-30|1948.13
#2025-10-01|1955.11
#2025-10-02|1955.51
#2025-10-03|1966.03
#2025-10-06|1962.47
#2025-10-07|1961.39
#2025-10-08|1950.11
#2025-10-09|1965.66
#2025-10-10|1958.63
#2025-10-13|1954.99
#2025-10-14|1934.70
#2025-10-15|1975.53
#2025-10-16|1989.86
#2025-10-17|1977.13
#2025-10-20|1991.37
#2025-10-21|2001.64
#2025-10-22|2000.19
#2025-10-23|1998.75
#2025-10-24|1999.34
#2025-10-27|2007.38
#2025-10-28|2003.71
#2025-10-29|2015.21
#2025-10-30|2009.64
#2025-10-31|2000.49
#2025-11-03|2004.77
#2025-11-04|1987.97
#2025-11-05|1995.23
#2025-11-06|1987.65
#2025-11-07|1986.53
#2025-11-10|1997.36
#2025-11-11|2013.58
#2025-11-12|2019.69
#2025-11-13|2025.68
#2025-11-14|2018.15
#2025-11-17|2020.05
#2025-11-18|2002.05
#2025-11-19|2001.30
#2025-11-20|1997.72
#2025-11-21|1955.97
#2025-11-24|1950.84
#2025-11-25|1952.20
#2025-11-26|1979.89
#2025-11-27|1976.43
#2025-11-28|1978.09
#2025-12-01|1981.42
#2025-12-02|1979.53
#2025-12-03|1960.03
#2025-12-04|1968.95
#2025-12-05|1967.71
#2025-12-08|1939.00
#2025-12-09|1940.13
#2025-12-10|1930.52
#2025-12-11|1934.08
#2025-12-12|1958.56
#2025-12-15|1957.59
#2025-12-16|1931.72
#2025-12-17|1929.73
#2025-12-18|1925.10
#2025-12-19|1956.70
#2025-12-22|1961.42
#2025-12-23|1969.06
#2025-12-24|1964.20
#2025-12-25|1964.25
#2025-12-26|1959.73
#2025-12-29|1948.93
#2025-12-30|1952.28
#2025-12-31|1963.20
#2026-01-01|1971.09
#2026-01-02|1983.25
#2026-01-05|1994.87
#2026-01-06|1998.72
#2026-01-07|2002.45
#2026-01-08|1971.73
#2026-01-09|1964.17
#2026-01-12|1964.15
#2026-01-13|1949.47
#2026-01-14|1947.57
#2026-01-15|1951.63
#2026-01-16|1934.81
#2026-01-19|1934.84
#2026-01-20|1901.95
#2026-01-21|1892.54
#2026-01-22|1921.18
#2026-01-23|1889.76
#2026-01-26|1892.96
#2026-01-27|1914.48
#2026-01-28|1946.16
#2026-01-29|1945.22
#2026-01-30|1945.90
#2026-02-02|1932.27
#2026-02-03|2007.25
#2026-02-04|2014.57
#2026-02-05|2007.53
#2026-02-06|2000.29
#2026-02-09|2037.41
#2026-02-10|2043.19
#2026-02-11|2049.38
#2026-02-12|2054.49
#2026-02-13|2028.94
#2026-02-16|2043.20
#2026-02-17|2057.88
#2026-02-18|2066.81
#2026-02-19|2038.89
#2026-02-20|2056.55
#2026-02-23|2071.57
#2026-02-24|2061.14
#2026-02-25|2065.73
#2026-02-26|2059.96
#2026-02-27|2047.14
#2026-03-02|2001.40
#2026-03-03|1976.55
#2026-03-04|1926.37
#2026-03-05|1955.78
#2026-03-06|1950.77
#2026-03-09|1900.44
#2026-03-10|1940.33
#2026-03-11|1927.43
#2026-03-12|1899.11
#2026-03-13|1840.22
#2026-03-16|1848.86
#2026-03-17|1861.31
#2026-03-18|1884.89
#2026-03-19|1830.18
#2026-03-20|1814.28
#2026-03-23|1755.26
#2026-03-24|1801.33
#2026-03-25|1839.92
#2026-03-26|1819.54
#2026-03-27|1781.95
#2026-03-30|1750.00
#2026-03-31|1753.58
#2026-04-01|1809.86
#2026-04-02|1825.00