Table Data - Nasdaq BRIC Industrials Total Return Index
| Title | Nasdaq BRIC Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC50T |
| 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: NQBRIC50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 164.50 |
| 2001-04-02 | 164.90 |
| 2001-04-03 | 161.41 |
| 2001-04-04 | 158.21 |
| 2001-04-05 | 159.31 |
| 2001-04-06 | 159.76 |
| 2001-04-09 | 160.69 |
| 2001-04-10 | 163.09 |
| 2001-04-11 | 165.01 |
| 2001-04-12 | 168.79 |
| 2001-04-13 | . |
| 2001-04-16 | 169.31 |
| 2001-04-17 | 170.45 |
| 2001-04-18 | 175.25 |
| 2001-04-19 | 173.87 |
| 2001-04-20 | 171.86 |
| 2001-04-23 | 174.09 |
| 2001-04-24 | 175.50 |
| 2001-04-25 | 173.91 |
| 2001-04-26 | 175.86 |
| 2001-04-27 | 175.92 |
| 2001-04-30 | 177.60 |
| 2001-05-01 | 177.40 |
| 2001-05-02 | 184.13 |
| 2001-05-03 | 180.59 |
| 2001-05-04 | 180.22 |
| 2001-05-07 | 182.18 |
| 2001-05-08 | 183.21 |
| 2001-05-09 | 186.36 |
| 2001-05-10 | 187.28 |
| 2001-05-11 | 185.02 |
| 2001-05-14 | 183.47 |
| 2001-05-15 | 186.05 |
| 2001-05-16 | 188.91 |
| 2001-05-17 | 192.46 |
| 2001-05-18 | 193.17 |
| 2001-05-21 | 194.54 |
| 2001-05-22 | 195.70 |
| 2001-05-23 | 195.73 |
| 2001-05-24 | 197.05 |
| 2001-05-25 | 198.88 |
| 2001-05-28 | . |
| 2001-05-29 | 200.63 |
| 2001-05-30 | 198.10 |
| 2001-05-31 | 197.38 |
| 2001-06-01 | 195.01 |
| 2001-06-04 | 197.86 |
| 2001-06-05 | 199.79 |
| 2001-06-06 | 198.50 |
| 2001-06-07 | 199.57 |
| 2001-06-08 | 200.11 |
| 2001-06-11 | 198.33 |
| 2001-06-12 | 197.23 |
| 2001-06-13 | 195.80 |
| 2001-06-14 | 187.16 |
| 2001-06-15 | 186.52 |
| 2001-06-18 | 184.25 |
| 2001-06-19 | 185.45 |
| 2001-06-20 | 187.15 |
| 2001-06-21 | 190.90 |
| 2001-06-22 | 190.07 |
| 2001-06-25 | 190.54 |
| 2001-06-26 | 191.04 |
| 2001-06-27 | 191.49 |
| 2001-06-28 | 189.47 |
| 2001-06-29 | 189.99 |
| 2001-07-02 | 189.44 |
| 2001-07-03 | 188.62 |
| 2001-07-04 | . |
| 2001-07-05 | 184.83 |
| 2001-07-06 | 183.77 |
| 2001-07-09 | 179.37 |
| 2001-07-10 | 182.39 |
| 2001-07-11 | 179.21 |
| 2001-07-12 | 181.66 |
| 2001-07-13 | 179.55 |
| 2001-07-16 | 177.11 |
| 2001-07-17 | 173.12 |
| 2001-07-18 | 172.49 |
| 2001-07-19 | 168.75 |
| 2001-07-20 | 170.74 |
| 2001-07-23 | 169.67 |
| 2001-07-24 | 169.37 |
| 2001-07-25 | 167.37 |
| 2001-07-26 | 167.46 |
| 2001-07-27 | 168.91 |
| 2001-07-30 | 168.41 |
| 2001-07-31 | 167.66 |
| 2001-08-01 | 168.14 |
| 2001-08-02 | 166.31 |
| 2001-08-03 | 163.24 |
| 2001-08-06 | 159.73 |
| 2001-08-07 | 159.40 |
| 2001-08-08 | 159.69 |
| 2001-08-09 | 159.31 |
| 2001-08-10 | 161.06 |
| 2001-08-13 | 160.15 |
| 2001-08-14 | 161.04 |
| 2001-08-15 | 160.91 |
| 2001-08-16 | 158.95 |
| 2001-08-17 | 158.29 |
| 2001-08-20 | 159.17 |
| 2001-08-21 | 158.53 |
| 2001-08-22 | 155.78 |
| 2001-08-23 | 154.70 |
| 2001-08-24 | 153.09 |
| 2001-08-27 | 152.89 |
| 2001-08-28 | 151.72 |
| 2001-08-29 | 151.46 |
| 2001-08-30 | 150.39 |
| 2001-08-31 | 147.46 |
| 2001-09-03 | . |
| 2001-09-04 | 147.81 |
| 2001-09-05 | 146.58 |
| 2001-09-06 | 146.52 |
| 2001-09-07 | 144.01 |
| 2001-09-10 | 142.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 116.18 |
| 2001-09-18 | 116.88 |
| 2001-09-19 | 119.83 |
| 2001-09-20 | 116.78 |
| 2001-09-21 | 112.35 |
| 2001-09-24 | 117.10 |
| 2001-09-25 | 116.28 |
| 2001-09-26 | 115.98 |
| 2001-09-27 | 118.39 |
| 2001-09-28 | 121.70 |
| 2001-10-01 | 120.40 |
| 2001-10-02 | 120.62 |
| 2001-10-03 | 121.95 |
| 2001-10-04 | 125.35 |
| 2001-10-05 | 127.33 |
| 2001-10-08 | 124.29 |
| 2001-10-09 | 128.79 |
| 2001-10-10 | 130.28 |
| 2001-10-11 | 131.48 |
| 2001-10-12 | 126.48 |
| 2001-10-15 | 126.93 |
| 2001-10-16 | 128.03 |
| 2001-10-17 | 129.05 |
| 2001-10-18 | 126.63 |
| 2001-10-19 | 128.33 |
| 2001-10-22 | 130.51 |
| 2001-10-23 | 135.44 |
| 2001-10-24 | 135.48 |
| 2001-10-25 | 135.29 |
| 2001-10-26 | 136.24 |
| 2001-10-29 | 136.11 |
| 2001-10-30 | 137.43 |
| 2001-10-31 | 138.36 |
| 2001-11-01 | 139.07 |
| 2001-11-02 | 137.63 |
| 2001-11-05 | 141.39 |
| 2001-11-06 | 140.71 |
| 2001-11-07 | 137.73 |
| 2001-11-08 | 141.31 |
| 2001-11-09 | 143.10 |
| 2001-11-12 | 142.29 |
| 2001-11-13 | 141.80 |
| 2001-11-14 | 143.27 |
| 2001-11-15 | 146.48 |
| 2001-11-16 | 146.57 |
| 2001-11-19 | 147.51 |
| 2001-11-20 | 148.38 |
| 2001-11-21 | 149.64 |
| 2001-11-22 | . |
| 2001-11-23 | 152.64 |
| 2001-11-26 | 151.84 |
| 2001-11-27 | 150.73 |
| 2001-11-28 | 146.93 |
| 2001-11-29 | 146.43 |
| 2001-11-30 | 147.67 |
| 2001-12-03 | 150.20 |
| 2001-12-04 | 152.33 |
| 2001-12-05 | 153.69 |
| 2001-12-06 | 155.75 |
| 2001-12-07 | 155.40 |
| 2001-12-10 | 155.63 |
| 2001-12-11 | 155.00 |
| 2001-12-12 | 153.78 |
| 2001-12-13 | 149.91 |
| 2001-12-14 | 150.07 |
| 2001-12-17 | 149.74 |
| 2001-12-18 | 149.24 |
| 2001-12-19 | 148.75 |
| 2001-12-20 | 149.14 |
| 2001-12-21 | 148.00 |
| 2001-12-24 | 147.63 |
| 2001-12-25 | . |
| 2001-12-26 | 147.57 |
| 2001-12-27 | 146.94 |
| 2001-12-28 | 148.45 |
| 2001-12-31 | 149.96 |
| 2002-01-01 | . |
| 2002-01-02 | 150.75 |
| 2002-01-03 | 154.03 |
| 2002-01-04 | 155.46 |
| 2002-01-07 | 157.60 |
| 2002-01-08 | 155.36 |
| 2002-01-09 | 152.75 |
| 2002-01-10 | 153.19 |
| 2002-01-11 | 152.20 |
| 2002-01-14 | 151.97 |
| 2002-01-15 | 148.46 |
| 2002-01-16 | 148.13 |
| 2002-01-17 | 148.35 |
| 2002-01-18 | 148.96 |
| 2002-01-21 | . |
| 2002-01-22 | 145.82 |
| 2002-01-23 | 146.38 |
| 2002-01-24 | 145.70 |
| 2002-01-25 | 147.21 |
| 2002-01-28 | 148.02 |
| 2002-01-29 | 148.45 |
| 2002-01-30 | 147.34 |
| 2002-01-31 | 148.06 |
| 2002-02-01 | 148.26 |
| 2002-02-04 | 147.64 |
| 2002-02-05 | 147.75 |
| 2002-02-06 | 149.59 |
| 2002-02-07 | 148.52 |
| 2002-02-08 | 149.60 |
| 2002-02-11 | 152.35 |
| 2002-02-12 | 152.22 |
| 2002-02-13 | 152.55 |
| 2002-02-14 | 153.61 |
| 2002-02-15 | 156.23 |
| 2002-02-18 | . |
| 2002-02-19 | 156.26 |
| 2002-02-20 | 155.27 |
| 2002-02-21 | 154.67 |
| 2002-02-22 | 154.13 |
| 2002-02-25 | 151.40 |
| 2002-02-26 | 152.86 |
| 2002-02-27 | 154.92 |
| 2002-02-28 | 151.54 |
| 2002-03-01 | 153.04 |
| 2002-03-04 | 153.23 |
| 2002-03-05 | 154.14 |
| 2002-03-06 | 154.52 |
| 2002-03-07 | 155.96 |
| 2002-03-08 | 156.93 |
| 2002-03-11 | 158.30 |
| 2002-03-12 | 158.62 |
| 2002-03-13 | 159.12 |
| 2002-03-14 | 159.17 |
| 2002-03-15 | 158.13 |
| 2002-03-18 | 157.56 |
| 2002-03-19 | 156.38 |
| 2002-03-20 | 157.02 |
| 2002-03-21 | 154.17 |
| 2002-03-22 | 154.34 |
| 2002-03-25 | 154.25 |
| 2002-03-26 | 152.67 |
| 2002-03-27 | 152.95 |
| 2002-03-28 | 153.86 |
| 2002-03-29 | . |
| 2002-04-01 | 154.87 |
| 2002-04-02 | 154.45 |
| 2002-04-03 | 155.15 |
| 2002-04-04 | 156.88 |
| 2002-04-05 | 156.76 |
| 2002-04-08 | 156.14 |
| 2002-04-09 | 156.98 |
| 2002-04-10 | 156.81 |
| 2002-04-11 | 156.54 |
| 2002-04-12 | 156.66 |
| 2002-04-15 | 155.29 |
| 2002-04-16 | 155.37 |
| 2002-04-17 | 155.95 |
| 2002-04-18 | 155.77 |
| 2002-04-19 | 155.73 |
| 2002-04-22 | 154.48 |
| 2002-04-23 | 155.74 |
| 2002-04-24 | 156.75 |
| 2002-04-25 | 156.24 |
| 2002-04-26 | 157.11 |
| 2002-04-29 | 158.31 |
| 2002-04-30 | 158.75 |
| 2002-05-01 | 158.77 |
| 2002-05-02 | 160.96 |
| 2002-05-03 | 164.30 |
| 2002-05-06 | 166.83 |
| 2002-05-07 | 167.35 |
| 2002-05-08 | 166.87 |
| 2002-05-09 | 166.65 |
| 2002-05-10 | 165.78 |
| 2002-05-13 | 167.04 |
| 2002-05-14 | 167.98 |
| 2002-05-15 | 168.72 |
| 2002-05-16 | 169.56 |
| 2002-05-17 | 169.01 |
| 2002-05-20 | 168.25 |
| 2002-05-21 | 167.40 |
| 2002-05-22 | 167.02 |
| 2002-05-23 | 165.28 |
| 2002-05-24 | 168.20 |
| 2002-05-27 | . |
| 2002-05-28 | 166.85 |
| 2002-05-29 | 166.02 |
| 2002-05-30 | 165.56 |
| 2002-05-31 | 165.57 |
| 2002-06-03 | 165.51 |
| 2002-06-04 | 165.06 |
| 2002-06-05 | 165.89 |
| 2002-06-06 | 167.57 |
| 2002-06-07 | 167.10 |
| 2002-06-10 | 168.26 |
| 2002-06-11 | 168.89 |
| 2002-06-12 | 169.41 |
| 2002-06-13 | 170.69 |
| 2002-06-14 | 168.76 |
| 2002-06-17 | 166.79 |
| 2002-06-18 | 165.46 |
| 2002-06-19 | 161.27 |
| 2002-06-20 | 161.86 |
| 2002-06-21 | 161.02 |
| 2002-06-24 | 164.70 |
| 2002-06-25 | 163.43 |
| 2002-06-26 | 160.87 |
| 2002-06-27 | 164.66 |
| 2002-06-28 | 166.47 |
| 2002-07-01 | 167.10 |
| 2002-07-02 | 166.56 |
| 2002-07-03 | 168.41 |
| 2002-07-04 | . |
| 2002-07-05 | 169.97 |
| 2002-07-08 | 170.51 |
| 2002-07-09 | 170.32 |
| 2002-07-10 | 168.66 |
| 2002-07-11 | 167.54 |
| 2002-07-12 | 167.47 |
| 2002-07-15 | 165.99 |
| 2002-07-16 | 164.82 |
| 2002-07-17 | 164.17 |
| 2002-07-18 | 164.15 |
| 2002-07-19 | 162.61 |
| 2002-07-22 | 156.69 |
| 2002-07-23 | 158.53 |
| 2002-07-24 | 154.97 |
| 2002-07-25 | 153.13 |
| 2002-07-26 | 149.68 |
| 2002-07-29 | 151.44 |
| 2002-07-30 | 153.33 |
| 2002-07-31 | 154.26 |
| 2002-08-01 | 152.05 |
| 2002-08-02 | 151.22 |
| 2002-08-05 | 149.17 |
| 2002-08-06 | 147.63 |
| 2002-08-07 | 151.30 |
| 2002-08-08 | 150.75 |
| 2002-08-09 | 151.31 |
| 2002-08-12 | 150.49 |
| 2002-08-13 | 150.22 |
| 2002-08-14 | 148.61 |
| 2002-08-15 | 150.28 |
| 2002-08-16 | 151.40 |
| 2002-08-19 | 152.90 |
| 2002-08-20 | 153.56 |
| 2002-08-21 | 155.12 |
| 2002-08-22 | 156.27 |
| 2002-08-23 | 155.73 |
| 2002-08-26 | 156.39 |
| 2002-08-27 | 156.12 |
| 2002-08-28 | 155.39 |
| 2002-08-29 | 154.48 |
| 2002-08-30 | 155.19 |
| 2002-09-02 | . |
| 2002-09-03 | 152.81 |
| 2002-09-04 | 152.69 |
| 2002-09-05 | 152.14 |
| 2002-09-06 | 151.42 |
| 2002-09-09 | 150.79 |
| 2002-09-10 | 152.31 |
| 2002-09-11 | 152.96 |
| 2002-09-12 | 154.89 |
| 2002-09-13 | 152.63 |
| 2002-09-16 | 150.25 |
| 2002-09-17 | 152.75 |
| 2002-09-18 | 149.65 |
| 2002-09-19 | 149.75 |
| 2002-09-20 | 149.42 |
| 2002-09-23 | 148.81 |
| 2002-09-24 | 147.69 |
| 2002-09-25 | 146.01 |
| 2002-09-26 | 146.80 |
| 2002-09-27 | 146.97 |
| 2002-09-30 | 144.61 |
| 2002-10-01 | 144.97 |
| 2002-10-02 | 144.93 |
| 2002-10-03 | 143.68 |
| 2002-10-04 | 144.67 |
| 2002-10-07 | 143.62 |
| 2002-10-08 | 143.05 |
| 2002-10-09 | 143.08 |
| 2002-10-10 | 141.96 |
| 2002-10-11 | 143.09 |
| 2002-10-14 | 143.87 |
| 2002-10-15 | 147.40 |
| 2002-10-16 | 148.23 |
| 2002-10-17 | 150.00 |
| 2002-10-18 | 150.24 |
| 2002-10-21 | 149.84 |
| 2002-10-22 | 148.87 |
| 2002-10-23 | 152.14 |
| 2002-10-24 | 151.69 |
| 2002-10-25 | 151.02 |
| 2002-10-28 | 151.79 |
| 2002-10-29 | 148.44 |
| 2002-10-30 | 149.12 |
| 2002-10-31 | 149.80 |
| 2002-11-01 | 149.04 |
| 2002-11-04 | 152.15 |
| 2002-11-05 | 151.19 |
| 2002-11-06 | 151.95 |
| 2002-11-07 | 151.59 |
| 2002-11-08 | 153.21 |
| 2002-11-11 | 151.41 |
| 2002-11-12 | 150.41 |
| 2002-11-13 | 148.97 |
| 2002-11-14 | 149.71 |
| 2002-11-15 | 151.60 |
| 2002-11-18 | 151.52 |
| 2002-11-19 | 150.17 |
| 2002-11-20 | 148.89 |
| 2002-11-21 | 148.86 |
| 2002-11-22 | 150.15 |
| 2002-11-25 | 151.26 |
| 2002-11-26 | 149.77 |
| 2002-11-27 | 149.17 |
| 2002-11-28 | . |
| 2002-11-29 | 150.85 |
| 2002-12-02 | 154.23 |
| 2002-12-03 | 153.06 |
| 2002-12-04 | 151.80 |
| 2002-12-05 | 152.08 |
| 2002-12-06 | 153.38 |
| 2002-12-09 | 151.53 |
| 2002-12-10 | 151.75 |
| 2002-12-11 | 151.54 |
| 2002-12-12 | 152.96 |
| 2002-12-13 | 153.26 |
| 2002-12-16 | 152.94 |
| 2002-12-17 | 152.77 |
| 2002-12-18 | 152.79 |
| 2002-12-19 | 153.05 |
| 2002-12-20 | 153.49 |
| 2002-12-23 | 152.51 |
| 2002-12-24 | 152.46 |
| 2002-12-25 | . |
| 2002-12-26 | 152.27 |
| 2002-12-27 | 153.07 |
| 2002-12-30 | 151.18 |
| 2002-12-31 | 151.58 |
| 2003-01-01 | . |
| 2003-01-02 | 151.68 |
| 2003-01-03 | 153.21 |
| 2003-01-06 | 153.62 |
| 2003-01-07 | 153.71 |
| 2003-01-08 | 155.72 |
| 2003-01-09 | 158.11 |
| 2003-01-10 | 159.32 |
| 2003-01-13 | 160.09 |
| 2003-01-14 | 159.40 |
| 2003-01-15 | 159.02 |
| 2003-01-16 | 157.30 |
| 2003-01-17 | 157.25 |
| 2003-01-20 | . |
| 2003-01-21 | 159.02 |
| 2003-01-22 | 159.54 |
| 2003-01-23 | 158.40 |
| 2003-01-24 | 155.74 |
| 2003-01-27 | 152.58 |
| 2003-01-28 | 153.99 |
| 2003-01-29 | 154.72 |
| 2003-01-30 | 154.69 |
| 2003-01-31 | 154.77 |
| 2003-02-03 | 155.64 |
| 2003-02-04 | 157.22 |
| 2003-02-05 | 157.83 |
| 2003-02-06 | 158.11 |
| 2003-02-07 | 158.02 |
| 2003-02-10 | 156.84 |
| 2003-02-11 | 156.77 |
| 2003-02-12 | 157.67 |
| 2003-02-13 | 155.05 |
| 2003-02-14 | 153.54 |
| 2003-02-17 | . |
| 2003-02-18 | 156.28 |
| 2003-02-19 | 156.86 |
| 2003-02-20 | 156.63 |
| 2003-02-21 | 155.56 |
| 2003-02-24 | 156.46 |
| 2003-02-25 | 154.41 |
| 2003-02-26 | 155.11 |
| 2003-02-27 | 155.36 |
| 2003-02-28 | 155.56 |
| 2003-03-03 | 155.63 |
| 2003-03-04 | 153.97 |
| 2003-03-05 | 152.67 |
| 2003-03-06 | 149.43 |
| 2003-03-07 | 147.77 |
| 2003-03-10 | 144.92 |
| 2003-03-11 | 146.91 |
| 2003-03-12 | 148.07 |
| 2003-03-13 | 148.57 |
| 2003-03-14 | 149.62 |
| 2003-03-17 | 148.94 |
| 2003-03-18 | 150.60 |
| 2003-03-19 | 151.92 |
| 2003-03-20 | 153.34 |
| 2003-03-21 | 154.48 |
| 2003-03-24 | 154.06 |
| 2003-03-25 | 153.59 |
| 2003-03-26 | 152.84 |
| 2003-03-27 | 153.06 |
| 2003-03-28 | 154.05 |
| 2003-03-31 | 150.82 |
| 2003-04-01 | 151.42 |
| 2003-04-02 | 153.61 |
| 2003-04-03 | 154.03 |
| 2003-04-04 | 155.38 |
| 2003-04-07 | 156.34 |
| 2003-04-08 | 155.77 |
| 2003-04-09 | 155.41 |
| 2003-04-10 | 154.97 |
| 2003-04-11 | 156.19 |
| 2003-04-14 | 154.18 |
| 2003-04-15 | 153.43 |
| 2003-04-16 | 154.70 |
| 2003-04-17 | 154.12 |
| 2003-04-18 | . |
| 2003-04-21 | 154.28 |
| 2003-04-22 | 152.00 |
| 2003-04-23 | 148.61 |
| 2003-04-24 | 146.49 |
| 2003-04-25 | 146.32 |
| 2003-04-28 | 147.96 |
| 2003-04-29 | 151.76 |
| 2003-04-30 | 152.14 |
| 2003-05-01 | 152.04 |
| 2003-05-02 | 152.38 |
| 2003-05-05 | 154.55 |
| 2003-05-06 | 155.74 |
| 2003-05-07 | 155.30 |
| 2003-05-08 | 155.20 |
| 2003-05-09 | 154.30 |
| 2003-05-12 | 156.15 |
| 2003-05-13 | 157.57 |
| 2003-05-14 | 157.73 |
| 2003-05-15 | 158.46 |
| 2003-05-16 | 159.83 |
| 2003-05-19 | 161.07 |
| 2003-05-20 | 162.56 |
| 2003-05-21 | 164.17 |
| 2003-05-22 | 167.23 |
| 2003-05-23 | 168.31 |
| 2003-05-26 | . |
| 2003-05-27 | 170.33 |
| 2003-05-28 | 170.85 |
| 2003-05-29 | 171.43 |
| 2003-05-30 | 171.90 |
| 2003-06-02 | 174.95 |
| 2003-06-03 | 173.98 |
| 2003-06-04 | 174.94 |
| 2003-06-05 | 175.13 |
| 2003-06-06 | 176.45 |
| 2003-06-09 | 177.84 |
| 2003-06-10 | 178.20 |
| 2003-06-11 | 179.40 |
| 2003-06-12 | 181.87 |
| 2003-06-13 | 185.98 |
| 2003-06-16 | 185.99 |
| 2003-06-17 | 187.39 |
| 2003-06-18 | 187.79 |
| 2003-06-19 | 188.45 |
| 2003-06-20 | 188.13 |
| 2003-06-23 | 184.91 |
| 2003-06-24 | 182.67 |
| 2003-06-25 | 186.04 |
| 2003-06-26 | 185.21 |
| 2003-06-27 | 188.91 |
| 2003-06-30 | 186.94 |
| 2003-07-01 | 187.25 |
| 2003-07-02 | 190.14 |
| 2003-07-03 | 189.91 |
| 2003-07-04 | . |
| 2003-07-07 | 193.07 |
| 2003-07-08 | 194.72 |
| 2003-07-09 | 196.57 |
| 2003-07-10 | 197.60 |
| 2003-07-11 | 197.42 |
| 2003-07-14 | 201.90 |
| 2003-07-15 | 201.15 |
| 2003-07-16 | 202.80 |
| 2003-07-17 | 198.79 |
| 2003-07-18 | 200.06 |
| 2003-07-21 | 198.35 |
| 2003-07-22 | 194.92 |
| 2003-07-23 | 192.13 |
| 2003-07-24 | 194.44 |
| 2003-07-25 | 197.59 |
| 2003-07-28 | 201.50 |
| 2003-07-29 | 201.12 |
| 2003-07-30 | 202.05 |
| 2003-07-31 | 203.47 |
| 2003-08-01 | 205.49 |
| 2003-08-04 | 207.11 |
| 2003-08-05 | 204.36 |
| 2003-08-06 | 201.25 |
| 2003-08-07 | 203.39 |
| 2003-08-08 | 205.47 |
| 2003-08-11 | 208.63 |
| 2003-08-12 | 210.02 |
| 2003-08-13 | 212.40 |
| 2003-08-14 | 213.05 |
| 2003-08-15 | 213.65 |
| 2003-08-18 | 218.49 |
| 2003-08-19 | 218.43 |
| 2003-08-20 | 219.92 |
| 2003-08-21 | 220.69 |
| 2003-08-22 | 221.92 |
| 2003-08-25 | 215.73 |
| 2003-08-26 | 219.64 |
| 2003-08-27 | 221.35 |
| 2003-08-28 | 219.82 |
| 2003-08-29 | 223.49 |
| 2003-09-01 | . |
| 2003-09-02 | 230.44 |
| 2003-09-03 | 233.42 |
| 2003-09-04 | 232.41 |
| 2003-09-05 | 233.33 |
| 2003-09-08 | 235.95 |
| 2003-09-09 | 231.72 |
| 2003-09-10 | 229.72 |
| 2003-09-11 | 232.02 |
| 2003-09-12 | 230.55 |
| 2003-09-15 | 228.45 |
| 2003-09-16 | 232.04 |
| 2003-09-17 | 229.07 |
| 2003-09-18 | 223.92 |
| 2003-09-19 | 224.00 |
| 2003-09-22 | 223.15 |
| 2003-09-23 | 228.13 |
| 2003-09-24 | 234.20 |
| 2003-09-25 | 232.42 |
| 2003-09-26 | 234.07 |
| 2003-09-29 | 237.07 |
| 2003-09-30 | 238.78 |
| 2003-10-01 | 240.76 |
| 2003-10-02 | 243.37 |
| 2003-10-03 | 249.16 |
| 2003-10-06 | 256.49 |
| 2003-10-07 | 259.55 |
| 2003-10-08 | 259.88 |
| 2003-10-09 | 263.46 |
| 2003-10-10 | 266.40 |
| 2003-10-13 | 269.15 |
| 2003-10-14 | 265.03 |
| 2003-10-15 | 268.70 |
| 2003-10-16 | 276.19 |
| 2003-10-17 | 277.43 |
| 2003-10-20 | 277.98 |
| 2003-10-21 | 275.72 |
| 2003-10-22 | 276.01 |
| 2003-10-23 | 264.65 |
| 2003-10-24 | 268.24 |
| 2003-10-27 | 269.15 |
| 2003-10-28 | 274.21 |
| 2003-10-29 | 274.42 |
| 2003-10-30 | 276.36 |
| 2003-10-31 | 284.01 |
| 2003-11-03 | 288.88 |
| 2003-11-04 | 290.69 |
| 2003-11-05 | 290.51 |
| 2003-11-06 | 286.57 |
| 2003-11-07 | 286.43 |
| 2003-11-10 | 285.77 |
| 2003-11-11 | 284.76 |
| 2003-11-12 | 285.34 |
| 2003-11-13 | 285.41 |
| 2003-11-14 | 281.09 |
| 2003-11-17 | 283.58 |
| 2003-11-18 | 280.87 |
| 2003-11-19 | 275.52 |
| 2003-11-20 | 273.26 |
| 2003-11-21 | 273.90 |
| 2003-11-24 | 274.52 |
| 2003-11-25 | 279.54 |
| 2003-11-26 | 281.27 |
| 2003-11-27 | . |
| 2003-11-28 | 291.79 |
| 2003-12-01 | 299.79 |
| 2003-12-02 | 299.25 |
| 2003-12-03 | 298.99 |
| 2003-12-04 | 299.07 |
| 2003-12-05 | 297.08 |
| 2003-12-08 | 296.48 |
| 2003-12-09 | 302.56 |
| 2003-12-10 | 303.96 |
| 2003-12-11 | 305.60 |
| 2003-12-12 | 306.54 |
| 2003-12-15 | 304.76 |
| 2003-12-16 | 302.67 |
| 2003-12-17 | 301.41 |
| 2003-12-18 | 307.99 |
| 2003-12-19 | 315.83 |
| 2003-12-22 | 319.08 |
| 2003-12-23 | 315.87 |
| 2003-12-24 | 318.06 |
| 2003-12-25 | . |
| 2003-12-26 | 321.90 |
| 2003-12-29 | 325.64 |
| 2003-12-30 | 323.89 |
| 2003-12-31 | 325.85 |
| 2004-01-01 | . |
| 2004-01-02 | 335.98 |
| 2004-01-05 | 339.85 |
| 2004-01-06 | 334.62 |
| 2004-01-07 | 338.90 |
| 2004-01-08 | 346.70 |
| 2004-01-09 | 350.68 |
| 2004-01-12 | 344.95 |
| 2004-01-13 | 346.96 |
| 2004-01-14 | 351.16 |
| 2004-01-15 | 344.11 |
| 2004-01-16 | 336.52 |
| 2004-01-19 | . |
| 2004-01-20 | 341.54 |
| 2004-01-21 | 338.23 |
| 2004-01-22 | 332.72 |
| 2004-01-23 | 344.12 |
| 2004-01-26 | 345.12 |
| 2004-01-27 | 348.19 |
| 2004-01-28 | 341.39 |
| 2004-01-29 | 339.08 |
| 2004-01-30 | 333.14 |
| 2004-02-02 | 328.91 |
| 2004-02-03 | 331.05 |
| 2004-02-04 | 334.94 |
| 2004-02-05 | 331.05 |
| 2004-02-06 | 336.06 |
| 2004-02-09 | 345.61 |
| 2004-02-10 | 341.89 |
| 2004-02-11 | 344.32 |
| 2004-02-12 | 346.43 |
| 2004-02-13 | 349.89 |
| 2004-02-16 | . |
| 2004-02-17 | 358.11 |
| 2004-02-18 | 357.69 |
| 2004-02-19 | 350.82 |
| 2004-02-20 | 353.85 |
| 2004-02-23 | 347.21 |
| 2004-02-24 | 349.32 |
| 2004-02-25 | 343.40 |
| 2004-02-26 | 348.25 |
| 2004-02-27 | 353.88 |
| 2004-03-01 | 359.23 |
| 2004-03-02 | 358.45 |
| 2004-03-03 | 358.68 |
| 2004-03-04 | 357.34 |
| 2004-03-05 | 359.31 |
| 2004-03-08 | 364.12 |
| 2004-03-09 | 359.10 |
| 2004-03-10 | 351.18 |
| 2004-03-11 | 341.39 |
| 2004-03-12 | 344.26 |
| 2004-03-15 | 339.87 |
| 2004-03-16 | 338.57 |
| 2004-03-17 | 341.52 |
| 2004-03-18 | 335.77 |
| 2004-03-19 | 335.76 |
| 2004-03-22 | 328.76 |
| 2004-03-23 | 330.76 |
| 2004-03-24 | 335.09 |
| 2004-03-25 | 335.09 |
| 2004-03-26 | 340.03 |
| 2004-03-29 | 338.86 |
| 2004-03-30 | 343.09 |
| 2004-03-31 | 350.12 |
| 2004-04-01 | 354.99 |
| 2004-04-02 | 357.09 |
| 2004-04-05 | 360.61 |
| 2004-04-06 | 362.46 |
| 2004-04-07 | 364.16 |
| 2004-04-08 | 362.81 |
| 2004-04-09 | . |
| 2004-04-12 | 361.88 |
| 2004-04-13 | 362.87 |
| 2004-04-14 | 357.12 |
| 2004-04-15 | 353.35 |
| 2004-04-16 | 354.22 |
| 2004-04-19 | 349.18 |
| 2004-04-20 | 342.30 |
| 2004-04-21 | 340.26 |
| 2004-04-22 | 344.56 |
| 2004-04-23 | 350.57 |
| 2004-04-26 | 343.64 |
| 2004-04-27 | 334.41 |
| 2004-04-28 | 334.77 |
| 2004-04-29 | 324.88 |
| 2004-04-30 | 319.91 |
| 2004-05-03 | 315.46 |
| 2004-05-04 | 323.55 |
| 2004-05-05 | 324.94 |
| 2004-05-06 | 328.88 |
| 2004-05-07 | 322.36 |
| 2004-05-10 | 306.71 |
| 2004-05-11 | 299.80 |
| 2004-05-12 | 303.80 |
| 2004-05-13 | 302.04 |
| 2004-05-14 | 286.82 |
| 2004-05-17 | 264.93 |
| 2004-05-18 | 272.95 |
| 2004-05-19 | 288.71 |
| 2004-05-20 | 284.29 |
| 2004-05-21 | 289.88 |
| 2004-05-24 | 297.09 |
| 2004-05-25 | 296.01 |
| 2004-05-26 | 296.67 |
| 2004-05-27 | 302.24 |
| 2004-05-28 | 299.30 |
| 2004-05-31 | . |
| 2004-06-01 | 296.21 |
| 2004-06-02 | 298.40 |
| 2004-06-03 | 288.38 |
| 2004-06-04 | 292.52 |
| 2004-06-07 | 301.00 |
| 2004-06-08 | 303.09 |
| 2004-06-09 | 302.65 |
| 2004-06-10 | 301.79 |
| 2004-06-11 | . |
| 2004-06-14 | 290.70 |
| 2004-06-15 | 292.89 |
| 2004-06-16 | 291.12 |
| 2004-06-17 | 287.73 |
| 2004-06-18 | 283.52 |
| 2004-06-21 | 283.10 |
| 2004-06-22 | 282.39 |
| 2004-06-23 | 284.83 |
| 2004-06-24 | 291.34 |
| 2004-06-25 | 295.91 |
| 2004-06-28 | 298.11 |
| 2004-06-29 | 299.01 |
| 2004-06-30 | 303.96 |
| 2004-07-01 | 307.93 |
| 2004-07-02 | 308.18 |
| 2004-07-05 | . |
| 2004-07-06 | 309.34 |
| 2004-07-07 | 311.22 |
| 2004-07-08 | 306.90 |
| 2004-07-09 | 311.42 |
| 2004-07-12 | 309.69 |
| 2004-07-13 | 305.26 |
| 2004-07-14 | 301.63 |
| 2004-07-15 | 303.38 |
| 2004-07-16 | 310.01 |
| 2004-07-19 | 312.43 |
| 2004-07-20 | 311.81 |
| 2004-07-21 | 312.80 |
| 2004-07-22 | 310.27 |
| 2004-07-23 | 310.73 |
| 2004-07-26 | 310.88 |
| 2004-07-27 | 310.21 |
| 2004-07-28 | 309.64 |
| 2004-07-29 | 308.88 |
| 2004-07-30 | 312.73 |
| 2004-08-02 | 311.07 |
| 2004-08-03 | 311.18 |
| 2004-08-04 | 310.89 |
| 2004-08-05 | 316.75 |
| 2004-08-06 | 315.60 |
| 2004-08-09 | 314.10 |
| 2004-08-10 | 313.60 |
| 2004-08-11 | 307.90 |
| 2004-08-12 | 307.72 |
| 2004-08-13 | 306.19 |
| 2004-08-16 | 303.51 |
| 2004-08-17 | 304.61 |
| 2004-08-18 | 304.14 |
| 2004-08-19 | 311.28 |
| 2004-08-20 | 310.24 |
| 2004-08-23 | 308.73 |
| 2004-08-24 | 313.86 |
| 2004-08-25 | 315.93 |
| 2004-08-26 | 317.28 |
| 2004-08-27 | 316.93 |
| 2004-08-30 | 320.79 |
| 2004-08-31 | 321.31 |
| 2004-09-01 | 326.13 |
| 2004-09-02 | 325.32 |
| 2004-09-03 | 323.04 |
| 2004-09-06 | . |
| 2004-09-07 | 325.87 |
| 2004-09-08 | 326.15 |
| 2004-09-09 | 324.58 |
| 2004-09-10 | 324.62 |
| 2004-09-13 | 325.88 |
| 2004-09-14 | 329.91 |
| 2004-09-15 | 330.88 |
| 2004-09-16 | 336.57 |
| 2004-09-17 | 341.36 |
| 2004-09-20 | 344.07 |
| 2004-09-21 | 343.91 |
| 2004-09-22 | 341.45 |
| 2004-09-23 | 340.40 |
| 2004-09-24 | 338.24 |
| 2004-09-27 | 336.72 |
| 2004-09-28 | 333.81 |
| 2004-09-29 | 335.03 |
| 2004-09-30 | 339.98 |
| 2004-10-01 | 344.18 |
| 2004-10-04 | 351.55 |
| 2004-10-05 | 352.40 |
| 2004-10-06 | 349.26 |
| 2004-10-07 | 353.32 |
| 2004-10-08 | 351.97 |
| 2004-10-11 | 353.14 |
| 2004-10-12 | 347.66 |
| 2004-10-13 | 344.14 |
| 2004-10-14 | 340.18 |
| 2004-10-15 | 340.16 |
| 2004-10-18 | 340.01 |
| 2004-10-19 | 344.32 |
| 2004-10-20 | 340.65 |
| 2004-10-21 | 339.93 |
| 2004-10-22 | 339.94 |
| 2004-10-25 | 336.43 |
| 2004-10-26 | 337.97 |
| 2004-10-27 | 340.39 |
| 2004-10-28 | 348.00 |
| 2004-10-29 | 345.09 |
| 2004-11-01 | 345.91 |
| 2004-11-02 | 349.31 |
| 2004-11-03 | 352.29 |
| 2004-11-04 | 350.39 |
| 2004-11-05 | 352.02 |
| 2004-11-08 | 353.42 |
| 2004-11-09 | 354.18 |
| 2004-11-10 | 357.50 |
| 2004-11-11 | 357.93 |
| 2004-11-12 | 360.32 |
| 2004-11-15 | 363.37 |
| 2004-11-16 | 364.37 |
| 2004-11-17 | 366.90 |
| 2004-11-18 | 367.13 |
| 2004-11-19 | 363.97 |
| 2004-11-22 | 364.62 |
| 2004-11-23 | 369.73 |
| 2004-11-24 | 371.31 |
| 2004-11-25 | . |
| 2004-11-26 | 370.12 |
| 2004-11-29 | 375.01 |
| 2004-11-30 | 376.22 |
| 2004-12-01 | 377.03 |
| 2004-12-02 | 383.04 |
| 2004-12-03 | 385.09 |
| 2004-12-06 | 388.90 |
| 2004-12-07 | 386.25 |
| 2004-12-08 | 381.49 |
| 2004-12-09 | 381.66 |
| 2004-12-10 | 377.17 |
| 2004-12-13 | 379.73 |
| 2004-12-14 | 383.72 |
| 2004-12-15 | 388.25 |
| 2004-12-16 | 391.37 |
| 2004-12-17 | 387.49 |
| 2004-12-20 | 393.35 |
| 2004-12-21 | 396.57 |
| 2004-12-22 | 394.60 |
| 2004-12-23 | 397.71 |
| 2004-12-24 | . |
| 2004-12-27 | 400.42 |
| 2004-12-28 | 402.80 |
| 2004-12-29 | 403.16 |
| 2004-12-30 | 401.45 |
| 2004-12-31 | 406.78 |
| 2005-01-03 | 408.71 |
| 2005-01-04 | 405.24 |
| 2005-01-05 | 394.61 |
| 2005-01-06 | 388.84 |
| 2005-01-07 | 390.60 |
| 2005-01-10 | 387.75 |
| 2005-01-11 | 385.22 |
| 2005-01-12 | 383.85 |
| 2005-01-13 | 387.34 |
| 2005-01-14 | 385.04 |
| 2005-01-17 | . |
| 2005-01-18 | 389.01 |
| 2005-01-19 | 390.30 |
| 2005-01-20 | 388.11 |
| 2005-01-21 | 387.87 |
| 2005-01-24 | 386.00 |
| 2005-01-25 | 390.14 |
| 2005-01-26 | 392.12 |
| 2005-01-27 | 394.34 |
#2005-01-28| 400.17
#2005-01-31| 408.21
#2005-02-01| 404.66
#2005-02-02| 407.72
#2005-02-03| 410.18
#2005-02-04| 411.84
#2005-02-07| 413.58
#2005-02-08| 413.51
#2005-02-09| 418.52
#2005-02-10| 418.58
#2005-02-11| 419.50
#2005-02-14| 423.43
#2005-02-15| 420.42
#2005-02-16| 418.71
#2005-02-17| 416.58
#2005-02-18| 416.08
#2005-02-21| .
#2005-02-22| 418.22
#2005-02-23| 419.14
#2005-02-24| 419.50
#2005-02-25| 421.24
#2005-02-28| 426.54
#2005-03-01| 425.31
#2005-03-02| 422.89
#2005-03-03| 426.36
#2005-03-04| 426.75
#2005-03-07| 427.88
#2005-03-08| 428.46
#2005-03-09| 426.47
#2005-03-10| 426.31
#2005-03-11| 425.56
#2005-03-14| 426.56
#2005-03-15| 419.47
#2005-03-16| 420.95
#2005-03-17| 416.34
#2005-03-18| 416.27
#2005-03-21| 415.37
#2005-03-22| 409.04
#2005-03-23| 403.04
#2005-03-24| 401.76
#2005-03-25| .
#2005-03-28| 402.28
#2005-03-29| 396.99
#2005-03-30| 397.61
#2005-03-31| 403.18
#2005-04-01| 408.39
#2005-04-04| 408.08
#2005-04-05| 405.68
#2005-04-06| 409.53
#2005-04-07| 411.05
#2005-04-08| 409.56
#2005-04-11| 408.10
#2005-04-12| 408.10
#2005-04-13| 410.28
#2005-04-14| 408.29
#2005-04-15| 400.34
#2005-04-18| 397.32
#2005-04-19| 398.60
#2005-04-20| 401.16
#2005-04-21| 403.49
#2005-04-22| 407.91
#2005-04-25| 408.78
#2005-04-26| 409.40
#2005-04-27| 407.52
#2005-04-28| 406.19
#2005-04-29| 402.52
#2005-05-02| 402.57
#2005-05-03| 401.96
#2005-05-04| 405.74
#2005-05-05| 411.17
#2005-05-06| 410.61
#2005-05-09| 410.87
#2005-05-10| 409.50
#2005-05-11| 408.15
#2005-05-12| 407.13
#2005-05-13| 405.84
#2005-05-16| 408.11
#2005-05-17| 404.31
#2005-05-18| 403.01
#2005-05-19| 405.79
#2005-05-20| 406.12
#2005-05-23| 405.53
#2005-05-24| 406.29
#2005-05-25| 404.96
#2005-05-26| 406.74
#2005-05-27| 408.96
#2005-05-30| .
#2005-05-31| 406.17
#2005-06-01| 404.17
#2005-06-02| 403.09
#2005-06-03| 406.15
#2005-06-06| 406.87
#2005-06-07| 407.05
#2005-06-08| 411.60
#2005-06-09| 412.03
#2005-06-10| 410.57
#2005-06-13| 410.92
#2005-06-14| 411.02
#2005-06-15| 409.89
#2005-06-16| 407.80
#2005-06-17| 406.10
#2005-06-20| 404.58
#2005-06-21| 405.37
#2005-06-22| 409.47
#2005-06-23| 410.66
#2005-06-24| 410.84
#2005-06-27| 412.45
#2005-06-28| 409.20
#2005-06-29| 411.03
#2005-06-30| 410.63
#2005-07-01| 414.66
#2005-07-04| .
#2005-07-05| 414.35
#2005-07-06| 416.79
#2005-07-07| 410.97
#2005-07-08| 412.05
#2005-07-11| 419.07
#2005-07-12| 421.15
#2005-07-13| 423.75
#2005-07-14| 423.46
#2005-07-15| 426.54
#2005-07-18| 428.94
#2005-07-19| 429.76
#2005-07-20| 433.35
#2005-07-21| 434.18
#2005-07-22| 437.40
#2005-07-25| 437.21
#2005-07-26| 435.56
#2005-07-27| 436.31
#2005-07-28| 438.56
#2005-07-29| 440.27
#2005-08-01| 442.85
#2005-08-02| 447.04
#2005-08-03| 452.42
#2005-08-04| 457.50
#2005-08-05| 458.02
#2005-08-08| 451.31
#2005-08-09| 451.76
#2005-08-10| 458.04
#2005-08-11| 460.15
#2005-08-12| 461.47
#2005-08-15| 463.06
#2005-08-16| 463.52
#2005-08-17| 463.45
#2005-08-18| 460.03
#2005-08-19| 457.87
#2005-08-22| 457.75
#2005-08-23| 450.20
#2005-08-24| 446.30
#2005-08-25| 450.31
#2005-08-26| 454.39
#2005-08-29| 451.94
#2005-08-30| 455.13
#2005-08-31| 455.47
#2005-09-01| 459.14
#2005-09-02| 460.06
#2005-09-05| .
#2005-09-06| 464.42
#2005-09-07| 465.29
#2005-09-08| 467.90
#2005-09-09| 467.44
#2005-09-12| 470.59
#2005-09-13| 469.50
#2005-09-14| 469.06
#2005-09-15| 472.07
#2005-09-16| 474.26
#2005-09-19| 476.36
#2005-09-20| 476.34
#2005-09-21| 471.91
#2005-09-22| 462.79
#2005-09-23| 465.53
#2005-09-26| 474.24
#2005-09-27| 475.75
#2005-09-28| 479.75
#2005-09-29| 490.17
#2005-09-30| 493.07
#2005-10-03| 495.42
#2005-10-04| 497.57
#2005-10-05| 493.05
#2005-10-06| 482.19
#2005-10-07| 480.43
#2005-10-10| 477.64
#2005-10-11| 478.24
#2005-10-12| 475.21
#2005-10-13| 469.97
#2005-10-14| 458.98
#2005-10-17| 457.98
#2005-10-18| 455.94
#2005-10-19| 447.45
#2005-10-20| 442.66
#2005-10-21| 443.61
#2005-10-24| 440.45
#2005-10-25| 440.97
#2005-10-26| 438.82
#2005-10-27| 431.80
#2005-10-28| 427.63
#2005-10-31| 437.79
#2005-11-01| 446.11
#2005-11-02| 450.72
#2005-11-03| 452.63
#2005-11-04| 450.47
#2005-11-07| 452.32
#2005-11-08| 456.17
#2005-11-09| 459.07
#2005-11-10| 462.11
#2005-11-11| 468.53
#2005-11-14| 463.32
#2005-11-15| 464.13
#2005-11-16| 466.69
#2005-11-17| 470.43
#2005-11-18| 475.23
#2005-11-21| 475.89
#2005-11-22| 474.05
#2005-11-23| 479.11
#2005-11-24| .
#2005-11-25| 486.08
#2005-11-28| 495.25
#2005-11-29| 490.81
#2005-11-30| 487.98
#2005-12-01| 494.10
#2005-12-02| 496.31
#2005-12-05| 492.39
#2005-12-06| 491.93
#2005-12-07| 493.51
#2005-12-08| 492.15
#2005-12-09| 495.98
#2005-12-12| 499.41
#2005-12-13| 506.43
#2005-12-14| 505.91
#2005-12-15| 504.34
#2005-12-16| 503.75
#2005-12-19| 509.51
#2005-12-20| 509.78
#2005-12-21| 510.65
#2005-12-22| 511.84
#2005-12-23| 511.33
#2005-12-26| .
#2005-12-27| 512.58
#2005-12-28| 512.55
#2005-12-29| 516.28
#2005-12-30| 519.43
#2006-01-02| .
#2006-01-03| 528.35
#2006-01-04| 538.89
#2006-01-05| 544.10
#2006-01-06| 551.38
#2006-01-09| 554.61
#2006-01-10| 550.43
#2006-01-11| 548.65
#2006-01-12| 552.34
#2006-01-13| 557.10
#2006-01-16| .
#2006-01-17| 556.22
#2006-01-18| 552.41
#2006-01-19| 565.37
#2006-01-20| 571.57
#2006-01-23| 569.12
#2006-01-24| 576.61
#2006-01-25| 583.13
#2006-01-26| 586.02
#2006-01-27| 598.41
#2006-01-30| 594.55
#2006-01-31| 599.37
#2006-02-01| 605.03
#2006-02-02| 602.29
#2006-02-03| 600.45
#2006-02-06| 607.60
#2006-02-07| 615.82
#2006-02-08| 609.29
#2006-02-09| 609.85
#2006-02-10| 615.11
#2006-02-13| 623.36
#2006-02-14| 620.71
#2006-02-15| 620.29
#2006-02-16| 624.44
#2006-02-17| 615.97
#2006-02-20| .
#2006-02-21| 618.64
#2006-02-22| 618.62
#2006-02-23| 621.03
#2006-02-24| 625.93
#2006-02-27| 628.98
#2006-02-28| 635.09
#2006-03-01| 649.01
#2006-03-02| 656.44
#2006-03-03| 663.42
#2006-03-06| 664.64
#2006-03-07| 660.23
#2006-03-08| 645.60
#2006-03-09| 648.78
#2006-03-10| 661.15
#2006-03-13| 660.65
#2006-03-14| 658.16
#2006-03-15| 661.66
#2006-03-16| 668.65
#2006-03-17| 667.04
#2006-03-20| 669.91
#2006-03-21| 667.85
#2006-03-22| 663.61
#2006-03-23| 665.85
#2006-03-24| 668.36
#2006-03-27| 672.95
#2006-03-28| 665.93
#2006-03-29| 668.01
#2006-03-30| 672.44
#2006-03-31| 674.71
#2006-04-03| 692.56
#2006-04-04| 697.62
#2006-04-05| 705.49
#2006-04-06| 712.06
#2006-04-07| 709.62
#2006-04-10| 710.45
#2006-04-11| 710.01
#2006-04-12| 693.16
#2006-04-13| 690.55
#2006-04-14| .
#2006-04-17| 700.48
#2006-04-18| 711.49
#2006-04-19| 718.86
#2006-04-20| 720.73
#2006-04-21| 726.63
#2006-04-24| 728.41
#2006-04-25| 715.16
#2006-04-26| 723.99
#2006-04-27| 728.06
#2006-04-28| 724.43
#2006-05-01| 737.78
#2006-05-02| 741.99
#2006-05-03| 746.13
#2006-05-04| 743.47
#2006-05-05| 748.16
#2006-05-08| 752.47
#2006-05-09| 757.41
#2006-05-10| 759.09
#2006-05-11| 754.07
#2006-05-12| 742.17
#2006-05-15| 713.48
#2006-05-16| 714.10
#2006-05-17| 724.38
#2006-05-18| 684.78
#2006-05-19| 670.49
#2006-05-22| 637.35
#2006-05-23| 646.52
#2006-05-24| 634.85
#2006-05-25| 634.98
#2006-05-26| 650.55
#2006-05-29| .
#2006-05-30| 648.84
#2006-05-31| 639.17
#2006-06-01| 628.27
#2006-06-02| 644.70
#2006-06-05| 637.76
#2006-06-06| 622.11
#2006-06-07| 604.87
#2006-06-08| 581.70
#2006-06-09| 598.55
#2006-06-12| 584.55
#2006-06-13| 558.47
#2006-06-14| 547.61
#2006-06-15| 573.23
#2006-06-16| 595.76
#2006-06-19| 597.30
#2006-06-20| 590.37
#2006-06-21| 600.08
#2006-06-22| 612.95
#2006-06-23| 612.76
#2006-06-26| 602.67
#2006-06-27| 602.50
#2006-06-28| 603.32
#2006-06-29| 617.73
#2006-06-30| 645.18
#2006-07-03| 650.36
#2006-07-04| .
#2006-07-05| 650.94
#2006-07-06| 652.22
#2006-07-07| 647.81
#2006-07-10| 649.75
#2006-07-11| 646.28
#2006-07-12| 651.56
#2006-07-13| 640.50
#2006-07-14| 628.05
#2006-07-17| 611.37
#2006-07-18| 606.80
#2006-07-19| 599.13
#2006-07-20| 611.99
#2006-07-21| 603.17
#2006-07-24| 605.23
#2006-07-25| 617.76
#2006-07-26| 624.36
#2006-07-27| 635.83
#2006-07-28| 637.11
#2006-07-31| 640.92
#2006-08-01| 638.03
#2006-08-02| 643.67
#2006-08-03| 646.74
#2006-08-04| 643.52
#2006-08-07| 640.89
#2006-08-08| 645.90
#2006-08-09| 655.37
#2006-08-10| 661.36
#2006-08-11| 664.32
#2006-08-14| 667.23
#2006-08-15| 671.81
#2006-08-16| 684.61
#2006-08-17| 684.32
#2006-08-18| 686.29
#2006-08-21| 683.34
#2006-08-22| 683.20
#2006-08-23| 676.59
#2006-08-24| 676.69
#2006-08-25| 679.20
#2006-08-28| 684.80
#2006-08-29| 687.11
#2006-08-30| 692.48
#2006-08-31| 688.75
#2006-09-01| 692.77
#2006-09-04| .
#2006-09-05| 710.68
#2006-09-06| 714.30
#2006-09-07| 710.14
#2006-09-08| 714.74
#2006-09-11| 696.76
#2006-09-12| 699.68
#2006-09-13| 708.41
#2006-09-14| 711.34
#2006-09-15| 716.96
#2006-09-18| 724.03
#2006-09-19| 714.29
#2006-09-20| 715.46
#2006-09-21| 717.81
#2006-09-22| 712.94
#2006-09-25| 711.76
#2006-09-26| 715.89
#2006-09-27| 720.70
#2006-09-28| 719.63
#2006-09-29| 726.81
#2006-10-02| 729.84
#2006-10-03| 734.21
#2006-10-04| 731.14
#2006-10-05| 739.72
#2006-10-06| 740.38
#2006-10-09| 741.52
#2006-10-10| 743.93
#2006-10-11| 736.37
#2006-10-12| 742.63
#2006-10-13| 750.13
#2006-10-16| 754.53
#2006-10-17| 754.24
#2006-10-18| 754.25
#2006-10-19| 751.16
#2006-10-20| 753.11
#2006-10-23| 754.41
#2006-10-24| 755.81
#2006-10-25| 760.31
#2006-10-26| 765.44
#2006-10-27| 768.35
#2006-10-30| 771.87
#2006-10-31| 774.19
#2006-11-01| 781.50
#2006-11-02| 786.70
#2006-11-03| 789.30
#2006-11-06| 798.12
#2006-11-07| 800.50
#2006-11-08| 795.86
#2006-11-09| 803.61
#2006-11-10| 805.20
#2006-11-13| 807.17
#2006-11-14| 808.09
#2006-11-15| 810.90
#2006-11-16| 819.17
#2006-11-17| 814.69
#2006-11-20| 808.74
#2006-11-21| 818.13
#2006-11-22| 830.90
#2006-11-23| .
#2006-11-24| 835.99
#2006-11-27| 838.02
#2006-11-28| 823.26
#2006-11-29| 834.20
#2006-11-30| 834.91
#2006-12-01| 839.09
#2006-12-04| 853.23
#2006-12-05| 861.58
#2006-12-06| 859.14
#2006-12-07| 861.28
#2006-12-08| 854.96
#2006-12-11| 845.49
#2006-12-12| 824.97
#2006-12-13| 837.56
#2006-12-14| 856.75
#2006-12-15| 864.75
#2006-12-18| 866.87
#2006-12-19| 853.43
#2006-12-20| 850.88
#2006-12-21| 852.15
#2006-12-22| 859.93
#2006-12-25| .
#2006-12-26| 870.91
#2006-12-27| 880.82
#2006-12-28| 888.98
#2006-12-29| 891.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 908.87
#2007-01-04| 904.57
#2007-01-05| 898.81
#2007-01-08| 892.13
#2007-01-09| 884.34
#2007-01-10| 866.39
#2007-01-11| 877.89
#2007-01-12| 889.14
#2007-01-15| .
#2007-01-16| 910.94
#2007-01-17| 920.68
#2007-01-18| 923.35
#2007-01-19| 923.19
#2007-01-22| 931.40
#2007-01-23| 922.61
#2007-01-24| 923.15
#2007-01-25| 926.46
#2007-01-26| 915.56
#2007-01-29| 914.06
#2007-01-30| 919.04
#2007-01-31| 913.98
#2007-02-01| 923.14
#2007-02-02| 932.73
#2007-02-05| 936.52
#2007-02-06| 942.99
#2007-02-07| 954.32
#2007-02-08| 958.16
#2007-02-09| 952.62
#2007-02-12| 935.70
#2007-02-13| 927.80
#2007-02-14| 930.35
#2007-02-15| 953.25
#2007-02-16| 959.09
#2007-02-19| .
#2007-02-20| 951.01
#2007-02-21| 957.95
#2007-02-22| 954.35
#2007-02-23| 933.68
#2007-02-26| 934.76
#2007-02-27| 914.18
#2007-02-28| 882.00
#2007-03-01| 876.19
#2007-03-02| 859.36
#2007-03-05| 810.58
#2007-03-06| 831.78
#2007-03-07| 828.99
#2007-03-08| 859.27
#2007-03-09| 854.36
#2007-03-12| 868.93
#2007-03-13| 870.80
#2007-03-14| 852.45
#2007-03-15| 857.49
#2007-03-16| 853.39
#2007-03-19| 866.41
#2007-03-20| 877.34
#2007-03-21| 888.68
#2007-03-22| 900.29
#2007-03-23| 907.74
#2007-03-26| 906.72
#2007-03-27| 904.72
#2007-03-28| 892.68
#2007-03-29| 895.02
#2007-03-30| 909.94
#2007-04-02| 891.53
#2007-04-03| 904.97
#2007-04-04| 921.51
#2007-04-05| 925.44
#2007-04-06| .
#2007-04-09| 937.51
#2007-04-10| 943.37
#2007-04-11| 944.23
#2007-04-12| 940.31
#2007-04-13| 955.72
#2007-04-16| 979.82
#2007-04-17| 975.98
#2007-04-18| 972.53
#2007-04-19| 960.01
#2007-04-20| 977.92
#2007-04-23| 985.30
#2007-04-24| 994.30
#2007-04-25|1001.89
#2007-04-26|1005.46
#2007-04-27| 991.14
#2007-04-30| 993.41
#2007-05-01| 993.29
#2007-05-02| 999.06
#2007-05-03|1015.78
#2007-05-04|1017.99
#2007-05-07|1018.62
#2007-05-08|1020.17
#2007-05-09|1030.39
#2007-05-10|1029.08
#2007-05-11|1023.05
#2007-05-14|1047.54
#2007-05-15|1048.40
#2007-05-16|1070.00
#2007-05-17|1078.66
#2007-05-18|1076.08
#2007-05-21|1081.24
#2007-05-22|1081.19
#2007-05-23|1083.54
#2007-05-24|1071.91
#2007-05-25|1073.92
#2007-05-28| .
#2007-05-29|1094.67
#2007-05-30|1079.73
#2007-05-31|1103.36
#2007-06-01|1114.58
#2007-06-04|1106.86
#2007-06-05|1110.40
#2007-06-06|1095.41
#2007-06-07|1091.00
#2007-06-08|1072.26
#2007-06-11|1081.48
#2007-06-12|1081.02
#2007-06-13|1084.30
#2007-06-14|1105.06
#2007-06-15|1120.23
#2007-06-18|1130.95
#2007-06-19|1139.98
#2007-06-20|1153.50
#2007-06-21|1167.38
#2007-06-22|1168.69
#2007-06-25|1165.24
#2007-06-26|1164.77
#2007-06-27|1159.22
#2007-06-28|1178.83
#2007-06-29|1192.74
#2007-07-02|1202.90
#2007-07-03|1228.99
#2007-07-04| .
#2007-07-05|1248.35
#2007-07-06|1261.35
#2007-07-09|1277.42
#2007-07-10|1274.65
#2007-07-11|1274.45
#2007-07-12|1287.43
#2007-07-13|1298.33
#2007-07-16|1293.39
#2007-07-17|1291.43
#2007-07-18|1278.70
#2007-07-19|1293.06
#2007-07-20|1310.41
#2007-07-23|1330.74
#2007-07-24|1333.92
#2007-07-25|1315.27
#2007-07-26|1305.52
#2007-07-27|1256.19
#2007-07-30|1262.27
#2007-07-31|1296.20
#2007-08-01|1246.53
#2007-08-02|1243.82
#2007-08-03|1255.76
#2007-08-06|1224.68
#2007-08-07|1231.27
#2007-08-08|1265.01
#2007-08-09|1260.41
#2007-08-10|1226.90
#2007-08-13|1230.19
#2007-08-14|1222.66
#2007-08-15|1195.07
#2007-08-16|1119.45
#2007-08-17|1103.90
#2007-08-20|1153.78
#2007-08-21|1146.46
#2007-08-22|1172.70
#2007-08-23|1195.51
#2007-08-24|1214.23
#2007-08-27|1262.35
#2007-08-28|1251.57
#2007-08-29|1247.03
#2007-08-30|1264.19
#2007-08-31|1294.38
#2007-09-03| .
#2007-09-04|1311.08
#2007-09-05|1307.48
#2007-09-06|1324.85
#2007-09-07|1324.02
#2007-09-10|1321.07
#2007-09-11|1323.58
#2007-09-12|1330.93
#2007-09-13|1341.57
#2007-09-14|1348.08
#2007-09-17|1344.32
#2007-09-18|1357.96
#2007-09-19|1398.56
#2007-09-20|1421.99
#2007-09-21|1433.26
#2007-09-24|1456.85
#2007-09-25|1454.82
#2007-09-26|1454.89
#2007-09-27|1479.58
#2007-09-28|1487.47
#2007-10-01|1502.04
#2007-10-02|1531.56
#2007-10-03|1534.03
#2007-10-04|1523.96
#2007-10-05|1553.92
#2007-10-08|1536.90
#2007-10-09|1564.57
#2007-10-10|1608.19
#2007-10-11|1655.67
#2007-10-12|1626.29
#2007-10-15|1654.77
#2007-10-16|1652.93
#2007-10-17|1642.54
#2007-10-18|1616.30
#2007-10-19|1586.62
#2007-10-22|1559.26
#2007-10-23|1637.59
#2007-10-24|1651.84
#2007-10-25|1660.45
#2007-10-26|1704.90
#2007-10-29|1756.38
#2007-10-30|1755.78
#2007-10-31|1754.12
#2007-11-01|1748.33
#2007-11-02|1738.02
#2007-11-05|1699.08
#2007-11-06|1699.37
#2007-11-07|1705.54
#2007-11-08|1671.79
#2007-11-09|1659.28
#2007-11-12|1603.83
#2007-11-13|1619.11
#2007-11-14|1695.92
#2007-11-15|1692.88
#2007-11-16|1667.01
#2007-11-19|1672.77
#2007-11-20|1664.28
#2007-11-21|1590.85
#2007-11-22| .
#2007-11-23|1549.41
#2007-11-26|1586.30
#2007-11-27|1577.29
#2007-11-28|1588.76
#2007-11-29|1620.52
#2007-11-30|1657.06
#2007-12-03|1673.30
#2007-12-04|1679.70
#2007-12-05|1703.82
#2007-12-06|1712.96
#2007-12-07|1702.00
#2007-12-10|1690.23
#2007-12-11|1705.72
#2007-12-12|1685.28
#2007-12-13|1651.30
#2007-12-14|1644.38
#2007-12-17|1573.20
#2007-12-18|1574.08
#2007-12-19|1592.57
#2007-12-20|1592.96
#2007-12-21|1606.10
#2007-12-24|1643.60
#2007-12-25| .
#2007-12-26|1665.13
#2007-12-27|1664.36
#2007-12-28|1661.39
#2007-12-31|1675.40
#2008-01-01| .
#2008-01-02|1696.52
#2008-01-03|1679.61
#2008-01-04|1698.83
#2008-01-07|1692.49
#2008-01-08|1693.87
#2008-01-09|1691.03
#2008-01-10|1667.93
#2008-01-11|1657.57
#2008-01-14|1650.38
#2008-01-15|1612.11
#2008-01-16|1544.04
#2008-01-17|1549.38
#2008-01-18|1512.66
#2008-01-21| .
#2008-01-22|1311.63
#2008-01-23|1377.46
#2008-01-24|1353.27
#2008-01-25|1439.48
#2008-01-28|1401.26
#2008-01-29|1406.11
#2008-01-30|1376.19
#2008-01-31|1376.26
#2008-02-01|1402.98
#2008-02-04|1448.06
#2008-02-05|1452.58
#2008-02-06|1403.55
#2008-02-07|1379.39
#2008-02-08|1365.34
#2008-02-11|1315.14
#2008-02-12|1320.03
#2008-02-13|1340.14
#2008-02-14|1401.46
#2008-02-15|1426.21
#2008-02-18| .
#2008-02-19|1425.06
#2008-02-20|1392.85
#2008-02-21|1402.95
#2008-02-22|1385.98
#2008-02-25|1392.26
#2008-02-26|1411.83
#2008-02-27|1433.73
#2008-02-28|1432.30
#2008-02-29|1408.83
#2008-03-03|1355.54
#2008-03-04|1327.11
#2008-03-05|1314.35
#2008-03-06|1321.64
#2008-03-07|1266.33
#2008-03-10|1235.10
#2008-03-11|1264.35
#2008-03-12|1273.29
#2008-03-13|1203.93
#2008-03-14|1199.39
#2008-03-17|1123.89
#2008-03-18|1124.34
#2008-03-19|1138.88
#2008-03-20|1117.23
#2008-03-21| .
#2008-03-24|1122.50
#2008-03-25|1184.68
#2008-03-26|1187.14
#2008-03-27|1190.04
#2008-03-28|1236.33
#2008-03-31|1210.16
#2008-04-01|1198.66
#2008-04-02|1221.74
#2008-04-03|1222.67
#2008-04-04|1209.55
#2008-04-07|1228.09
#2008-04-08|1214.76
#2008-04-09|1206.84
#2008-04-10|1209.97
#2008-04-11|1219.88
#2008-04-14|1193.72
#2008-04-15|1199.05
#2008-04-16|1199.52
#2008-04-17|1210.94
#2008-04-18|1207.18
#2008-04-21|1231.83
#2008-04-22|1256.12
#2008-04-23|1270.57
#2008-04-24|1292.12
#2008-04-25|1289.75
#2008-04-28|1288.68
#2008-04-29|1288.96
#2008-04-30|1293.52
#2008-05-01|1296.77
#2008-05-02|1324.67
#2008-05-05|1332.11
#2008-05-06|1323.11
#2008-05-07|1287.65
#2008-05-08|1270.31
#2008-05-09|1253.23
#2008-05-12|1248.79
#2008-05-13|1261.35
#2008-05-14|1260.33
#2008-05-15|1275.98
#2008-05-16|1284.26
#2008-05-19|1293.37
#2008-05-20|1271.75
#2008-05-21|1267.93
#2008-05-22|1240.00
#2008-05-23|1224.40
#2008-05-26| .
#2008-05-27|1192.08
#2008-05-28|1198.02
#2008-05-29|1205.05
#2008-05-30|1222.78
#2008-06-02|1214.20
#2008-06-03|1192.27
#2008-06-04|1169.71
#2008-06-05|1166.74
#2008-06-06|1164.32
#2008-06-09|1145.21
#2008-06-10|1108.54
#2008-06-11|1107.73
#2008-06-12|1107.81
#2008-06-13|1095.46
#2008-06-16|1109.61
#2008-06-17|1119.94
#2008-06-18|1118.67
#2008-06-19|1091.36
#2008-06-20|1075.43
#2008-06-23|1043.90
#2008-06-24|1027.63
#2008-06-25|1039.00
#2008-06-26|1035.77
#2008-06-27|1004.20
#2008-06-30| 995.88
#2008-07-01| 972.72
#2008-07-02| 973.69
#2008-07-03| 944.40
#2008-07-04| .
#2008-07-07| 985.53
#2008-07-08| 981.71
#2008-07-09|1017.77
#2008-07-10|1024.15
#2008-07-11|1022.44
#2008-07-14|1020.25
#2008-07-15| 984.81
#2008-07-16| 983.62
#2008-07-17|1004.48
#2008-07-18|1013.26
#2008-07-21|1023.87
#2008-07-22|1026.53
#2008-07-23|1074.77
#2008-07-24|1067.02
#2008-07-25|1045.11
#2008-07-28|1040.15
#2008-07-29|1017.77
#2008-07-30|1041.44
#2008-07-31|1038.30
#2008-08-01|1046.61
#2008-08-04|1030.41
#2008-08-05|1031.41
#2008-08-06|1041.52
#2008-08-07|1030.38
#2008-08-08|1014.79
#2008-08-11|1010.93
#2008-08-12|1004.57
#2008-08-13| 993.84
#2008-08-14| 987.50
#2008-08-15| 981.61
#2008-08-18| 961.40
#2008-08-19| 946.03
#2008-08-20| 970.48
#2008-08-21| 954.93
#2008-08-22| 956.99
#2008-08-25| 959.91
#2008-08-26| 959.02
#2008-08-27| 969.17
#2008-08-28| 958.76
#2008-08-29| 971.88
#2008-09-01| .
#2008-09-02| 968.56
#2008-09-03| 949.10
#2008-09-04| 927.61
#2008-09-05| 904.06
#2008-09-08| 923.00
#2008-09-09| 901.53
#2008-09-10| 879.01
#2008-09-11| 850.82
#2008-09-12| 848.94
#2008-09-15| 821.67
#2008-09-16| 788.54
#2008-09-17| 767.59
#2008-09-18| 756.56
#2008-09-19| 822.60
#2008-09-22| 834.56
#2008-09-23| 801.38
#2008-09-24| 799.21
#2008-09-25| 797.88
#2008-09-26| 766.57
#2008-09-29| 716.85
#2008-09-30| 726.64
#2008-10-01| 726.59
#2008-10-02| 730.74
#2008-10-03| 712.35
#2008-10-06| 650.70
#2008-10-07| 637.98
#2008-10-08| 585.66
#2008-10-09| 595.10
#2008-10-10| 545.17
#2008-10-13| 600.08
#2008-10-14| 628.58
#2008-10-15| 578.18
#2008-10-16| 545.12
#2008-10-17| 534.96
#2008-10-20| 548.16
#2008-10-21| 536.89
#2008-10-22| 489.28
#2008-10-23| 472.36
#2008-10-24| 433.82
#2008-10-27| 394.01
#2008-10-28| 429.13
#2008-10-29| 442.82
#2008-10-30| 480.25
#2008-10-31| 499.32
#2008-11-03| 523.49
#2008-11-04| 538.63
#2008-11-05| 538.95
#2008-11-06| 512.11
#2008-11-07| 520.17
#2008-11-10| 558.77
#2008-11-11| 529.31
#2008-11-12| 509.93
#2008-11-13| 500.99
#2008-11-14| 504.33
#2008-11-17| 498.22
#2008-11-18| 478.56
#2008-11-19| 464.07
#2008-11-20| 445.09
#2008-11-21| 450.20
#2008-11-24| 454.56
#2008-11-25| 457.48
#2008-11-26| 473.55
#2008-11-27| .
#2008-11-28| 481.75
#2008-12-01| 476.65
#2008-12-02| 462.67
#2008-12-03| 474.58
#2008-12-04| 479.03
#2008-12-05| 479.81
#2008-12-08| 510.03
#2008-12-09| 508.52
#2008-12-10| 537.45
#2008-12-11| 539.41
#2008-12-12| 520.67
#2008-12-15| 537.31
#2008-12-16| 546.13
#2008-12-17| 551.26
#2008-12-18| 571.94
#2008-12-19| 570.15
#2008-12-22| 554.49
#2008-12-23| 527.35
#2008-12-24| 528.44
#2008-12-25| .
#2008-12-26| 521.59
#2008-12-29| 529.11
#2008-12-30| 538.97
#2008-12-31| 543.00
#2009-01-01| .
#2009-01-02| 570.58
#2009-01-05| 592.21
#2009-01-06| 602.06
#2009-01-07| 578.81
#2009-01-08| 562.67
#2009-01-09| 555.19
#2009-01-12| 528.95
#2009-01-13| 515.52
#2009-01-14| 518.15
#2009-01-15| 505.34
#2009-01-16| 514.21
#2009-01-19| .
#2009-01-20| 502.57
#2009-01-21| 488.84
#2009-01-22| 486.86
#2009-01-23| 480.22
#2009-01-26| 482.91
#2009-01-27| 485.37
#2009-01-28| 492.25
#2009-01-29| 498.97
#2009-01-30| 506.53
#2009-02-02| 494.41
#2009-02-03| 498.42
#2009-02-04| 510.26
#2009-02-05| 513.29
#2009-02-06| 523.77
#2009-02-09| 534.00
#2009-02-10| 538.93
#2009-02-11| 529.40
#2009-02-12| 518.33
#2009-02-13| 530.63
#2009-02-16| .
#2009-02-17| 502.54
#2009-02-18| 502.02
#2009-02-19| 503.97
#2009-02-20| 490.85
#2009-02-23| 495.55
#2009-02-24| 485.44
#2009-02-25| 483.71
#2009-02-26| 476.74
#2009-02-27| 467.78
#2009-03-02| 446.28
#2009-03-03| 449.34
#2009-03-04| 465.19
#2009-03-05| 456.37
#2009-03-06| 454.89
#2009-03-09| 449.47
#2009-03-10| 460.16
#2009-03-11| 462.13
#2009-03-12| 465.05
#2009-03-13| 481.20
#2009-03-16| 497.58
#2009-03-17| 495.52
#2009-03-18| 503.21
#2009-03-19| 509.53
#2009-03-20| 501.96
#2009-03-23| 525.47
#2009-03-24| 527.66
#2009-03-25| 525.20
#2009-03-26| 546.70
#2009-03-27| 549.45
#2009-03-30| 520.97
#2009-03-31| 531.21
#2009-04-01| 536.46
#2009-04-02| 568.00
#2009-04-03| 574.62
#2009-04-06| 586.10
#2009-04-07| 580.11
#2009-04-08| 577.08
#2009-04-09| 591.94
#2009-04-10| .
#2009-04-13| 598.27
#2009-04-14| 615.69
#2009-04-15| 636.54
#2009-04-16| 623.18
#2009-04-17| 625.47
#2009-04-20| 627.83
#2009-04-21| 617.18
#2009-04-22| 611.95
#2009-04-23| 631.54
#2009-04-24| 645.22
#2009-04-27| 628.65
#2009-04-28| 611.72
#2009-04-29| 633.86
#2009-04-30| 646.16
#2009-05-01| 646.04
#2009-05-04| 690.40
#2009-05-05| 695.96
#2009-05-06| 703.03
#2009-05-07| 713.17
#2009-05-08| 718.39
#2009-05-11| 698.40
#2009-05-12| 700.88
#2009-05-13| 700.29
#2009-05-14| 692.53
#2009-05-15| 707.78
#2009-05-18| 778.66
#2009-05-19| 805.70
#2009-05-20| 822.11
#2009-05-21| 802.06
#2009-05-22| 805.24
#2009-05-25| .
#2009-05-26| 797.00
#2009-05-27| 828.39
#2009-05-28| 833.80
#2009-05-29| 866.13
#2009-06-01| 893.54
#2009-06-02| 885.57
#2009-06-03| 893.21
#2009-06-04| 895.04
#2009-06-05| 908.92
#2009-06-08| 880.51
#2009-06-09| 884.74
#2009-06-10| 911.08
#2009-06-11| 901.05
#2009-06-12| 889.89
#2009-06-15| 866.32
#2009-06-16| 857.24
#2009-06-17| 837.21
#2009-06-18| 821.24
#2009-06-19| 837.88
#2009-06-22| 827.68
#2009-06-23| 815.07
#2009-06-24| 836.99
#2009-06-25| 840.88
#2009-06-26| 867.57
#2009-06-29| 868.14
#2009-06-30| 851.92
#2009-07-01| 857.07
#2009-07-02| 855.54
#2009-07-03| .
#2009-07-06| 830.02
#2009-07-07| 836.75
#2009-07-08| 814.99
#2009-07-09| 820.97
#2009-07-10| 808.33
#2009-07-13| 795.22
#2009-07-14| 822.43
#2009-07-15| 855.95
#2009-07-16| 856.82
#2009-07-17| 875.31
#2009-07-20| 901.98
#2009-07-21| 901.61
#2009-07-22| 893.00
#2009-07-23| 911.44
#2009-07-24| 925.20
#2009-07-27| 944.50
#2009-07-28| 955.52
#2009-07-29| 928.72
#2009-07-30| 932.36
#2009-07-31| 955.63
#2009-08-03| 996.80
#2009-08-04| 999.39
#2009-08-05| 997.93
#2009-08-06| 986.13
#2009-08-07| 958.24
#2009-08-10| 958.94
#2009-08-11| 958.09
#2009-08-12| 945.73
#2009-08-13| 964.06
#2009-08-14| 953.42
#2009-08-17| 906.97
#2009-08-18| 917.69
#2009-08-19| 907.75
#2009-08-20| 925.76
#2009-08-21| 935.78
#2009-08-24| 957.49
#2009-08-25| 957.30
#2009-08-26| 957.29
#2009-08-27| 948.97
#2009-08-28| 949.37
#2009-08-31| 935.41
#2009-09-01| 928.14
#2009-09-02| 912.34
#2009-09-03| 926.85
#2009-09-04| 947.70
#2009-09-07| .
#2009-09-08| 977.92
#2009-09-09| 970.94
#2009-09-10| 973.43
#2009-09-11| 979.47
#2009-09-14| 971.04
#2009-09-15| 976.14
#2009-09-16| 993.17
#2009-09-17|1002.25
#2009-09-18|1007.46
#2009-09-21|1001.41
#2009-09-22|1007.90
#2009-09-23|1004.73
#2009-09-24| 994.22
#2009-09-25| 993.46
#2009-09-28| 982.52
#2009-09-29| 988.86
#2009-09-30| 989.01
#2009-10-01| 990.52
#2009-10-02| 983.02
#2009-10-05| 983.24
#2009-10-06|1007.92
#2009-10-07|1021.32
#2009-10-08|1034.03
#2009-10-09|1031.44
#2009-10-12|1032.20
#2009-10-13|1035.98
#2009-10-14|1058.86
#2009-10-15|1061.85
#2009-10-16|1059.86
#2009-10-19|1068.39
#2009-10-20|1059.69
#2009-10-21|1052.08
#2009-10-22|1037.25
#2009-10-23|1040.74
#2009-10-26|1037.43
#2009-10-27|1018.99
#2009-10-28|1001.06
#2009-10-29| 994.63
#2009-10-30| 997.86
#2009-11-02| 995.83
#2009-11-03| 977.85
#2009-11-04|1002.27
#2009-11-05|1008.66
#2009-11-06|1022.96
#2009-11-09|1043.11
#2009-11-10|1038.15
#2009-11-11|1053.28
#2009-11-12|1047.49
#2009-11-13|1057.97
#2009-11-16|1068.00
#2009-11-17|1063.37
#2009-11-18|1059.61
#2009-11-19|1043.55
#2009-11-20|1045.52
#2009-11-23|1052.53
#2009-11-24|1052.04
#2009-11-25|1061.53
#2009-11-26| .
#2009-11-27|1016.62
#2009-11-30|1040.85
#2009-12-01|1062.89
#2009-12-02|1071.61
#2009-12-03|1079.98
#2009-12-04|1073.28
#2009-12-07|1068.87
#2009-12-08|1065.97
#2009-12-09|1055.63
#2009-12-10|1055.73
#2009-12-11|1067.47
#2009-12-14|1075.39
#2009-12-15|1063.95
#2009-12-16|1059.29
#2009-12-17|1047.04
#2009-12-18|1040.72
#2009-12-21|1032.02
#2009-12-22|1035.73
#2009-12-23|1052.99
#2009-12-24|1064.59
#2009-12-25| .
#2009-12-28|1072.69
#2009-12-29|1076.25
#2009-12-30|1074.86
#2009-12-31|1089.03
#2010-01-01| .
#2010-01-04|1110.76
#2010-01-05|1129.02
#2010-01-06|1139.52
#2010-01-07|1132.46
#2010-01-08|1138.56
#2010-01-11|1158.15
#2010-01-12|1152.07
#2010-01-13|1137.09
#2010-01-14|1138.82
#2010-01-15|1135.57
#2010-01-18| .
#2010-01-19|1140.23
#2010-01-20|1128.76
#2010-01-21|1090.86
#2010-01-22|1067.63
#2010-01-25|1062.44
#2010-01-26|1043.05
#2010-01-27|1016.28
#2010-01-28|1022.08
#2010-01-29|1019.50
#2010-02-01|1031.09
#2010-02-02|1033.86
#2010-02-03|1056.86
#2010-02-04|1024.88
#2010-02-05| 991.23
#2010-02-08| 991.76
#2010-02-09|1004.02
#2010-02-10|1010.71
#2010-02-11|1024.56
#2010-02-12|1024.28
#2010-02-15| .
#2010-02-16|1032.93
#2010-02-17|1045.21
#2010-02-18|1040.42
#2010-02-19|1027.74
#2010-02-22|1035.13
#2010-02-23|1037.13
#2010-02-24|1031.92
#2010-02-25|1027.86
#2010-02-26|1046.20
#2010-03-01|1059.38
#2010-03-02|1078.91
#2010-03-03|1087.83
#2010-03-04|1080.62
#2010-03-05|1094.02
#2010-03-08|1108.85
#2010-03-09|1103.94
#2010-03-10|1111.41
#2010-03-11|1108.28
#2010-03-12|1106.57
#2010-03-15|1095.21
#2010-03-16|1104.77
#2010-03-17|1114.01
#2010-03-18|1108.91
#2010-03-19|1112.86
#2010-03-22|1097.01
#2010-03-23|1098.71
#2010-03-24|1098.28
#2010-03-25|1096.56
#2010-03-26|1104.19
#2010-03-29|1116.40
#2010-03-30|1118.11
#2010-03-31|1115.52
#2010-04-01|1132.79
#2010-04-02| .
#2010-04-05|1141.10
#2010-04-06|1141.52
#2010-04-07|1149.43
#2010-04-08|1142.75
#2010-04-09|1155.39
#2010-04-12|1143.70
#2010-04-13|1138.31
#2010-04-14|1141.24
#2010-04-15|1137.74
#2010-04-16|1127.67
#2010-04-19|1106.20
#2010-04-20|1120.16
#2010-04-21|1124.70
#2010-04-22|1124.35
#2010-04-23|1127.14
#2010-04-26|1139.42
#2010-04-27|1125.28
#2010-04-28|1106.24
#2010-04-29|1112.71
#2010-04-30|1121.55
#2010-05-03|1106.93
#2010-05-04|1086.94
#2010-05-05|1062.49
#2010-05-06|1034.23
#2010-05-07|1014.71
#2010-05-10|1058.01
#2010-05-11|1042.32
#2010-05-12|1045.04
#2010-05-13|1060.22
#2010-05-14|1042.17
#2010-05-17|1018.67
#2010-05-18|1028.16
#2010-05-19| 988.41
#2010-05-20| 964.21
#2010-05-21| 965.19
#2010-05-24| 977.16
#2010-05-25| 933.29
#2010-05-26| 956.85
#2010-05-27| 982.67
#2010-05-28|1008.28
#2010-05-31| .
#2010-06-01| 984.83
#2010-06-02| 990.39
#2010-06-03|1011.29
#2010-06-04|1008.12
#2010-06-07| 982.99
#2010-06-08| 982.46
#2010-06-09| 986.30
#2010-06-10| 997.03
#2010-06-11|1011.43
#2010-06-14|1026.12
#2010-06-15|1033.22
#2010-06-16|1035.69
#2010-06-17|1049.20
#2010-06-18|1052.73
#2010-06-21|1080.62
#2010-06-22|1069.96
#2010-06-23|1062.85
#2010-06-24|1057.73
#2010-06-25|1054.96
#2010-06-28|1062.66
#2010-06-29|1038.80
#2010-06-30|1040.67
#2010-07-01|1035.46
#2010-07-02|1029.91
#2010-07-05| .
#2010-07-06|1041.84
#2010-07-07|1033.98
#2010-07-08|1045.53
#2010-07-09|1062.08
#2010-07-12|1066.70
#2010-07-13|1070.20
#2010-07-14|1072.07
#2010-07-15|1069.01
#2010-07-16|1064.88
#2010-07-19|1059.59
#2010-07-20|1067.32
#2010-07-21|1080.89
#2010-07-22|1092.45
#2010-07-23|1104.12
#2010-07-26|1095.78
#2010-07-27|1102.84
#2010-07-28|1104.91
#2010-07-29|1110.77
#2010-07-30|1115.30
#2010-08-02|1133.44
#2010-08-03|1127.54
#2010-08-04|1130.37
#2010-08-05|1130.36
#2010-08-06|1132.85
#2010-08-09|1142.63
#2010-08-10|1131.93
#2010-08-11|1116.35
#2010-08-12|1108.12
#2010-08-13|1112.27
#2010-08-16|1110.64
#2010-08-17|1118.37
#2010-08-18|1126.08
#2010-08-19|1134.92
#2010-08-20|1131.65
#2010-08-23|1127.93
#2010-08-24|1118.64
#2010-08-25|1110.08
#2010-08-26|1111.87
#2010-08-27|1108.53
#2010-08-30|1110.33
#2010-08-31|1110.15
#2010-09-01|1129.78
#2010-09-02|1141.99
#2010-09-03|1147.68
#2010-09-06| .
#2010-09-07|1165.87
#2010-09-08|1162.99
#2010-09-09|1171.07
#2010-09-10|1178.38
#2010-09-13|1192.03
#2010-09-14|1197.29
#2010-09-15|1195.13
#2010-09-16|1192.06
#2010-09-17|1209.92
#2010-09-20|1222.68
#2010-09-21|1227.60
#2010-09-22|1227.48
#2010-09-23|1226.17
#2010-09-24|1232.84
#2010-09-27|1247.52
#2010-09-28|1245.11
#2010-09-29|1249.70
#2010-09-30|1253.50
#2010-10-01|1276.49
#2010-10-04|1284.94
#2010-10-05|1286.04
#2010-10-06|1294.39
#2010-10-07|1290.15
#2010-10-08|1281.11
#2010-10-11|1291.68
#2010-10-12|1281.54
#2010-10-13|1310.44
#2010-10-14|1309.65
#2010-10-15|1301.30
#2010-10-18|1293.91
#2010-10-19|1292.67
#2010-10-20|1285.10
#2010-10-21|1297.41
#2010-10-22|1290.44
#2010-10-25|1302.09
#2010-10-26|1295.37
#2010-10-27|1277.89
#2010-10-28|1276.62
#2010-10-29|1283.00
#2010-11-01|1305.26
#2010-11-02|1316.36
#2010-11-03|1333.59
#2010-11-04|1350.19
#2010-11-05|1357.75
#2010-11-08|1356.65
#2010-11-09|1356.62
#2010-11-10|1353.40
#2010-11-11|1345.76
#2010-11-12|1309.58
#2010-11-15|1297.04
#2010-11-16|1272.93
#2010-11-17|1257.40
#2010-11-18|1280.06
#2010-11-19|1274.12
#2010-11-22|1277.17
#2010-11-23|1254.86
#2010-11-24|1255.05
#2010-11-25| .
#2010-11-26|1226.44
#2010-11-29|1238.90
#2010-11-30|1251.03
#2010-12-01|1278.13
#2010-12-02|1285.57
#2010-12-03|1288.17
#2010-12-06|1289.55
#2010-12-07|1293.43
#2010-12-08|1270.94
#2010-12-09|1247.31
#2010-12-10|1251.10
#2010-12-13|1263.16
#2010-12-14|1276.62
#2010-12-15|1261.48
#2010-12-16|1248.41
#2010-12-17|1251.20
#2010-12-20|1244.90
#2010-12-21|1258.77
#2010-12-22|1260.73
#2010-12-23|1253.98
#2010-12-24| .
#2010-12-27|1246.28
#2010-12-28|1236.91
#2010-12-29|1249.68
#2010-12-30|1259.88
#2010-12-31|1274.31
#2011-01-03|1284.87
#2011-01-04|1292.14
#2011-01-05|1284.04
#2011-01-06|1272.61
#2011-01-07|1255.87
#2011-01-10|1232.78
#2011-01-11|1239.97
#2011-01-12|1257.37
#2011-01-13|1250.54
#2011-01-14|1239.79
#2011-01-17| .
#2011-01-18|1229.34
#2011-01-19|1234.48
#2011-01-20|1223.23
#2011-01-21|1219.73
#2011-01-24|1216.62
#2011-01-25|1215.72
#2011-01-26|1217.99
#2011-01-27|1215.07
#2011-01-28|1187.49
#2011-01-31|1187.73
#2011-02-01|1176.87
#2011-02-02|1186.62
#2011-02-03|1195.10
#2011-02-04|1181.30
#2011-02-07|1172.09
#2011-02-08|1159.91
#2011-02-09|1133.76
#2011-02-10|1118.95
#2011-02-11|1137.16
#2011-02-14|1176.47
#2011-02-15|1170.49
#2011-02-16|1178.46
#2011-02-17|1191.87
#2011-02-18|1184.31
#2011-02-21| .
#2011-02-22|1152.41
#2011-02-23|1144.72
#2011-02-24|1111.71
#2011-02-25|1122.11
#2011-02-28|1134.21
#2011-03-01|1164.13
#2011-03-02|1160.82
#2011-03-03|1176.86
#2011-03-04|1181.12
#2011-03-07|1166.15
#2011-03-08|1174.46
#2011-03-09|1185.08
#2011-03-10|1177.54
#2011-03-11|1164.26
#2011-03-14|1172.30
#2011-03-15|1147.16
#2011-03-16|1157.95
#2011-03-17|1138.89
#2011-03-18|1141.30
#2011-03-21|1153.50
#2011-03-22|1168.52
#2011-03-23|1171.05
#2011-03-24|1181.01
#2011-03-25|1193.63
#2011-03-28|1193.38
#2011-03-29|1200.90
#2011-03-30|1218.84
#2011-03-31|1226.54
#2011-04-01|1238.57
#2011-04-04|1255.24
#2011-04-05|1259.99
#2011-04-06|1265.08
#2011-04-07|1274.05
#2011-04-08|1269.78
#2011-04-11|1258.18
#2011-04-12|1249.38
#2011-04-13|1262.72
#2011-04-14|1262.16
#2011-04-15|1267.14
#2011-04-18|1254.08
#2011-04-19|1250.80
#2011-04-20|1271.70
#2011-04-21|1278.03
#2011-04-22| .
#2011-04-25|1277.51
#2011-04-26|1274.00
#2011-04-27|1261.71
#2011-04-28|1249.57
#2011-04-29|1246.88
#2011-05-02|1243.16
#2011-05-03|1219.78
#2011-05-04|1201.54
#2011-05-05|1187.67
#2011-05-06|1202.09
#2011-05-09|1208.76
#2011-05-10|1209.15
#2011-05-11|1211.46
#2011-05-12|1191.86
#2011-05-13|1197.65
#2011-05-16|1182.22
#2011-05-17|1180.13
#2011-05-18|1183.29
#2011-05-19|1185.80
#2011-05-20|1185.17
#2011-05-23|1157.25
#2011-05-24|1166.63
#2011-05-25|1157.33
#2011-05-26|1164.21
#2011-05-27|1174.70
#2011-05-30| .
#2011-05-31|1193.81
#2011-06-01|1196.26
#2011-06-02|1185.28
#2011-06-03|1179.89
#2011-06-06|1177.84
#2011-06-07|1177.32
#2011-06-08|1166.66
#2011-06-09|1157.25
#2011-06-10|1142.80
#2011-06-13|1143.52
#2011-06-14|1155.83
#2011-06-15|1144.38
#2011-06-16|1123.73
#2011-06-17|1119.34
#2011-06-20|1099.00
#2011-06-21|1111.46
#2011-06-22|1117.83
#2011-06-23|1117.95
#2011-06-24|1144.79
#2011-06-27|1155.77
#2011-06-28|1161.07
#2011-06-29|1166.87
#2011-06-30|1177.37
#2011-07-01|1180.14
#2011-07-04| .
#2011-07-05|1200.32
#2011-07-06|1196.24
#2011-07-07|1208.69
#2011-07-08|1203.42
#2011-07-11|1187.52
#2011-07-12|1154.88
#2011-07-13|1175.24
#2011-07-14|1177.62
#2011-07-15|1170.80
#2011-07-18|1159.99
#2011-07-19|1156.53
#2011-07-20|1155.90
#2011-07-21|1152.71
#2011-07-22|1175.48
#2011-07-25|1168.64
#2011-07-26|1161.91
#2011-07-27|1152.46
#2011-07-28|1144.98
#2011-07-29|1132.42
#2011-08-01|1139.60
#2011-08-02|1119.64
#2011-08-03|1096.45
#2011-08-04|1076.74
#2011-08-05|1041.68
#2011-08-08|1004.79
#2011-08-09| 985.15
#2011-08-10|1002.00
#2011-08-11| 988.03
#2011-08-12| 989.86
#2011-08-15|1010.54
#2011-08-16|1012.86
#2011-08-17|1013.59
#2011-08-18| 990.83
#2011-08-19| 958.87
#2011-08-22| 951.20
#2011-08-23| 968.21
#2011-08-24| 954.78
#2011-08-25| 956.01
#2011-08-26| 944.83
#2011-08-29| 970.64
#2011-08-30| 987.53
#2011-08-31|1001.57
#2011-09-01|1010.11
#2011-09-02| 999.82
#2011-09-05| .
#2011-09-06| 973.32
#2011-09-07| 986.68
#2011-09-08| 991.33
#2011-09-09| 971.46
#2011-09-12| 934.68
#2011-09-13| 928.82
#2011-09-14| 924.93
#2011-09-15| 933.21
#2011-09-16| 945.03
#2011-09-19| 913.52
#2011-09-20| 907.73
#2011-09-21| 908.03
#2011-09-22| 855.23
#2011-09-23| 846.98
#2011-09-26| 830.70
#2011-09-27| 865.30
#2011-09-28| 867.68
#2011-09-29| 868.85
#2011-09-30| 851.20
#2011-10-03| 816.35
#2011-10-04| 795.78
#2011-10-05| 798.66
#2011-10-06| 821.92
#2011-10-07| 852.73
#2011-10-10| 861.54
#2011-10-11| 873.62
#2011-10-12| 895.21
#2011-10-13| 914.18
#2011-10-14| 907.66
#2011-10-17| 916.12
#2011-10-18| 879.54
#2011-10-19| 890.75
#2011-10-20| 865.56
#2011-10-21| 867.49
#2011-10-24| 888.27
#2011-10-25| 902.82
#2011-10-26| 917.35
#2011-10-27| 949.52
#2011-10-28| 973.65
#2011-10-31| 961.82
#2011-11-01| 934.09
#2011-11-02| 947.77
#2011-11-03| 944.31
#2011-11-04| 954.46
#2011-11-07| 953.39
#2011-11-08| 947.88
#2011-11-09| 936.80
#2011-11-10| 912.11
#2011-11-11| 916.25
#2011-11-14| 918.76
#2011-11-15| 901.51
#2011-11-16| 885.32
#2011-11-17| 869.95
#2011-11-18| 852.79
#2011-11-21| 825.55
#2011-11-22| 830.52
#2011-11-23| 806.70
#2011-11-24| .
#2011-11-25| 813.29
#2011-11-28| 834.62
#2011-11-29| 837.25
#2011-11-30| 837.89
#2011-12-01| 874.26
#2011-12-02| 883.61
#2011-12-05| 884.72
#2011-12-06| 875.41
#2011-12-07| 881.63
#2011-12-08| 867.40
#2011-12-09| 850.03
#2011-12-12| 829.54
#2011-12-13| 823.57
#2011-12-14| 808.96
#2011-12-15| 800.61
#2011-12-16| 809.13
#2011-12-19| 797.55
#2011-12-20| 794.45
#2011-12-21| 810.29
#2011-12-22| 812.94
#2011-12-23| 819.87
#2011-12-26| .
#2011-12-27| 822.69
#2011-12-28| 813.11
#2011-12-29| 811.81
#2011-12-30| 811.41
#2012-01-02| .
#2012-01-03| 829.35
#2012-01-04| 827.44
#2012-01-05| 824.93
#2012-01-06| 816.75
#2012-01-09| 828.38
#2012-01-10| 853.31
#2012-01-11| 857.05
#2012-01-12| 860.32
#2012-01-13| 867.24
#2012-01-16| .
#2012-01-17| 900.44
#2012-01-18| 898.84
#2012-01-19| 914.72
#2012-01-20| 918.31
#2012-01-23| 923.20
#2012-01-24| 929.82
#2012-01-25| 931.97
#2012-01-26| 946.92
#2012-01-27| 959.89
#2012-01-30| 928.40
#2012-01-31| 939.98
#2012-02-01| 956.98
#2012-02-02| 972.68
#2012-02-03| 984.17
#2012-02-06| 996.66
#2012-02-07| 986.23
#2012-02-08|1006.01
#2012-02-09|1008.47
#2012-02-10| 997.25
#2012-02-13|1001.27
#2012-02-14|1004.25
#2012-02-15|1038.68
#2012-02-16|1034.75
#2012-02-17|1045.64
#2012-02-20| .
#2012-02-21|1047.13
#2012-02-22|1042.86
#2012-02-23|1029.00
#2012-02-24|1031.29
#2012-02-27|1012.46
#2012-02-28|1030.95
#2012-02-29|1030.24
#2012-03-01|1018.24
#2012-03-02|1023.61
#2012-03-05|1008.93
#2012-03-06| 979.12
#2012-03-07| 976.68
#2012-03-08| 987.80
#2012-03-09|1007.01
#2012-03-12|1003.57
#2012-03-13|1015.71
#2012-03-14|1018.30
#2012-03-15|1006.24
#2012-03-16|1002.50
#2012-03-19| 988.22
#2012-03-20| 974.87
#2012-03-21| 978.12
#2012-03-22| 962.62
#2012-03-23| 962.95
#2012-03-26| 957.79
#2012-03-27| 977.65
#2012-03-28| 967.17
#2012-03-29| 958.94
#2012-03-30| 976.44
#2012-04-02| 981.40
#2012-04-03| 999.13
#2012-04-04| 991.84
#2012-04-05| 994.51
#2012-04-06| .
#2012-04-09| 982.25
#2012-04-10| 971.31
#2012-04-11| 962.20
#2012-04-12| 974.00
#2012-04-13| 980.12
#2012-04-16| 976.51
#2012-04-17| 979.27
#2012-04-18| 980.14
#2012-04-19| 981.36
#2012-04-20| 976.75
#2012-04-23| 958.78
#2012-04-24| 954.19
#2012-04-25| 957.13
#2012-04-26| 961.47
#2012-04-27| 958.12
#2012-04-30| 961.58
#2012-05-01| 960.07
#2012-05-02| 956.76
#2012-05-03| 944.26
#2012-05-04| 932.62
#2012-05-07| 930.96
#2012-05-08| 918.71
#2012-05-09| 900.25
#2012-05-10| 898.95
#2012-05-11| 891.82
#2012-05-14| 874.84
#2012-05-15| 881.06
#2012-05-16| 856.83
#2012-05-17| 852.56
#2012-05-18| 846.66
#2012-05-21| 849.13
#2012-05-22| 850.70
#2012-05-23| 833.92
#2012-05-24| 842.51
#2012-05-25| 851.55
#2012-05-28| .
#2012-05-29| 874.57
#2012-05-30| 858.66
#2012-05-31| 858.43
#2012-06-01| 842.95
#2012-06-04| 830.91
#2012-06-05| 828.56
#2012-06-06| 850.08
#2012-06-07| 855.53
#2012-06-08| 853.26
#2012-06-11| 857.45
#2012-06-12| 862.02
#2012-06-13| 866.71
#2012-06-14| 851.95
#2012-06-15| 867.39
#2012-06-18| 867.33
#2012-06-19| 871.73
#2012-06-20| 877.65
#2012-06-21| 868.35
#2012-06-22| 855.56
#2012-06-25| 847.50
#2012-06-26| 846.33
#2012-06-27| 847.00
#2012-06-28| 841.23
#2012-06-29| 872.32
#2012-07-02| 879.20
#2012-07-03| 890.73
#2012-07-04| .
#2012-07-05| 889.01
#2012-07-06| 884.92
#2012-07-09| 871.79
#2012-07-10| 875.59
#2012-07-11| 876.35
#2012-07-12| 862.79
#2012-07-13| 869.34
#2012-07-16| 861.13
#2012-07-17| 860.47
#2012-07-18| 859.09
#2012-07-19| 867.27
#2012-07-20| 862.92
#2012-07-23| 839.76
#2012-07-24| 836.97
#2012-07-25| 829.31
#2012-07-26| 831.61
#2012-07-27| 847.59
#2012-07-30| 857.24
#2012-07-31| 858.76
#2012-08-01| 871.40
#2012-08-02| 864.62
#2012-08-03| 866.33
#2012-08-06| 882.15
#2012-08-07| 891.19
#2012-08-08| 892.27
#2012-08-09| 896.69
#2012-08-10| 895.01
#2012-08-13| 890.61
#2012-08-14| 893.10
#2012-08-15| 888.15
#2012-08-16| 889.72
#2012-08-17| 893.94
#2012-08-20| 893.97
#2012-08-21| 901.08
#2012-08-22| 894.98
#2012-08-23| 895.44
#2012-08-24| 887.66
#2012-08-27| 878.42
#2012-08-28| 871.94
#2012-08-29| 863.26
#2012-08-30| 858.26
#2012-08-31| 857.94
#2012-09-03| .
#2012-09-04| 855.95
#2012-09-05| 846.04
#2012-09-06| 856.18
#2012-09-07| 881.64
#2012-09-10| 887.25
#2012-09-11| 887.73
#2012-09-12| 894.73
#2012-09-13| 893.48
#2012-09-14| 925.36
#2012-09-17| 935.64
#2012-09-18| 930.17
#2012-09-19| 937.41
#2012-09-20| 924.92
#2012-09-21| 943.93
#2012-09-24| 950.12
#2012-09-25| 949.17
#2012-09-26| 940.35
#2012-09-27| 947.78
#2012-09-28| 962.81
#2012-10-01| 970.47
#2012-10-02| 967.75
#2012-10-03| 965.90
#2012-10-04| 975.89
#2012-10-05| 985.96
#2012-10-08| 972.37
#2012-10-09| 972.03
#2012-10-10| 969.08
#2012-10-11| 982.06
#2012-10-12| 986.31
#2012-10-15| 988.42
#2012-10-16| 985.31
#2012-10-17| 993.40
#2012-10-18|1008.76
#2012-10-19|1004.15
#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|1069.09
#2013-05-15|1078.15
#2013-05-16|1079.72
#2013-05-17|1083.97
#2013-05-20|1089.40
#2013-05-21|1085.01
#2013-05-22|1080.00
#2013-05-23|1056.94
#2013-05-24|1057.66
#2013-05-27|1063.43
#2013-05-28|1068.47
#2013-05-29|1058.18
#2013-05-30|1056.14
#2013-05-31|1044.71
#2013-06-03|1036.30
#2013-06-04|1036.83
#2013-06-05|1029.90
#2013-06-06|1022.06
#2013-06-07|1015.32
#2013-06-10|1002.17
#2013-06-11| 984.44
#2013-06-12| 982.31
#2013-06-13| 968.16
#2013-06-14| 972.40
#2013-06-17| 983.51
#2013-06-18| 978.30
#2013-06-19| 969.40
#2013-06-20| 936.57
#2013-06-21| 927.68
#2013-06-24| 901.56
#2013-06-25| 903.52
#2013-06-26| 915.33
#2013-06-27| 927.47
#2013-06-28| 944.99
#2013-07-01| 948.23
#2013-07-02| 932.57
#2013-07-03| 908.60
#2013-07-04| 911.67
#2013-07-05| 918.22
#2013-07-08| 906.03
#2013-07-09| 908.94
#2013-07-10| 905.24
#2013-07-11| 929.02
#2013-07-12| 934.21
#2013-07-15| 943.38
#2013-07-16| 944.22
#2013-07-17| 940.26
#2013-07-18| 943.71
#2013-07-19| 936.83
#2013-07-22| 935.13
#2013-07-23| 950.51
#2013-07-24| 952.85
#2013-07-25| 956.18
#2013-07-26| 949.48
#2013-07-29| 939.17
#2013-07-30| 927.30
#2013-07-31| 922.52
#2013-08-01| 931.78
#2013-08-02| 926.92
#2013-08-05| 924.86
#2013-08-06| 914.47
#2013-08-07| 904.86
#2013-08-08| 913.81
#2013-08-09| 924.65
#2013-08-12| 934.12
#2013-08-13| 942.81
#2013-08-14| 945.80
#2013-08-15| 940.06
#2013-08-16| 932.61
#2013-08-19| 921.87
#2013-08-20| 902.76
#2013-08-21| 898.62
#2013-08-22| 898.03
#2013-08-23| 908.59
#2013-08-26| 909.90
#2013-08-27| 890.78
#2013-08-28| 877.46
#2013-08-29| 890.85
#2013-08-30| 895.78
#2013-09-02| 901.05
#2013-09-03| 897.49
#2013-09-04| 907.34
#2013-09-05| 924.30
#2013-09-06| 930.76
#2013-09-09| 943.52
#2013-09-10| 969.22
#2013-09-11| 968.81
#2013-09-12| 963.74
#2013-09-13| 961.19
#2013-09-16| 964.90
#2013-09-17| 963.46
#2013-09-18| 965.92
#2013-09-19| 987.59
#2013-09-20| 983.50
#2013-09-23| 981.34
#2013-09-24| 977.55
#2013-09-25| 977.55
#2013-09-26| 974.54
#2013-09-27| 968.09
#2013-09-30| 959.54
#2013-10-01| 967.59
#2013-10-02| 971.32
#2013-10-03| 982.56
#2013-10-04| 988.52
#2013-10-07| 986.37
#2013-10-08| 992.55
#2013-10-09| 992.94
#2013-10-10|1000.84
#2013-10-11|1012.45
#2013-10-14|1010.91
#2013-10-15|1010.91
#2013-10-16|1006.48
#2013-10-17|1004.89
#2013-10-18|1014.32
#2013-10-21|1020.63
#2013-10-22|1021.80
#2013-10-23|1010.20
#2013-10-24|1009.80
#2013-10-25|1002.76
#2013-10-28|1003.27
#2013-10-29|1005.19
#2013-10-30|1014.16
#2013-10-31|1011.93
#2013-11-01|1009.75
#2013-11-04|1012.72
#2013-11-05|1009.78
#2013-11-06|1000.90
#2013-11-07| 995.49
#2013-11-08| 984.69
#2013-11-11| 985.37
#2013-11-12| 977.29
#2013-11-13| 973.75
#2013-11-14| 987.43
#2013-11-15| 996.12
#2013-11-18|1027.74
#2013-11-19|1025.92
#2013-11-20|1027.07
#2013-11-21|1017.60
#2013-11-22|1021.74
#2013-11-25|1030.04
#2013-11-26|1028.25
#2013-11-27|1033.53
#2013-11-28|1039.56
#2013-11-29|1046.34
#2013-12-02|1047.48
#2013-12-03|1044.80
#2013-12-04|1040.07
#2013-12-05|1044.73
#2013-12-06|1044.81
#2013-12-09|1056.56
#2013-12-10|1050.05
#2013-12-11|1033.45
#2013-12-12|1019.97
#2013-12-13|1019.55
#2013-12-16|1015.83
#2013-12-17|1019.13
#2013-12-18|1025.45
#2013-12-19|1017.68
#2013-12-20|1013.73
#2013-12-23|1019.31
#2013-12-24|1028.24
#2013-12-25|1028.49
#2013-12-26|1028.66
#2013-12-27|1032.96
#2013-12-30|1030.94
#2013-12-31|1034.59
#2014-01-01|1035.33
#2014-01-02|1027.20
#2014-01-03|1015.22
#2014-01-06|1001.01
#2014-01-07| 996.71
#2014-01-08|1003.47
#2014-01-09| 988.49
#2014-01-10| 984.72
#2014-01-13| 996.21
#2014-01-14| 992.68
#2014-01-15|1000.41
#2014-01-16|1002.34
#2014-01-17|1004.76
#2014-01-20|1004.74
#2014-01-21|1004.14
#2014-01-22|1011.75
#2014-01-23|1003.56
#2014-01-24| 981.71
#2014-01-27| 954.61
#2014-01-28| 956.33
#2014-01-29| 962.09
#2014-01-30| 958.11
#2014-01-31| 958.18
#2014-02-03| 949.29
#2014-02-04| 937.81
#2014-02-05| 937.39
#2014-02-06| 948.33
#2014-02-07| 962.37
#2014-02-10| 962.84
#2014-02-11| 968.32
#2014-02-12| 975.89
#2014-02-13| 971.86
#2014-02-14| 984.50
#2014-02-17| 988.31
#2014-02-18| 981.70
#2014-02-19| 985.85
#2014-02-20| 983.62
#2014-02-21| 988.53
#2014-02-24| 986.50
#2014-02-25| 978.93
#2014-02-26| 988.07
#2014-02-27| 998.72
#2014-02-28|1003.10
#2014-03-03| 993.00
#2014-03-04| 998.08
#2014-03-05| 996.51
#2014-03-06|1015.29
#2014-03-07|1016.75
#2014-03-10|1005.20
#2014-03-11|1002.59
#2014-03-12| 986.38
#2014-03-13| 983.14
#2014-03-14| 979.35
#2014-03-17| 986.55
#2014-03-18| 995.11
#2014-03-19|1000.56
#2014-03-20| 990.45
#2014-03-21| 997.66
#2014-03-24|1010.83
#2014-03-25|1011.35
#2014-03-26|1020.78
#2014-03-27|1026.71
#2014-03-28|1045.80
#2014-03-31|1053.13
#2014-04-01|1058.12
#2014-04-02|1065.94
#2014-04-03|1069.13
#2014-04-04|1065.16
#2014-04-07|1063.98
#2014-04-08|1067.21
#2014-04-09|1074.14
#2014-04-10|1092.72
#2014-04-11|1082.69
#2014-04-14|1079.31
#2014-04-15|1061.55
#2014-04-16|1062.68
#2014-04-17|1070.95
#2014-04-18|1073.01
#2014-04-21|1075.41
#2014-04-22|1069.09
#2014-04-23|1067.08
#2014-04-24|1067.94
#2014-04-25|1060.05
#2014-04-28|1046.21
#2014-04-29|1048.08
#2014-04-30|1041.78
#2014-05-01|1041.89
#2014-05-02|1053.16
#2014-05-05|1049.71
#2014-05-06|1051.01
#2014-05-07|1041.98
#2014-05-08|1040.90
#2014-05-09|1043.20
#2014-05-12|1062.39
#2014-05-13|1075.22
#2014-05-14|1079.42
#2014-05-15|1078.68
#2014-05-16|1087.24
#2014-05-19|1095.10
#2014-05-20|1090.46
#2014-05-21|1091.92
#2014-05-22|1099.30
#2014-05-23|1110.96
#2014-05-26|1111.66
#2014-05-27|1099.10
#2014-05-28|1104.53
#2014-05-29|1098.67
#2014-05-30|1100.72
#2014-06-02|1107.28
#2014-06-03|1123.08
#2014-06-04|1121.31
#2014-06-05|1130.01
#2014-06-06|1140.46
#2014-06-09|1156.23
#2014-06-10|1161.85
#2014-06-11|1151.01
#2014-06-12|1153.44
#2014-06-13|1144.38
#2014-06-16|1140.74
#2014-06-17|1144.26
#2014-06-18|1135.17
#2014-06-19|1136.68
#2014-06-20|1130.46
#2014-06-23|1127.09
#2014-06-24|1137.33
#2014-06-25|1136.66
#2014-06-26|1139.17
#2014-06-27|1134.61
#2014-06-30|1141.05
#2014-07-01|1148.47
#2014-07-02|1163.81
#2014-07-03|1172.85
#2014-07-04|1176.65
#2014-07-07|1179.03
#2014-07-08|1163.28
#2014-07-09|1152.73
#2014-07-10|1152.89
#2014-07-11|1144.27
#2014-07-14|1156.00
#2014-07-15|1161.81
#2014-07-16|1171.30
#2014-07-17|1172.18
#2014-07-18|1167.30
#2014-07-21|1166.55
#2014-07-22|1177.79
#2014-07-23|1183.20
#2014-07-24|1185.13
#2014-07-25|1175.63
#2014-07-28|1174.94
#2014-07-29|1171.19
#2014-07-30|1167.78
#2014-07-31|1157.36
#2014-08-01|1144.54
#2014-08-04|1159.41
#2014-08-05|1166.85
#2014-08-06|1162.63
#2014-08-07|1158.27
#2014-08-08|1145.68
#2014-08-11|1161.29
#2014-08-12|1177.18
#2014-08-13|1178.32
#2014-08-14|1181.03
#2014-08-15|1183.99
#2014-08-18|1192.80
#2014-08-19|1204.34
#2014-08-20|1203.62
#2014-08-21|1197.97
#2014-08-22|1198.37
#2014-08-25|1195.45
#2014-08-26|1188.98
#2014-08-27|1190.02
#2014-08-28|1180.42
#2014-08-29|1187.80
#2014-09-01|1193.72
#2014-09-02|1200.37
#2014-09-03|1216.02
#2014-09-04|1213.29
#2014-09-05|1208.82
#2014-09-08|1211.90
#2014-09-09|1206.14
#2014-09-10|1194.90
#2014-09-11|1196.50
#2014-09-12|1188.83
#2014-09-15|1179.39
#2014-09-16|1165.54
#2014-09-17|1172.62
#2014-09-18|1174.43
#2014-09-19|1173.64
#2014-09-22|1164.31
#2014-09-23|1149.14
#2014-09-24|1152.05
#2014-09-25|1141.57
#2014-09-26|1146.42
#2014-09-29|1129.44
#2014-09-30|1118.16
#2014-10-01|1116.17
#2014-10-02|1115.19
#2014-10-03|1115.91
#2014-10-06|1134.47
#2014-10-07|1131.50
#2014-10-08|1130.15
#2014-10-09|1145.50
#2014-10-10|1119.10
#2014-10-13|1115.11
#2014-10-14|1111.37
#2014-10-15|1106.08
#2014-10-16|1086.38
#2014-10-17|1098.16
#2014-10-20|1106.63
#2014-10-21|1104.92
#2014-10-22|1122.16
#2014-10-23|1112.36
#2014-10-24|1115.45
#2014-10-27|1106.68
#2014-10-28|1125.98
#2014-10-29|1140.46
#2014-10-30|1143.17
#2014-10-31|1157.68
#2014-11-03|1151.99
#2014-11-04|1159.44
#2014-11-05|1154.47
#2014-11-06|1151.92
#2014-11-07|1144.63
#2014-11-10|1150.65
#2014-11-11|1151.22
#2014-11-12|1157.84
#2014-11-13|1155.94
#2014-11-14|1153.86
#2014-11-17|1146.39
#2014-11-18|1147.90
#2014-11-19|1143.71
#2014-11-20|1140.40
#2014-11-21|1151.55
#2014-11-24|1165.50
#2014-11-25|1157.76
#2014-11-26|1169.47
#2014-11-27|1167.26
#2014-11-28|1170.45
#2014-12-01|1148.82
#2014-12-02|1152.14
#2014-12-03|1156.26
#2014-12-04|1160.04
#2014-12-05|1160.19
#2014-12-08|1157.31
#2014-12-09|1135.81
#2014-12-10|1145.59
#2014-12-11|1136.72
#2014-12-12|1131.42
#2014-12-15|1123.44
#2014-12-16|1102.42
#2014-12-17|1101.10
#2014-12-18|1120.73
#2014-12-19|1128.80
#2014-12-22|1135.35
#2014-12-23|1125.49
#2014-12-24|1119.86
#2014-12-25|1120.22
#2014-12-26|1118.89
#2014-12-29|1136.64
#2014-12-30|1140.24
#2014-12-31|1155.71
#2015-01-01|1156.69
#2015-01-02|1172.69
#2015-01-05|1169.35
#2015-01-06|1148.47
#2015-01-07|1154.24
#2015-01-08|1170.36
#2015-01-09|1174.35
#2015-01-12|1166.82
#2015-01-13|1175.92
#2015-01-14|1174.64
#2015-01-15|1183.88
#2015-01-16|1184.56
#2015-01-19|1166.37
#2015-01-20|1180.39
#2015-01-21|1196.44
#2015-01-22|1198.32
#2015-01-23|1209.92
#2015-01-26|1206.29
#2015-01-27|1213.07
#2015-01-28|1207.77
#2015-01-29|1204.22
#2015-01-30|1189.78
#2015-02-02|1178.56
#2015-02-03|1183.96
#2015-02-04|1177.43
#2015-02-05|1172.17
#2015-02-06|1158.68
#2015-02-09|1138.93
#2015-02-10|1148.36
#2015-02-11|1151.64
#2015-02-12|1168.64
#2015-02-13|1179.12
#2015-02-16|1178.29
#2015-02-17|1181.15
#2015-02-18|1187.11
#2015-02-19|1189.31
#2015-02-20|1190.65
#2015-02-23|1190.14
#2015-02-24|1194.18
#2015-02-25|1196.29
#2015-02-26|1201.10
#2015-02-27|1208.99
#2015-03-02|1220.76
#2015-03-03|1213.06
#2015-03-04|1197.26
#2015-03-05|1190.91
#2015-03-06|1190.86
#2015-03-09|1173.36
#2015-03-10|1166.11
#2015-03-11|1162.13
#2015-03-12|1171.04
#2015-03-13|1153.45
#2015-03-16|1157.54
#2015-03-17|1170.76
#2015-03-18|1175.06
#2015-03-19|1176.84
#2015-03-20|1174.58
#2015-03-23|1181.95
#2015-03-24|1177.05
#2015-03-25|1172.70
#2015-03-26|1160.27
#2015-03-27|1162.04
#2015-03-30|1207.48
#2015-03-31|1206.05
#2015-04-01|1231.05
#2015-04-02|1249.67
#2015-04-03|1255.04
#2015-04-06|1261.28
#2015-04-07|1261.92
#2015-04-08|1329.87
#2015-04-09|1350.27
#2015-04-10|1360.05
#2015-04-13|1393.83
#2015-04-14|1378.64
#2015-04-15|1368.27
#2015-04-16|1378.79
#2015-04-17|1381.57
#2015-04-20|1341.38
#2015-04-21|1342.85
#2015-04-22|1372.87
#2015-04-23|1372.55
#2015-04-24|1364.18
#2015-04-27|1370.49
#2015-04-28|1380.17
#2015-04-29|1364.60
#2015-04-30|1353.68
#2015-05-01|1353.14
#2015-05-04|1362.00
#2015-05-05|1345.25
#2015-05-06|1312.33
#2015-05-07|1278.51
#2015-05-08|1322.24
#2015-05-11|1339.93
#2015-05-12|1320.26
#2015-05-13|1324.19
#2015-05-14|1329.20
#2015-05-15|1342.25
#2015-05-18|1347.87
#2015-05-19|1357.38
#2015-05-20|1357.86
#2015-05-21|1360.39
#2015-05-22|1363.22
#2015-05-25|1360.26
#2015-05-26|1369.19
#2015-05-27|1360.36
#2015-05-28|1339.50
#2015-05-29|1339.49
#2015-06-01|1351.43
#2015-06-02|1340.33
#2015-06-03|1332.11
#2015-06-04|1326.79
#2015-06-05|1320.04
#2015-06-08|1306.21
#2015-06-09|1278.30
#2015-06-10|1280.09
#2015-06-11|1274.71
#2015-06-12|1291.71
#2015-06-15|1277.43
#2015-06-16|1258.14
#2015-06-17|1270.77
#2015-06-18|1282.27
#2015-06-19|1270.65
#2015-06-22|1283.99
#2015-06-23|1297.99
#2015-06-24|1297.36
#2015-06-25|1289.31
#2015-06-26|1270.03
#2015-06-29|1237.97
#2015-06-30|1262.37
#2015-07-01|1268.72
#2015-07-02|1257.03
#2015-07-03|1232.40
#2015-07-06|1196.84
#2015-07-07|1164.16
#2015-07-08|1115.78
#2015-07-09|1175.76
#2015-07-10|1207.58
#2015-07-13|1229.12
#2015-07-14|1223.24
#2015-07-15|1205.73
#2015-07-16|1219.88
#2015-07-17|1228.24
#2015-07-20|1230.55
#2015-07-21|1232.26
#2015-07-22|1223.29
#2015-07-23|1228.06
#2015-07-24|1208.40
#2015-07-27|1158.54
#2015-07-28|1157.86
#2015-07-29|1175.86
#2015-07-30|1171.39
#2015-07-31|1178.04
#2015-08-03|1170.25
#2015-08-04|1175.76
#2015-08-05|1186.36
#2015-08-06|1190.53
#2015-08-07|1199.83
#2015-08-10|1216.86
#2015-08-11|1197.52
#2015-08-12|1169.74
#2015-08-13|1167.83
#2015-08-14|1184.05
#2015-08-17|1175.49
#2015-08-18|1164.06
#2015-08-19|1158.95
#2015-08-20|1129.35
#2015-08-21|1103.74
#2015-08-24|1032.95
#2015-08-25|1037.30
#2015-08-26|1037.67
#2015-08-27|1083.27
#2015-08-28|1088.51
#2015-08-31|1068.13
#2015-09-01|1038.04
#2015-09-02|1028.47
#2015-09-03|1034.13
#2015-09-04|1022.86
#2015-09-07|1013.31
#2015-09-08|1039.45
#2015-09-09|1071.16
#2015-09-10|1072.09
#2015-09-11|1068.30
#2015-09-14|1073.30
#2015-09-15|1064.33
#2015-09-16|1073.74
#2015-09-17|1075.55
#2015-09-18|1089.32
#2015-09-21|1085.73
#2015-09-22|1071.61
#2015-09-23|1053.11
#2015-09-24|1046.04
#2015-09-25|1053.31
#2015-09-28|1043.87
#2015-09-29|1033.03
#2015-09-30|1059.53
#2015-10-01|1064.53
#2015-10-02|1082.67
#2015-10-05|1101.98
#2015-10-06|1103.00
#2015-10-07|1125.57
#2015-10-08|1118.34
#2015-10-09|1128.91
#2015-10-12|1136.57
#2015-10-13|1128.87
#2015-10-14|1121.60
#2015-10-15|1139.92
#2015-10-16|1146.14
#2015-10-19|1140.73
#2015-10-20|1138.05
#2015-10-21|1128.69
#2015-10-22|1131.75
#2015-10-23|1134.63
#2015-10-26|1132.49
#2015-10-27|1127.85
#2015-10-28|1119.52
#2015-10-29|1109.04
#2015-10-30|1107.55
#2015-11-02|1098.26
#2015-11-03|1105.37
#2015-11-04|1117.62
#2015-11-05|1117.41
#2015-11-06|1111.42
#2015-11-09|1105.37
#2015-11-10|1091.27
#2015-11-11|1095.52
#2015-11-12|1097.33
#2015-11-13|1091.11
#2015-11-16|1088.44
#2015-11-17|1093.90
#2015-11-18|1092.55
#2015-11-19|1107.65
#2015-11-20|1117.07
#2015-11-23|1115.73
#2015-11-24|1112.62
#2015-11-25|1108.51
#2015-11-26|1107.60
#2015-11-27|1098.25
#2015-11-30|1091.28
#2015-12-01|1099.43
#2015-12-02|1103.92
#2015-12-03|1102.14
#2015-12-04|1090.64
#2015-12-07|1092.72
#2015-12-08|1080.45
#2015-12-09|1069.07
#2015-12-10|1065.33
#2015-12-11|1045.23
#2015-12-14|1036.77
#2015-12-15|1038.90
#2015-12-16|1040.56
#2015-12-17|1056.51
#2015-12-18|1047.26
#2015-12-21|1049.35
#2015-12-22|1052.32
#2015-12-23|1060.05
#2015-12-24|1062.57
#2015-12-25|1063.39
#2015-12-28|1060.42
#2015-12-29|1062.28
#2015-12-30|1056.18
#2015-12-31|1061.07
#2016-01-01|1066.94
#2016-01-04|1027.74
#2016-01-05|1023.83
#2016-01-06|1014.14
#2016-01-07| 972.07
#2016-01-08| 982.64
#2016-01-11| 958.38
#2016-01-12| 953.70
#2016-01-13| 955.49
#2016-01-14| 941.98
#2016-01-15| 914.01
#2016-01-18| 903.70
#2016-01-19| 927.03
#2016-01-20| 896.45
#2016-01-21| 880.95
#2016-01-22| 912.19
#2016-01-25| 916.49
#2016-01-26| 899.28
#2016-01-27| 903.53
#2016-01-28| 902.78
#2016-01-29| 930.95
#2016-02-01| 935.80
#2016-02-02| 921.95
#2016-02-03| 905.57
#2016-02-04| 921.08
#2016-02-05| 924.71
#2016-02-08| 920.82
#2016-02-09| 914.24
#2016-02-10| 908.28
#2016-02-11| 873.60
#2016-02-12| 869.66
#2016-02-15| 899.62
#2016-02-16| 899.21
#2016-02-17| 907.22
#2016-02-18| 923.52
#2016-02-19| 924.92
#2016-02-22| 934.25
#2016-02-23| 926.06
#2016-02-24| 916.00
#2016-02-25| 898.88
#2016-02-26| 905.25
#2016-02-29| 898.93
#2016-03-01| 925.52
#2016-03-02| 949.86
#2016-03-03| 957.15
#2016-03-04| 967.22
#2016-03-07| 970.62
#2016-03-08| 968.37
#2016-03-09| 968.78
#2016-03-10| 964.30
#2016-03-11| 980.19
#2016-03-14| 989.02
#2016-03-15| 970.47
#2016-03-16| 963.71
#2016-03-17| 988.42
#2016-03-18|1002.48
#2016-03-21|1015.47
#2016-03-22|1012.88
#2016-03-23|1007.96
#2016-03-24| 999.80
#2016-03-25|1000.07
#2016-03-28| 998.44
#2016-03-29| 999.75
#2016-03-30|1020.53
#2016-03-31|1028.06
#2016-04-01|1022.92
#2016-04-04|1023.70
#2016-04-05|1004.68
#2016-04-06|1007.01
#2016-04-07|1006.39
#2016-04-08|1010.73
#2016-04-11|1023.03
#2016-04-12|1035.72
#2016-04-13|1064.20
#2016-04-14|1062.98
#2016-04-15|1062.09
#2016-04-18|1057.82
#2016-04-19|1063.15
#2016-04-20|1059.20
#2016-04-21|1059.86
#2016-04-22|1050.04
#2016-04-25|1039.22
#2016-04-26|1046.01
#2016-04-27|1048.83
#2016-04-28|1044.84
#2016-04-29|1038.81
#2016-05-02|1035.12
#2016-05-03|1026.55
#2016-05-04|1017.46
#2016-05-05|1010.98
#2016-05-06|1001.78
#2016-05-09|1002.29
#2016-05-10|1005.69
#2016-05-11|1006.22
#2016-05-12|1007.46
#2016-05-13| 994.19
#2016-05-16| 999.11
#2016-05-17|1004.18
#2016-05-18| 994.50
#2016-05-19| 979.67
#2016-05-20| 978.58
#2016-05-23| 977.74
#2016-05-24| 979.00
#2016-05-25| 993.22
#2016-05-26|1001.43
#2016-05-27|1007.37
#2016-05-30|1013.35
#2016-05-31|1022.72
#2016-06-01|1019.53
#2016-06-02|1024.59
#2016-06-03|1027.75
#2016-06-06|1035.96
#2016-06-07|1053.37
#2016-06-08|1055.93
#2016-06-09|1051.90
#2016-06-10|1030.60
#2016-06-13|1013.04
#2016-06-14|1008.08
#2016-06-15|1016.98
#2016-06-16|1010.68
#2016-06-17|1017.85
#2016-06-20|1028.66
#2016-06-21|1034.59
#2016-06-22|1035.65
#2016-06-23|1041.75
#2016-06-24|1015.97
#2016-06-27|1013.47
#2016-06-28|1013.63
#2016-06-29|1031.35
#2016-06-30|1047.22
#2016-07-01|1051.23
#2016-07-04|1059.26
#2016-07-05|1049.56
#2016-07-06|1039.96
#2016-07-07|1041.98
#2016-07-08|1043.83
#2016-07-11|1060.59
#2016-07-12|1070.43
#2016-07-13|1070.92
#2016-07-14|1081.25
#2016-07-15|1078.84
#2016-07-18|1077.82
#2016-07-19|1077.12
#2016-07-20|1085.56
#2016-07-21|1093.19
#2016-07-22|1094.12
#2016-07-25|1096.86
#2016-07-26|1095.85
#2016-07-27|1100.02
#2016-07-28|1106.26
#2016-07-29|1101.02
#2016-08-01|1105.91
#2016-08-02|1099.42
#2016-08-03|1087.66
#2016-08-04|1095.98
#2016-08-05|1117.27
#2016-08-08|1132.11
#2016-08-09|1135.45
#2016-08-10|1128.28
#2016-08-11|1132.28
#2016-08-12|1138.98
#2016-08-15|1146.25
#2016-08-16|1149.28
#2016-08-17|1141.62
#2016-08-18|1148.62
#2016-08-19|1147.05
#2016-08-22|1136.86
#2016-08-23|1134.04
#2016-08-24|1133.52
#2016-08-25|1124.02
#2016-08-26|1133.27
#2016-08-29|1138.36
#2016-08-30|1149.93
#2016-08-31|1145.15
#2016-09-01|1143.24
#2016-09-02|1151.74
#2016-09-05|1157.71
#2016-09-06|1180.94
#2016-09-07|1183.32
#2016-09-08|1190.93
#2016-09-09|1172.50
#2016-09-12|1136.79
#2016-09-13|1133.00
#2016-09-14|1135.73
#2016-09-15|1137.47
#2016-09-16|1135.76
#2016-09-19|1145.48
#2016-09-20|1141.14
#2016-09-21|1142.77
#2016-09-22|1158.95
#2016-09-23|1153.96
#2016-09-26|1133.40
#2016-09-27|1135.03
#2016-09-28|1141.79
#2016-09-29|1126.18
#2016-09-30|1125.60
#2016-10-03|1147.53
#2016-10-04|1149.47
#2016-10-05|1156.39
#2016-10-06|1157.22
#2016-10-07|1154.20
#2016-10-10|1157.92
#2016-10-11|1153.18
#2016-10-12|1152.28
#2016-10-13|1136.57
#2016-10-14|1144.40
#2016-10-17|1132.99
#2016-10-18|1154.67
#2016-10-19|1150.22
#2016-10-20|1151.35
#2016-10-21|1148.70
#2016-10-24|1157.55
#2016-10-25|1156.70
#2016-10-26|1144.34
#2016-10-27|1135.03
#2016-10-28|1134.50
#2016-10-31|1133.46
#2016-11-01|1136.70
#2016-11-02|1121.13
#2016-11-03|1111.47
#2016-11-04|1108.87
#2016-11-07|1120.59
#2016-11-08|1132.03
#2016-11-09|1109.84
#2016-11-10|1115.64
#2016-11-11|1081.34
#2016-11-14|1078.95
#2016-11-15|1046.85
#2016-11-16|1051.58
#2016-11-17|1051.27
#2016-11-18|1050.38
#2016-11-21|1041.98
#2016-11-22|1052.54
#2016-11-23|1053.89
#2016-11-24|1044.78
#2016-11-25|1051.70
#2016-11-28|1059.38
#2016-11-29|1064.38
#2016-11-30|1067.38
#2016-12-01|1055.60
#2016-12-02|1044.16
#2016-12-05|1044.21
#2016-12-06|1049.50
#2016-12-07|1057.86
#2016-12-08|1068.88
#2016-12-09|1064.76
#2016-12-12|1044.26
#2016-12-13|1049.10
#2016-12-14|1044.70
#2016-12-15|1033.24
#2016-12-16|1035.11
#2016-12-19|1024.57
#2016-12-20|1015.72
#2016-12-21|1021.51
#2016-12-22|1012.93
#2016-12-23|1015.01
#2016-12-26|1008.87
#2016-12-27|1014.38
#2016-12-28|1020.17
#2016-12-29|1030.91
#2016-12-30|1041.76
#2017-01-02|1049.24
#2017-01-03|1048.67
#2017-01-04|1056.38
#2017-01-05|1071.77
#2017-01-06|1070.11
#2017-01-09|1068.17
#2017-01-10|1078.08
#2017-01-11|1083.00
#2017-01-12|1089.38
#2017-01-13|1083.41
#2017-01-16|1080.11
#2017-01-17|1086.39
#2017-01-18|1097.19
#2017-01-19|1097.37
#2017-01-20|1091.14
#2017-01-23|1099.36
#2017-01-24|1113.65
#2017-01-25|1119.97
#2017-01-26|1125.65
#2017-01-27|1126.49
#2017-01-30|1124.92
#2017-01-31|1120.31
#2017-02-01|1135.02
#2017-02-02|1132.75
#2017-02-03|1135.79
#2017-02-06|1142.13
#2017-02-07|1138.71
#2017-02-08|1150.38
#2017-02-09|1162.43
#2017-02-10|1168.99
#2017-02-13|1176.60
#2017-02-14|1170.48
#2017-02-15|1166.76
#2017-02-16|1167.25
#2017-02-17|1161.29
#2017-02-20|1172.52
#2017-02-21|1173.37
#2017-02-22|1181.03
#2017-02-23|1176.40
#2017-02-24|1166.29
#2017-02-27|1160.23
#2017-02-28|1162.83
#2017-03-01|1170.12
#2017-03-02|1167.57
#2017-03-03|1164.35
#2017-03-06|1175.19
#2017-03-07|1173.80
#2017-03-08|1170.86
#2017-03-09|1161.28
#2017-03-10|1167.68
#2017-03-13|1178.27
#2017-03-14|1193.21
#2017-03-15|1200.01
#2017-03-16|1221.32
#2017-03-17|1215.33
#2017-03-20|1219.46
#2017-03-21|1221.77
#2017-03-22|1205.43
#2017-03-23|1211.30
#2017-03-24|1212.32
#2017-03-27|1200.44
#2017-03-28|1208.55
#2017-03-29|1213.47
#2017-03-30|1214.82
#2017-03-31|1209.78
#2017-04-03|1228.33
#2017-04-04|1228.70
#2017-04-05|1239.51
#2017-04-06|1238.15
#2017-04-07|1239.50
#2017-04-10|1235.40
#2017-04-11|1236.86
#2017-04-12|1237.07
#2017-04-13|1232.46
#2017-04-14|1231.36
#2017-04-17|1232.20
#2017-04-18|1217.18
#2017-04-19|1216.72
#2017-04-20|1226.92
#2017-04-21|1227.48
#2017-04-24|1235.99
#2017-04-25|1247.91
#2017-04-26|1250.94
#2017-04-27|1248.13
#2017-04-28|1252.87
#2017-05-01|1253.69
#2017-05-02|1255.17
#2017-05-03|1257.26
#2017-05-04|1247.84
#2017-05-05|1234.13
#2017-05-08|1239.55
#2017-05-09|1248.90
#2017-05-10|1257.26
#2017-05-11|1258.75
#2017-05-12|1253.14
#2017-05-15|1263.56
#2017-05-16|1268.77
#2017-05-17|1264.27
#2017-05-18|1219.46
#2017-05-19|1220.21
#2017-05-22|1219.45
#2017-05-23|1209.77
#2017-05-24|1207.77
#2017-05-25|1222.61
#2017-05-26|1235.01
#2017-05-29|1229.29
#2017-05-30|1232.74
#2017-05-31|1234.91
#2017-06-01|1235.44
#2017-06-02|1240.95
#2017-06-05|1240.00
#2017-06-06|1231.31
#2017-06-07|1247.96
#2017-06-08|1249.11
#2017-06-09|1248.62
#2017-06-12|1231.87
#2017-06-13|1235.40
#2017-06-14|1240.61
#2017-06-15|1231.07
#2017-06-16|1233.35
#2017-06-19|1239.36
#2017-06-20|1237.23
#2017-06-21|1234.82
#2017-06-22|1237.27
#2017-06-23|1229.98
#2017-06-26|1237.23
#2017-06-27|1230.19
#2017-06-28|1224.38
#2017-06-29|1228.43
#2017-06-30|1228.07
#2017-07-03|1237.38
#2017-07-04|1230.66
#2017-07-05|1239.69
#2017-07-06|1241.51
#2017-07-07|1241.27
#2017-07-10|1250.93
#2017-07-11|1258.35
#2017-07-12|1265.42
#2017-07-13|1282.58
#2017-07-14|1282.32
#2017-07-17|1288.01
#2017-07-18|1300.74
#2017-07-19|1306.54
#2017-07-20|1307.02
#2017-07-21|1300.95
#2017-07-24|1299.11
#2017-07-25|1292.27
#2017-07-26|1290.37
#2017-07-27|1293.31
#2017-07-28|1291.29
#2017-07-31|1302.24
#2017-08-01|1307.73
#2017-08-02|1314.41
#2017-08-03|1306.79
#2017-08-04|1314.39
#2017-08-07|1322.81
#2017-08-08|1324.48
#2017-08-09|1312.15
#2017-08-10|1286.59
#2017-08-11|1267.14
#2017-08-14|1288.83
#2017-08-15|1286.78
#2017-08-16|1298.91
#2017-08-17|1295.06
#2017-08-18|1291.43
#2017-08-21|1291.87
#2017-08-22|1293.90
#2017-08-23|1298.22
#2017-08-24|1305.40
#2017-08-25|1306.51
#2017-08-28|1320.17
#2017-08-29|1313.57
#2017-08-30|1320.19
#2017-08-31|1327.95
#2017-09-01|1340.22
#2017-09-04|1329.50
#2017-09-05|1336.35
#2017-09-06|1333.22
#2017-09-07|1338.71
#2017-09-08|1344.82
#2017-09-11|1359.78
#2017-09-12|1371.72
#2017-09-13|1375.97
#2017-09-14|1381.75
#2017-09-15|1378.42
#2017-09-18|1389.88
#2017-09-19|1386.22
#2017-09-20|1389.22
#2017-09-21|1377.23
#2017-09-22|1358.63
#2017-09-25|1325.28
#2017-09-26|1317.82
#2017-09-27|1313.54
#2017-09-28|1309.11
#2017-09-29|1322.33
#2017-10-02|1322.33
#2017-10-03|1341.21
#2017-10-04|1351.51
#2017-10-05|1351.64
#2017-10-06|1357.42
#2017-10-09|1351.54
#2017-10-10|1360.16
#2017-10-11|1357.25
#2017-10-12|1359.32
#2017-10-13|1372.03
#2017-10-16|1380.32
#2017-10-17|1375.37
#2017-10-18|1371.86
#2017-10-19|1356.19
#2017-10-20|1369.64
#2017-10-23|1372.02
#2017-10-24|1364.89
#2017-10-25|1383.08
#2017-10-26|1380.32
#2017-10-27|1379.20
#2017-10-30|1383.00
#2017-10-31|1382.40
#2017-11-01|1385.53
#2017-11-02|1381.45
#2017-11-03|1381.65
#2017-11-06|1388.04
#2017-11-07|1374.09
#2017-11-08|1381.60
#2017-11-09|1388.80
#2017-11-10|1383.84
#2017-11-13|1382.69
#2017-11-14|1370.64
#2017-11-15|1358.08
#2017-11-16|1363.37
#2017-11-17|1366.23
#2017-11-20|1361.81
#2017-11-21|1368.94
#2017-11-22|1381.28
#2017-11-23|1373.93
#2017-11-24|1378.09
#2017-11-27|1371.78
#2017-11-28|1376.38
#2017-11-29|1372.86
#2017-11-30|1350.70
#2017-12-01|1344.70
#2017-12-04|1345.07
#2017-12-05|1337.84
#2017-12-06|1310.14
#2017-12-07|1315.27
#2017-12-08|1331.37
#2017-12-11|1341.84
#2017-12-12|1327.93
#2017-12-13|1326.58
#2017-12-14|1322.00
#2017-12-15|1326.46
#2017-12-18|1331.76
#2017-12-19|1346.29
#2017-12-20|1349.90
#2017-12-21|1361.54
#2017-12-22|1367.12
#2017-12-25|1366.74
#2017-12-26|1371.88
#2017-12-27|1369.33
#2017-12-28|1374.68
#2017-12-29|1386.71
#2018-01-01|1381.41
#2018-01-02|1408.41
#2018-01-03|1416.44
#2018-01-04|1428.54
#2018-01-05|1439.19
#2018-01-08|1446.53
#2018-01-09|1435.91
#2018-01-10|1433.45
#2018-01-11|1439.26
#2018-01-12|1441.53
#2018-01-15|1432.62
#2018-01-16|1425.00
#2018-01-17|1433.74
#2018-01-18|1426.30
#2018-01-19|1436.13
#2018-01-22|1441.58
#2018-01-23|1443.64
#2018-01-24|1449.28
#2018-01-25|1448.17
#2018-01-26|1453.61
#2018-01-29|1445.96
#2018-01-30|1425.03
#2018-01-31|1425.79
#2018-02-01|1424.93
#2018-02-02|1405.59
#2018-02-05|1392.92
#2018-02-06|1351.63
#2018-02-07|1349.48
#2018-02-08|1357.96
#2018-02-09|1333.40
#2018-02-12|1346.60
#2018-02-13|1355.95
#2018-02-14|1371.36
#2018-02-15|1381.90
#2018-02-16|1373.16
#2018-02-19|1364.49
#2018-02-20|1364.86
#2018-02-21|1373.28
#2018-02-22|1360.65
#2018-02-23|1374.02
#2018-02-26|1389.32
#2018-02-27|1382.63
#2018-02-28|1370.51
#2018-03-01|1369.27
#2018-03-02|1361.30
#2018-03-05|1343.78
#2018-03-06|1347.72
#2018-03-07|1337.95
#2018-03-08|1343.05
#2018-03-09|1360.13
#2018-03-12|1376.22
#2018-03-13|1380.79
#2018-03-14|1377.69
#2018-03-15|1374.31
#2018-03-16|1360.95
#2018-03-19|1351.50
#2018-03-20|1360.20
#2018-03-21|1356.30
#2018-03-22|1351.52
#2018-03-23|1327.76
#2018-03-26|1342.27
#2018-03-27|1351.64
#2018-03-28|1327.59
#2018-03-29|1332.82
#2018-03-30|1332.99
#2018-04-02|1343.36
#2018-04-03|1358.89
#2018-04-04|1338.40
#2018-04-05|1353.98
#2018-04-06|1362.57
#2018-04-09|1365.91
#2018-04-10|1381.20
#2018-04-11|1378.01
#2018-04-12|1375.60
#2018-04-13|1375.89
#2018-04-16|1366.54
#2018-04-17|1358.12
#2018-04-18|1357.87
#2018-04-19|1370.33
#2018-04-20|1352.55
#2018-04-23|1342.72
#2018-04-24|1351.45
#2018-04-25|1335.90
#2018-04-26|1331.14
#2018-04-27|1348.46
#2018-04-30|1365.90
#2018-05-01|1365.25
#2018-05-02|1357.01
#2018-05-03|1342.95
#2018-05-04|1332.26
#2018-05-07|1341.07
#2018-05-08|1349.64
#2018-05-09|1348.11
#2018-05-10|1347.22
#2018-05-11|1357.01
#2018-05-14|1354.82
#2018-05-15|1343.60
#2018-05-16|1349.41
#2018-05-17|1343.50
#2018-05-18|1327.87
#2018-05-21|1326.27
#2018-05-22|1333.04
#2018-05-23|1321.11
#2018-05-24|1322.02
#2018-05-25|1329.20
#2018-05-28|1341.71
#2018-05-29|1332.02
#2018-05-30|1323.65
#2018-05-31|1339.89
#2018-06-01|1333.73
#2018-06-04|1336.78
#2018-06-05|1326.20
#2018-06-06|1344.57
#2018-06-07|1346.15
#2018-06-08|1335.01
#2018-06-11|1344.67
#2018-06-12|1350.48
#2018-06-13|1339.71
#2018-06-14|1329.03
#2018-06-15|1317.11
#2018-06-18|1314.86
#2018-06-19|1280.41
#2018-06-20|1282.67
#2018-06-21|1263.64
#2018-06-22|1274.77
#2018-06-25|1252.93
#2018-06-26|1245.94
#2018-06-27|1214.81
#2018-06-28|1210.89
#2018-06-29|1242.24
#2018-07-02|1232.86
#2018-07-03|1225.23
#2018-07-04|1212.98
#2018-07-05|1207.28
#2018-07-06|1216.98
#2018-07-09|1238.30
#2018-07-10|1243.21
#2018-07-11|1233.06
#2018-07-12|1246.14
#2018-07-13|1246.47
#2018-07-16|1232.67
#2018-07-17|1237.23
#2018-07-18|1230.28
#2018-07-19|1219.27
#2018-07-20|1226.01
#2018-07-23|1240.90
#2018-07-24|1279.04
#2018-07-25|1280.00
#2018-07-26|1275.32
#2018-07-27|1286.04
#2018-07-30|1287.63
#2018-07-31|1283.24
#2018-08-01|1281.58
#2018-08-02|1260.94
#2018-08-03|1255.19
#2018-08-06|1252.33
#2018-08-07|1268.61
#2018-08-08|1272.41
#2018-08-09|1273.53
#2018-08-10|1260.38
#2018-08-13|1238.09
#2018-08-14|1221.94
#2018-08-15|1204.89
#2018-08-16|1195.86
#2018-08-17|1195.62
#2018-08-20|1211.22
#2018-08-21|1225.56
#2018-08-22|1226.87
#2018-08-23|1222.48
#2018-08-24|1216.78
#2018-08-27|1234.82
#2018-08-28|1233.90
#2018-08-29|1233.09
#2018-08-30|1220.12
#2018-08-31|1223.87
#2018-09-03|1216.91
#2018-09-04|1201.91
#2018-09-05|1185.64
#2018-09-06|1182.14
#2018-09-07|1193.79
#2018-09-10|1163.51
#2018-09-11|1145.69
#2018-09-12|1149.74
#2018-09-13|1160.34
#2018-09-14|1180.64
#2018-09-17|1163.54
#2018-09-18|1169.16
#2018-09-19|1178.62
#2018-09-20|1181.02
#2018-09-21|1191.92
#2018-09-24|1163.91
#2018-09-25|1163.79
#2018-09-26|1172.45
#2018-09-27|1167.87
#2018-09-28|1162.08
#2018-10-01|1155.39
#2018-10-02|1148.47
#2018-10-03|1143.87
#2018-10-04|1122.61
#2018-10-05|1104.57
#2018-10-08|1098.18
#2018-10-09|1088.14
#2018-10-10|1101.34
#2018-10-11|1063.84
#2018-10-12|1093.92
#2018-10-15|1084.51
#2018-10-16|1095.06
#2018-10-17|1084.03
#2018-10-18|1082.47
#2018-10-19|1079.87
#2018-10-22|1084.88
#2018-10-23|1060.64
#2018-10-24|1060.52
#2018-10-25|1046.33
#2018-10-26|1036.43
#2018-10-29|1045.62
#2018-10-30|1043.95
#2018-10-31|1067.06
#2018-11-01|1089.81
#2018-11-02|1131.20
#2018-11-05|1116.24
#2018-11-06|1115.53
#2018-11-07|1117.06
#2018-11-08|1113.36
#2018-11-09|1114.09
#2018-11-12|1105.62
#2018-11-13|1114.35
#2018-11-14|1117.62
#2018-11-15|1132.39
#2018-11-16|1138.01
#2018-11-19|1146.22
#2018-11-20|1136.49
#2018-11-21|1137.30
#2018-11-22|1135.31
#2018-11-23|1129.38
#2018-11-26|1131.70
#2018-11-27|1135.30
#2018-11-28|1134.95
#2018-11-29|1151.62
#2018-11-30|1150.89
#2018-12-03|1159.37
#2018-12-04|1154.84
#2018-12-05|1133.56
#2018-12-06|1105.22
#2018-12-07|1108.54
#2018-12-10|1084.27
#2018-12-11|1094.42
#2018-12-12|1115.05
#2018-12-13|1128.99
#2018-12-14|1121.48
#2018-12-17|1120.75
#2018-12-18|1126.22
#2018-12-19|1138.12
#2018-12-20|1138.53
#2018-12-21|1121.29
#2018-12-24|1110.36
#2018-12-25|1110.22
#2018-12-26|1112.53
#2018-12-27|1113.41
#2018-12-28|1126.62
#2018-12-31|1135.15
#2019-01-01|1133.94
#2019-01-02|1117.19
#2019-01-03|1106.50
#2019-01-04|1112.43
#2019-01-07|1120.06
#2019-01-08|1120.60
#2019-01-09|1127.29
#2019-01-10|1134.41
#2019-01-11|1133.60
#2019-01-14|1126.86
#2019-01-15|1138.39
#2019-01-16|1138.84
#2019-01-17|1137.02
#2019-01-18|1137.15
#2019-01-21|1138.84
#2019-01-22|1128.07
#2019-01-23|1124.51
#2019-01-24|1131.83
#2019-01-25|1126.19
#2019-01-28|1119.87
#2019-01-29|1124.79
#2019-01-30|1126.58
#2019-01-31|1141.45
#2019-02-01|1151.08
#2019-02-04|1145.91
#2019-02-05|1146.35
#2019-02-06|1146.43
#2019-02-07|1149.59
#2019-02-08|1139.40
#2019-02-11|1132.45
#2019-02-12|1138.16
#2019-02-13|1142.56
#2019-02-14|1142.60
#2019-02-15|1130.12
#2019-02-18|1136.08
#2019-02-19|1139.18
#2019-02-20|1149.99
#2019-02-21|1158.85
#2019-02-22|1169.52
#2019-02-25|1173.75
#2019-02-26|1170.44
#2019-02-27|1165.80
#2019-02-28|1160.26
#2019-03-01|1172.93
#2019-03-04|1180.34
#2019-03-05|1195.84
#2019-03-06|1200.48
#2019-03-07|1192.17
#2019-03-08|1175.31
#2019-03-11|1190.69
#2019-03-12|1206.08
#2019-03-13|1204.69
#2019-03-14|1197.66
#2019-03-15|1207.86
#2019-03-18|1214.83
#2019-03-19|1210.24
#2019-03-20|1204.72
#2019-03-21|1205.37
#2019-03-22|1200.26
#2019-03-25|1186.58
#2019-03-26|1193.23
#2019-03-27|1187.80
#2019-03-28|1195.57
#2019-03-29|1205.51
#2019-04-01|1212.94
#2019-04-02|1221.72
#2019-04-03|1226.25
#2019-04-04|1222.49
#2019-04-05|1226.05
#2019-04-08|1227.85
#2019-04-09|1231.99
#2019-04-10|1234.41
#2019-04-11|1225.79
#2019-04-12|1226.22
#2019-04-15|1223.55
#2019-04-16|1226.42
#2019-04-17|1225.61
#2019-04-18|1222.21
#2019-04-19|1222.33
#2019-04-22|1211.14
#2019-04-23|1200.71
#2019-04-24|1204.06
#2019-04-25|1192.33
#2019-04-26|1194.22
#2019-04-29|1195.04
#2019-04-30|1190.74
#2019-05-01|1191.55
#2019-05-02|1191.00
#2019-05-03|1196.93
#2019-05-06|1168.40
#2019-05-07|1165.74
#2019-05-08|1153.10
#2019-05-09|1134.89
#2019-05-10|1142.95
#2019-05-13|1123.32
#2019-05-14|1120.65
#2019-05-15|1117.61
#2019-05-16|1121.21
#2019-05-17|1115.44
#2019-05-20|1144.46
#2019-05-21|1143.35
#2019-05-22|1144.55
#2019-05-23|1135.15
#2019-05-24|1157.59
#2019-05-27|1168.84
#2019-05-28|1170.64
#2019-05-29|1164.61
#2019-05-30|1167.82
#2019-05-31|1173.39
#2019-06-03|1187.76
#2019-06-04|1176.83
#2019-06-05|1178.07
#2019-06-06|1165.64
#2019-06-07|1166.64
#2019-06-10|1177.40
#2019-06-11|1195.04
#2019-06-12|1187.94
#2019-06-13|1189.05
#2019-06-14|1178.37
#2019-06-17|1164.53
#2019-06-18|1173.65
#2019-06-19|1184.61
#2019-06-20|1205.38
#2019-06-21|1203.83
#2019-06-24|1203.73
#2019-06-25|1196.53
#2019-06-26|1205.72
#2019-06-27|1212.83
#2019-06-28|1212.51
#2019-07-01|1216.01
#2019-07-02|1226.62
#2019-07-03|1230.75
#2019-07-04|1238.85
#2019-07-05|1226.77
#2019-07-08|1201.55
#2019-07-09|1203.86
#2019-07-10|1204.16
#2019-07-11|1210.53
#2019-07-12|1206.12
#2019-07-15|1203.76
#2019-07-16|1212.36
#2019-07-17|1212.55
#2019-07-18|1199.61
#2019-07-19|1196.25
#2019-07-22|1188.68
#2019-07-23|1188.73
#2019-07-24|1186.58
#2019-07-25|1186.58
#2019-07-26|1193.66
#2019-07-29|1180.67
#2019-07-30|1174.96
#2019-07-31|1174.56
#2019-08-01|1159.64
#2019-08-02|1143.88
#2019-08-05|1109.35
#2019-08-06|1113.68
#2019-08-07|1108.21
#2019-08-08|1121.35
#2019-08-09|1121.29
#2019-08-12|1119.33
#2019-08-13|1095.48
#2019-08-14|1096.43
#2019-08-15|1095.65
#2019-08-16|1105.33
#2019-08-19|1111.28
#2019-08-20|1111.99
#2019-08-21|1107.12
#2019-08-22|1093.54
#2019-08-23|1095.38
#2019-08-26|1088.02
#2019-08-27|1102.40
#2019-08-28|1099.12
#2019-08-29|1101.41
#2019-08-30|1109.66
#2019-09-02|1111.58
#2019-09-03|1086.06
#2019-09-04|1097.34
#2019-09-05|1116.22
#2019-09-06|1127.87
#2019-09-09|1132.39
#2019-09-10|1132.35
#2019-09-11|1144.18
#2019-09-12|1153.07
#2019-09-13|1163.60
#2019-09-16|1150.09
#2019-09-17|1134.64
#2019-09-18|1143.47
#2019-09-19|1135.28
#2019-09-20|1182.24
#2019-09-23|1202.69
#2019-09-24|1188.17
#2019-09-25|1172.26
#2019-09-26|1187.72
#2019-09-27|1182.62
#2019-09-30|1177.94
#2019-10-01|1170.87
#2019-10-02|1169.19
#2019-10-03|1171.51
#2019-10-04|1161.49
#2019-10-07|1149.65
#2019-10-08|1149.00
#2019-10-09|1157.74
#2019-10-10|1162.35
#2019-10-11|1178.95
#2019-10-14|1181.49
#2019-10-15|1179.81
#2019-10-16|1178.81
#2019-10-17|1190.81
#2019-10-18|1199.11
#2019-10-21|1197.00
#2019-10-22|1198.09
#2019-10-23|1196.23
#2019-10-24|1203.25
#2019-10-25|1199.76
#2019-10-28|1203.14
#2019-10-29|1211.20
#2019-10-30|1212.58
#2019-10-31|1214.45
#2019-11-01|1218.83
#2019-11-04|1231.26
#2019-11-05|1233.27
#2019-11-06|1232.17
#2019-11-07|1237.96
#2019-11-08|1225.28
#2019-11-11|1208.98
#2019-11-12|1205.60
#2019-11-13|1188.72
#2019-11-14|1188.15
#2019-11-15|1188.98
#2019-11-18|1191.67
#2019-11-19|1200.35
#2019-11-20|1199.26
#2019-11-21|1191.49
#2019-11-22|1192.84
#2019-11-25|1207.84
#2019-11-26|1201.53
#2019-11-27|1204.24
#2019-11-28|1208.11
#2019-11-29|1196.69
#2019-12-02|1200.62
#2019-12-03|1194.58
#2019-12-04|1187.19
#2019-12-05|1198.44
#2019-12-06|1205.75
#2019-12-09|1209.86
#2019-12-10|1203.86
#2019-12-11|1217.53
#2019-12-12|1228.79
#2019-12-13|1244.88
#2019-12-16|1244.46
#2019-12-17|1255.46
#2019-12-18|1260.32
#2019-12-19|1258.57
#2019-12-20|1252.85
#2019-12-23|1257.16
#2019-12-24|1252.66
#2019-12-25|1252.67
#2019-12-26|1254.19
#2019-12-27|1263.93
#2019-12-30|1267.57
#2019-12-31|1265.23
#2020-01-01|1267.29
#2020-01-02|1296.07
#2020-01-03|1280.04
#2020-01-06|1256.79
#2020-01-07|1263.61
#2020-01-08|1255.13
#2020-01-09|1283.19
#2020-01-10|1291.35
#2020-01-13|1296.30
#2020-01-14|1298.04
#2020-01-15|1297.87
#2020-01-16|1294.38
#2020-01-17|1302.57
#2020-01-20|1302.78
#2020-01-21|1276.13
#2020-01-22|1286.61
#2020-01-23|1282.24
#2020-01-24|1290.17
#2020-01-27|1282.86
#2020-01-28|1282.74
#2020-01-29|1266.32
#2020-01-30|1237.52
#2020-01-31|1223.04
#2020-02-03|1217.84
#2020-02-04|1241.01
#2020-02-05|1247.90
#2020-02-06|1258.82
#2020-02-07|1242.11
#2020-02-10|1240.05
#2020-02-11|1253.05
#2020-02-12|1260.07
#2020-02-13|1258.61
#2020-02-14|1254.32
#2020-02-17|1258.14
#2020-02-18|1245.09
#2020-02-19|1261.64
#2020-02-20|1254.46
#2020-02-21|1252.69
#2020-02-24|1230.44
#2020-02-25|1226.53
#2020-02-26|1209.12
#2020-02-27|1206.70
#2020-02-28|1165.26
#2020-03-02|1183.32
#2020-03-03|1189.22
#2020-03-04|1185.53
#2020-03-05|1183.86
#2020-03-06|1157.15
#2020-03-09|1098.89
#2020-03-10|1115.69
#2020-03-11|1104.22
#2020-03-12|1020.83
#2020-03-13|1042.91
#2020-03-16| 956.50
#2020-03-17| 953.14
#2020-03-18| 898.68
#2020-03-19| 868.14
#2020-03-20| 919.20
#2020-03-23| 833.13
#2020-03-24| 862.07
#2020-03-25| 903.68
#2020-03-26| 925.59
#2020-03-27| 918.74
#2020-03-30| 894.62
#2020-03-31| 915.06
#2020-04-01| 893.18
#2020-04-02| 897.12
#2020-04-03| 879.42
#2020-04-06| 888.32
#2020-04-07| 933.26
#2020-04-08| 930.21
#2020-04-09| 952.98
#2020-04-10| 952.78
#2020-04-13| 959.67
#2020-04-14| 961.89
#2020-04-15| 960.66
#2020-04-16| 957.67
#2020-04-17| 978.04
#2020-04-20| 976.87
#2020-04-21| 955.19
#2020-04-22| 969.35
#2020-04-23| 969.05
#2020-04-24| 950.46
#2020-04-27| 965.48
#2020-04-28| 972.81
#2020-04-29| 984.59
#2020-04-30| 991.61
#2020-05-01| 990.12
#2020-05-04| 945.19
#2020-05-05| 942.77
#2020-05-06| 949.92
#2020-05-07| 943.10
#2020-05-08| 953.90
#2020-05-11| 961.33
#2020-05-12| 949.28
#2020-05-13| 962.76
#2020-05-14| 951.41
#2020-05-15| 952.20
#2020-05-18| 931.13
#2020-05-19| 942.93
#2020-05-20| 953.94
#2020-05-21| 958.82
#2020-05-22| 941.01
#2020-05-25| 948.43
#2020-05-26| 965.29
#2020-05-27| 971.46
#2020-05-28| 978.63
#2020-05-29| 985.57
#2020-06-01|1007.34
#2020-06-02|1019.86
#2020-06-03|1035.23
#2020-06-04|1024.07
#2020-06-05|1044.59
#2020-06-08|1048.55
#2020-06-09|1049.79
#2020-06-10|1045.27
#2020-06-11|1024.64
#2020-06-12|1024.57
#2020-06-15|1004.07
#2020-06-16|1016.71
#2020-06-17|1016.86
#2020-06-18|1020.06
#2020-06-19|1026.47
#2020-06-22|1029.47
#2020-06-23|1045.03
#2020-06-24|1043.04
#2020-06-25|1040.46
#2020-06-26|1037.69
#2020-06-29|1028.28
#2020-06-30|1033.65
#2020-07-01|1038.86
#2020-07-02|1065.69
#2020-07-03|1085.92
#2020-07-06|1125.81
#2020-07-07|1116.20
#2020-07-08|1118.52
#2020-07-09|1128.87
#2020-07-10|1108.35
#2020-07-13|1118.12
#2020-07-14|1095.34
#2020-07-15|1094.35
#2020-07-16|1082.47
#2020-07-17|1101.71
#2020-07-20|1131.00
#2020-07-21|1141.56
#2020-07-22|1140.59
#2020-07-23|1145.92
#2020-07-24|1125.08
#2020-07-27|1137.75
#2020-07-28|1146.93
#2020-07-29|1151.88
#2020-07-30|1155.26
#2020-07-31|1152.95
#2020-08-03|1155.62
#2020-08-04|1155.40
#2020-08-05|1169.99
#2020-08-06|1170.78
#2020-08-07|1171.56
#2020-08-10|1167.16
#2020-08-11|1167.79
#2020-08-12|1163.50
#2020-08-13|1176.75
#2020-08-14|1175.59
#2020-08-17|1186.03
#2020-08-18|1189.13
#2020-08-19|1176.36
#2020-08-20|1166.50
#2020-08-21|1176.28
#2020-08-24|1184.23
#2020-08-25|1185.43
#2020-08-26|1170.70
#2020-08-27|1172.52
#2020-08-28|1179.60
#2020-08-31|1143.99
#2020-09-01|1167.74
#2020-09-02|1170.52
#2020-09-03|1171.88
#2020-09-04|1166.10
#2020-09-07|1157.74
#2020-09-08|1146.96
#2020-09-09|1148.77
#2020-09-10|1152.51
#2020-09-11|1149.13
#2020-09-14|1164.45
#2020-09-15|1164.71
#2020-09-16|1170.61
#2020-09-17|1166.42
#2020-09-18|1170.88
#2020-09-21|1137.55
#2020-09-22|1126.61
#2020-09-23|1117.53
#2020-09-24|1099.61
#2020-09-25|1110.98
#2020-09-28|1119.08
#2020-09-29|1118.15
#2020-09-30|1127.31
#2020-10-01|1142.91
#2020-10-02|1139.75
#2020-10-05|1143.19
#2020-10-06|1163.47
#2020-10-07|1168.04
#2020-10-08|1178.75
#2020-10-09|1177.20
#2020-10-12|1180.69
#2020-10-13|1179.90
#2020-10-14|1183.00
#2020-10-15|1173.21
#2020-10-16|1179.84
#2020-10-19|1178.69
#2020-10-20|1190.39
#2020-10-21|1184.78
#2020-10-22|1186.97
#2020-10-23|1185.98
#2020-10-26|1175.56
#2020-10-27|1187.04
#2020-10-28|1161.15
#2020-10-29|1164.84
#2020-10-30|1154.82
#2020-11-02|1157.84
#2020-11-03|1170.86
#2020-11-04|1191.24
#2020-11-05|1230.88
#2020-11-06|1231.02
#2020-11-09|1249.21
#2020-11-10|1256.50
#2020-11-11|1273.78
#2020-11-12|1267.15
#2020-11-13|1262.99
#2020-11-16|1271.34
#2020-11-17|1292.27
#2020-11-18|1303.66
#2020-11-19|1291.53
#2020-11-20|1292.52
#2020-11-23|1301.91
#2020-11-24|1305.03
#2020-11-25|1288.86
#2020-11-26|1298.24
#2020-11-27|1304.65
#2020-11-30|1285.13
#2020-12-01|1305.37
#2020-12-02|1310.35
#2020-12-03|1323.39
#2020-12-04|1330.67
#2020-12-07|1329.58
#2020-12-08|1328.04
#2020-12-09|1321.46
#2020-12-10|1321.12
#2020-12-11|1319.43
#2020-12-14|1326.22
#2020-12-15|1338.48
#2020-12-16|1348.82
#2020-12-17|1361.31
#2020-12-18|1361.68
#2020-12-21|1330.24
#2020-12-22|1332.52
#2020-12-23|1341.25
#2020-12-24|1347.05
#2020-12-25|1347.15
#2020-12-28|1361.28
#2020-12-29|1367.05
#2020-12-30|1384.54
#2020-12-31|1393.93
#2021-01-01|1400.29
#2021-01-04|1409.26
#2021-01-05|1415.80
#2021-01-06|1428.02
#2021-01-07|1438.59
#2021-01-08|1469.66
#2021-01-11|1454.89
#2021-01-12|1465.15
#2021-01-13|1482.20
#2021-01-14|1482.80
#2021-01-15|1454.24
#2021-01-18|1459.30
#2021-01-19|1482.19
#2021-01-20|1499.46
#2021-01-21|1486.97
#2021-01-22|1465.64
#2021-01-25|1450.92
#2021-01-26|1439.46
#2021-01-27|1426.28
#2021-01-28|1414.66
#2021-01-29|1394.24
#2021-02-01|1438.74
#2021-02-02|1483.22
#2021-02-03|1491.54
#2021-02-04|1482.48
#2021-02-05|1480.11
#2021-02-08|1510.70
#2021-02-09|1520.03
#2021-02-10|1522.89
#2021-02-11|1529.92
#2021-02-12|1529.79
#2021-02-15|1531.24
#2021-02-16|1547.01
#2021-02-17|1542.98
#2021-02-18|1528.73
#2021-02-19|1533.23
#2021-02-22|1507.12
#2021-02-23|1517.93
#2021-02-24|1520.16
#2021-02-25|1520.01
#2021-02-26|1459.91
#2021-03-01|1497.67
#2021-03-02|1502.86
#2021-03-03|1514.37
#2021-03-04|1503.58
#2021-03-05|1481.44
#2021-03-08|1450.30
#2021-03-09|1456.72
#2021-03-10|1472.72
#2021-03-11|1501.13
#2021-03-12|1489.69
#2021-03-15|1484.85
#2021-03-16|1495.40
#2021-03-17|1481.48
#2021-03-18|1474.39
#2021-03-19|1478.81
#2021-03-22|1484.45
#2021-03-23|1478.19
#2021-03-24|1441.29
#2021-03-25|1431.51
#2021-03-26|1453.30
#2021-03-29|1457.88
#2021-03-30|1477.24
#2021-03-31|1475.25
#2021-04-01|1496.14
#2021-04-02|1496.17
#2021-04-05|1485.96
#2021-04-06|1502.18
#2021-04-07|1504.38
#2021-04-08|1522.04
#2021-04-09|1507.89
#2021-04-12|1460.49
#2021-04-13|1459.75
#2021-04-14|1465.75
#2021-04-15|1469.24
#2021-04-16|1489.52
#2021-04-19|1467.53
#2021-04-20|1458.50
#2021-04-21|1453.57
#2021-04-22|1453.49
#2021-04-23|1456.11
#2021-04-26|1469.33
#2021-04-27|1479.34
#2021-04-28|1485.40
#2021-04-29|1484.76
#2021-04-30|1459.52
#2021-05-03|1473.37
#2021-05-04|1472.17
#2021-05-05|1477.03
#2021-05-06|1480.44
#2021-05-07|1489.32
#2021-05-10|1498.16
#2021-05-11|1488.55
#2021-05-12|1465.71
#2021-05-13|1454.61
#2021-05-14|1481.27
#2021-05-17|1495.86
#2021-05-18|1521.10
#2021-05-19|1514.59
#2021-05-20|1511.76
#2021-05-21|1520.63
#2021-05-24|1523.27
#2021-05-25|1538.84
#2021-05-26|1547.03
#2021-05-27|1563.94
#2021-05-28|1565.67
#2021-05-31|1565.68
#2021-06-01|1564.10
#2021-06-02|1567.10
#2021-06-03|1577.07
#2021-06-04|1581.36
#2021-06-07|1595.17
#2021-06-08|1592.02
#2021-06-09|1579.75
#2021-06-10|1588.60
#2021-06-11|1585.97
#2021-06-14|1586.67
#2021-06-15|1589.82
#2021-06-16|1568.01
#2021-06-17|1561.17
#2021-06-18|1571.17
#2021-06-21|1569.03
#2021-06-22|1567.48
#2021-06-23|1568.35
#2021-06-24|1581.45
#2021-06-25|1580.99
#2021-06-28|1579.70
#2021-06-29|1573.10
#2021-06-30|1563.02
#2021-07-01|1565.10
#2021-07-02|1559.24
#2021-07-05|1565.53
#2021-07-06|1556.48
#2021-07-07|1569.71
#2021-07-08|1542.51
#2021-07-09|1542.99
#2021-07-12|1556.33
#2021-07-13|1562.65
#2021-07-14|1557.02
#2021-07-15|1563.06
#2021-07-16|1566.74
#2021-07-19|1547.52
#2021-07-20|1566.36
#2021-07-21|1573.78
#2021-07-22|1594.23
#2021-07-23|1583.74
#2021-07-26|1564.37
#2021-07-27|1533.09
#2021-07-28|1546.12
#2021-07-29|1563.20
#2021-07-30|1556.06
#2021-08-02|1589.46
#2021-08-03|1599.10
#2021-08-04|1593.51
#2021-08-05|1590.39
#2021-08-06|1582.06
#2021-08-09|1580.40
#2021-08-10|1574.11
#2021-08-11|1576.61
#2021-08-12|1576.80
#2021-08-13|1577.53
#2021-08-16|1557.19
#2021-08-17|1549.48
#2021-08-18|1553.39
#2021-08-19|1548.92
#2021-08-20|1535.14
#2021-08-23|1540.96
#2021-08-24|1562.00
#2021-08-25|1569.96
#2021-08-26|1560.19
#2021-08-27|1584.70
#2021-08-30|1606.57
#2021-08-31|1626.16
#2021-09-01|1645.13
#2021-09-02|1653.68
#2021-09-03|1665.65
#2021-09-06|1673.87
#2021-09-07|1672.02
#2021-09-08|1653.13
#2021-09-09|1668.00
#2021-09-10|1673.68
#2021-09-13|1672.14
#2021-09-14|1662.38
#2021-09-15|1659.04
#2021-09-16|1648.34
#2021-09-17|1640.79
#2021-09-20|1605.17
#2021-09-21|1619.63
#2021-09-22|1626.50
#2021-09-23|1647.92
#2021-09-24|1637.99
#2021-09-27|1616.37
#2021-09-28|1601.41
#2021-09-29|1582.92
#2021-09-30|1572.87
#2021-10-01|1576.49
#2021-10-04|1563.61
#2021-10-05|1555.68
#2021-10-06|1534.56
#2021-10-07|1558.94
#2021-10-08|1552.17
#2021-10-11|1544.06
#2021-10-12|1543.39
#2021-10-13|1556.72
#2021-10-14|1571.70
#2021-10-15|1578.06
#2021-10-18|1578.31
#2021-10-19|1567.37
#2021-10-20|1563.52
#2021-10-21|1538.02
#2021-10-22|1525.85
#2021-10-25|1523.26
#2021-10-26|1529.38
#2021-10-27|1522.58
#2021-10-28|1508.52
#2021-10-29|1506.68
#2021-11-01|1514.13
#2021-11-02|1506.31
#2021-11-03|1527.90
#2021-11-04|1533.29
#2021-11-05|1528.87
#2021-11-08|1546.68
#2021-11-09|1554.33
#2021-11-10|1542.29
#2021-11-11|1545.45
#2021-11-12|1553.18
#2021-11-15|1552.48
#2021-11-16|1543.67
#2021-11-17|1532.54
#2021-11-18|1512.95
#2021-11-19|1514.84
#2021-11-22|1493.30
#2021-11-23|1493.69
#2021-11-24|1490.10
#2021-11-25|1494.29
#2021-11-26|1449.57
#2021-11-29|1437.96
#2021-11-30|1434.94
#2021-12-01|1441.13
#2021-12-02|1458.86
#2021-12-03|1459.44
#2021-12-06|1442.28
#2021-12-07|1465.72
#2021-12-08|1492.20
#2021-12-09|1505.18
#2021-12-10|1505.36
#2021-12-13|1499.14
#2021-12-14|1485.45
#2021-12-15|1480.46
#2021-12-16|1483.82
#2021-12-17|1463.30
#2021-12-20|1431.08
#2021-12-21|1457.27
#2021-12-22|1467.66
#2021-12-23|1484.95
#2021-12-24|1481.92
#2021-12-27|1483.06
#2021-12-28|1504.50
#2021-12-29|1496.06
#2021-12-30|1505.08
#2021-12-31|1517.86
#2022-01-03|1537.80
#2022-01-04|1529.89
#2022-01-05|1526.41
#2022-01-06|1519.72
#2022-01-07|1537.54
#2022-01-10|1544.17
#2022-01-11|1555.66
#2022-01-12|1568.03
#2022-01-13|1558.08
#2022-01-14|1559.30
#2022-01-17|1559.33
#2022-01-18|1534.05
#2022-01-19|1529.02
#2022-01-20|1535.82
#2022-01-21|1513.64
#2022-01-24|1474.89
#2022-01-25|1470.76
#2022-01-26|1475.60
#2022-01-27|1464.00
#2022-01-28|1459.84
#2022-01-31|1486.35
#2022-02-01|1505.39
#2022-02-02|1499.88
#2022-02-03|1484.82
#2022-02-04|1495.45
#2022-02-07|1487.11
#2022-02-08|1488.81
#2022-02-09|1507.00
#2022-02-10|1514.41
#2022-02-11|1489.62
#2022-02-14|1452.31
#2022-02-15|1495.36
#2022-02-16|1499.13
#2022-02-17|1492.74
#2022-02-18|1491.56
#2022-02-21|1482.14
#2022-02-22|1468.70
#2022-02-23|1468.94
#2022-02-24|1398.13
#2022-02-25|1416.83
#2022-02-28|1426.01
#2022-03-01|1427.35
#2022-03-02|1395.31
#2022-03-03|1378.15
#2022-03-04|1344.60
#2022-03-07|1298.37
#2022-03-08|1297.30
#2022-03-09|1331.59
#2022-03-10|1345.57
#2022-03-11|1332.16
#2022-03-14|1312.26
#2022-03-15|1285.94
#2022-03-16|1341.48
#2022-03-17|1394.14
#2022-03-18|1409.18
#2022-03-21|1379.77
#2022-03-22|1396.98
#2022-03-23|1399.51
#2022-03-24|1406.09
#2022-03-25|1393.92
#2022-03-28|1390.09
#2022-03-29|1406.51
#2022-03-30|1427.11
#2022-03-31|1428.86
#2022-04-01|1452.98
#2022-04-04|1473.38
#2022-04-05|1478.83
#2022-04-06|1465.65
#2022-04-07|1443.48
#2022-04-08|1463.30
#2022-04-11|1444.77
#2022-04-12|1435.01
#2022-04-13|1432.79
#2022-04-14|1437.61
#2022-04-15|1437.55
#2022-04-18|1428.97
#2022-04-19|1409.47
#2022-04-20|1419.63
#2022-04-21|1426.83
#2022-04-22|1412.36
#2022-04-25|1376.36
#2022-04-26|1386.38
#2022-04-27|1394.23
#2022-04-28|1418.92
#2022-04-29|1410.32
#2022-05-02|1397.40
#2022-05-03|1398.65
#2022-05-04|1375.72
#2022-05-05|1363.86
#2022-05-06|1324.78
#2022-05-09|1303.95
#2022-05-10|1299.30
#2022-05-11|1290.01
#2022-05-12|1266.98
#2022-05-13|1284.71
#2022-05-16|1285.19
#2022-05-17|1315.80
#2022-05-18|1315.53
#2022-05-19|1296.26
#2022-05-20|1329.04
#2022-05-23|1337.74
#2022-05-24|1315.61
#2022-05-25|1288.93
#2022-05-26|1296.98
#2022-05-27|1310.52
#2022-05-30|1328.15
#2022-05-31|1334.03
#2022-06-01|1335.96
#2022-06-02|1339.00
#2022-06-03|1326.74
#2022-06-06|1316.54
#2022-06-07|1303.75
#2022-06-08|1297.14
#2022-06-09|1286.65
#2022-06-10|1275.87
#2022-06-13|1236.97
#2022-06-14|1243.15
#2022-06-15|1251.80
#2022-06-16|1227.89
#2022-06-17|1209.73
#2022-06-20|1218.97
#2022-06-21|1238.73
#2022-06-22|1221.31
#2022-06-23|1237.84
#2022-06-24|1245.62
#2022-06-27|1263.92
#2022-06-28|1261.04
#2022-06-29|1248.49
#2022-06-30|1244.12
#2022-07-01|1251.83
#2022-07-04|1258.82
#2022-07-05|1249.70
#2022-07-06|1256.67
#2022-07-07|1275.99
#2022-07-08|1287.69
#2022-07-11|1278.24
#2022-07-12|1266.65
#2022-07-13|1272.81
#2022-07-14|1267.41
#2022-07-15|1270.49
#2022-07-18|1291.24
#2022-07-19|1299.16
#2022-07-20|1299.42
#2022-07-21|1310.60
#2022-07-22|1313.02
#2022-07-25|1317.55
#2022-07-26|1315.23
#2022-07-27|1332.90
#2022-07-28|1347.98
#2022-07-29|1357.23
#2022-08-01|1365.48
#2022-08-02|1363.34
#2022-08-03|1362.32
#2022-08-04|1370.74
#2022-08-05|1383.70
#2022-08-08|1392.63
#2022-08-09|1389.88
#2022-08-10|1393.97
#2022-08-11|1394.83
#2022-08-12|1406.41
#2022-08-15|1402.28
#2022-08-16|1414.60
#2022-08-17|1423.01
#2022-08-18|1428.10
#2022-08-19|1417.54
#2022-08-22|1389.16
#2022-08-23|1395.22
#2022-08-24|1402.37
#2022-08-25|1404.44
#2022-08-26|1415.49
#2022-08-29|1410.09
#2022-08-30|1427.48
#2022-08-31|1420.19
#2022-09-01|1421.69
#2022-09-02|1425.52
#2022-09-05|1428.03
#2022-09-06|1424.01
#2022-09-07|1432.87
#2022-09-08|1440.89
#2022-09-09|1451.90
#2022-09-12|1464.82
#2022-09-13|1468.24
#2022-09-14|1460.30
#2022-09-15|1459.54
#2022-09-16|1426.65
#2022-09-19|1428.45
#2022-09-20|1442.68
#2022-09-21|1415.91
#2022-09-22|1405.36
#2022-09-23|1375.31
#2022-09-26|1340.93
#2022-09-27|1343.92
#2022-09-28|1337.30
#2022-09-29|1308.95
#2022-09-30|1324.04
#2022-10-03|1320.15
#2022-10-04|1345.88
#2022-10-05|1358.76
#2022-10-06|1357.33
#2022-10-07|1339.77
#2022-10-10|1320.77
#2022-10-11|1304.16
#2022-10-12|1302.61
#2022-10-13|1289.88
#2022-10-14|1292.13
#2022-10-17|1304.58
#2022-10-18|1324.29
#2022-10-19|1312.56
#2022-10-20|1312.22
#2022-10-21|1311.92
#2022-10-24|1290.07
#2022-10-25|1304.31
#2022-10-26|1306.36
#2022-10-27|1320.82
#2022-10-28|1311.01
#2022-10-31|1330.80
#2022-11-01|1363.83
#2022-11-02|1359.16
#2022-11-03|1360.88
#2022-11-04|1390.65
#2022-11-07|1400.73
#2022-11-08|1402.35
#2022-11-09|1395.60
#2022-11-10|1361.83
#2022-11-11|1397.44
#2022-11-14|1407.02
#2022-11-15|1428.63
#2022-11-16|1407.32
#2022-11-17|1391.77
#2022-11-18|1392.08
#2022-11-21|1384.48
#2022-11-22|1390.78
#2022-11-23|1385.02
#2022-11-24|1402.23
#2022-11-25|1399.76
#2022-11-28|1395.13
#2022-11-29|1405.90
#2022-11-30|1436.04
#2022-12-01|1442.36
#2022-12-02|1436.73
#2022-12-05|1432.70
#2022-12-06|1427.80
#2022-12-07|1419.47
#2022-12-08|1434.17
#2022-12-09|1434.83
#2022-12-12|1419.46
#2022-12-13|1417.65
#2022-12-14|1425.69
#2022-12-15|1408.76
#2022-12-16|1403.08
#2022-12-19|1407.57
#2022-12-20|1410.42
#2022-12-21|1395.60
#2022-12-22|1396.23
#2022-12-23|1371.41
#2022-12-26|1381.28
#2022-12-27|1383.05
#2022-12-28|1392.54
#2022-12-29|1390.43
#2022-12-30|1390.17
#2023-01-02|1386.29
#2023-01-03|1373.88
#2023-01-04|1375.06
#2023-01-05|1386.92
#2023-01-06|1390.96
#2023-01-09|1407.16
#2023-01-10|1402.96
#2023-01-11|1409.72
#2023-01-12|1416.00
#2023-01-13|1427.17
#2023-01-16|1418.58
#2023-01-17|1423.27
#2023-01-18|1433.14
#2023-01-19|1420.61
#2023-01-20|1418.92
#2023-01-23|1412.57
#2023-01-24|1409.56
#2023-01-25|1404.16
#2023-01-26|1412.46
#2023-01-27|1379.29
#2023-01-30|1369.98
#2023-01-31|1380.60
#2023-02-01|1358.65
#2023-02-02|1340.27
#2023-02-03|1338.99
#2023-02-06|1319.97
#2023-02-07|1330.13
#2023-02-08|1348.45
#2023-02-09|1338.88
#2023-02-10|1336.32
#2023-02-13|1335.85
#2023-02-14|1334.51
#2023-02-15|1334.26
#2023-02-16|1339.59
#2023-02-17|1342.35
#2023-02-20|1351.48
#2023-02-21|1343.64
#2023-02-22|1321.34
#2023-02-23|1314.23
#2023-02-24|1302.70
#2023-02-27|1291.68
#2023-02-28|1303.34
#2023-03-01|1325.77
#2023-03-02|1330.65
#2023-03-03|1354.80
#2023-03-06|1366.96
#2023-03-07|1363.06
#2023-03-08|1373.86
#2023-03-09|1361.81
#2023-03-10|1340.98
#2023-03-13|1333.47
#2023-03-14|1312.02
#2023-03-15|1330.97
#2023-03-16|1332.74
#2023-03-17|1344.05
#2023-03-20|1323.98
#2023-03-21|1332.77
#2023-03-22|1331.10
#2023-03-23|1331.05
#2023-03-24|1319.61
#2023-03-27|1317.87
#2023-03-28|1314.20
#2023-03-29|1329.27
#2023-03-30|1335.20
#2023-03-31|1337.81
#2023-04-03|1329.56
#2023-04-04|1328.42
#2023-04-05|1336.08
#2023-04-06|1339.87
#2023-04-07|1339.90
#2023-04-10|1342.60
#2023-04-11|1355.91
#2023-04-12|1364.43
#2023-04-13|1370.78
#2023-04-14|1372.93
#2023-04-17|1376.26
#2023-04-18|1375.93
#2023-04-19|1361.11
#2023-04-20|1370.82
#2023-04-21|1364.08
#2023-04-24|1367.08
#2023-04-25|1363.73
#2023-04-26|1371.72
#2023-04-27|1376.70
#2023-04-28|1397.38
#2023-05-01|1400.60
#2023-05-02|1396.87
#2023-05-03|1392.01
#2023-05-04|1406.81
#2023-05-05|1420.14
#2023-05-08|1433.31
#2023-05-09|1427.84
#2023-05-10|1433.19
#2023-05-11|1434.84
#2023-05-12|1419.98
#2023-05-15|1430.91
#2023-05-16|1424.05
#2023-05-17|1415.46
#2023-05-18|1412.34
#2023-05-19|1414.88
#2023-05-22|1436.04
#2023-05-23|1441.37
#2023-05-24|1424.27
#2023-05-25|1422.91
#2023-05-26|1426.66
#2023-05-29|1426.15
#2023-05-30|1422.12
#2023-05-31|1415.51
#2023-06-01|1427.80
#2023-06-02|1447.83
#2023-06-05|1446.44
#2023-06-06|1459.27
#2023-06-07|1468.64
#2023-06-08|1468.83
#2023-06-09|1476.92
#2023-06-12|1481.05
#2023-06-13|1489.13
#2023-06-14|1495.09
#2023-06-15|1504.02
#2023-06-16|1514.62
#2023-06-19|1509.38
#2023-06-20|1504.53
#2023-06-21|1499.85
#2023-06-22|1488.57
#2023-06-23|1468.79
#2023-06-26|1469.11
#2023-06-27|1482.28
#2023-06-28|1493.87
#2023-06-29|1492.44
#2023-06-30|1507.35
#2023-07-03|1519.37
#2023-07-04|1513.26
#2023-07-05|1511.00
#2023-07-06|1499.09
#2023-07-07|1486.37
#2023-07-10|1487.35
#2023-07-11|1498.42
#2023-07-12|1505.83
#2023-07-13|1510.88
#2023-07-14|1508.55
#2023-07-17|1514.43
#2023-07-18|1514.67
#2023-07-19|1525.33
#2023-07-20|1527.01
#2023-07-21|1540.24
#2023-07-24|1552.99
#2023-07-25|1555.62
#2023-07-26|1561.34
#2023-07-27|1559.14
#2023-07-28|1569.19
#2023-07-31|1583.49
#2023-08-01|1572.95
#2023-08-02|1557.35
#2023-08-03|1553.61
#2023-08-04|1560.07
#2023-08-07|1558.77
#2023-08-08|1549.72
#2023-08-09|1552.87
#2023-08-10|1548.89
#2023-08-11|1534.16
#2023-08-14|1521.86
#2023-08-15|1519.40
#2023-08-16|1507.82
#2023-08-17|1494.06
#2023-08-18|1493.22
#2023-08-21|1494.21
#2023-08-22|1512.46
#2023-08-23|1509.95
#2023-08-24|1509.26
#2023-08-25|1498.87
#2023-08-28|1504.91
#2023-08-29|1521.81
#2023-08-30|1520.76
#2023-08-31|1501.88
#2023-09-01|1515.93
#2023-09-04|1533.38
#2023-09-05|1518.38
#2023-09-06|1514.17
#2023-09-07|1519.13
#2023-09-08|1528.70
#2023-09-11|1549.50
#2023-09-12|1541.42
#2023-09-13|1547.86
#2023-09-14|1547.81
#2023-09-15|1543.78
#2023-09-18|1537.93
#2023-09-19|1537.74
#2023-09-20|1527.94
#2023-09-21|1516.64
#2023-09-22|1521.80
#2023-09-25|1522.47
#2023-09-26|1512.59
#2023-09-27|1518.03
#2023-09-28|1512.68
#2023-09-29|1521.17
#2023-10-02|1513.43
#2023-10-03|1494.64
#2023-10-04|1489.39
#2023-10-05|1495.98
#2023-10-06|1504.55
#2023-10-09|1493.38
#2023-10-10|1512.20
#2023-10-11|1524.33
#2023-10-12|1531.17
#2023-10-13|1516.22
#2023-10-16|1514.30
#2023-10-17|1511.58
#2023-10-18|1495.41
#2023-10-19|1501.80
#2023-10-20|1490.39
#2023-10-23|1476.45
#2023-10-24|1476.64
#2023-10-25|1461.82
#2023-10-26|1452.82
#2023-10-27|1462.04
#2023-10-30|1469.91
#2023-10-31|1471.26
#2023-11-01|1462.34
#2023-11-02|1473.52
#2023-11-03|1495.39
#2023-11-06|1505.14
#2023-11-07|1501.50
#2023-11-08|1506.92
#2023-11-09|1501.04
#2023-11-10|1506.70
#2023-11-13|1512.03
#2023-11-14|1527.33
#2023-11-15|1534.31
#2023-11-16|1529.00
#2023-11-17|1535.61
#2023-11-20|1535.13
#2023-11-21|1533.91
#2023-11-22|1531.75
#2023-11-23|1531.52
#2023-11-24|1530.86
#2023-11-27|1529.51
#2023-11-28|1545.37
#2023-11-29|1546.61
#2023-11-30|1549.28
#2023-12-01|1567.78
#2023-12-04|1589.44
#2023-12-05|1613.28
#2023-12-06|1622.57
#2023-12-07|1621.90
#2023-12-08|1613.68
#2023-12-11|1619.61
#2023-12-12|1620.38
#2023-12-13|1634.68
#2023-12-14|1647.53
#2023-12-15|1664.07
#2023-12-18|1667.65
#2023-12-19|1670.79
#2023-12-20|1632.76
#2023-12-21|1647.01
#2023-12-22|1657.45
#2023-12-25|1657.40
#2023-12-26|1670.48
#2023-12-27|1681.14
#2023-12-28|1686.49
#2023-12-29|1691.79
#2024-01-01|1696.41
#2024-01-02|1677.56
#2024-01-03|1678.61
#2024-01-04|1685.85
#2024-01-05|1698.55
#2024-01-08|1693.35
#2024-01-09|1692.06
#2024-01-10|1698.98
#2024-01-11|1698.44
#2024-01-12|1711.59
#2024-01-15|1711.99
#2024-01-16|1701.26
#2024-01-17|1670.90
#2024-01-18|1664.94
#2024-01-19|1675.10
#2024-01-22|1660.80
#2024-01-23|1641.61
#2024-01-24|1659.56
#2024-01-25|1672.93
#2024-01-26|1672.19
#2024-01-29|1698.98
#2024-01-30|1672.40
#2024-01-31|1667.45
#2024-02-01|1669.09
#2024-02-02|1674.54
#2024-02-05|1658.83
#2024-02-06|1683.04
#2024-02-07|1692.34
#2024-02-08|1683.71
#2024-02-09|1685.39
#2024-02-12|1672.21
#2024-02-13|1673.81
#2024-02-14|1683.94
#2024-02-15|1687.49
#2024-02-16|1707.68
#2024-02-19|1708.65
#2024-02-20|1718.07
#2024-02-21|1715.91
#2024-02-22|1739.97
#2024-02-23|1740.42
#2024-02-26|1751.28
#2024-02-27|1766.27
#2024-02-28|1742.54
#2024-02-29|1754.55
#2024-03-01|1777.21
#2024-03-04|1778.65
#2024-03-05|1768.05
#2024-03-06|1768.20
#2024-03-07|1781.15
#2024-03-08|1778.16
#2024-03-11|1785.35
#2024-03-12|1771.46
#2024-03-13|1736.22
#2024-03-14|1765.55
#2024-03-15|1753.72
#2024-03-18|1753.96
#2024-03-19|1728.99
#2024-03-20|1735.29
#2024-03-21|1760.86
#2024-03-22|1759.31
#2024-03-25|1756.93
#2024-03-26|1764.81
#2024-03-27|1768.65
#2024-03-28|1783.26
#2024-03-29|1783.26
#2024-04-01|1800.97
#2024-04-02|1822.58
#2024-04-03|1817.77
#2024-04-04|1820.42
#2024-04-05|1810.61
#2024-04-08|1827.95
#2024-04-09|1831.52
#2024-04-10|1832.25
#2024-04-11|1832.57
#2024-04-12|1803.56
#2024-04-15|1782.55
#2024-04-16|1766.23
#2024-04-17|1770.49
#2024-04-18|1761.66
#2024-04-19|1764.95
#2024-04-22|1785.25
#2024-04-23|1793.80
#2024-04-24|1802.29
#2024-04-25|1810.80
#2024-04-26|1822.48
#2024-04-29|1830.21
#2024-04-30|1823.92
#2024-05-01|1823.43
#2024-05-02|1839.11
#2024-05-03|1838.31
#2024-05-06|1827.61
#2024-05-07|1817.81
#2024-05-08|1813.85
#2024-05-09|1779.75
#2024-05-10|1797.16
#2024-05-13|1824.66
#2024-05-14|1844.57
#2024-05-15|1848.04
#2024-05-16|1862.32
#2024-05-17|1876.28
#2024-05-20|1876.37
#2024-05-21|1888.42
#2024-05-22|1890.23
#2024-05-23|1911.26
#2024-05-24|1909.17
#2024-05-27|1918.02
#2024-05-28|1914.33
#2024-05-29|1897.11
#2024-05-30|1877.54
#2024-05-31|1882.23
#2024-06-03|1957.19
#2024-06-04|1805.20
#2024-06-05|1837.94
#2024-06-06|1864.25
#2024-06-07|1888.84
#2024-06-10|1891.07
#2024-06-11|1886.17
#2024-06-12|1892.63
#2024-06-13|1905.34
#2024-06-14|1917.99
#2024-06-17|1911.18
#2024-06-18|1923.65
#2024-06-19|1909.95
#2024-06-20|1920.12
#2024-06-21|1905.15
#2024-06-24|1910.09
#2024-06-25|1918.41
#2024-06-26|1921.42
#2024-06-27|1923.35
#2024-06-28|1926.64
#2024-07-01|1929.38
#2024-07-02|1930.47
#2024-07-03|1947.61
#2024-07-04|1950.40
#2024-07-05|1956.39
#2024-07-08|1950.85
#2024-07-09|1963.99
#2024-07-10|1965.32
#2024-07-11|1972.01
#2024-07-12|1974.32
#2024-07-15|1972.28
#2024-07-16|1967.84
#2024-07-17|1963.85
#2024-07-18|1949.45
#2024-07-19|1919.43
#2024-07-22|1935.15
#2024-07-23|1921.43
#2024-07-24|1912.77
#2024-07-25|1910.26
#2024-07-26|1948.67
#2024-07-29|1956.56
#2024-07-30|1953.97
#2024-07-31|1987.30
#2024-08-01|1989.36
#2024-08-02|1948.14
#2024-08-05|1889.93
#2024-08-06|1895.79
#2024-08-07|1928.38
#2024-08-08|1909.27
#2024-08-09|1927.90
#2024-08-12|1929.36
#2024-08-13|1920.93
#2024-08-14|1912.16
#2024-08-15|1918.49
#2024-08-16|1943.58
#2024-08-19|1954.51
#2024-08-20|1958.97
#2024-08-21|1962.48
#2024-08-22|1962.80
#2024-08-23|1959.85
#2024-08-26|1963.56
#2024-08-27|1960.58
#2024-08-28|1945.25
#2024-08-29|1933.64
#2024-08-30|1943.26
#2024-09-02|1938.53
#2024-09-03|1942.42
#2024-09-04|1947.27
#2024-09-05|1942.13
#2024-09-06|1924.59
#2024-09-09|1912.91
#2024-09-10|1919.61
#2024-09-11|1914.14
#2024-09-12|1937.54
#2024-09-13|1949.05
#2024-09-16|1951.13
#2024-09-17|1951.16
#2024-09-18|1946.16
#2024-09-19|1945.93
#2024-09-20|1962.46
#2024-09-23|1977.01
#2024-09-24|1992.77
#2024-09-25|1994.87
#2024-09-26|2016.79
#2024-09-27|2033.62
#2024-09-30|2035.75
#2024-10-01|2036.81
#2024-10-02|2056.87
#2024-10-03|1999.57
#2024-10-04|1999.67
#2024-10-07|1991.57
#2024-10-08|1978.30
#2024-10-09|1951.26
#2024-10-10|1963.42
#2024-10-11|1955.72
#2024-10-14|1965.82
#2024-10-15|1958.73
#2024-10-16|1964.99
#2024-10-17|1935.63
#2024-10-18|1948.09
#2024-10-21|1932.97
#2024-10-22|1909.33
#2024-10-23|1902.64
#2024-10-24|1901.20
#2024-10-25|1877.05
#2024-10-28|1898.65
#2024-10-29|1907.77
#2024-10-30|1906.50
#2024-10-31|1912.30
#2024-11-01|1919.33
#2024-11-04|1908.14
#2024-11-05|1916.95
#2024-11-06|1943.21
#2024-11-07|1930.63
#2024-11-08|1912.78
#2024-11-11|1887.99
#2024-11-12|1860.22
#2024-11-13|1836.99
#2024-11-14|1824.87
#2024-11-15|1823.91
#2024-11-18|1831.16
#2024-11-19|1833.16
#2024-11-20|1834.99
#2024-11-21|1784.55
#2024-11-22|1806.63
#2024-11-25|1832.85
#2024-11-26|1821.87
#2024-11-27|1840.04
#2024-11-28|1818.56
#2024-11-29|1837.17
#2024-12-02|1842.64
#2024-12-03|1869.54
#2024-12-04|1869.75
#2024-12-05|1873.74
#2024-12-06|1874.57
#2024-12-09|1888.61
#2024-12-10|1881.83
#2024-12-11|1894.67
#2024-12-12|1884.37
#2024-12-13|1887.39
#2024-12-16|1879.04
#2024-12-17|1853.88
#2024-12-18|1835.72
#2024-12-19|1817.59
#2024-12-20|1792.30
#2024-12-23|1792.18
#2024-12-24|1791.09
#2024-12-25|1791.10
#2024-12-26|1797.44
#2024-12-27|1787.82
#2024-12-30|1784.96
#2024-12-31|1791.94
#2025-01-01|1800.40
#2025-01-02|1810.22
#2025-01-03|1795.18
#2025-01-06|1763.53
#2025-01-07|1779.96
#2025-01-08|1763.57
#2025-01-09|1752.03
#2025-01-10|1716.64
#2025-01-13|1666.07
#2025-01-14|1694.88
#2025-01-15|1708.09
#2025-01-16|1718.90
#2025-01-17|1731.74
#2025-01-20|1742.11
#2025-01-21|1725.45
#2025-01-22|1722.69
#2025-01-23|1737.27
#2025-01-24|1730.12
#2025-01-27|1703.34
#2025-01-28|1697.92
#2025-01-29|1715.68
#2025-01-30|1719.86
#2025-01-31|1747.01
#2025-02-03|1692.20
#2025-02-04|1730.10
#2025-02-05|1725.88
#2025-02-06|1720.60
#2025-02-07|1718.93
#2025-02-10|1712.04
#2025-02-11|1696.28
#2025-02-12|1704.31
#2025-02-13|1692.71
#2025-02-14|1684.75
#2025-02-17|1688.89
#2025-02-18|1686.19
#2025-02-19|1691.87
#2025-02-20|1703.89
#2025-02-21|1700.11
#2025-02-24|1681.71
#2025-02-25|1672.58
#2025-02-26|1667.47
#2025-02-27|1662.67
#2025-02-28|1623.70
#2025-03-03|1637.18
#2025-03-04|1643.70
#2025-03-05|1682.92
#2025-03-06|1697.45
#2025-03-07|1701.47
#2025-03-10|1681.43
#2025-03-11|1680.25
#2025-03-12|1678.58
#2025-03-13|1674.80
#2025-03-14|1685.43
#2025-03-17|1704.19
#2025-03-18|1735.49
#2025-03-19|1760.16
#2025-03-20|1758.09
#2025-03-21|1763.48
#2025-03-24|1786.41
#2025-03-25|1770.38
#2025-03-26|1769.02
#2025-03-27|1781.45
#2025-03-28|1775.66
#2025-03-31|1767.00
#2025-04-01|1759.53
#2025-04-02|1765.07
#2025-04-03|1771.04
#2025-04-04|1727.59
#2025-04-07|1623.24
#2025-04-08|1648.11
#2025-04-09|1641.97
#2025-04-10|1648.23
#2025-04-11|1686.84
#2025-04-14|1696.21
#2025-04-15|1738.55
#2025-04-16|1738.77
#2025-04-17|1756.58
#2025-04-18|1757.14
#2025-04-21|1776.27
#2025-04-22|1785.24
#2025-04-23|1794.81
#2025-04-24|1802.22
#2025-04-25|1776.43
#2025-04-28|1799.53
#2025-04-29|1799.33
#2025-04-30|1787.81
#2025-05-01|1786.95
#2025-05-02|1786.24
#2025-05-05|1809.27
#2025-05-06|1787.39
#2025-05-07|1779.78
#2025-05-08|1755.83
#2025-05-09|1761.04
#2025-05-12|1820.11
#2025-05-13|1832.12
#2025-05-14|1848.61
#2025-05-15|1862.49
#2025-05-16|1880.23
#2025-05-19|1886.05
#2025-05-20|1861.23
#2025-05-21|1866.83
#2025-05-22|1859.25
#2025-05-23|1879.26
#2025-05-26|1890.47
#2025-05-27|1890.13
#2025-05-28|1890.96
#2025-05-29|1898.95
#2025-05-30|1882.99
#2025-06-02|1890.25
#2025-06-03|1884.96
#2025-06-04|1890.74
#2025-06-05|1899.50
#2025-06-06|1905.99
#2025-06-09|1920.88
#2025-06-10|1928.24
#2025-06-11|1929.41
#2025-06-12|1903.52
#2025-06-13|1889.38
#2025-06-16|1913.55
#2025-06-17|1903.13
#2025-06-18|1894.64
#2025-06-19|1878.51
#2025-06-20|1894.91
#2025-06-23|1897.98
#2025-06-24|1928.09
#2025-06-25|1934.66
#2025-06-26|1957.56
#2025-06-27|1974.41
#2025-06-30|1976.95
#2025-07-01|1985.63
#2025-07-02|1984.49
#2025-07-03|1997.25
#2025-07-04|1998.39
#2025-07-07|1979.60
#2025-07-08|1987.61
#2025-07-09|1990.79
#2025-07-10|1988.03
#2025-07-11|1971.93
#2025-07-14|1969.39
#2025-07-15|1981.43
#2025-07-16|1979.81
#2025-07-17|1981.34
#2025-07-18|1970.93
#2025-07-21|1987.31
#2025-07-22|1982.58
#2025-07-23|1975.45
#2025-07-24|1972.61
#2025-07-25|1949.26
#2025-07-28|1935.63
#2025-07-29|1949.70
#2025-07-30|1954.68
#2025-07-31|1932.49
#2025-08-01|1919.67
#2025-08-04|1941.34
#2025-08-05|1938.72
#2025-08-06|1935.99
#2025-08-07|1943.13
#2025-08-08|1924.42
#2025-08-11|1934.69
#2025-08-12|1933.06
#2025-08-13|1951.72
#2025-08-14|1945.99
#2025-08-15|1943.74
#2025-08-18|1972.92
#2025-08-19|1979.71
#2025-08-20|1980.19
#2025-08-21|1978.00
#2025-08-22|1971.67
#2025-08-25|1974.22
#2025-08-26|1953.94
#2025-08-27|1949.07
#2025-08-28|1942.30
#2025-08-29|1932.28
#2025-09-01|1955.27
#2025-09-02|1953.89
#2025-09-03|1961.17
#2025-09-04|1948.04
#2025-09-05|1957.25
#2025-09-08|1964.14
#2025-09-09|1965.16
#2025-09-10|1975.18
#2025-09-11|1973.72
#2025-09-12|1986.88
#2025-09-15|1990.40
#2025-09-16|2009.68
#2025-09-17|2027.96
#2025-09-18|2017.76
#2025-09-19|2021.12
#2025-09-22|2016.73
#2025-09-23|2002.83
#2025-09-24|1995.22
#2025-09-25|1983.97
#2025-09-26|1966.53
#2025-09-29|1970.79
#2025-09-30|1976.25
#2025-10-01|1983.33
#2025-10-02|1983.73
#2025-10-03|1994.41
#2025-10-06|1990.83
#2025-10-07|1989.73
#2025-10-08|1978.29
#2025-10-09|1994.06
#2025-10-10|1986.96
#2025-10-13|1983.27
#2025-10-14|1962.68
#2025-10-15|2004.11
#2025-10-16|2018.64
#2025-10-17|2005.73
#2025-10-20|2020.17
#2025-10-21|2030.60
#2025-10-22|2029.12
#2025-10-23|2027.66
#2025-10-24|2028.27
#2025-10-27|2036.43
#2025-10-28|2032.70
#2025-10-29|2044.37
#2025-10-30|2038.72
#2025-10-31|2029.44
#2025-11-03|2033.81
#2025-11-04|2016.76
#2025-11-05|2024.12
#2025-11-06|2016.44
#2025-11-07|2015.31
#2025-11-10|2026.29
#2025-11-11|2042.76
#2025-11-12|2048.97
#2025-11-13|2055.06
#2025-11-14|2047.43
#2025-11-17|2049.36
#2025-11-18|2031.17
#2025-11-19|2030.42
#2025-11-20|2026.79
#2025-11-21|1984.43
#2025-11-24|1979.23
#2025-11-25|1980.61
#2025-11-26|2008.70
#2025-11-27|2005.19
#2025-11-28|2006.87
#2025-12-01|2010.27
#2025-12-02|2008.36
#2025-12-03|1988.58
#2025-12-04|1997.63
#2025-12-05|1996.37
#2025-12-08|1967.24
#2025-12-09|1968.38
#2025-12-10|1958.63
#2025-12-11|1962.25
#2025-12-12|1987.08
#2025-12-15|1986.12
#2025-12-16|1959.87
#2025-12-17|1957.85
#2025-12-18|1953.15
#2025-12-19|1985.21
#2025-12-22|1990.00
#2025-12-23|1997.75
#2025-12-24|1992.82
#2025-12-25|1992.87
#2025-12-26|1988.29
#2025-12-29|1977.33
#2025-12-30|1980.73
#2025-12-31|1991.81
#2026-01-01|1999.81
#2026-01-02|2012.15
#2026-01-05|2023.94
#2026-01-06|2027.84
#2026-01-07|2031.63
#2026-01-08|2000.47
#2026-01-09|1992.79
#2026-01-12|1992.78
#2026-01-13|1977.87
#2026-01-14|1975.95
#2026-01-15|1980.07
#2026-01-16|1963.01
#2026-01-19|1963.04
#2026-01-20|1929.66
#2026-01-21|1920.12
#2026-01-22|1949.18
#2026-01-23|1917.30
#2026-01-26|1920.55
#2026-01-27|1942.39
#2026-01-28|1974.56
#2026-01-29|1973.61
#2026-01-30|1974.32
#2026-02-02|1960.49
#2026-02-03|2036.57
#2026-02-04|2044.01
#2026-02-05|2036.87
#2026-02-06|2029.53
#2026-02-09|2067.21
#2026-02-10|2073.07
#2026-02-11|2079.38
#2026-02-12|2084.57
#2026-02-13|2058.65
#2026-02-16|2073.12
#2026-02-17|2088.04
#2026-02-18|2097.16
#2026-02-19|2068.84
#2026-02-20|2086.77
#2026-02-23|2102.01
#2026-02-24|2091.43
#2026-02-25|2096.08
#2026-02-26|2090.23
#2026-02-27|2077.22
#2026-03-02|2030.81
#2026-03-03|2005.59
#2026-03-04|1954.68
#2026-03-05|1984.52
#2026-03-06|1979.51
#2026-03-09|1928.44
#2026-03-10|1968.92
#2026-03-11|1955.83
#2026-03-12|1927.08
#2026-03-13|1867.33
#2026-03-16|1876.10
#2026-03-17|1888.73
#2026-03-18|1912.66
#2026-03-19|1857.15
#2026-03-20|1841.01
#2026-03-23|1781.14
#2026-03-24|1827.88
#2026-03-25|1867.04
#2026-03-26|1846.36
#2026-03-27|1808.21
#2026-03-30|1775.80
#2026-03-31|1779.43
#2026-04-01|1836.54
#2026-04-02|1851.90