Table Data - Nasdaq BRIC Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq BRIC Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC55LMN |
| 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 2026-04-22 |
| Last Updated | 2026-04-22 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRIC55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 146.38 |
| 2001-04-02 | 145.45 |
| 2001-04-03 | 145.18 |
| 2001-04-04 | 142.90 |
| 2001-04-05 | 143.14 |
| 2001-04-06 | 144.00 |
| 2001-04-09 | 140.11 |
| 2001-04-10 | 135.53 |
| 2001-04-11 | 133.09 |
| 2001-04-12 | 127.38 |
| 2001-04-13 | . |
| 2001-04-16 | 129.94 |
| 2001-04-17 | 132.89 |
| 2001-04-18 | 137.36 |
| 2001-04-19 | 144.59 |
| 2001-04-20 | 142.02 |
| 2001-04-23 | 142.26 |
| 2001-04-24 | 142.03 |
| 2001-04-25 | 143.50 |
| 2001-04-26 | 142.86 |
| 2001-04-27 | 141.62 |
| 2001-04-30 | 141.73 |
| 2001-05-01 | 141.62 |
| 2001-05-02 | 143.24 |
| 2001-05-03 | 142.69 |
| 2001-05-04 | 142.93 |
| 2001-05-07 | 143.81 |
| 2001-05-08 | 144.60 |
| 2001-05-09 | 145.60 |
| 2001-05-10 | 145.25 |
| 2001-05-11 | 144.57 |
| 2001-05-14 | 144.20 |
| 2001-05-15 | 146.68 |
| 2001-05-16 | 148.33 |
| 2001-05-17 | 151.83 |
| 2001-05-18 | 150.58 |
| 2001-05-21 | 152.20 |
| 2001-05-22 | 152.92 |
| 2001-05-23 | 152.81 |
| 2001-05-24 | 156.16 |
| 2001-05-25 | 156.52 |
| 2001-05-28 | . |
| 2001-05-29 | 158.26 |
| 2001-05-30 | 154.94 |
| 2001-05-31 | 155.01 |
| 2001-06-01 | 152.68 |
| 2001-06-04 | 152.87 |
| 2001-06-05 | 151.71 |
| 2001-06-06 | 149.64 |
| 2001-06-07 | 149.58 |
| 2001-06-08 | 151.43 |
| 2001-06-11 | 151.64 |
| 2001-06-12 | 149.47 |
| 2001-06-13 | 150.28 |
| 2001-06-14 | 146.31 |
| 2001-06-15 | 145.51 |
| 2001-06-18 | 141.08 |
| 2001-06-19 | 142.76 |
| 2001-06-20 | 142.27 |
| 2001-06-21 | 142.88 |
| 2001-06-22 | 143.19 |
| 2001-06-25 | 143.66 |
| 2001-06-26 | 144.39 |
| 2001-06-27 | 145.93 |
| 2001-06-28 | 146.03 |
| 2001-06-29 | 148.00 |
| 2001-07-02 | 147.74 |
| 2001-07-03 | 146.09 |
| 2001-07-04 | . |
| 2001-07-05 | 143.56 |
| 2001-07-06 | 133.81 |
| 2001-07-09 | 133.05 |
| 2001-07-10 | 134.74 |
| 2001-07-11 | 133.39 |
| 2001-07-12 | 134.92 |
| 2001-07-13 | 133.61 |
| 2001-07-16 | 131.55 |
| 2001-07-17 | 131.17 |
| 2001-07-18 | 129.67 |
| 2001-07-19 | 128.62 |
| 2001-07-20 | 127.33 |
| 2001-07-23 | 127.14 |
| 2001-07-24 | 126.62 |
| 2001-07-25 | 125.60 |
| 2001-07-26 | 123.97 |
| 2001-07-27 | 124.00 |
| 2001-07-30 | 124.05 |
| 2001-07-31 | 125.16 |
| 2001-08-01 | 123.38 |
| 2001-08-02 | 123.14 |
| 2001-08-03 | 121.93 |
| 2001-08-06 | 122.68 |
| 2001-08-07 | 123.92 |
| 2001-08-08 | 123.98 |
| 2001-08-09 | 125.88 |
| 2001-08-10 | 127.36 |
| 2001-08-13 | 124.34 |
| 2001-08-14 | 123.72 |
| 2001-08-15 | 124.07 |
| 2001-08-16 | 124.35 |
| 2001-08-17 | 122.15 |
| 2001-08-20 | 122.63 |
| 2001-08-21 | 122.93 |
| 2001-08-22 | 121.00 |
| 2001-08-23 | 120.32 |
| 2001-08-24 | 119.55 |
| 2001-08-27 | 118.04 |
| 2001-08-28 | 116.37 |
| 2001-08-29 | 117.30 |
| 2001-08-30 | 117.64 |
| 2001-08-31 | 115.01 |
| 2001-09-03 | . |
| 2001-09-04 | 116.24 |
| 2001-09-05 | 116.56 |
| 2001-09-06 | 116.04 |
| 2001-09-07 | 114.10 |
| 2001-09-10 | 112.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 96.36 |
| 2001-09-18 | 94.87 |
| 2001-09-19 | 94.80 |
| 2001-09-20 | 92.98 |
| 2001-09-21 | 87.65 |
| 2001-09-24 | 89.63 |
| 2001-09-25 | 86.61 |
| 2001-09-26 | 89.94 |
| 2001-09-27 | 92.97 |
| 2001-09-28 | 98.30 |
| 2001-10-01 | 97.00 |
| 2001-10-02 | 96.91 |
| 2001-10-03 | 94.20 |
| 2001-10-04 | 94.82 |
| 2001-10-05 | 96.23 |
| 2001-10-08 | 95.36 |
| 2001-10-09 | 96.19 |
| 2001-10-10 | 97.09 |
| 2001-10-11 | 98.57 |
| 2001-10-12 | 98.14 |
| 2001-10-15 | 99.96 |
| 2001-10-16 | 99.82 |
| 2001-10-17 | 102.81 |
| 2001-10-18 | 100.46 |
| 2001-10-19 | 101.18 |
| 2001-10-22 | 100.35 |
| 2001-10-23 | 101.94 |
| 2001-10-24 | 100.68 |
| 2001-10-25 | 100.38 |
| 2001-10-26 | 100.46 |
| 2001-10-29 | 100.26 |
| 2001-10-30 | 98.45 |
| 2001-10-31 | 98.80 |
| 2001-11-01 | 99.93 |
| 2001-11-02 | 100.50 |
| 2001-11-05 | 101.64 |
| 2001-11-06 | 102.45 |
| 2001-11-07 | 101.09 |
| 2001-11-08 | 102.70 |
| 2001-11-09 | 104.57 |
| 2001-11-12 | 104.79 |
| 2001-11-13 | 105.28 |
| 2001-11-14 | 107.01 |
| 2001-11-15 | 109.18 |
| 2001-11-16 | 109.67 |
| 2001-11-19 | 115.87 |
| 2001-11-20 | 111.77 |
| 2001-11-21 | 112.86 |
| 2001-11-22 | . |
| 2001-11-23 | 113.79 |
| 2001-11-26 | 115.93 |
| 2001-11-27 | 114.52 |
| 2001-11-28 | 113.41 |
| 2001-11-29 | 113.08 |
| 2001-11-30 | 113.26 |
| 2001-12-03 | 114.48 |
| 2001-12-04 | 117.02 |
| 2001-12-05 | 119.70 |
| 2001-12-06 | 119.61 |
| 2001-12-07 | 120.30 |
| 2001-12-10 | 122.42 |
| 2001-12-11 | 120.66 |
| 2001-12-12 | 120.52 |
| 2001-12-13 | 118.75 |
| 2001-12-14 | 118.15 |
| 2001-12-17 | 118.33 |
| 2001-12-18 | 117.86 |
| 2001-12-19 | 116.78 |
| 2001-12-20 | 117.01 |
| 2001-12-21 | 117.48 |
| 2001-12-24 | 117.18 |
| 2001-12-25 | . |
| 2001-12-26 | 115.94 |
| 2001-12-27 | 114.41 |
| 2001-12-28 | 114.55 |
| 2001-12-31 | 115.77 |
| 2002-01-01 | . |
| 2002-01-02 | 115.70 |
| 2002-01-03 | 115.33 |
| 2002-01-04 | 120.45 |
| 2002-01-07 | 122.31 |
| 2002-01-08 | 121.69 |
| 2002-01-09 | 123.47 |
| 2002-01-10 | 122.98 |
| 2002-01-11 | 124.14 |
| 2002-01-14 | 123.87 |
| 2002-01-15 | 123.34 |
| 2002-01-16 | 122.72 |
| 2002-01-17 | 122.45 |
| 2002-01-18 | 121.72 |
| 2002-01-21 | . |
| 2002-01-22 | 120.66 |
| 2002-01-23 | 120.93 |
| 2002-01-24 | 120.87 |
| 2002-01-25 | 121.45 |
| 2002-01-28 | 121.32 |
| 2002-01-29 | 120.89 |
| 2002-01-30 | 120.32 |
| 2002-01-31 | 118.38 |
| 2002-02-01 | 118.61 |
| 2002-02-04 | 118.71 |
| 2002-02-05 | 117.34 |
| 2002-02-06 | 117.46 |
| 2002-02-07 | 119.75 |
| 2002-02-08 | 120.98 |
| 2002-02-11 | 120.68 |
| 2002-02-12 | 121.29 |
| 2002-02-13 | 121.99 |
| 2002-02-14 | 123.07 |
| 2002-02-15 | 125.04 |
| 2002-02-18 | . |
| 2002-02-19 | 125.32 |
| 2002-02-20 | 124.59 |
| 2002-02-21 | 124.14 |
| 2002-02-22 | 125.14 |
| 2002-02-25 | 124.88 |
| 2002-02-26 | 127.23 |
| 2002-02-27 | 127.49 |
| 2002-02-28 | 123.96 |
| 2002-03-01 | 126.52 |
| 2002-03-04 | 124.94 |
| 2002-03-05 | 124.67 |
| 2002-03-06 | 122.97 |
| 2002-03-07 | 125.30 |
| 2002-03-08 | 124.12 |
| 2002-03-11 | 123.40 |
| 2002-03-12 | 122.41 |
| 2002-03-13 | 123.10 |
| 2002-03-14 | 123.88 |
| 2002-03-15 | 126.04 |
| 2002-03-18 | 126.01 |
| 2002-03-19 | 124.46 |
| 2002-03-20 | 125.46 |
| 2002-03-21 | 124.62 |
| 2002-03-22 | 123.37 |
| 2002-03-25 | 123.19 |
| 2002-03-26 | 121.95 |
| 2002-03-27 | 121.38 |
| 2002-03-28 | 122.00 |
| 2002-03-29 | . |
| 2002-04-01 | 122.12 |
| 2002-04-02 | 122.29 |
| 2002-04-03 | 120.93 |
| 2002-04-04 | 122.18 |
| 2002-04-05 | 123.62 |
| 2002-04-08 | 124.17 |
| 2002-04-09 | 124.46 |
| 2002-04-10 | 124.38 |
| 2002-04-11 | 124.29 |
| 2002-04-12 | 125.00 |
| 2002-04-15 | 124.37 |
| 2002-04-16 | 124.93 |
| 2002-04-17 | 126.32 |
| 2002-04-18 | 124.41 |
| 2002-04-19 | 122.56 |
| 2002-04-22 | 124.04 |
| 2002-04-23 | 124.46 |
| 2002-04-24 | 123.38 |
| 2002-04-25 | 121.03 |
| 2002-04-26 | 121.47 |
| 2002-04-29 | 120.11 |
| 2002-04-30 | 120.58 |
| 2002-05-01 | 120.65 |
| 2002-05-02 | 121.31 |
| 2002-05-03 | 121.59 |
| 2002-05-06 | 121.90 |
| 2002-05-07 | 122.67 |
| 2002-05-08 | 123.22 |
| 2002-05-09 | 122.61 |
| 2002-05-10 | 122.40 |
| 2002-05-13 | 123.28 |
| 2002-05-14 | 123.04 |
| 2002-05-15 | 122.82 |
| 2002-05-16 | 123.45 |
| 2002-05-17 | 123.86 |
| 2002-05-20 | 123.15 |
| 2002-05-21 | 121.99 |
| 2002-05-22 | 120.83 |
| 2002-05-23 | 120.01 |
| 2002-05-24 | 122.20 |
| 2002-05-27 | . |
| 2002-05-28 | 121.62 |
| 2002-05-29 | 124.19 |
| 2002-05-30 | 123.92 |
| 2002-05-31 | 124.11 |
| 2002-06-03 | 124.66 |
| 2002-06-04 | 125.80 |
| 2002-06-05 | 124.63 |
| 2002-06-06 | 122.83 |
| 2002-06-07 | 121.58 |
| 2002-06-10 | 124.16 |
| 2002-06-11 | 124.34 |
| 2002-06-12 | 122.15 |
| 2002-06-13 | 121.30 |
| 2002-06-14 | 119.78 |
| 2002-06-17 | 121.28 |
| 2002-06-18 | 121.22 |
| 2002-06-19 | 120.64 |
| 2002-06-20 | 118.00 |
| 2002-06-21 | 115.84 |
| 2002-06-24 | 113.09 |
| 2002-06-25 | 113.91 |
| 2002-06-26 | 112.17 |
| 2002-06-27 | 116.25 |
| 2002-06-28 | 117.17 |
| 2002-07-01 | 117.87 |
| 2002-07-02 | 116.48 |
| 2002-07-03 | 117.67 |
| 2002-07-04 | . |
| 2002-07-05 | 117.35 |
| 2002-07-08 | 118.39 |
| 2002-07-09 | 119.02 |
| 2002-07-10 | 117.45 |
| 2002-07-11 | 115.27 |
| 2002-07-12 | 115.53 |
| 2002-07-15 | 114.72 |
| 2002-07-16 | 114.09 |
| 2002-07-17 | 114.25 |
| 2002-07-18 | 114.23 |
| 2002-07-19 | 114.58 |
| 2002-07-22 | 111.64 |
| 2002-07-23 | 110.96 |
| 2002-07-24 | 109.28 |
| 2002-07-25 | 107.52 |
| 2002-07-26 | 103.12 |
| 2002-07-29 | 102.32 |
| 2002-07-30 | 103.20 |
| 2002-07-31 | 101.78 |
| 2002-08-01 | 102.35 |
| 2002-08-02 | 106.30 |
| 2002-08-05 | 104.22 |
| 2002-08-06 | 101.29 |
| 2002-08-07 | 103.82 |
| 2002-08-08 | 105.72 |
| 2002-08-09 | 106.30 |
| 2002-08-12 | 104.74 |
| 2002-08-13 | 102.44 |
| 2002-08-14 | 102.14 |
| 2002-08-15 | 102.22 |
| 2002-08-16 | 105.56 |
| 2002-08-19 | 105.72 |
| 2002-08-20 | 106.27 |
| 2002-08-21 | 106.62 |
| 2002-08-22 | 106.28 |
| 2002-08-23 | 107.03 |
| 2002-08-26 | 107.77 |
| 2002-08-27 | 107.71 |
| 2002-08-28 | 106.49 |
| 2002-08-29 | 104.67 |
| 2002-08-30 | 106.85 |
| 2002-09-02 | . |
| 2002-09-03 | 106.68 |
| 2002-09-04 | 106.48 |
| 2002-09-05 | 107.11 |
| 2002-09-06 | 106.96 |
| 2002-09-09 | 107.54 |
| 2002-09-10 | 107.93 |
| 2002-09-11 | 108.30 |
| 2002-09-12 | 107.53 |
| 2002-09-13 | 107.33 |
| 2002-09-16 | 106.41 |
| 2002-09-17 | 106.49 |
| 2002-09-18 | 105.02 |
| 2002-09-19 | 104.59 |
| 2002-09-20 | 102.23 |
| 2002-09-23 | 102.75 |
| 2002-09-24 | 103.14 |
| 2002-09-25 | 99.83 |
| 2002-09-26 | 100.78 |
| 2002-09-27 | 99.27 |
| 2002-09-30 | 97.11 |
| 2002-10-01 | 96.98 |
| 2002-10-02 | 99.81 |
| 2002-10-03 | 98.68 |
| 2002-10-04 | 97.88 |
| 2002-10-07 | 98.37 |
| 2002-10-08 | 97.98 |
| 2002-10-09 | 95.94 |
| 2002-10-10 | 95.30 |
| 2002-10-11 | 94.36 |
| 2002-10-14 | 94.69 |
| 2002-10-15 | 95.07 |
| 2002-10-16 | 96.07 |
| 2002-10-17 | 95.88 |
| 2002-10-18 | 97.58 |
| 2002-10-21 | 97.71 |
| 2002-10-22 | 98.34 |
| 2002-10-23 | 100.49 |
| 2002-10-24 | 99.99 |
| 2002-10-25 | 101.16 |
| 2002-10-28 | 102.75 |
| 2002-10-29 | 103.03 |
| 2002-10-30 | 103.94 |
| 2002-10-31 | 109.57 |
| 2002-11-01 | 108.56 |
| 2002-11-04 | 110.47 |
| 2002-11-05 | 106.99 |
| 2002-11-06 | 108.63 |
| 2002-11-07 | 108.16 |
| 2002-11-08 | 110.04 |
| 2002-11-11 | 109.36 |
| 2002-11-12 | 108.69 |
| 2002-11-13 | 107.41 |
| 2002-11-14 | 108.91 |
| 2002-11-15 | 109.28 |
| 2002-11-18 | 113.75 |
| 2002-11-19 | 112.33 |
| 2002-11-20 | 112.08 |
| 2002-11-21 | 114.67 |
| 2002-11-22 | 113.68 |
| 2002-11-25 | 114.30 |
| 2002-11-26 | 113.94 |
| 2002-11-27 | 114.12 |
| 2002-11-28 | . |
| 2002-11-29 | 115.39 |
| 2002-12-02 | 117.51 |
| 2002-12-03 | 117.24 |
| 2002-12-04 | 116.65 |
| 2002-12-05 | 116.49 |
| 2002-12-06 | 118.03 |
| 2002-12-09 | 117.14 |
| 2002-12-10 | 119.16 |
| 2002-12-11 | 119.31 |
| 2002-12-12 | 119.96 |
| 2002-12-13 | 119.17 |
| 2002-12-16 | 119.74 |
| 2002-12-17 | 120.75 |
| 2002-12-18 | 119.84 |
| 2002-12-19 | 120.48 |
| 2002-12-20 | 121.21 |
| 2002-12-23 | 120.87 |
| 2002-12-24 | 121.02 |
| 2002-12-25 | . |
| 2002-12-26 | 123.00 |
| 2002-12-27 | 122.35 |
| 2002-12-30 | 122.58 |
| 2002-12-31 | 122.62 |
| 2003-01-01 | . |
| 2003-01-02 | 121.64 |
| 2003-01-03 | 121.47 |
| 2003-01-06 | 122.02 |
| 2003-01-07 | 120.88 |
| 2003-01-08 | 122.52 |
| 2003-01-09 | 123.83 |
| 2003-01-10 | 122.76 |
| 2003-01-13 | 121.45 |
| 2003-01-14 | 121.84 |
| 2003-01-15 | 121.62 |
| 2003-01-16 | 121.38 |
| 2003-01-17 | 120.22 |
| 2003-01-20 | . |
| 2003-01-21 | 119.81 |
| 2003-01-22 | 120.18 |
| 2003-01-23 | 118.03 |
| 2003-01-24 | 115.82 |
| 2003-01-27 | 113.44 |
| 2003-01-28 | 113.47 |
| 2003-01-29 | 114.08 |
| 2003-01-30 | 114.95 |
| 2003-01-31 | 117.80 |
| 2003-02-03 | 119.79 |
| 2003-02-04 | 120.07 |
| 2003-02-05 | 121.69 |
| 2003-02-06 | 122.36 |
| 2003-02-07 | 121.88 |
| 2003-02-10 | 121.06 |
| 2003-02-11 | 123.64 |
| 2003-02-12 | 121.49 |
| 2003-02-13 | 118.96 |
| 2003-02-14 | 118.51 |
| 2003-02-17 | . |
| 2003-02-18 | 120.94 |
| 2003-02-19 | 120.47 |
| 2003-02-20 | 119.36 |
| 2003-02-21 | 121.99 |
| 2003-02-24 | 123.52 |
| 2003-02-25 | 122.68 |
| 2003-02-26 | 123.31 |
| 2003-02-27 | 121.90 |
| 2003-02-28 | 123.42 |
| 2003-03-03 | 123.56 |
| 2003-03-04 | 123.03 |
| 2003-03-05 | 122.41 |
| 2003-03-06 | 121.01 |
| 2003-03-07 | 119.67 |
| 2003-03-10 | 117.77 |
| 2003-03-11 | 118.81 |
| 2003-03-12 | 118.70 |
| 2003-03-13 | 118.46 |
| 2003-03-14 | 118.37 |
| 2003-03-17 | 117.89 |
| 2003-03-18 | 117.13 |
| 2003-03-19 | 116.74 |
| 2003-03-20 | 118.27 |
| 2003-03-21 | 118.46 |
| 2003-03-24 | 116.63 |
| 2003-03-25 | 117.28 |
| 2003-03-26 | 117.23 |
| 2003-03-27 | 116.93 |
| 2003-03-28 | 117.81 |
| 2003-03-31 | 116.43 |
| 2003-04-01 | 117.20 |
| 2003-04-02 | 118.13 |
| 2003-04-03 | 117.86 |
| 2003-04-04 | 118.79 |
| 2003-04-07 | 120.69 |
| 2003-04-08 | 121.34 |
| 2003-04-09 | 120.79 |
| 2003-04-10 | 121.06 |
| 2003-04-11 | 120.75 |
| 2003-04-14 | 120.95 |
| 2003-04-15 | 120.04 |
| 2003-04-16 | 121.00 |
| 2003-04-17 | 121.74 |
| 2003-04-18 | . |
| 2003-04-21 | 121.70 |
| 2003-04-22 | 119.99 |
| 2003-04-23 | 118.07 |
| 2003-04-24 | 117.55 |
| 2003-04-25 | 116.77 |
| 2003-04-28 | 117.97 |
| 2003-04-29 | 120.63 |
| 2003-04-30 | 121.82 |
| 2003-05-01 | 121.28 |
| 2003-05-02 | 121.51 |
| 2003-05-05 | 121.92 |
| 2003-05-06 | 121.20 |
| 2003-05-07 | 121.24 |
| 2003-05-08 | 120.82 |
| 2003-05-09 | 121.86 |
| 2003-05-12 | 123.11 |
| 2003-05-13 | 124.02 |
| 2003-05-14 | 123.51 |
| 2003-05-15 | 123.10 |
| 2003-05-16 | 122.27 |
| 2003-05-19 | 124.09 |
| 2003-05-20 | 124.95 |
| 2003-05-21 | 125.30 |
| 2003-05-22 | 126.23 |
| 2003-05-23 | 127.63 |
| 2003-05-26 | . |
| 2003-05-27 | 128.66 |
| 2003-05-28 | 130.36 |
| 2003-05-29 | 132.09 |
| 2003-05-30 | 132.27 |
| 2003-06-02 | 131.21 |
| 2003-06-03 | 130.98 |
| 2003-06-04 | 133.68 |
| 2003-06-05 | 135.66 |
| 2003-06-06 | 137.69 |
| 2003-06-09 | 136.93 |
| 2003-06-10 | 135.77 |
| 2003-06-11 | 135.97 |
| 2003-06-12 | 136.96 |
| 2003-06-13 | 137.77 |
| 2003-06-16 | 137.65 |
| 2003-06-17 | 140.36 |
| 2003-06-18 | 139.71 |
| 2003-06-19 | 141.20 |
| 2003-06-20 | 141.95 |
| 2003-06-23 | 139.54 |
| 2003-06-24 | 139.30 |
| 2003-06-25 | 140.62 |
| 2003-06-26 | 140.10 |
| 2003-06-27 | 141.12 |
| 2003-06-30 | 139.95 |
| 2003-07-01 | 141.25 |
| 2003-07-02 | 141.84 |
| 2003-07-03 | 143.88 |
| 2003-07-04 | . |
| 2003-07-07 | 146.65 |
| 2003-07-08 | 146.79 |
| 2003-07-09 | 147.60 |
| 2003-07-10 | 149.01 |
| 2003-07-11 | 147.83 |
| 2003-07-14 | 150.85 |
| 2003-07-15 | 150.83 |
| 2003-07-16 | 152.27 |
| 2003-07-17 | 151.11 |
| 2003-07-18 | 151.17 |
| 2003-07-21 | 150.06 |
| 2003-07-22 | 149.53 |
| 2003-07-23 | 148.33 |
| 2003-07-24 | 152.31 |
| 2003-07-25 | 155.42 |
| 2003-07-28 | 156.78 |
| 2003-07-29 | 157.29 |
| 2003-07-30 | 157.16 |
| 2003-07-31 | 159.70 |
| 2003-08-01 | 159.70 |
| 2003-08-04 | 158.72 |
| 2003-08-05 | 157.16 |
| 2003-08-06 | 156.28 |
| 2003-08-07 | 157.36 |
| 2003-08-08 | 159.51 |
| 2003-08-11 | 162.65 |
| 2003-08-12 | 163.58 |
| 2003-08-13 | 165.21 |
| 2003-08-14 | 168.09 |
| 2003-08-15 | 169.68 |
| 2003-08-18 | 172.93 |
| 2003-08-19 | 172.96 |
| 2003-08-20 | 174.72 |
| 2003-08-21 | 174.26 |
| 2003-08-22 | 174.99 |
| 2003-08-25 | 172.26 |
| 2003-08-26 | 175.12 |
| 2003-08-27 | 175.92 |
| 2003-08-28 | 178.17 |
| 2003-08-29 | 180.86 |
| 2003-09-01 | . |
| 2003-09-02 | 183.89 |
| 2003-09-03 | 184.48 |
| 2003-09-04 | 185.25 |
| 2003-09-05 | 188.75 |
| 2003-09-08 | 191.39 |
| 2003-09-09 | 188.30 |
| 2003-09-10 | 186.87 |
| 2003-09-11 | 187.62 |
| 2003-09-12 | 187.33 |
| 2003-09-15 | 182.88 |
| 2003-09-16 | 185.91 |
| 2003-09-17 | 185.05 |
| 2003-09-18 | 184.23 |
| 2003-09-19 | 186.54 |
| 2003-09-22 | 185.55 |
| 2003-09-23 | 186.58 |
| 2003-09-24 | 188.34 |
| 2003-09-25 | 184.56 |
| 2003-09-26 | 185.00 |
| 2003-09-29 | 189.24 |
| 2003-09-30 | 190.96 |
| 2003-10-01 | 195.06 |
| 2003-10-02 | 199.39 |
| 2003-10-03 | 206.00 |
| 2003-10-06 | 209.56 |
| 2003-10-07 | 209.81 |
| 2003-10-08 | 211.12 |
| 2003-10-09 | 212.56 |
| 2003-10-10 | 213.91 |
| 2003-10-13 | 220.16 |
| 2003-10-14 | 217.74 |
| 2003-10-15 | 220.64 |
| 2003-10-16 | 224.80 |
| 2003-10-17 | 224.52 |
| 2003-10-20 | 223.29 |
| 2003-10-21 | 220.22 |
| 2003-10-22 | 219.89 |
| 2003-10-23 | 212.97 |
| 2003-10-24 | 215.00 |
| 2003-10-27 | 215.07 |
| 2003-10-28 | 218.06 |
| 2003-10-29 | 219.23 |
| 2003-10-30 | 223.41 |
| 2003-10-31 | 223.45 |
| 2003-11-03 | 229.02 |
| 2003-11-04 | 229.17 |
| 2003-11-05 | 226.00 |
| 2003-11-06 | 223.57 |
| 2003-11-07 | 221.29 |
| 2003-11-10 | 218.51 |
| 2003-11-11 | 218.35 |
| 2003-11-12 | 219.86 |
| 2003-11-13 | 219.81 |
| 2003-11-14 | 219.07 |
| 2003-11-17 | 218.64 |
| 2003-11-18 | 217.46 |
| 2003-11-19 | 213.76 |
| 2003-11-20 | 211.59 |
| 2003-11-21 | 213.58 |
| 2003-11-24 | 213.36 |
| 2003-11-25 | 218.28 |
| 2003-11-26 | 218.28 |
| 2003-11-27 | . |
| 2003-11-28 | 226.40 |
| 2003-12-01 | 233.22 |
| 2003-12-02 | 236.06 |
| 2003-12-03 | 236.19 |
| 2003-12-04 | 238.09 |
| 2003-12-05 | 239.22 |
| 2003-12-08 | 241.92 |
| 2003-12-09 | 249.96 |
| 2003-12-10 | 251.02 |
| 2003-12-11 | 247.98 |
| 2003-12-12 | 252.67 |
| 2003-12-15 | 253.56 |
| 2003-12-16 | 252.47 |
| 2003-12-17 | 252.95 |
| 2003-12-18 | 255.27 |
| 2003-12-19 | 260.72 |
| 2003-12-22 | 269.63 |
| 2003-12-23 | 268.06 |
| 2003-12-24 | 269.89 |
| 2003-12-25 | . |
| 2003-12-26 | 273.42 |
| 2003-12-29 | 278.56 |
| 2003-12-30 | 278.87 |
| 2003-12-31 | 282.77 |
| 2004-01-01 | . |
| 2004-01-02 | 290.42 |
| 2004-01-05 | 298.80 |
| 2004-01-06 | 296.16 |
| 2004-01-07 | 292.54 |
| 2004-01-08 | 296.97 |
| 2004-01-09 | 294.99 |
| 2004-01-12 | 291.74 |
| 2004-01-13 | 293.67 |
| 2004-01-14 | 292.73 |
| 2004-01-15 | 285.74 |
| 2004-01-16 | 282.42 |
| 2004-01-19 | . |
| 2004-01-20 | 288.00 |
| 2004-01-21 | 281.01 |
| 2004-01-22 | 276.11 |
| 2004-01-23 | 280.24 |
| 2004-01-26 | 280.00 |
| 2004-01-27 | 286.65 |
| 2004-01-28 | 282.97 |
| 2004-01-29 | 271.23 |
| 2004-01-30 | 266.59 |
| 2004-02-02 | 263.99 |
| 2004-02-03 | 272.12 |
| 2004-02-04 | 275.72 |
| 2004-02-05 | 268.69 |
| 2004-02-06 | 273.55 |
| 2004-02-09 | 281.44 |
| 2004-02-10 | 285.04 |
| 2004-02-11 | 287.74 |
| 2004-02-12 | 290.31 |
| 2004-02-13 | 288.73 |
| 2004-02-16 | . |
| 2004-02-17 | 294.83 |
| 2004-02-18 | 291.79 |
| 2004-02-19 | 282.57 |
| 2004-02-20 | 283.25 |
| 2004-02-23 | 280.45 |
| 2004-02-24 | 280.53 |
| 2004-02-25 | 278.45 |
| 2004-02-26 | 278.37 |
| 2004-02-27 | 284.68 |
| 2004-03-01 | 292.45 |
| 2004-03-02 | 293.10 |
| 2004-03-03 | 296.08 |
| 2004-03-04 | 293.72 |
| 2004-03-05 | 295.37 |
| 2004-03-08 | 295.47 |
| 2004-03-09 | 292.00 |
| 2004-03-10 | 279.79 |
| 2004-03-11 | 271.67 |
| 2004-03-12 | 278.49 |
| 2004-03-15 | 273.58 |
| 2004-03-16 | 274.38 |
| 2004-03-17 | 279.20 |
| 2004-03-18 | 276.02 |
| 2004-03-19 | 276.46 |
| 2004-03-22 | 268.34 |
| 2004-03-23 | 268.79 |
| 2004-03-24 | 266.99 |
| 2004-03-25 | 263.76 |
| 2004-03-26 | 270.85 |
| 2004-03-29 | 274.65 |
| 2004-03-30 | 279.29 |
| 2004-03-31 | 282.98 |
| 2004-04-01 | 288.68 |
| 2004-04-02 | 295.40 |
| 2004-04-05 | 296.69 |
| 2004-04-06 | 299.36 |
| 2004-04-07 | 296.85 |
| 2004-04-08 | 296.26 |
| 2004-04-09 | . |
| 2004-04-12 | 293.75 |
| 2004-04-13 | 291.44 |
| 2004-04-14 | 283.98 |
| 2004-04-15 | 279.55 |
| 2004-04-16 | 281.26 |
| 2004-04-19 | 276.07 |
| 2004-04-20 | 269.28 |
| 2004-04-21 | 268.98 |
| 2004-04-22 | 263.51 |
| 2004-04-23 | 269.51 |
| 2004-04-26 | 263.70 |
| 2004-04-27 | 258.09 |
| 2004-04-28 | 252.83 |
| 2004-04-29 | 243.79 |
| 2004-04-30 | 240.29 |
| 2004-05-03 | 239.95 |
| 2004-05-04 | 246.06 |
| 2004-05-05 | 246.20 |
| 2004-05-06 | 243.29 |
| 2004-05-07 | 234.29 |
| 2004-05-10 | 219.70 |
| 2004-05-11 | 220.13 |
| 2004-05-12 | 221.82 |
| 2004-05-13 | 225.92 |
| 2004-05-14 | 215.51 |
| 2004-05-17 | 200.35 |
| 2004-05-18 | 215.21 |
| 2004-05-19 | 226.00 |
| 2004-05-20 | 222.30 |
| 2004-05-21 | 223.72 |
| 2004-05-24 | 229.40 |
| 2004-05-25 | 229.88 |
| 2004-05-26 | 232.17 |
| 2004-05-27 | 236.32 |
| 2004-05-28 | 233.25 |
| 2004-05-31 | . |
| 2004-06-01 | 231.83 |
| 2004-06-02 | 234.01 |
| 2004-06-03 | 226.12 |
| 2004-06-04 | 230.82 |
| 2004-06-07 | 239.02 |
| 2004-06-08 | 239.46 |
| 2004-06-09 | 234.36 |
| 2004-06-10 | 233.70 |
| 2004-06-11 | . |
| 2004-06-14 | 226.09 |
| 2004-06-15 | 227.63 |
| 2004-06-16 | 225.36 |
| 2004-06-17 | 225.72 |
| 2004-06-18 | 223.10 |
| 2004-06-21 | 220.86 |
| 2004-06-22 | 219.86 |
| 2004-06-23 | 222.56 |
| 2004-06-24 | 228.99 |
| 2004-06-25 | 233.11 |
| 2004-06-28 | 230.57 |
| 2004-06-29 | 232.07 |
| 2004-06-30 | 232.50 |
| 2004-07-01 | 234.24 |
| 2004-07-02 | 237.08 |
| 2004-07-05 | . |
| 2004-07-06 | 238.78 |
| 2004-07-07 | 242.51 |
| 2004-07-08 | 237.42 |
| 2004-07-09 | 239.12 |
| 2004-07-12 | 240.65 |
| 2004-07-13 | 240.67 |
| 2004-07-14 | 241.55 |
| 2004-07-15 | 246.13 |
| 2004-07-16 | 252.00 |
| 2004-07-19 | 252.13 |
| 2004-07-20 | 254.14 |
| 2004-07-21 | 253.23 |
| 2004-07-22 | 252.43 |
| 2004-07-23 | 252.79 |
| 2004-07-26 | 252.32 |
| 2004-07-27 | 254.32 |
| 2004-07-28 | 257.79 |
| 2004-07-29 | 260.63 |
| 2004-07-30 | 265.40 |
| 2004-08-02 | 265.43 |
| 2004-08-03 | 263.64 |
| 2004-08-04 | 262.10 |
| 2004-08-05 | 261.68 |
| 2004-08-06 | 262.43 |
| 2004-08-09 | 260.71 |
| 2004-08-10 | 263.78 |
| 2004-08-11 | 260.07 |
| 2004-08-12 | 262.12 |
| 2004-08-13 | 262.20 |
| 2004-08-16 | 264.54 |
| 2004-08-17 | 267.93 |
| 2004-08-18 | 271.33 |
| 2004-08-19 | 275.93 |
| 2004-08-20 | 273.80 |
| 2004-08-23 | 266.77 |
| 2004-08-24 | 267.20 |
| 2004-08-25 | 269.54 |
| 2004-08-26 | 270.46 |
| 2004-08-27 | 270.37 |
| 2004-08-30 | 273.87 |
| 2004-08-31 | 277.16 |
| 2004-09-01 | 276.61 |
| 2004-09-02 | 277.49 |
| 2004-09-03 | 276.64 |
| 2004-09-06 | . |
| 2004-09-07 | 282.44 |
| 2004-09-08 | 281.92 |
| 2004-09-09 | 280.15 |
| 2004-09-10 | 279.72 |
| 2004-09-13 | 280.20 |
| 2004-09-14 | 283.37 |
| 2004-09-15 | 284.33 |
| 2004-09-16 | 289.90 |
| 2004-09-17 | 297.02 |
| 2004-09-20 | 300.65 |
| 2004-09-21 | 301.61 |
| 2004-09-22 | 296.62 |
| 2004-09-23 | 297.74 |
| 2004-09-24 | 296.25 |
| 2004-09-27 | 292.37 |
| 2004-09-28 | 301.27 |
| 2004-09-29 | 307.77 |
| 2004-09-30 | 310.70 |
| 2004-10-01 | 316.13 |
| 2004-10-04 | 325.41 |
| 2004-10-05 | 327.14 |
| 2004-10-06 | 323.90 |
| 2004-10-07 | 324.38 |
| 2004-10-08 | 321.45 |
| 2004-10-11 | 320.63 |
| 2004-10-12 | 317.34 |
| 2004-10-13 | 306.83 |
| 2004-10-14 | 301.13 |
| 2004-10-15 | 308.26 |
| 2004-10-18 | 306.54 |
| 2004-10-19 | 302.86 |
| 2004-10-20 | 296.94 |
| 2004-10-21 | 300.82 |
| 2004-10-22 | 299.82 |
| 2004-10-25 | 296.67 |
| 2004-10-26 | 304.19 |
| 2004-10-27 | 306.13 |
| 2004-10-28 | 302.99 |
| 2004-10-29 | 301.69 |
| 2004-11-01 | 303.33 |
| 2004-11-02 | 306.89 |
| 2004-11-03 | 311.04 |
| 2004-11-04 | 311.94 |
| 2004-11-05 | 314.52 |
| 2004-11-08 | 313.15 |
| 2004-11-09 | 317.11 |
| 2004-11-10 | 321.64 |
| 2004-11-11 | 320.72 |
| 2004-11-12 | 328.32 |
| 2004-11-15 | 330.21 |
| 2004-11-16 | 326.11 |
| 2004-11-17 | 331.67 |
| 2004-11-18 | 329.81 |
| 2004-11-19 | 327.11 |
| 2004-11-22 | 327.38 |
| 2004-11-23 | 327.95 |
| 2004-11-24 | 329.46 |
| 2004-11-25 | . |
| 2004-11-26 | 333.25 |
| 2004-11-29 | 335.51 |
| 2004-11-30 | 340.58 |
| 2004-12-01 | 342.94 |
| 2004-12-02 | 343.25 |
| 2004-12-03 | 345.46 |
| 2004-12-06 | 342.80 |
| 2004-12-07 | 334.57 |
| 2004-12-08 | 330.53 |
| 2004-12-09 | 327.99 |
| 2004-12-10 | 329.14 |
| 2004-12-13 | 335.84 |
| 2004-12-14 | 340.04 |
| 2004-12-15 | 341.04 |
| 2004-12-16 | 345.59 |
| 2004-12-17 | 343.78 |
| 2004-12-20 | 346.99 |
| 2004-12-21 | 352.71 |
| 2004-12-22 | 352.24 |
| 2004-12-23 | 355.73 |
| 2004-12-24 | . |
| 2004-12-27 | 359.15 |
| 2004-12-28 | 365.41 |
| 2004-12-29 | 367.67 |
| 2004-12-30 | 369.40 |
| 2004-12-31 | 370.89 |
| 2005-01-03 | 367.76 |
| 2005-01-04 | 354.94 |
| 2005-01-05 | 348.29 |
| 2005-01-06 | 342.55 |
| 2005-01-07 | 349.94 |
| 2005-01-10 | 348.29 |
| 2005-01-11 | 345.67 |
| 2005-01-12 | 345.76 |
| 2005-01-13 | 355.71 |
| 2005-01-14 | 359.42 |
| 2005-01-17 | . |
| 2005-01-18 | 355.88 |
| 2005-01-19 | 356.82 |
| 2005-01-20 | 350.37 |
| 2005-01-21 | 356.81 |
| 2005-01-24 | 362.49 |
| 2005-01-25 | 364.23 |
| 2005-01-26 | 365.09 |
| 2005-01-27 | 363.08 |
#2005-01-28| 366.65
#2005-01-31| 372.64
#2005-02-01| 374.21
#2005-02-02| 374.21
#2005-02-03| 377.16
#2005-02-04| 380.36
#2005-02-07| 380.38
#2005-02-08| 377.93
#2005-02-09| 380.14
#2005-02-10| 379.64
#2005-02-11| 380.85
#2005-02-14| 383.49
#2005-02-15| 385.28
#2005-02-16| 383.03
#2005-02-17| 391.89
#2005-02-18| 395.56
#2005-02-21| .
#2005-02-22| 403.91
#2005-02-23| 412.80
#2005-02-24| 423.58
#2005-02-25| 416.34
#2005-02-28| 422.90
#2005-03-01| 413.27
#2005-03-02| 413.99
#2005-03-03| 418.09
#2005-03-04| 427.04
#2005-03-07| 431.25
#2005-03-08| 426.23
#2005-03-09| 420.83
#2005-03-10| 415.49
#2005-03-11| 415.80
#2005-03-14| 407.64
#2005-03-15| 401.96
#2005-03-16| 403.77
#2005-03-17| 407.59
#2005-03-18| 406.20
#2005-03-21| 400.95
#2005-03-22| 394.79
#2005-03-23| 383.62
#2005-03-24| 390.71
#2005-03-25| .
#2005-03-28| 384.95
#2005-03-29| 375.48
#2005-03-30| 380.91
#2005-03-31| 388.64
#2005-04-01| 394.51
#2005-04-04| 386.70
#2005-04-05| 383.96
#2005-04-06| 384.01
#2005-04-07| 388.17
#2005-04-08| 385.01
#2005-04-11| 382.55
#2005-04-12| 378.91
#2005-04-13| 374.56
#2005-04-14| 362.19
#2005-04-15| 354.98
#2005-04-18| 351.71
#2005-04-19| 359.30
#2005-04-20| 361.11
#2005-04-21| 363.34
#2005-04-22| 363.46
#2005-04-25| 368.05
#2005-04-26| 368.26
#2005-04-27| 364.61
#2005-04-28| 355.01
#2005-04-29| 352.28
#2005-05-02| 354.40
#2005-05-03| 357.69
#2005-05-04| 365.67
#2005-05-05| 364.78
#2005-05-06| 369.13
#2005-05-09| 370.49
#2005-05-10| 361.97
#2005-05-11| 358.00
#2005-05-12| 350.01
#2005-05-13| 345.49
#2005-05-16| 351.69
#2005-05-17| 348.26
#2005-05-18| 356.51
#2005-05-19| 356.97
#2005-05-20| 351.94
#2005-05-23| 352.80
#2005-05-24| 358.45
#2005-05-25| 356.24
#2005-05-26| 356.27
#2005-05-27| 363.98
#2005-05-30| .
#2005-05-31| 363.88
#2005-06-01| 365.33
#2005-06-02| 368.66
#2005-06-03| 373.24
#2005-06-06| 361.07
#2005-06-07| 357.44
#2005-06-08| 359.24
#2005-06-09| 351.42
#2005-06-10| 356.06
#2005-06-13| 356.34
#2005-06-14| 363.08
#2005-06-15| 362.66
#2005-06-16| 369.99
#2005-06-17| 377.52
#2005-06-20| 380.30
#2005-06-21| 379.40
#2005-06-22| 380.94
#2005-06-23| 371.45
#2005-06-24| 370.68
#2005-06-27| 372.46
#2005-06-28| 374.94
#2005-06-29| 377.07
#2005-06-30| 374.10
#2005-07-01| 378.32
#2005-07-04| .
#2005-07-05| 372.33
#2005-07-06| 373.75
#2005-07-07| 368.19
#2005-07-08| 376.35
#2005-07-11| 384.69
#2005-07-12| 389.66
#2005-07-13| 393.03
#2005-07-14| 392.33
#2005-07-15| 390.12
#2005-07-18| 392.41
#2005-07-19| 395.62
#2005-07-20| 403.99
#2005-07-21| 413.66
#2005-07-22| 409.78
#2005-07-25| 399.86
#2005-07-26| 398.49
#2005-07-27| 403.34
#2005-07-28| 407.92
#2005-07-29| 408.91
#2005-08-01| 412.12
#2005-08-02| 425.03
#2005-08-03| 429.92
#2005-08-04| 431.84
#2005-08-05| 433.84
#2005-08-08| 435.91
#2005-08-09| 438.00
#2005-08-10| 445.80
#2005-08-11| 438.59
#2005-08-12| 432.55
#2005-08-15| 439.47
#2005-08-16| 434.13
#2005-08-17| 437.16
#2005-08-18| 427.95
#2005-08-19| 419.45
#2005-08-22| 427.75
#2005-08-23| 419.14
#2005-08-24| 412.40
#2005-08-25| 416.51
#2005-08-26| 417.45
#2005-08-29| 419.32
#2005-08-30| 423.68
#2005-08-31| 427.73
#2005-09-01| 432.28
#2005-09-02| 441.01
#2005-09-05| .
#2005-09-06| 447.16
#2005-09-07| 447.50
#2005-09-08| 449.62
#2005-09-09| 453.06
#2005-09-12| 456.26
#2005-09-13| 451.01
#2005-09-14| 452.24
#2005-09-15| 463.87
#2005-09-16| 477.73
#2005-09-19| 478.21
#2005-09-20| 478.35
#2005-09-21| 490.48
#2005-09-22| 483.31
#2005-09-23| 488.19
#2005-09-26| 495.37
#2005-09-27| 494.57
#2005-09-28| 498.65
#2005-09-29| 504.77
#2005-09-30| 507.91
#2005-10-03| 504.96
#2005-10-04| 501.20
#2005-10-05| 480.23
#2005-10-06| 465.32
#2005-10-07| 469.70
#2005-10-10| 478.06
#2005-10-11| 480.93
#2005-10-12| 480.51
#2005-10-13| 464.71
#2005-10-14| 462.81
#2005-10-17| 466.88
#2005-10-18| 453.89
#2005-10-19| 448.59
#2005-10-20| 442.76
#2005-10-21| 452.91
#2005-10-24| 456.71
#2005-10-25| 455.00
#2005-10-26| 455.97
#2005-10-27| 448.98
#2005-10-28| 448.20
#2005-10-31| 463.90
#2005-11-01| 473.80
#2005-11-02| 476.85
#2005-11-03| 481.37
#2005-11-04| 474.79
#2005-11-07| 481.87
#2005-11-08| 480.28
#2005-11-09| 482.09
#2005-11-10| 479.20
#2005-11-11| 481.90
#2005-11-14| 474.29
#2005-11-15| 474.11
#2005-11-16| 478.30
#2005-11-17| 491.57
#2005-11-18| 488.95
#2005-11-21| 488.92
#2005-11-22| 483.96
#2005-11-23| 494.22
#2005-11-24| .
#2005-11-25| 494.78
#2005-11-28| 494.24
#2005-11-29| 497.04
#2005-11-30| 493.26
#2005-12-01| 501.01
#2005-12-02| 503.29
#2005-12-05| 500.34
#2005-12-06| 503.19
#2005-12-07| 495.46
#2005-12-08| 490.60
#2005-12-09| 495.52
#2005-12-12| 495.28
#2005-12-13| 502.47
#2005-12-14| 499.75
#2005-12-15| 493.29
#2005-12-16| 494.40
#2005-12-19| 492.63
#2005-12-20| 492.23
#2005-12-21| 499.96
#2005-12-22| 499.60
#2005-12-23| 494.39
#2005-12-26| .
#2005-12-27| 496.97
#2005-12-28| 497.96
#2005-12-29| 502.94
#2005-12-30| 504.73
#2006-01-02| .
#2006-01-03| 519.92
#2006-01-04| 530.91
#2006-01-05| 534.79
#2006-01-06| 539.22
#2006-01-09| 542.48
#2006-01-10| 537.88
#2006-01-11| 543.20
#2006-01-12| 547.39
#2006-01-13| 547.66
#2006-01-16| .
#2006-01-17| 551.01
#2006-01-18| 545.45
#2006-01-19| 560.92
#2006-01-20| 564.17
#2006-01-23| 563.04
#2006-01-24| 575.47
#2006-01-25| 574.35
#2006-01-26| 583.25
#2006-01-27| 598.21
#2006-01-30| 605.65
#2006-01-31| 611.16
#2006-02-01| 612.64
#2006-02-02| 600.81
#2006-02-03| 593.88
#2006-02-06| 607.08
#2006-02-07| 600.33
#2006-02-08| 590.42
#2006-02-09| 595.16
#2006-02-10| 595.28
#2006-02-13| 582.81
#2006-02-14| 589.38
#2006-02-15| 601.80
#2006-02-16| 603.03
#2006-02-17| 602.16
#2006-02-20| .
#2006-02-21| 607.50
#2006-02-22| 610.83
#2006-02-23| 617.63
#2006-02-24| 617.60
#2006-02-27| 616.32
#2006-02-28| 618.87
#2006-03-01| 620.72
#2006-03-02| 629.06
#2006-03-03| 634.44
#2006-03-06| 633.92
#2006-03-07| 609.87
#2006-03-08| 597.76
#2006-03-09| 588.97
#2006-03-10| 598.27
#2006-03-13| 606.55
#2006-03-14| 613.04
#2006-03-15| 622.63
#2006-03-16| 626.48
#2006-03-17| 623.71
#2006-03-20| 626.49
#2006-03-21| 615.78
#2006-03-22| 615.90
#2006-03-23| 620.31
#2006-03-24| 630.05
#2006-03-27| 638.67
#2006-03-28| 628.66
#2006-03-29| 638.02
#2006-03-30| 655.60
#2006-03-31| 661.61
#2006-04-03| 679.43
#2006-04-04| 682.13
#2006-04-05| 683.22
#2006-04-06| 687.57
#2006-04-07| 680.73
#2006-04-10| 679.62
#2006-04-11| 675.73
#2006-04-12| 676.40
#2006-04-13| 680.46
#2006-04-14| .
#2006-04-17| 688.95
#2006-04-18| 709.51
#2006-04-19| 721.04
#2006-04-20| 733.04
#2006-04-21| 726.42
#2006-04-24| 734.27
#2006-04-25| 722.56
#2006-04-26| 732.50
#2006-04-27| 724.52
#2006-04-28| 733.77
#2006-05-01| 741.74
#2006-05-02| 763.83
#2006-05-03| 759.75
#2006-05-04| 769.10
#2006-05-05| 777.61
#2006-05-08| 793.70
#2006-05-09| 797.13
#2006-05-10| 800.72
#2006-05-11| 782.55
#2006-05-12| 762.89
#2006-05-15| 716.47
#2006-05-16| 712.66
#2006-05-17| 715.14
#2006-05-18| 675.83
#2006-05-19| 669.36
#2006-05-22| 622.85
#2006-05-23| 639.99
#2006-05-24| 624.41
#2006-05-25| 638.34
#2006-05-26| 666.40
#2006-05-29| .
#2006-05-30| 643.58
#2006-05-31| 642.17
#2006-06-01| 641.43
#2006-06-02| 658.07
#2006-06-05| 640.57
#2006-06-06| 624.94
#2006-06-07| 604.32
#2006-06-08| 586.69
#2006-06-09| 601.89
#2006-06-12| 583.33
#2006-06-13| 555.61
#2006-06-14| 558.09
#2006-06-15| 570.88
#2006-06-16| 601.58
#2006-06-19| 600.32
#2006-06-20| 587.85
#2006-06-21| 611.66
#2006-06-22| 618.44
#2006-06-23| 627.67
#2006-06-26| 626.85
#2006-06-27| 625.59
#2006-06-28| 632.77
#2006-06-29| 653.21
#2006-06-30| 679.94
#2006-07-03| 692.81
#2006-07-04| .
#2006-07-05| 681.18
#2006-07-06| 679.68
#2006-07-07| 673.15
#2006-07-10| 677.30
#2006-07-11| 673.76
#2006-07-12| 677.31
#2006-07-13| 658.18
#2006-07-14| 652.62
#2006-07-17| 634.38
#2006-07-18| 630.40
#2006-07-19| 646.52
#2006-07-20| 642.55
#2006-07-21| 628.13
#2006-07-24| 631.86
#2006-07-25| 643.66
#2006-07-26| 639.66
#2006-07-27| 649.31
#2006-07-28| 656.86
#2006-07-31| 652.65
#2006-08-01| 646.09
#2006-08-02| 656.02
#2006-08-03| 661.83
#2006-08-04| 665.90
#2006-08-07| 659.05
#2006-08-08| 661.40
#2006-08-09| 660.65
#2006-08-10| 656.81
#2006-08-11| 655.93
#2006-08-14| 653.46
#2006-08-15| 652.75
#2006-08-16| 664.73
#2006-08-17| 667.27
#2006-08-18| 659.12
#2006-08-21| 655.59
#2006-08-22| 652.98
#2006-08-23| 636.57
#2006-08-24| 642.24
#2006-08-25| 645.44
#2006-08-28| 653.56
#2006-08-29| 656.33
#2006-08-30| 658.46
#2006-08-31| 650.00
#2006-09-01| 661.96
#2006-09-04| .
#2006-09-05| 675.82
#2006-09-06| 672.18
#2006-09-07| 667.77
#2006-09-08| 661.34
#2006-09-11| 634.05
#2006-09-12| 636.49
#2006-09-13| 643.60
#2006-09-14| 643.46
#2006-09-15| 642.25
#2006-09-18| 645.72
#2006-09-19| 639.26
#2006-09-20| 632.99
#2006-09-21| 634.75
#2006-09-22| 628.49
#2006-09-25| 624.50
#2006-09-26| 636.74
#2006-09-27| 645.26
#2006-09-28| 650.13
#2006-09-29| 653.57
#2006-10-02| 658.66
#2006-10-03| 647.43
#2006-10-04| 652.15
#2006-10-05| 662.16
#2006-10-06| 664.08
#2006-10-09| 667.78
#2006-10-10| 673.39
#2006-10-11| 675.05
#2006-10-12| 682.92
#2006-10-13| 693.29
#2006-10-16| 706.55
#2006-10-17| 706.48
#2006-10-18| 705.85
#2006-10-19| 706.78
#2006-10-20| 709.29
#2006-10-23| 712.01
#2006-10-24| 720.94
#2006-10-25| 723.12
#2006-10-26| 726.12
#2006-10-27| 726.11
#2006-10-30| 723.18
#2006-10-31| 727.21
#2006-11-01| 743.59
#2006-11-02| 745.67
#2006-11-03| 751.01
#2006-11-06| 764.88
#2006-11-07| 761.92
#2006-11-08| 756.01
#2006-11-09| 764.15
#2006-11-10| 760.26
#2006-11-13| 751.07
#2006-11-14| 751.94
#2006-11-15| 753.95
#2006-11-16| 757.09
#2006-11-17| 751.40
#2006-11-20| 750.12
#2006-11-21| 763.57
#2006-11-22| 770.76
#2006-11-23| .
#2006-11-24| 774.08
#2006-11-27| 766.31
#2006-11-28| 757.50
#2006-11-29| 771.30
#2006-11-30| 774.01
#2006-12-01| 772.38
#2006-12-04| 791.34
#2006-12-05| 809.51
#2006-12-06| 807.68
#2006-12-07| 806.35
#2006-12-08| 797.22
#2006-12-11| 795.49
#2006-12-12| 783.98
#2006-12-13| 788.26
#2006-12-14| 802.99
#2006-12-15| 807.75
#2006-12-18| 810.66
#2006-12-19| 802.32
#2006-12-20| 801.97
#2006-12-21| 804.37
#2006-12-22| 809.04
#2006-12-25| .
#2006-12-26| 813.45
#2006-12-27| 825.72
#2006-12-28| 824.11
#2006-12-29| 826.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 826.41
#2007-01-04| 816.76
#2007-01-05| 795.98
#2007-01-08| 798.39
#2007-01-09| 789.76
#2007-01-10| 791.81
#2007-01-11| 802.96
#2007-01-12| 822.15
#2007-01-15| .
#2007-01-16| 825.33
#2007-01-17| 828.87
#2007-01-18| 836.01
#2007-01-19| 845.28
#2007-01-22| 852.98
#2007-01-23| 863.32
#2007-01-24| 880.74
#2007-01-25| 881.64
#2007-01-26| 872.22
#2007-01-29| 869.85
#2007-01-30| 873.03
#2007-01-31| 875.28
#2007-02-01| 890.28
#2007-02-02| 895.44
#2007-02-05| 900.77
#2007-02-06| 914.75
#2007-02-07| 908.00
#2007-02-08| 907.88
#2007-02-09| 896.81
#2007-02-12| 883.81
#2007-02-13| 902.10
#2007-02-14| 920.96
#2007-02-15| 936.24
#2007-02-16| 937.37
#2007-02-19| .
#2007-02-20| 937.05
#2007-02-21| 951.08
#2007-02-22| 956.74
#2007-02-23| 946.51
#2007-02-26| 956.73
#2007-02-27| 899.85
#2007-02-28| 896.11
#2007-03-01| 881.80
#2007-03-02| 862.30
#2007-03-05| 816.57
#2007-03-06| 859.11
#2007-03-07| 858.41
#2007-03-08| 880.25
#2007-03-09| 892.47
#2007-03-12| 901.73
#2007-03-13| 885.60
#2007-03-14| 878.55
#2007-03-15| 890.53
#2007-03-16| 887.23
#2007-03-19| 905.11
#2007-03-20| 913.35
#2007-03-21| 930.59
#2007-03-22| 937.77
#2007-03-23| 941.17
#2007-03-26| 947.59
#2007-03-27| 941.68
#2007-03-28| 922.32
#2007-03-29| 933.96
#2007-03-30| 949.99
#2007-04-02| 940.14
#2007-04-03| 962.20
#2007-04-04| 979.43
#2007-04-05| 983.83
#2007-04-06| .
#2007-04-09| 992.66
#2007-04-10|1001.10
#2007-04-11|1005.36
#2007-04-12|1004.65
#2007-04-13|1017.44
#2007-04-16|1043.93
#2007-04-17|1045.12
#2007-04-18|1042.05
#2007-04-19|1032.58
#2007-04-20|1058.21
#2007-04-23|1065.19
#2007-04-24|1064.38
#2007-04-25|1069.53
#2007-04-26|1061.63
#2007-04-27|1046.83
#2007-04-30|1049.77
#2007-05-01|1049.46
#2007-05-02|1054.03
#2007-05-03|1082.48
#2007-05-04|1092.16
#2007-05-07|1092.46
#2007-05-08|1087.55
#2007-05-09|1108.52
#2007-05-10|1100.50
#2007-05-11|1101.81
#2007-05-14|1121.40
#2007-05-15|1118.20
#2007-05-16|1148.08
#2007-05-17|1147.73
#2007-05-18|1149.24
#2007-05-21|1165.44
#2007-05-22|1163.57
#2007-05-23|1156.84
#2007-05-24|1127.54
#2007-05-25|1139.76
#2007-05-28| .
#2007-05-29|1149.49
#2007-05-30|1147.45
#2007-05-31|1168.82
#2007-06-01|1202.40
#2007-06-04|1203.60
#2007-06-05|1201.53
#2007-06-06|1170.07
#2007-06-07|1164.30
#2007-06-08|1152.23
#2007-06-11|1166.61
#2007-06-12|1159.49
#2007-06-13|1172.00
#2007-06-14|1202.73
#2007-06-15|1224.51
#2007-06-18|1236.03
#2007-06-19|1231.54
#2007-06-20|1224.16
#2007-06-21|1237.72
#2007-06-22|1231.45
#2007-06-25|1212.09
#2007-06-26|1195.67
#2007-06-27|1197.66
#2007-06-28|1200.99
#2007-06-29|1215.22
#2007-07-02|1232.99
#2007-07-03|1256.13
#2007-07-04| .
#2007-07-05|1278.51
#2007-07-06|1290.47
#2007-07-09|1304.45
#2007-07-10|1301.92
#2007-07-11|1310.40
#2007-07-12|1349.26
#2007-07-13|1366.00
#2007-07-16|1361.65
#2007-07-17|1367.79
#2007-07-18|1361.59
#2007-07-19|1381.92
#2007-07-20|1386.25
#2007-07-23|1416.10
#2007-07-24|1403.76
#2007-07-25|1386.12
#2007-07-26|1358.26
#2007-07-27|1306.28
#2007-07-30|1335.19
#2007-07-31|1364.12
#2007-08-01|1325.70
#2007-08-02|1329.06
#2007-08-03|1305.53
#2007-08-06|1271.29
#2007-08-07|1284.88
#2007-08-08|1331.98
#2007-08-09|1301.63
#2007-08-10|1248.17
#2007-08-13|1255.58
#2007-08-14|1225.49
#2007-08-15|1184.90
#2007-08-16|1101.60
#2007-08-17|1105.32
#2007-08-20|1150.19
#2007-08-21|1161.54
#2007-08-22|1219.79
#2007-08-23|1241.75
#2007-08-24|1269.66
#2007-08-27|1336.13
#2007-08-28|1313.27
#2007-08-29|1323.96
#2007-08-30|1339.03
#2007-08-31|1387.49
#2007-09-03| .
#2007-09-04|1405.04
#2007-09-05|1392.28
#2007-09-06|1415.41
#2007-09-07|1411.28
#2007-09-10|1396.97
#2007-09-11|1433.87
#2007-09-12|1450.36
#2007-09-13|1469.52
#2007-09-14|1475.59
#2007-09-17|1473.61
#2007-09-18|1523.54
#2007-09-19|1589.93
#2007-09-20|1611.35
#2007-09-21|1627.21
#2007-09-24|1696.11
#2007-09-25|1699.12
#2007-09-26|1709.50
#2007-09-27|1753.95
#2007-09-28|1758.14
#2007-10-01|1804.92
#2007-10-02|1830.34
#2007-10-03|1799.55
#2007-10-04|1745.21
#2007-10-05|1811.73
#2007-10-08|1804.94
#2007-10-09|1852.17
#2007-10-10|1874.57
#2007-10-11|1938.04
#2007-10-12|1913.54
#2007-10-15|1972.43
#2007-10-16|1929.40
#2007-10-17|1943.98
#2007-10-18|1927.45
#2007-10-19|1875.48
#2007-10-22|1816.69
#2007-10-23|1897.25
#2007-10-24|1875.43
#2007-10-25|1893.27
#2007-10-26|1951.73
#2007-10-29|2031.13
#2007-10-30|2018.82
#2007-10-31|2048.48
#2007-11-01|2018.58
#2007-11-02|2008.67
#2007-11-05|1951.81
#2007-11-06|1989.37
#2007-11-07|1992.98
#2007-11-08|1949.94
#2007-11-09|1938.05
#2007-11-12|1849.67
#2007-11-13|1861.62
#2007-11-14|1954.61
#2007-11-15|1942.12
#2007-11-16|1912.36
#2007-11-19|1872.24
#2007-11-20|1865.33
#2007-11-21|1780.55
#2007-11-22| .
#2007-11-23|1800.20
#2007-11-26|1825.65
#2007-11-27|1810.31
#2007-11-28|1864.19
#2007-11-29|1899.77
#2007-11-30|1950.38
#2007-12-03|1966.09
#2007-12-04|1963.11
#2007-12-05|2003.53
#2007-12-06|2022.52
#2007-12-07|2016.89
#2007-12-10|2008.67
#2007-12-11|2010.54
#2007-12-12|2000.41
#2007-12-13|1940.80
#2007-12-14|1930.44
#2007-12-17|1832.05
#2007-12-18|1831.22
#2007-12-19|1851.41
#2007-12-20|1869.38
#2007-12-21|1894.63
#2007-12-24|1933.30
#2007-12-25| .
#2007-12-26|1972.71
#2007-12-27|1967.67
#2007-12-28|1975.74
#2007-12-31|1970.01
#2008-01-01| .
#2008-01-02|1956.36
#2008-01-03|1967.32
#2008-01-04|1967.57
#2008-01-07|1944.45
#2008-01-08|1961.35
#2008-01-09|1962.37
#2008-01-10|1973.56
#2008-01-11|1971.82
#2008-01-14|2002.03
#2008-01-15|1948.66
#2008-01-16|1861.63
#2008-01-17|1843.29
#2008-01-18|1800.92
#2008-01-21| .
#2008-01-22|1562.18
#2008-01-23|1572.05
#2008-01-24|1601.23
#2008-01-25|1678.67
#2008-01-28|1670.26
#2008-01-29|1689.64
#2008-01-30|1665.82
#2008-01-31|1657.13
#2008-02-01|1727.00
#2008-02-04|1764.06
#2008-02-05|1775.42
#2008-02-06|1712.34
#2008-02-07|1673.13
#2008-02-08|1674.31
#2008-02-11|1653.49
#2008-02-12|1684.33
#2008-02-13|1709.57
#2008-02-14|1753.85
#2008-02-15|1765.43
#2008-02-18| .
#2008-02-19|1806.98
#2008-02-20|1808.39
#2008-02-21|1844.93
#2008-02-22|1840.05
#2008-02-25|1857.48
#2008-02-26|1873.82
#2008-02-27|1899.29
#2008-02-28|1911.67
#2008-02-29|1849.03
#2008-03-03|1804.23
#2008-03-04|1770.21
#2008-03-05|1786.88
#2008-03-06|1782.11
#2008-03-07|1724.17
#2008-03-10|1690.40
#2008-03-11|1743.63
#2008-03-12|1766.79
#2008-03-13|1710.43
#2008-03-14|1726.57
#2008-03-17|1612.37
#2008-03-18|1626.49
#2008-03-19|1583.29
#2008-03-20|1534.80
#2008-03-21| .
#2008-03-24|1560.09
#2008-03-25|1620.38
#2008-03-26|1646.48
#2008-03-27|1646.98
#2008-03-28|1697.02
#2008-03-31|1666.64
#2008-04-01|1695.73
#2008-04-02|1710.69
#2008-04-03|1742.12
#2008-04-04|1755.16
#2008-04-07|1800.07
#2008-04-08|1793.06
#2008-04-09|1782.83
#2008-04-10|1797.86
#2008-04-11|1805.21
#2008-04-14|1779.71
#2008-04-15|1805.34
#2008-04-16|1853.02
#2008-04-17|1871.52
#2008-04-18|1865.02
#2008-04-21|1880.68
#2008-04-22|1919.42
#2008-04-23|1925.01
#2008-04-24|1902.88
#2008-04-25|1908.50
#2008-04-28|1914.93
#2008-04-29|1877.63
#2008-04-30|1921.28
#2008-05-01|1938.67
#2008-05-02|1952.28
#2008-05-05|1960.18
#2008-05-06|1979.97
#2008-05-07|1945.75
#2008-05-08|1946.90
#2008-05-09|1924.42
#2008-05-12|1945.30
#2008-05-13|1955.02
#2008-05-14|1960.52
#2008-05-15|2006.80
#2008-05-16|2071.73
#2008-05-19|2098.02
#2008-05-20|2077.73
#2008-05-21|2067.19
#2008-05-22|2045.56
#2008-05-23|2025.65
#2008-05-26| .
#2008-05-27|1974.44
#2008-05-28|2008.36
#2008-05-29|1974.37
#2008-05-30|2002.76
#2008-06-02|1995.66
#2008-06-03|1965.12
#2008-06-04|1891.03
#2008-06-05|1933.49
#2008-06-06|1916.74
#2008-06-09|1890.29
#2008-06-10|1836.99
#2008-06-11|1817.75
#2008-06-12|1826.51
#2008-06-13|1802.90
#2008-06-16|1827.74
#2008-06-17|1884.13
#2008-06-18|1871.17
#2008-06-19|1858.93
#2008-06-20|1777.68
#2008-06-23|1748.38
#2008-06-24|1748.04
#2008-06-25|1793.23
#2008-06-26|1777.72
#2008-06-27|1750.24
#2008-06-30|1769.68
#2008-07-01|1717.48
#2008-07-02|1683.29
#2008-07-03|1606.20
#2008-07-04| .
#2008-07-07|1625.48
#2008-07-08|1607.62
#2008-07-09|1634.94
#2008-07-10|1647.90
#2008-07-11|1653.96
#2008-07-14|1676.14
#2008-07-15|1633.72
#2008-07-16|1620.72
#2008-07-17|1594.20
#2008-07-18|1587.05
#2008-07-21|1634.09
#2008-07-22|1612.88
#2008-07-23|1638.46
#2008-07-24|1589.02
#2008-07-25|1538.40
#2008-07-28|1545.29
#2008-07-29|1547.52
#2008-07-30|1630.54
#2008-07-31|1627.40
#2008-08-01|1600.77
#2008-08-04|1527.72
#2008-08-05|1503.92
#2008-08-06|1511.70
#2008-08-07|1500.49
#2008-08-08|1460.01
#2008-08-11|1433.51
#2008-08-12|1412.28
#2008-08-13|1422.68
#2008-08-14|1447.68
#2008-08-15|1412.82
#2008-08-18|1376.33
#2008-08-19|1366.23
#2008-08-20|1433.57
#2008-08-21|1445.28
#2008-08-22|1439.63
#2008-08-25|1416.29
#2008-08-26|1401.05
#2008-08-27|1442.36
#2008-08-28|1438.38
#2008-08-29|1444.31
#2008-09-01| .
#2008-09-02|1402.25
#2008-09-03|1368.49
#2008-09-04|1314.85
#2008-09-05|1277.61
#2008-09-08|1282.48
#2008-09-09|1218.95
#2008-09-10|1200.58
#2008-09-11|1187.45
#2008-09-12|1207.28
#2008-09-15|1130.26
#2008-09-16|1106.69
#2008-09-17|1032.26
#2008-09-18|1060.89
#2008-09-19|1199.80
#2008-09-22|1207.11
#2008-09-23|1143.24
#2008-09-24|1141.58
#2008-09-25|1155.01
#2008-09-26|1105.80
#2008-09-29| 981.34
#2008-09-30|1013.97
#2008-10-01|1007.46
#2008-10-02| 930.87
#2008-10-03| 891.86
#2008-10-06| 778.68
#2008-10-07| 748.04
#2008-10-08| 668.00
#2008-10-09| 692.17
#2008-10-10| 656.96
#2008-10-13| 741.40
#2008-10-14| 776.26
#2008-10-15| 657.12
#2008-10-16| 633.68
#2008-10-17| 649.13
#2008-10-20| 711.72
#2008-10-21| 695.61
#2008-10-22| 606.24
#2008-10-23| 586.16
#2008-10-24| 531.98
#2008-10-27| 490.89
#2008-10-28| 567.97
#2008-10-29| 605.56
#2008-10-30| 663.36
#2008-10-31| 674.89
#2008-11-03| 679.50
#2008-11-04| 730.68
#2008-11-05| 692.61
#2008-11-06| 637.96
#2008-11-07| 634.90
#2008-11-10| 669.33
#2008-11-11| 641.85
#2008-11-12| 596.76
#2008-11-13| 592.21
#2008-11-14| 601.03
#2008-11-17| 584.66
#2008-11-18| 558.60
#2008-11-19| 528.73
#2008-11-20| 514.28
#2008-11-21| 485.32
#2008-11-24| 541.90
#2008-11-25| 559.23
#2008-11-26| 585.64
#2008-11-27| .
#2008-11-28| 608.58
#2008-12-01| 572.98
#2008-12-02| 550.55
#2008-12-03| 563.36
#2008-12-04| 544.50
#2008-12-05| 528.92
#2008-12-08| 609.32
#2008-12-09| 614.80
#2008-12-10| 665.53
#2008-12-11| 670.49
#2008-12-12| 655.31
#2008-12-15| 659.97
#2008-12-16| 678.54
#2008-12-17| 699.27
#2008-12-18| 695.58
#2008-12-19| 680.86
#2008-12-22| 645.35
#2008-12-23| 617.82
#2008-12-24| 619.80
#2008-12-25| .
#2008-12-26| 626.35
#2008-12-29| 628.20
#2008-12-30| 650.01
#2008-12-31| 653.37
#2009-01-01| .
#2009-01-02| 706.69
#2009-01-05| 755.54
#2009-01-06| 794.57
#2009-01-07| 758.31
#2009-01-08| 760.40
#2009-01-09| 741.60
#2009-01-12| 687.26
#2009-01-13| 688.01
#2009-01-14| 665.82
#2009-01-15| 667.11
#2009-01-16| 684.03
#2009-01-19| .
#2009-01-20| 649.77
#2009-01-21| 654.80
#2009-01-22| 652.86
#2009-01-23| 649.38
#2009-01-26| 665.79
#2009-01-27| 679.07
#2009-01-28| 707.03
#2009-01-29| 708.50
#2009-01-30| 702.44
#2009-02-02| 686.11
#2009-02-03| 711.32
#2009-02-04| 747.90
#2009-02-05| 767.53
#2009-02-06| 807.14
#2009-02-09| 804.51
#2009-02-10| 786.17
#2009-02-11| 763.55
#2009-02-12| 743.21
#2009-02-13| 769.88
#2009-02-16| .
#2009-02-17| 717.61
#2009-02-18| 712.98
#2009-02-19| 719.79
#2009-02-20| 673.78
#2009-02-23| 679.54
#2009-02-24| 669.59
#2009-02-25| 653.54
#2009-02-26| 651.56
#2009-02-27| 642.66
#2009-03-02| 598.46
#2009-03-03| 603.52
#2009-03-04| 659.21
#2009-03-05| 635.79
#2009-03-06| 625.80
#2009-03-09| 614.32
#2009-03-10| 652.12
#2009-03-11| 658.51
#2009-03-12| 656.18
#2009-03-13| 661.19
#2009-03-16| 677.74
#2009-03-17| 677.05
#2009-03-18| 677.98
#2009-03-19| 705.04
#2009-03-20| 707.30
#2009-03-23| 749.64
#2009-03-24| 736.67
#2009-03-25| 745.11
#2009-03-26| 770.70
#2009-03-27| 755.40
#2009-03-30| 701.91
#2009-03-31| 717.39
#2009-04-01| 731.39
#2009-04-02| 785.29
#2009-04-03| 804.49
#2009-04-06| 801.85
#2009-04-07| 791.40
#2009-04-08| 795.41
#2009-04-09| 839.07
#2009-04-10| .
#2009-04-13| 858.33
#2009-04-14| 873.04
#2009-04-15| 880.48
#2009-04-16| 880.92
#2009-04-17| 867.62
#2009-04-20| 842.92
#2009-04-21| 831.11
#2009-04-22| 837.54
#2009-04-23| 859.00
#2009-04-24| 876.01
#2009-04-27| 851.61
#2009-04-28| 833.80
#2009-04-29| 860.23
#2009-04-30| 881.57
#2009-05-01| 880.11
#2009-05-04| 968.16
#2009-05-05| 979.15
#2009-05-06|1000.05
#2009-05-07| 998.31
#2009-05-08|1023.09
#2009-05-11|1020.32
#2009-05-12|1009.46
#2009-05-13| 977.47
#2009-05-14| 969.74
#2009-05-15| 977.15
#2009-05-18|1030.51
#2009-05-19|1064.39
#2009-05-20|1088.47
#2009-05-21|1054.35
#2009-05-22|1057.57
#2009-05-25| .
#2009-05-26|1063.63
#2009-05-27|1083.35
#2009-05-28|1100.90
#2009-05-29|1128.59
#2009-06-01|1202.39
#2009-06-02|1191.61
#2009-06-03|1163.89
#2009-06-04|1166.71
#2009-06-05|1174.67
#2009-06-08|1147.91
#2009-06-09|1156.11
#2009-06-10|1187.95
#2009-06-11|1193.29
#2009-06-12|1195.89
#2009-06-15|1148.72
#2009-06-16|1128.88
#2009-06-17|1090.03
#2009-06-18|1082.96
#2009-06-19|1087.90
#2009-06-22|1036.08
#2009-06-23|1023.46
#2009-06-24|1047.04
#2009-06-25|1070.99
#2009-06-26|1091.65
#2009-06-29|1103.27
#2009-06-30|1082.70
#2009-07-01|1099.76
#2009-07-02|1089.32
#2009-07-03| .
#2009-07-06|1054.18
#2009-07-07|1029.75
#2009-07-08|1012.77
#2009-07-09|1009.35
#2009-07-10| 993.68
#2009-07-13| 981.70
#2009-07-14|1000.10
#2009-07-15|1070.86
#2009-07-16|1080.03
#2009-07-17|1100.17
#2009-07-20|1152.57
#2009-07-21|1167.24
#2009-07-22|1153.16
#2009-07-23|1190.23
#2009-07-24|1203.75
#2009-07-27|1229.63
#2009-07-28|1239.13
#2009-07-29|1198.29
#2009-07-30|1224.42
#2009-07-31|1241.63
#2009-08-03|1300.97
#2009-08-04|1304.72
#2009-08-05|1299.94
#2009-08-06|1288.54
#2009-08-07|1279.58
#2009-08-10|1284.20
#2009-08-11|1260.96
#2009-08-12|1264.69
#2009-08-13|1301.04
#2009-08-14|1297.76
#2009-08-17|1214.69
#2009-08-18|1225.20
#2009-08-19|1215.08
#2009-08-20|1241.62
#2009-08-21|1264.54
#2009-08-24|1290.03
#2009-08-25|1278.36
#2009-08-26|1260.63
#2009-08-27|1245.87
#2009-08-28|1254.15
#2009-08-31|1224.80
#2009-09-01|1216.82
#2009-09-02|1189.74
#2009-09-03|1217.23
#2009-09-04|1246.87
#2009-09-07| .
#2009-09-08|1310.66
#2009-09-09|1305.09
#2009-09-10|1321.24
#2009-09-11|1327.39
#2009-09-14|1324.19
#2009-09-15|1342.39
#2009-09-16|1387.52
#2009-09-17|1393.71
#2009-09-18|1395.08
#2009-09-21|1384.99
#2009-09-22|1409.21
#2009-09-23|1404.25
#2009-09-24|1378.57
#2009-09-25|1376.45
#2009-09-28|1381.36
#2009-09-29|1381.41
#2009-09-30|1387.10
#2009-10-01|1375.55
#2009-10-02|1369.30
#2009-10-05|1389.66
#2009-10-06|1429.63
#2009-10-07|1450.80
#2009-10-08|1482.26
#2009-10-09|1489.81
#2009-10-12|1487.73
#2009-10-13|1495.83
#2009-10-14|1571.80
#2009-10-15|1587.33
#2009-10-16|1565.53
#2009-10-19|1608.35
#2009-10-20|1575.68
#2009-10-21|1587.41
#2009-10-22|1600.18
#2009-10-23|1602.58
#2009-10-26|1599.18
#2009-10-27|1536.65
#2009-10-28|1463.26
#2009-10-29|1518.47
#2009-10-30|1489.00
#2009-11-02|1484.83
#2009-11-03|1490.77
#2009-11-04|1538.43
#2009-11-05|1558.63
#2009-11-06|1561.80
#2009-11-09|1622.64
#2009-11-10|1613.89
#2009-11-11|1619.84
#2009-11-12|1573.88
#2009-11-13|1589.43
#2009-11-16|1654.32
#2009-11-17|1657.38
#2009-11-18|1652.80
#2009-11-19|1625.44
#2009-11-20|1626.11
#2009-11-23|1647.44
#2009-11-24|1641.95
#2009-11-25|1657.92
#2009-11-26| .
#2009-11-27|1601.46
#2009-11-30|1612.61
#2009-12-01|1656.72
#2009-12-02|1669.06
#2009-12-03|1677.39
#2009-12-04|1656.98
#2009-12-07|1640.54
#2009-12-08|1620.55
#2009-12-09|1611.43
#2009-12-10|1627.37
#2009-12-11|1647.99
#2009-12-14|1662.18
#2009-12-15|1657.66
#2009-12-16|1651.74
#2009-12-17|1596.09
#2009-12-18|1575.94
#2009-12-21|1565.40
#2009-12-22|1591.53
#2009-12-23|1618.15
#2009-12-24|1634.78
#2009-12-25| .
#2009-12-28|1652.01
#2009-12-29|1653.56
#2009-12-30|1641.26
#2009-12-31|1651.78
#2010-01-01| .
#2010-01-04|1697.46
#2010-01-05|1745.45
#2010-01-06|1764.27
#2010-01-07|1760.32
#2010-01-08|1756.23
#2010-01-11|1794.10
#2010-01-12|1772.71
#2010-01-13|1759.93
#2010-01-14|1751.42
#2010-01-15|1736.02
#2010-01-18| .
#2010-01-19|1752.74
#2010-01-20|1708.71
#2010-01-21|1649.26
#2010-01-22|1611.71
#2010-01-25|1596.69
#2010-01-26|1552.18
#2010-01-27|1516.56
#2010-01-28|1532.11
#2010-01-29|1519.93
#2010-02-01|1545.12
#2010-02-02|1564.54
#2010-02-03|1579.46
#2010-02-04|1499.92
#2010-02-05|1460.89
#2010-02-08|1461.71
#2010-02-09|1489.89
#2010-02-10|1496.15
#2010-02-11|1526.37
#2010-02-12|1521.26
#2010-02-15| .
#2010-02-16|1542.96
#2010-02-17|1584.98
#2010-02-18|1599.78
#2010-02-19|1583.53
#2010-02-22|1585.96
#2010-02-23|1574.85
#2010-02-24|1567.85
#2010-02-25|1566.48
#2010-02-26|1594.21
#2010-03-01|1622.50
#2010-03-02|1651.05
#2010-03-03|1662.44
#2010-03-04|1664.47
#2010-03-05|1704.01
#2010-03-08|1708.45
#2010-03-09|1711.51
#2010-03-10|1722.51
#2010-03-11|1710.24
#2010-03-12|1710.88
#2010-03-15|1699.44
#2010-03-16|1725.66
#2010-03-17|1740.63
#2010-03-18|1716.58
#2010-03-19|1700.35
#2010-03-22|1687.17
#2010-03-23|1725.11
#2010-03-24|1716.95
#2010-03-25|1702.24
#2010-03-26|1719.44
#2010-03-29|1767.77
#2010-03-30|1782.92
#2010-03-31|1787.28
#2010-04-01|1829.54
#2010-04-02| .
#2010-04-05|1842.85
#2010-04-06|1840.52
#2010-04-07|1848.05
#2010-04-08|1851.44
#2010-04-09|1871.03
#2010-04-12|1868.89
#2010-04-13|1864.57
#2010-04-14|1890.08
#2010-04-15|1893.90
#2010-04-16|1860.54
#2010-04-19|1815.45
#2010-04-20|1817.56
#2010-04-21|1816.77
#2010-04-22|1805.04
#2010-04-23|1804.51
#2010-04-26|1826.67
#2010-04-27|1764.51
#2010-04-28|1736.45
#2010-04-29|1782.39
#2010-04-30|1771.04
#2010-05-03|1733.64
#2010-05-04|1655.57
#2010-05-05|1626.11
#2010-05-06|1583.26
#2010-05-07|1536.48
#2010-05-10|1635.04
#2010-05-11|1613.81
#2010-05-12|1631.60
#2010-05-13|1626.00
#2010-05-14|1572.17
#2010-05-17|1532.84
#2010-05-18|1506.17
#2010-05-19|1444.03
#2010-05-20|1384.00
#2010-05-21|1435.14
#2010-05-24|1441.37
#2010-05-25|1385.11
#2010-05-26|1417.41
#2010-05-27|1490.53
#2010-05-28|1518.05
#2010-05-31| .
#2010-06-01|1497.15
#2010-06-02|1505.84
#2010-06-03|1522.32
#2010-06-04|1468.66
#2010-06-07|1409.71
#2010-06-08|1411.14
#2010-06-09|1432.49
#2010-06-10|1471.77
#2010-06-11|1495.83
#2010-06-14|1511.01
#2010-06-15|1531.31
#2010-06-16|1527.20
#2010-06-17|1522.52
#2010-06-18|1519.34
#2010-06-21|1581.55
#2010-06-22|1564.92
#2010-06-23|1553.52
#2010-06-24|1533.25
#2010-06-25|1535.58
#2010-06-28|1521.07
#2010-06-29|1446.29
#2010-06-30|1423.70
#2010-07-01|1420.83
#2010-07-02|1427.49
#2010-07-05| .
#2010-07-06|1448.69
#2010-07-07|1457.21
#2010-07-08|1469.93
#2010-07-09|1486.70
#2010-07-12|1481.42
#2010-07-13|1487.92
#2010-07-14|1473.06
#2010-07-15|1456.10
#2010-07-16|1436.51
#2010-07-19|1449.98
#2010-07-20|1501.26
#2010-07-21|1529.89
#2010-07-22|1565.44
#2010-07-23|1583.38
#2010-07-26|1579.22
#2010-07-27|1583.43
#2010-07-28|1589.37
#2010-07-29|1588.45
#2010-07-30|1580.82
#2010-08-02|1635.98
#2010-08-03|1629.00
#2010-08-04|1634.08
#2010-08-05|1637.73
#2010-08-06|1631.77
#2010-08-09|1643.10
#2010-08-10|1614.71
#2010-08-11|1566.26
#2010-08-12|1564.25
#2010-08-13|1565.37
#2010-08-16|1578.99
#2010-08-17|1604.17
#2010-08-18|1611.24
#2010-08-19|1605.54
#2010-08-20|1589.81
#2010-08-23|1569.07
#2010-08-24|1539.63
#2010-08-25|1520.12
#2010-08-26|1520.40
#2010-08-27|1546.86
#2010-08-30|1534.92
#2010-08-31|1536.51
#2010-09-01|1594.96
#2010-09-02|1598.95
#2010-09-03|1604.15
#2010-09-06| .
#2010-09-07|1614.31
#2010-09-08|1609.64
#2010-09-09|1613.85
#2010-09-10|1609.46
#2010-09-13|1643.88
#2010-09-14|1638.60
#2010-09-15|1638.82
#2010-09-16|1625.98
#2010-09-17|1625.50
#2010-09-20|1641.91
#2010-09-21|1637.30
#2010-09-22|1654.00
#2010-09-23|1651.80
#2010-09-24|1675.73
#2010-09-27|1707.67
#2010-09-28|1714.76
#2010-09-29|1722.65
#2010-09-30|1735.40
#2010-10-01|1760.49
#2010-10-04|1772.50
#2010-10-05|1785.34
#2010-10-06|1799.85
#2010-10-07|1791.49
#2010-10-08|1785.85
#2010-10-11|1818.71
#2010-10-12|1810.12
#2010-10-13|1828.39
#2010-10-14|1844.04
#2010-10-15|1836.88
#2010-10-18|1840.90
#2010-10-19|1800.72
#2010-10-20|1811.64
#2010-10-21|1805.40
#2010-10-22|1798.00
#2010-10-25|1820.33
#2010-10-26|1821.36
#2010-10-27|1792.00
#2010-10-28|1786.93
#2010-10-29|1789.50
#2010-11-01|1817.91
#2010-11-02|1816.65
#2010-11-03|1825.90
#2010-11-04|1870.87
#2010-11-05|1877.93
#2010-11-08|1891.01
#2010-11-09|1897.20
#2010-11-10|1882.94
#2010-11-11|1882.27
#2010-11-12|1834.59
#2010-11-15|1819.96
#2010-11-16|1772.64
#2010-11-17|1758.72
#2010-11-18|1805.43
#2010-11-19|1796.92
#2010-11-22|1791.07
#2010-11-23|1745.86
#2010-11-24|1779.52
#2010-11-25| .
#2010-11-26|1741.83
#2010-11-29|1737.20
#2010-11-30|1730.84
#2010-12-01|1782.42
#2010-12-02|1804.44
#2010-12-03|1821.90
#2010-12-06|1839.06
#2010-12-07|1854.52
#2010-12-08|1813.34
#2010-12-09|1805.21
#2010-12-10|1812.50
#2010-12-13|1849.12
#2010-12-14|1859.99
#2010-12-15|1839.91
#2010-12-16|1821.01
#2010-12-17|1824.00
#2010-12-20|1813.45
#2010-12-21|1853.39
#2010-12-22|1859.70
#2010-12-23|1855.53
#2010-12-24| .
#2010-12-27|1839.01
#2010-12-28|1825.40
#2010-12-29|1851.40
#2010-12-30|1870.57
#2010-12-31|1878.84
#2011-01-03|1920.39
#2011-01-04|1941.71
#2011-01-05|1947.62
#2011-01-06|1927.60
#2011-01-07|1912.33
#2011-01-10|1892.61
#2011-01-11|1915.97
#2011-01-12|1969.21
#2011-01-13|1959.13
#2011-01-14|1948.04
#2011-01-17| .
#2011-01-18|1963.49
#2011-01-19|1957.36
#2011-01-20|1926.19
#2011-01-21|1928.39
#2011-01-24|1925.56
#2011-01-25|1923.19
#2011-01-26|1921.35
#2011-01-27|1911.78
#2011-01-28|1872.90
#2011-01-31|1872.64
#2011-02-01|1904.24
#2011-02-02|1898.67
#2011-02-03|1902.38
#2011-02-04|1876.40
#2011-02-07|1875.36
#2011-02-08|1865.44
#2011-02-09|1817.17
#2011-02-10|1800.99
#2011-02-11|1825.58
#2011-02-14|1866.69
#2011-02-15|1859.51
#2011-02-16|1874.85
#2011-02-17|1882.85
#2011-02-18|1876.44
#2011-02-21| .
#2011-02-22|1830.37
#2011-02-23|1833.73
#2011-02-24|1810.33
#2011-02-25|1828.83
#2011-02-28|1848.68
#2011-03-01|1847.41
#2011-03-02|1862.65
#2011-03-03|1879.10
#2011-03-04|1881.36
#2011-03-07|1878.18
#2011-03-08|1884.14
#2011-03-09|1855.27
#2011-03-10|1804.72
#2011-03-11|1795.89
#2011-03-14|1820.28
#2011-03-15|1794.89
#2011-03-16|1777.47
#2011-03-17|1789.04
#2011-03-18|1806.11
#2011-03-21|1819.79
#2011-03-22|1817.19
#2011-03-23|1830.40
#2011-03-24|1830.95
#2011-03-25|1839.76
#2011-03-28|1831.76
#2011-03-29|1850.81
#2011-03-30|1868.18
#2011-03-31|1885.61
#2011-04-01|1902.82
#2011-04-04|1930.71
#2011-04-05|1938.94
#2011-04-06|1937.57
#2011-04-07|1936.34
#2011-04-08|1944.22
#2011-04-11|1937.42
#2011-04-12|1903.01
#2011-04-13|1898.42
#2011-04-14|1897.82
#2011-04-15|1903.41
#2011-04-18|1852.77
#2011-04-19|1872.48
#2011-04-20|1918.30
#2011-04-21|1931.85
#2011-04-22| .
#2011-04-25|1931.43
#2011-04-26|1941.20
#2011-04-27|1919.09
#2011-04-28|1898.58
#2011-04-29|1911.77
#2011-05-02|1894.49
#2011-05-03|1842.80
#2011-05-04|1810.82
#2011-05-05|1793.73
#2011-05-06|1800.96
#2011-05-09|1796.30
#2011-05-10|1812.45
#2011-05-11|1787.71
#2011-05-12|1765.74
#2011-05-13|1754.51
#2011-05-16|1738.29
#2011-05-17|1747.93
#2011-05-18|1766.95
#2011-05-19|1780.80
#2011-05-20|1773.81
#2011-05-23|1733.65
#2011-05-24|1760.71
#2011-05-25|1758.50
#2011-05-26|1781.93
#2011-05-27|1815.87
#2011-05-30| .
#2011-05-31|1846.96
#2011-06-01|1836.99
#2011-06-02|1835.19
#2011-06-03|1814.01
#2011-06-06|1793.88
#2011-06-07|1804.38
#2011-06-08|1796.07
#2011-06-09|1795.62
#2011-06-10|1777.42
#2011-06-13|1766.10
#2011-06-14|1777.34
#2011-06-15|1765.22
#2011-06-16|1727.75
#2011-06-17|1721.43
#2011-06-20|1719.17
#2011-06-21|1740.47
#2011-06-22|1747.53
#2011-06-23|1737.13
#2011-06-24|1754.88
#2011-06-27|1756.01
#2011-06-28|1783.19
#2011-06-29|1797.89
#2011-06-30|1817.14
#2011-07-01|1853.53
#2011-07-04| .
#2011-07-05|1866.64
#2011-07-06|1861.66
#2011-07-07|1877.10
#2011-07-08|1857.05
#2011-07-11|1818.08
#2011-07-12|1796.22
#2011-07-13|1829.53
#2011-07-14|1823.43
#2011-07-15|1812.64
#2011-07-18|1803.67
#2011-07-19|1821.46
#2011-07-20|1819.52
#2011-07-21|1835.97
#2011-07-22|1846.48
#2011-07-25|1850.95
#2011-07-26|1855.64
#2011-07-27|1831.21
#2011-07-28|1833.35
#2011-07-29|1814.47
#2011-08-01|1817.61
#2011-08-02|1778.63
#2011-08-03|1736.29
#2011-08-04|1669.09
#2011-08-05|1619.28
#2011-08-08|1500.71
#2011-08-09|1479.11
#2011-08-10|1501.95
#2011-08-11|1531.44
#2011-08-12|1550.60
#2011-08-15|1594.94
#2011-08-16|1580.88
#2011-08-17|1600.12
#2011-08-18|1525.29
#2011-08-19|1497.98
#2011-08-22|1492.65
#2011-08-23|1528.45
#2011-08-24|1524.49
#2011-08-25|1510.26
#2011-08-26|1521.66
#2011-08-29|1572.47
#2011-08-30|1593.78
#2011-08-31|1622.10
#2011-09-01|1621.08
#2011-09-02|1580.97
#2011-09-05| .
#2011-09-06|1562.62
#2011-09-07|1581.63
#2011-09-08|1599.31
#2011-09-09|1559.27
#2011-09-12|1523.28
#2011-09-13|1523.44
#2011-09-14|1526.06
#2011-09-15|1549.00
#2011-09-16|1552.15
#2011-09-19|1499.41
#2011-09-20|1503.73
#2011-09-21|1469.02
#2011-09-22|1362.56
#2011-09-23|1330.44
#2011-09-26|1313.98
#2011-09-27|1370.04
#2011-09-28|1367.83
#2011-09-29|1355.98
#2011-09-30|1304.25
#2011-10-03|1234.37
#2011-10-04|1203.60
#2011-10-05|1224.08
#2011-10-06|1272.68
#2011-10-07|1306.21
#2011-10-10|1345.45
#2011-10-11|1356.45
#2011-10-12|1368.45
#2011-10-13|1399.31
#2011-10-14|1416.24
#2011-10-17|1396.17
#2011-10-18|1378.18
#2011-10-19|1360.34
#2011-10-20|1325.25
#2011-10-21|1347.39
#2011-10-24|1413.60
#2011-10-25|1409.22
#2011-10-26|1433.32
#2011-10-27|1498.40
#2011-10-28|1534.55
#2011-10-31|1498.42
#2011-11-01|1435.64
#2011-11-02|1454.95
#2011-11-03|1471.71
#2011-11-04|1495.84
#2011-11-07|1503.64
#2011-11-08|1503.52
#2011-11-09|1467.69
#2011-11-10|1440.40
#2011-11-11|1463.09
#2011-11-14|1451.75
#2011-11-15|1438.77
#2011-11-16|1429.40
#2011-11-17|1410.01
#2011-11-18|1389.36
#2011-11-21|1341.18
#2011-11-22|1337.64
#2011-11-23|1289.94
#2011-11-24| .
#2011-11-25|1263.24
#2011-11-28|1303.24
#2011-11-29|1294.26
#2011-11-30|1320.04
#2011-12-01|1359.72
#2011-12-02|1363.65
#2011-12-05|1385.09
#2011-12-06|1368.13
#2011-12-07|1349.94
#2011-12-08|1321.28
#2011-12-09|1312.23
#2011-12-12|1269.68
#2011-12-13|1272.23
#2011-12-14|1239.64
#2011-12-15|1232.26
#2011-12-16|1236.91
#2011-12-19|1212.23
#2011-12-20|1238.25
#2011-12-21|1245.12
#2011-12-22|1253.80
#2011-12-23|1260.43
#2011-12-26| .
#2011-12-27|1260.33
#2011-12-28|1226.77
#2011-12-29|1230.68
#2011-12-30|1230.49
#2012-01-02| .
#2012-01-03|1305.47
#2012-01-04|1309.42
#2012-01-05|1284.60
#2012-01-06|1271.09
#2012-01-09|1287.61
#2012-01-10|1328.57
#2012-01-11|1336.54
#2012-01-12|1344.09
#2012-01-13|1331.92
#2012-01-16| .
#2012-01-17|1395.89
#2012-01-18|1402.14
#2012-01-19|1412.05
#2012-01-20|1413.27
#2012-01-23|1420.12
#2012-01-24|1423.87
#2012-01-25|1429.62
#2012-01-26|1450.65
#2012-01-27|1455.51
#2012-01-30|1433.88
#2012-01-31|1463.41
#2012-02-01|1497.30
#2012-02-02|1510.90
#2012-02-03|1524.51
#2012-02-06|1535.29
#2012-02-07|1531.99
#2012-02-08|1537.50
#2012-02-09|1532.52
#2012-02-10|1501.39
#2012-02-13|1534.21
#2012-02-14|1512.54
#2012-02-15|1517.70
#2012-02-16|1509.35
#2012-02-17|1514.32
#2012-02-20| .
#2012-02-21|1511.20
#2012-02-22|1506.12
#2012-02-23|1512.34
#2012-02-24|1530.65
#2012-02-27|1508.11
#2012-02-28|1528.07
#2012-02-29|1522.25
#2012-03-01|1523.95
#2012-03-02|1531.70
#2012-03-05|1499.57
#2012-03-06|1423.60
#2012-03-07|1412.79
#2012-03-08|1420.49
#2012-03-09|1432.73
#2012-03-12|1416.74
#2012-03-13|1469.27
#2012-03-14|1458.51
#2012-03-15|1463.82
#2012-03-16|1466.17
#2012-03-19|1457.47
#2012-03-20|1433.69
#2012-03-21|1420.73
#2012-03-22|1395.80
#2012-03-23|1397.69
#2012-03-26|1403.51
#2012-03-27|1414.04
#2012-03-28|1387.18
#2012-03-29|1379.26
#2012-03-30|1395.79
#2012-04-02|1412.35
#2012-04-03|1416.67
#2012-04-04|1386.78
#2012-04-05|1388.51
#2012-04-06| .
#2012-04-09|1372.47
#2012-04-10|1353.65
#2012-04-11|1350.61
#2012-04-12|1393.13
#2012-04-13|1390.04
#2012-04-16|1376.31
#2012-04-17|1389.51
#2012-04-18|1395.35
#2012-04-19|1389.63
#2012-04-20|1392.22
#2012-04-23|1362.76
#2012-04-24|1367.61
#2012-04-25|1359.33
#2012-04-26|1363.65
#2012-04-27|1363.00
#2012-04-30|1366.15
#2012-05-01|1361.04
#2012-05-02|1365.01
#2012-05-03|1347.70
#2012-05-04|1309.36
#2012-05-07|1299.31
#2012-05-08|1272.73
#2012-05-09|1252.10
#2012-05-10|1257.36
#2012-05-11|1238.39
#2012-05-14|1203.86
#2012-05-15|1199.65
#2012-05-16|1168.51
#2012-05-17|1145.88
#2012-05-18|1146.78
#2012-05-21|1165.30
#2012-05-22|1153.02
#2012-05-23|1129.83
#2012-05-24|1139.25
#2012-05-25|1139.66
#2012-05-28| .
#2012-05-29|1167.41
#2012-05-30|1147.68
#2012-05-31|1140.58
#2012-06-01|1123.06
#2012-06-04|1115.57
#2012-06-05|1116.55
#2012-06-06|1142.65
#2012-06-07|1145.06
#2012-06-08|1146.48
#2012-06-11|1147.55
#2012-06-12|1154.37
#2012-06-13|1166.30
#2012-06-14|1159.22
#2012-06-15|1187.20
#2012-06-18|1186.39
#2012-06-19|1205.70
#2012-06-20|1209.20
#2012-06-21|1176.25
#2012-06-22|1155.78
#2012-06-25|1135.51
#2012-06-26|1150.49
#2012-06-27|1152.24
#2012-06-28|1136.76
#2012-06-29|1199.45
#2012-07-02|1210.57
#2012-07-03|1234.09
#2012-07-04| .
#2012-07-05|1241.80
#2012-07-06|1222.53
#2012-07-09|1212.74
#2012-07-10|1195.07
#2012-07-11|1190.42
#2012-07-12|1176.41
#2012-07-13|1197.57
#2012-07-16|1180.49
#2012-07-17|1187.50
#2012-07-18|1188.61
#2012-07-19|1200.70
#2012-07-20|1186.29
#2012-07-23|1142.06
#2012-07-24|1117.36
#2012-07-25|1106.98
#2012-07-26|1123.79
#2012-07-27|1165.57
#2012-07-30|1172.66
#2012-07-31|1164.39
#2012-08-01|1168.68
#2012-08-02|1154.86
#2012-08-03|1178.07
#2012-08-06|1200.53
#2012-08-07|1202.89
#2012-08-08|1212.21
#2012-08-09|1218.42
#2012-08-10|1218.05
#2012-08-13|1210.00
#2012-08-14|1195.48
#2012-08-15|1181.44
#2012-08-16|1189.18
#2012-08-17|1174.72
#2012-08-20|1179.15
#2012-08-21|1181.83
#2012-08-22|1175.75
#2012-08-23|1167.13
#2012-08-24|1152.85
#2012-08-27|1133.59
#2012-08-28|1125.07
#2012-08-29|1095.69
#2012-08-30|1087.23
#2012-08-31|1097.33
#2012-09-03| .
#2012-09-04|1077.97
#2012-09-05|1078.41
#2012-09-06|1114.91
#2012-09-07|1138.63
#2012-09-10|1157.90
#2012-09-11|1174.75
#2012-09-12|1187.42
#2012-09-13|1208.61
#2012-09-14|1260.26
#2012-09-17|1256.83
#2012-09-18|1250.19
#2012-09-19|1247.65
#2012-09-20|1234.48
#2012-09-21|1232.55
#2012-09-24|1232.38
#2012-09-25|1211.17
#2012-09-26|1196.17
#2012-09-27|1200.60
#2012-09-28|1199.06
#2012-10-01|1205.29
#2012-10-02|1199.69
#2012-10-03|1188.09
#2012-10-04|1195.86
#2012-10-05|1198.41
#2012-10-08|1207.55
#2012-10-09|1209.60
#2012-10-10|1196.11
#2012-10-11|1210.53
#2012-10-12|1210.03
#2012-10-15|1212.09
#2012-10-16|1225.60
#2012-10-17|1241.13
#2012-10-18|1243.32
#2012-10-19|1222.38
#2012-10-22|1223.11
#2012-10-23|1203.25
#2012-10-24|1197.87
#2012-10-25|1223.91
#2012-10-26|1206.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1218.82
#2012-11-01|1240.43
#2012-11-02|1243.54
#2012-11-05|1234.51
#2012-11-06|1246.47
#2012-11-07|1236.10
#2012-11-08|1213.15
#2012-11-09|1205.29
#2012-11-12|1199.42
#2012-11-13|1191.47
#2012-11-14|1176.72
#2012-11-15|1172.99
#2012-11-16|1148.15
#2012-11-19|1164.15
#2012-11-20|1160.41
#2012-11-21|1169.92
#2012-11-22| .
#2012-11-23|1192.90
#2012-11-26|1188.08
#2012-11-27|1185.18
#2012-11-28|1172.05
#2012-11-29|1200.70
#2012-11-30|1201.19
#2012-12-03|1194.66
#2012-12-04|1184.64
#2012-12-05|1208.18
#2012-12-06|1216.55
#2012-12-07|1229.15
#2012-12-10|1242.15
#2012-12-11|1254.29
#2012-12-12|1260.92
#2012-12-13|1257.75
#2012-12-14|1280.45
#2012-12-17|1288.97
#2012-12-18|1311.54
#2012-12-19|1316.42
#2012-12-20|1325.37
#2012-12-21|1305.01
#2012-12-24|1303.90
#2012-12-25|1304.85
#2012-12-26|1321.13
#2012-12-27|1320.45
#2012-12-28|1328.46
#2012-12-31|1327.03
#2013-01-01|1329.78
#2013-01-02|1383.02
#2013-01-03|1380.40
#2013-01-04|1357.65
#2013-01-07|1354.70
#2013-01-08|1342.09
#2013-01-09|1343.38
#2013-01-10|1353.85
#2013-01-11|1330.16
#2013-01-14|1344.40
#2013-01-15|1332.18
#2013-01-16|1323.28
#2013-01-17|1323.23
#2013-01-18|1320.78
#2013-01-21|1321.38
#2013-01-22|1320.93
#2013-01-23|1322.95
#2013-01-24|1302.08
#2013-01-25|1301.71
#2013-01-28|1289.75
#2013-01-29|1306.38
#2013-01-30|1295.03
#2013-01-31|1317.25
#2013-02-01|1331.80
#2013-02-04|1313.43
#2013-02-05|1302.43
#2013-02-06|1306.42
#2013-02-07|1289.53
#2013-02-08|1286.46
#2013-02-11|1285.42
#2013-02-12|1284.36
#2013-02-13|1284.53
#2013-02-14|1276.39
#2013-02-15|1267.13
#2013-02-18|1254.15
#2013-02-19|1248.41
#2013-02-20|1221.52
#2013-02-21|1203.54
#2013-02-22|1192.10
#2013-02-25|1198.12
#2013-02-26|1197.88
#2013-02-27|1209.19
#2013-02-28|1223.55
#2013-03-01|1195.73
#2013-03-04|1170.47
#2013-03-05|1174.61
#2013-03-06|1213.99
#2013-03-07|1216.13
#2013-03-08|1213.99
#2013-03-11|1212.56
#2013-03-12|1205.11
#2013-03-13|1174.00
#2013-03-14|1173.07
#2013-03-15|1164.49
#2013-03-18|1152.48
#2013-03-19|1125.90
#2013-03-20|1136.95
#2013-03-21|1133.50
#2013-03-22|1127.86
#2013-03-25|1120.09
#2013-03-26|1130.77
#2013-03-27|1136.20
#2013-03-28|1133.43
#2013-03-29|1133.89
#2013-04-01|1123.58
#2013-04-02|1106.15
#2013-04-03|1122.24
#2013-04-04|1105.89
#2013-04-05|1111.03
#2013-04-08|1111.22
#2013-04-09|1140.71
#2013-04-10|1132.69
#2013-04-11|1118.07
#2013-04-12|1115.50
#2013-04-15|1068.69
#2013-04-16|1070.67
#2013-04-17|1069.88
#2013-04-18|1062.31
#2013-04-19|1077.42
#2013-04-22|1076.75
#2013-04-23|1084.62
#2013-04-24|1091.97
#2013-04-25|1112.29
#2013-04-26|1097.22
#2013-04-29|1099.02
#2013-04-30|1113.63
#2013-05-01|1110.81
#2013-05-02|1086.57
#2013-05-03|1098.78
#2013-05-06|1103.82
#2013-05-07|1120.63
#2013-05-08|1125.38
#2013-05-09|1119.55
#2013-05-10|1103.15
#2013-05-13|1089.84
#2013-05-14|1072.98
#2013-05-15|1051.48
#2013-05-16|1040.08
#2013-05-17|1044.23
#2013-05-20|1063.29
#2013-05-21|1070.24
#2013-05-22|1064.90
#2013-05-23|1039.28
#2013-05-24|1041.48
#2013-05-27|1043.91
#2013-05-28|1036.76
#2013-05-29|1017.34
#2013-05-30|1012.51
#2013-05-31| 991.55
#2013-06-03|1001.69
#2013-06-04|1012.14
#2013-06-05| 989.50
#2013-06-06| 990.34
#2013-06-07| 978.58
#2013-06-10| 963.06
#2013-06-11| 937.29
#2013-06-12| 931.68
#2013-06-13| 948.28
#2013-06-14| 947.27
#2013-06-17| 951.55
#2013-06-18| 953.53
#2013-06-19| 940.42
#2013-06-20| 905.82
#2013-06-21| 904.79
#2013-06-24| 870.85
#2013-06-25| 888.46
#2013-06-26| 881.69
#2013-06-27| 883.44
#2013-06-28| 884.85
#2013-07-01| 891.25
#2013-07-02| 867.35
#2013-07-03| 848.95
#2013-07-04| 874.25
#2013-07-05| 865.57
#2013-07-08| 856.73
#2013-07-09| 854.55
#2013-07-10| 860.47
#2013-07-11| 892.54
#2013-07-12| 883.34
#2013-07-15| 896.48
#2013-07-16| 906.47
#2013-07-17| 919.05
#2013-07-18| 922.61
#2013-07-19| 915.33
#2013-07-22| 919.51
#2013-07-23| 936.54
#2013-07-24| 930.73
#2013-07-25| 925.47
#2013-07-26| 925.04
#2013-07-29| 916.35
#2013-07-30| 883.88
#2013-07-31| 875.69
#2013-08-01| 886.96
#2013-08-02| 885.73
#2013-08-05| 885.78
#2013-08-06| 873.32
#2013-08-07| 881.88
#2013-08-08| 905.06
#2013-08-09| 938.13
#2013-08-12| 955.61
#2013-08-13| 957.49
#2013-08-14| 963.33
#2013-08-15| 949.88
#2013-08-16| 956.89
#2013-08-19| 956.74
#2013-08-20| 935.30
#2013-08-21| 933.52
#2013-08-22| 946.74
#2013-08-23| 961.38
#2013-08-26| 962.32
#2013-08-27| 940.65
#2013-08-28| 940.16
#2013-08-29| 937.39
#2013-08-30| 934.80
#2013-09-02| 959.62
#2013-09-03| 958.14
#2013-09-04| 973.04
#2013-09-05| 984.07
#2013-09-06| 987.91
#2013-09-09|1016.47
#2013-09-10|1045.46
#2013-09-11|1030.55
#2013-09-12|1031.69
#2013-09-13|1021.17
#2013-09-16|1032.35
#2013-09-17|1028.48
#2013-09-18|1030.55
#2013-09-19|1048.11
#2013-09-20|1038.83
#2013-09-23|1041.30
#2013-09-24|1029.66
#2013-09-25|1027.18
#2013-09-26|1028.18
#2013-09-27|1008.07
#2013-09-30| 996.62
#2013-10-01|1006.84
#2013-10-02|1006.80
#2013-10-03|1009.33
#2013-10-04|1019.19
#2013-10-07|1013.19
#2013-10-08|1013.25
#2013-10-09|1005.92
#2013-10-10|1015.99
#2013-10-11|1025.51
#2013-10-14|1044.73
#2013-10-15|1050.80
#2013-10-16|1056.93
#2013-10-17|1063.56
#2013-10-18|1065.30
#2013-10-21|1074.79
#2013-10-22|1088.67
#2013-10-23|1071.68
#2013-10-24|1064.11
#2013-10-25|1062.32
#2013-10-28|1067.53
#2013-10-29|1067.66
#2013-10-30|1073.00
#2013-10-31|1071.08
#2013-11-01|1076.21
#2013-11-04|1092.03
#2013-11-05|1078.23
#2013-11-06|1081.65
#2013-11-07|1062.88
#2013-11-08|1046.57
#2013-11-11|1052.05
#2013-11-12|1034.45
#2013-11-13|1024.50
#2013-11-14|1037.59
#2013-11-15|1047.52
#2013-11-18|1080.30
#2013-11-19|1073.72
#2013-11-20|1068.62
#2013-11-21|1048.64
#2013-11-22|1058.70
#2013-11-25|1047.30
#2013-11-26|1027.02
#2013-11-27|1036.26
#2013-11-28|1046.40
#2013-11-29|1054.97
#2013-12-02|1050.62
#2013-12-03|1041.70
#2013-12-04|1038.77
#2013-12-05|1056.63
#2013-12-06|1061.84
#2013-12-09|1072.74
#2013-12-10|1071.69
#2013-12-11|1045.77
#2013-12-12|1033.48
#2013-12-13|1033.80
#2013-12-16|1036.91
#2013-12-17|1039.09
#2013-12-18|1045.82
#2013-12-19|1052.98
#2013-12-20|1038.39
#2013-12-23|1045.59
#2013-12-24|1051.66
#2013-12-25|1052.05
#2013-12-26|1053.91
#2013-12-27|1063.33
#2013-12-30|1061.90
#2013-12-31|1062.97
#2014-01-01|1063.05
#2014-01-02|1034.64
#2014-01-03|1025.69
#2014-01-06|1020.88
#2014-01-07|1011.21
#2014-01-08|1009.03
#2014-01-09| 989.16
#2014-01-10|1000.00
#2014-01-13|1004.09
#2014-01-14| 996.58
#2014-01-15|1011.07
#2014-01-16|1010.14
#2014-01-17|1009.36
#2014-01-20|1003.30
#2014-01-21| 984.23
#2014-01-22| 992.83
#2014-01-23| 972.55
#2014-01-24| 963.31
#2014-01-27| 942.37
#2014-01-28| 947.16
#2014-01-29| 955.14
#2014-01-30| 949.37
#2014-01-31| 953.73
#2014-02-03| 932.07
#2014-02-04| 935.17
#2014-02-05| 947.75
#2014-02-06| 973.78
#2014-02-07| 979.88
#2014-02-10| 966.95
#2014-02-11| 975.24
#2014-02-12| 976.76
#2014-02-13| 965.64
#2014-02-14| 979.38
#2014-02-17| 976.51
#2014-02-18| 963.41
#2014-02-19| 967.55
#2014-02-20| 965.57
#2014-02-21| 969.76
#2014-02-24| 964.48
#2014-02-25| 945.45
#2014-02-26| 938.34
#2014-02-27| 943.84
#2014-02-28| 941.66
#2014-03-03| 925.60
#2014-03-04| 934.41
#2014-03-05| 920.71
#2014-03-06| 936.03
#2014-03-07| 913.74
#2014-03-10| 896.54
#2014-03-11| 885.21
#2014-03-12| 880.01
#2014-03-13| 867.82
#2014-03-14| 871.49
#2014-03-17| 879.42
#2014-03-18| 895.23
#2014-03-19| 901.36
#2014-03-20| 896.73
#2014-03-21| 914.32
#2014-03-24| 918.86
#2014-03-25| 929.10
#2014-03-26| 930.46
#2014-03-27| 948.07
#2014-03-28| 955.19
#2014-03-31| 973.58
#2014-04-01| 969.15
#2014-04-02| 983.99
#2014-04-03| 984.97
#2014-04-04| 993.35
#2014-04-07|1000.93
#2014-04-08|1007.45
#2014-04-09|1002.15
#2014-04-10|1007.78
#2014-04-11|1006.13
#2014-04-14|1006.67
#2014-04-15| 971.48
#2014-04-16| 973.81
#2014-04-17| 986.68
#2014-04-18| 991.14
#2014-04-21| 991.70
#2014-04-22| 975.95
#2014-04-23| 966.04
#2014-04-24| 972.39
#2014-04-25| 957.97
#2014-04-28| 946.76
#2014-04-29| 949.54
#2014-04-30| 940.46
#2014-05-01| 941.44
#2014-05-02| 960.00
#2014-05-05| 955.38
#2014-05-06| 953.82
#2014-05-07| 962.77
#2014-05-08| 960.63
#2014-05-09| 955.74
#2014-05-12| 981.63
#2014-05-13| 985.99
#2014-05-14| 998.63
#2014-05-15| 993.76
#2014-05-16| 991.97
#2014-05-19| 988.07
#2014-05-20| 978.10
#2014-05-21| 982.30
#2014-05-22| 992.33
#2014-05-23| 993.96
#2014-05-26| 997.71
#2014-05-27| 985.53
#2014-05-28| 983.75
#2014-05-29| 987.96
#2014-05-30| 966.59
#2014-06-02| 977.37
#2014-06-03| 985.94
#2014-06-04| 982.35
#2014-06-05| 989.51
#2014-06-06|1007.76
#2014-06-09|1021.23
#2014-06-10|1016.63
#2014-06-11|1009.84
#2014-06-12|1014.23
#2014-06-13| 993.74
#2014-06-16| 986.63
#2014-06-17| 983.05
#2014-06-18| 990.95
#2014-06-19| 998.98
#2014-06-20| 995.27
#2014-06-23| 995.86
#2014-06-24|1007.97
#2014-06-25|1003.22
#2014-06-26|1009.48
#2014-06-27|1003.44
#2014-06-30|1003.33
#2014-07-01|1012.83
#2014-07-02|1022.69
#2014-07-03|1042.97
#2014-07-04|1045.41
#2014-07-07|1043.27
#2014-07-08|1041.79
#2014-07-09|1043.54
#2014-07-10|1035.74
#2014-07-11|1029.82
#2014-07-14|1036.99
#2014-07-15|1040.14
#2014-07-16|1050.45
#2014-07-17|1036.21
#2014-07-18|1028.46
#2014-07-21|1025.01
#2014-07-22|1039.39
#2014-07-23|1045.61
#2014-07-24|1059.52
#2014-07-25|1054.24
#2014-07-28|1057.69
#2014-07-29|1059.84
#2014-07-30|1047.81
#2014-07-31|1044.57
#2014-08-01|1031.51
#2014-08-04|1042.41
#2014-08-05|1031.86
#2014-08-06|1027.59
#2014-08-07|1020.84
#2014-08-08|1011.65
#2014-08-11|1029.53
#2014-08-12|1032.04
#2014-08-13|1026.60
#2014-08-14|1019.66
#2014-08-15|1022.31
#2014-08-18|1028.79
#2014-08-19|1036.52
#2014-08-20|1044.62
#2014-08-21|1043.91
#2014-08-22|1035.54
#2014-08-25|1025.53
#2014-08-26|1024.87
#2014-08-27|1022.93
#2014-08-28| 999.46
#2014-08-29| 995.35
#2014-09-01| 995.66
#2014-09-02| 993.09
#2014-09-03|1017.50
#2014-09-04|1011.52
#2014-09-05|1007.47
#2014-09-08|1004.69
#2014-09-09| 999.12
#2014-09-10| 985.55
#2014-09-11| 981.17
#2014-09-12| 976.94
#2014-09-15| 973.93
#2014-09-16| 971.46
#2014-09-17| 975.19
#2014-09-18| 974.80
#2014-09-19| 963.25
#2014-09-22| 934.42
#2014-09-23| 930.74
#2014-09-24| 935.77
#2014-09-25| 924.97
#2014-09-26| 915.13
#2014-09-29| 898.61
#2014-09-30| 897.65
#2014-10-01| 894.18
#2014-10-02| 896.09
#2014-10-03| 888.60
#2014-10-06| 907.59
#2014-10-07| 905.70
#2014-10-08| 898.22
#2014-10-09| 901.49
#2014-10-10| 875.67
#2014-10-13| 896.32
#2014-10-14| 902.94
#2014-10-15| 895.32
#2014-10-16| 867.13
#2014-10-17| 864.86
#2014-10-20| 861.98
#2014-10-21| 871.82
#2014-10-22| 881.82
#2014-10-23| 881.89
#2014-10-24| 890.62
#2014-10-27| 856.75
#2014-10-28| 869.27
#2014-10-29| 868.25
#2014-10-30| 861.79
#2014-10-31| 879.44
#2014-11-03| 867.71
#2014-11-04| 861.83
#2014-11-05| 850.98
#2014-11-06| 835.66
#2014-11-07| 838.13
#2014-11-10| 839.80
#2014-11-11| 825.41
#2014-11-12| 830.57
#2014-11-13| 820.11
#2014-11-14| 824.44
#2014-11-17| 818.48
#2014-11-18| 806.03
#2014-11-19| 796.92
#2014-11-20| 797.81
#2014-11-21| 823.25
#2014-11-24| 837.64
#2014-11-25| 837.14
#2014-11-26| 827.89
#2014-11-27| 825.48
#2014-11-28| 819.86
#2014-12-01| 799.13
#2014-12-02| 796.72
#2014-12-03| 807.12
#2014-12-04| 806.43
#2014-12-05| 808.58
#2014-12-08| 792.53
#2014-12-09| 772.34
#2014-12-10| 762.62
#2014-12-11| 743.41
#2014-12-12| 728.41
#2014-12-15| 713.17
#2014-12-16| 704.31
#2014-12-17| 717.52
#2014-12-18| 735.69
#2014-12-19| 764.77
#2014-12-22| 774.67
#2014-12-23| 771.24
#2014-12-24| 772.81
#2014-12-25| 770.98
#2014-12-26| 766.04
#2014-12-29| 773.99
#2014-12-30| 769.73
#2014-12-31| 767.10
#2015-01-01| 769.32
#2015-01-02| 761.69
#2015-01-05| 761.39
#2015-01-06| 772.34
#2015-01-07| 783.35
#2015-01-08| 794.48
#2015-01-09| 787.02
#2015-01-12| 777.26
#2015-01-13| 776.52
#2015-01-14| 747.53
#2015-01-15| 748.53
#2015-01-16| 758.97
#2015-01-19| 748.87
#2015-01-20| 756.84
#2015-01-21| 768.15
#2015-01-22| 777.58
#2015-01-23| 764.09
#2015-01-26| 751.11
#2015-01-27| 750.33
#2015-01-28| 746.97
#2015-01-29| 733.07
#2015-01-30| 728.75
#2015-02-02| 737.63
#2015-02-03| 754.46
#2015-02-04| 751.05
#2015-02-05| 745.88
#2015-02-06| 745.30
#2015-02-09| 753.25
#2015-02-10| 737.75
#2015-02-11| 745.86
#2015-02-12| 758.76
#2015-02-13| 779.24
#2015-02-16| 775.32
#2015-02-17| 769.23
#2015-02-18| 771.06
#2015-02-19| 769.21
#2015-02-20| 772.30
#2015-02-23| 757.84
#2015-02-24| 759.82
#2015-02-25| 758.69
#2015-02-26| 755.48
#2015-02-27| 760.09
#2015-03-02| 752.16
#2015-03-03| 752.61
#2015-03-04| 734.14
#2015-03-05| 726.81
#2015-03-06| 723.56
#2015-03-09| 716.14
#2015-03-10| 699.24
#2015-03-11| 694.27
#2015-03-12| 697.44
#2015-03-13| 687.43
#2015-03-16| 683.85
#2015-03-17| 698.74
#2015-03-18| 698.50
#2015-03-19| 699.22
#2015-03-20| 712.36
#2015-03-23| 715.30
#2015-03-24| 710.61
#2015-03-25| 713.95
#2015-03-26| 700.34
#2015-03-27| 687.80
#2015-03-30| 706.55
#2015-03-31| 703.13
#2015-04-01| 707.51
#2015-04-02| 715.77
#2015-04-03| 719.80
#2015-04-06| 726.85
#2015-04-07| 735.11
#2015-04-08| 751.67
#2015-04-09| 763.38
#2015-04-10| 766.50
#2015-04-13| 767.17
#2015-04-14| 765.87
#2015-04-15| 770.22
#2015-04-16| 773.77
#2015-04-17| 760.87
#2015-04-20| 747.37
#2015-04-21| 749.52
#2015-04-22| 773.38
#2015-04-23| 792.55
#2015-04-24| 806.56
#2015-04-27| 814.18
#2015-04-28| 813.89
#2015-04-29| 794.60
#2015-04-30| 800.77
#2015-05-01| 798.61
#2015-05-04| 821.50
#2015-05-05| 846.63
#2015-05-06| 829.06
#2015-05-07| 808.24
#2015-05-08| 815.82
#2015-05-11| 821.66
#2015-05-12| 812.89
#2015-05-13| 806.90
#2015-05-14| 805.39
#2015-05-15| 808.83
#2015-05-18| 793.84
#2015-05-19| 788.76
#2015-05-20| 783.09
#2015-05-21| 784.67
#2015-05-22| 785.34
#2015-05-25| 784.21
#2015-05-26| 780.26
#2015-05-27| 778.22
#2015-05-28| 763.75
#2015-05-29| 751.82
#2015-06-01| 760.35
#2015-06-02| 775.94
#2015-06-03| 770.90
#2015-06-04| 764.61
#2015-06-05| 759.10
#2015-06-08| 751.74
#2015-06-09| 753.23
#2015-06-10| 761.03
#2015-06-11| 754.17
#2015-06-12| 757.13
#2015-06-15| 749.84
#2015-06-16| 734.39
#2015-06-17| 733.79
#2015-06-18| 744.71
#2015-06-19| 741.09
#2015-06-22| 738.97
#2015-06-23| 740.96
#2015-06-24| 738.06
#2015-06-25| 727.30
#2015-06-26| 723.36
#2015-06-29| 704.74
#2015-06-30| 703.85
#2015-07-01| 699.54
#2015-07-02| 693.32
#2015-07-03| 679.84
#2015-07-06| 665.88
#2015-07-07| 649.04
#2015-07-08| 615.24
#2015-07-09| 631.16
#2015-07-10| 645.38
#2015-07-13| 663.71
#2015-07-14| 656.42
#2015-07-15| 646.68
#2015-07-16| 656.38
#2015-07-17| 650.34
#2015-07-20| 643.67
#2015-07-21| 644.27
#2015-07-22| 637.70
#2015-07-23| 635.29
#2015-07-24| 621.80
#2015-07-27| 601.35
#2015-07-28| 610.15
#2015-07-29| 625.02
#2015-07-30| 612.46
#2015-07-31| 615.10
#2015-08-03| 604.35
#2015-08-04| 616.66
#2015-08-05| 625.62
#2015-08-06| 622.36
#2015-08-07| 621.50
#2015-08-10| 637.02
#2015-08-11| 621.48
#2015-08-12| 614.47
#2015-08-13| 606.97
#2015-08-14| 609.09
#2015-08-17| 606.90
#2015-08-18| 594.46
#2015-08-19| 587.70
#2015-08-20| 583.35
#2015-08-21| 568.22
#2015-08-24| 529.74
#2015-08-25| 532.34
#2015-08-26| 535.80
#2015-08-27| 568.63
#2015-08-28| 571.13
#2015-08-31| 568.75
#2015-09-01| 556.37
#2015-09-02| 558.13
#2015-09-03| 568.64
#2015-09-04| 558.33
#2015-09-07| 553.79
#2015-09-08| 571.98
#2015-09-09| 586.18
#2015-09-10| 584.69
#2015-09-11| 576.77
#2015-09-14| 578.14
#2015-09-15| 571.26
#2015-09-16| 581.80
#2015-09-17| 584.07
#2015-09-18| 587.18
#2015-09-21| 579.10
#2015-09-22| 563.60
#2015-09-23| 547.54
#2015-09-24| 535.49
#2015-09-25| 542.41
#2015-09-28| 527.61
#2015-09-29| 518.09
#2015-09-30| 531.97
#2015-10-01| 535.32
#2015-10-02| 541.50
#2015-10-05| 555.56
#2015-10-06| 563.93
#2015-10-07| 591.16
#2015-10-08| 584.96
#2015-10-09| 600.28
#2015-10-12| 602.44
#2015-10-13| 586.42
#2015-10-14| 583.62
#2015-10-15| 595.77
#2015-10-16| 595.38
#2015-10-19| 585.78
#2015-10-20| 578.36
#2015-10-21| 575.63
#2015-10-22| 576.25
#2015-10-23| 583.60
#2015-10-26| 573.97
#2015-10-27| 565.95
#2015-10-28| 562.76
#2015-10-29| 552.68
#2015-10-30| 556.70
#2015-11-02| 554.42
#2015-11-03| 565.06
#2015-11-04| 568.79
#2015-11-05| 562.47
#2015-11-06| 551.02
#2015-11-09| 549.54
#2015-11-10| 544.15
#2015-11-11| 542.76
#2015-11-12| 541.81
#2015-11-13| 536.07
#2015-11-16| 529.31
#2015-11-17| 531.70
#2015-11-18| 534.79
#2015-11-19| 543.28
#2015-11-20| 545.11
#2015-11-23| 537.60
#2015-11-24| 537.30
#2015-11-25| 535.09
#2015-11-26| 536.19
#2015-11-27| 524.04
#2015-11-30| 510.74
#2015-12-01| 516.80
#2015-12-02| 515.59
#2015-12-03| 516.71
#2015-12-04| 511.11
#2015-12-07| 505.35
#2015-12-08| 490.74
#2015-12-09| 488.85
#2015-12-10| 491.56
#2015-12-11| 480.61
#2015-12-14| 480.82
#2015-12-15| 485.24
#2015-12-16| 489.31
#2015-12-17| 493.98
#2015-12-18| 490.86
#2015-12-21| 484.26
#2015-12-22| 488.10
#2015-12-23| 501.36
#2015-12-24| 503.25
#2015-12-25| 503.15
#2015-12-28| 496.89
#2015-12-29| 498.22
#2015-12-30| 492.60
#2015-12-31| 496.88
#2016-01-01| 497.99
#2016-01-04| 481.45
#2016-01-05| 484.44
#2016-01-06| 477.10
#2016-01-07| 459.14
#2016-01-08| 458.79
#2016-01-11| 445.40
#2016-01-12| 438.34
#2016-01-13| 436.82
#2016-01-14| 437.47
#2016-01-15| 422.06
#2016-01-18| 415.43
#2016-01-19| 421.41
#2016-01-20| 407.01
#2016-01-21| 403.47
#2016-01-22| 422.25
#2016-01-25| 423.97
#2016-01-26| 418.77
#2016-01-27| 425.49
#2016-01-28| 426.24
#2016-01-29| 439.24
#2016-02-01| 436.01
#2016-02-02| 422.18
#2016-02-03| 419.96
#2016-02-04| 443.17
#2016-02-05| 446.18
#2016-02-08| 442.88
#2016-02-09| 436.74
#2016-02-10| 435.02
#2016-02-11| 418.21
#2016-02-12| 419.02
#2016-02-15| 437.11
#2016-02-16| 442.38
#2016-02-17| 449.78
#2016-02-18| 451.85
#2016-02-19| 450.75
#2016-02-22| 465.57
#2016-02-23| 459.34
#2016-02-24| 449.78
#2016-02-25| 443.99
#2016-02-26| 448.35
#2016-02-29| 455.51
#2016-03-01| 471.61
#2016-03-02| 488.33
#2016-03-03| 503.74
#2016-03-04| 526.21
#2016-03-07| 538.54
#2016-03-08| 517.80
#2016-03-09| 514.30
#2016-03-10| 512.47
#2016-03-11| 516.12
#2016-03-14| 515.89
#2016-03-15| 508.60
#2016-03-16| 513.58
#2016-03-17| 535.92
#2016-03-18| 544.65
#2016-03-21| 546.61
#2016-03-22| 549.68
#2016-03-23| 535.53
#2016-03-24| 535.48
#2016-03-25| 535.52
#2016-03-28| 532.93
#2016-03-29| 528.85
#2016-03-30| 544.46
#2016-03-31| 540.39
#2016-04-01| 537.99
#2016-04-04| 530.71
#2016-04-05| 524.21
#2016-04-06| 525.25
#2016-04-07| 524.48
#2016-04-08| 537.27
#2016-04-11| 556.10
#2016-04-12| 573.35
#2016-04-13| 591.27
#2016-04-14| 581.97
#2016-04-15| 583.64
#2016-04-18| 585.55
#2016-04-19| 605.32
#2016-04-20| 617.22
#2016-04-21| 621.83
#2016-04-22| 602.46
#2016-04-25| 589.89
#2016-04-26| 600.06
#2016-04-27| 605.37
#2016-04-28| 608.47
#2016-04-29| 609.86
#2016-05-02| 608.87
#2016-05-03| 587.81
#2016-05-04| 573.74
#2016-05-05| 565.97
#2016-05-06| 566.13
#2016-05-09| 552.71
#2016-05-10| 561.26
#2016-05-11| 563.41
#2016-05-12| 559.09
#2016-05-13| 544.26
#2016-05-16| 547.74
#2016-05-17| 552.48
#2016-05-18| 546.39
#2016-05-19| 535.48
#2016-05-20| 535.91
#2016-05-23| 535.35
#2016-05-24| 532.68
#2016-05-25| 543.84
#2016-05-26| 546.49
#2016-05-27| 544.61
#2016-05-30| 548.18
#2016-05-31| 546.91
#2016-06-01| 545.80
#2016-06-02| 552.83
#2016-06-03| 564.58
#2016-06-06| 575.09
#2016-06-07| 581.16
#2016-06-08| 585.51
#2016-06-09| 576.58
#2016-06-10| 562.72
#2016-06-13| 558.00
#2016-06-14| 550.09
#2016-06-15| 555.43
#2016-06-16| 553.78
#2016-06-17| 561.03
#2016-06-20| 570.43
#2016-06-21| 569.29
#2016-06-22| 576.85
#2016-06-23| 585.67
#2016-06-24| 563.65
#2016-06-27| 559.83
#2016-06-28| 572.54
#2016-06-29| 584.16
#2016-06-30| 592.54
#2016-07-01| 595.66
#2016-07-04| 607.19
#2016-07-05| 591.43
#2016-07-06| 590.03
#2016-07-07| 588.15
#2016-07-08| 588.56
#2016-07-11| 600.95
#2016-07-12| 615.10
#2016-07-13| 624.05
#2016-07-14| 626.54
#2016-07-15| 626.60
#2016-07-18| 628.78
#2016-07-19| 623.04
#2016-07-20| 622.19
#2016-07-21| 625.49
#2016-07-22| 625.51
#2016-07-25| 625.33
#2016-07-26| 629.64
#2016-07-27| 636.68
#2016-07-28| 638.31
#2016-07-29| 637.59
#2016-08-01| 637.34
#2016-08-02| 632.96
#2016-08-03| 637.16
#2016-08-04| 645.14
#2016-08-05| 655.05
#2016-08-08| 660.64
#2016-08-09| 664.65
#2016-08-10| 659.69
#2016-08-11| 664.21
#2016-08-12| 661.10
#2016-08-15| 669.52
#2016-08-16| 671.98
#2016-08-17| 673.13
#2016-08-18| 668.53
#2016-08-19| 668.28
#2016-08-22| 660.09
#2016-08-23| 664.25
#2016-08-24| 653.89
#2016-08-25| 650.07
#2016-08-26| 648.38
#2016-08-29| 649.88
#2016-08-30| 649.33
#2016-08-31| 643.12
#2016-09-01| 647.86
#2016-09-02| 658.61
#2016-09-05| 657.56
#2016-09-06| 671.38
#2016-09-07| 673.42
#2016-09-08| 676.94
#2016-09-09| 661.23
#2016-09-12| 650.35
#2016-09-13| 640.62
#2016-09-14| 641.49
#2016-09-15| 641.31
#2016-09-16| 638.41
#2016-09-19| 646.98
#2016-09-20| 649.16
#2016-09-21| 659.10
#2016-09-22| 669.96
#2016-09-23| 669.98
#2016-09-26| 663.30
#2016-09-27| 663.14
#2016-09-28| 674.84
#2016-09-29| 672.24
#2016-09-30| 667.88
#2016-10-03| 679.11
#2016-10-04| 678.80
#2016-10-05| 681.81
#2016-10-06| 683.42
#2016-10-07| 687.27
#2016-10-10| 696.81
#2016-10-11| 692.45
#2016-10-12| 690.35
#2016-10-13| 677.06
#2016-10-14| 683.57
#2016-10-17| 681.57
#2016-10-18| 695.25
#2016-10-19| 695.50
#2016-10-20| 699.44
#2016-10-21| 707.12
#2016-10-24| 716.39
#2016-10-25| 724.76
#2016-10-26| 723.27
#2016-10-27| 720.42
#2016-10-28| 722.20
#2016-10-31| 721.05
#2016-11-01| 723.84
#2016-11-02| 715.40
#2016-11-03| 704.64
#2016-11-04| 699.52
#2016-11-07| 724.03
#2016-11-08| 733.58
#2016-11-09| 736.39
#2016-11-10| 756.80
#2016-11-11| 735.99
#2016-11-14| 746.03
#2016-11-15| 738.38
#2016-11-16| 723.84
#2016-11-17| 725.94
#2016-11-18| 719.29
#2016-11-21| 729.14
#2016-11-22| 752.68
#2016-11-23| 756.05
#2016-11-24| 754.57
#2016-11-25| 764.79
#2016-11-28| 783.28
#2016-11-29| 765.40
#2016-11-30| 761.73
#2016-12-01| 756.47
#2016-12-02| 764.03
#2016-12-05| 771.05
#2016-12-06| 780.49
#2016-12-07| 793.96
#2016-12-08| 796.25
#2016-12-09| 792.98
#2016-12-12| 788.23
#2016-12-13| 781.54
#2016-12-14| 770.78
#2016-12-15| 762.97
#2016-12-16| 754.74
#2016-12-19| 738.21
#2016-12-20| 739.87
#2016-12-21| 743.62
#2016-12-22| 728.59
#2016-12-23| 732.36
#2016-12-26| 734.28
#2016-12-27| 741.83
#2016-12-28| 747.16
#2016-12-29| 749.29
#2016-12-30| 754.35
#2017-01-02| 753.78
#2017-01-03| 767.24
#2017-01-04| 767.29
#2017-01-05| 787.66
#2017-01-06| 780.32
#2017-01-09| 783.60
#2017-01-10| 804.11
#2017-01-11| 811.39
#2017-01-12| 824.77
#2017-01-13| 821.56
#2017-01-16| 827.83
#2017-01-17| 823.68
#2017-01-18| 833.97
#2017-01-19| 827.58
#2017-01-20| 829.75
#2017-01-23| 849.29
#2017-01-24| 863.96
#2017-01-25| 867.70
#2017-01-26| 864.15
#2017-01-27| 869.95
#2017-01-30| 859.83
#2017-01-31| 852.00
#2017-02-01| 864.25
#2017-02-02| 868.95
#2017-02-03| 853.39
#2017-02-06| 845.14
#2017-02-07| 846.45
#2017-02-08| 852.15
#2017-02-09| 852.81
#2017-02-10| 869.98
#2017-02-13| 890.48
#2017-02-14| 876.45
#2017-02-15| 882.63
#2017-02-16| 886.15
#2017-02-17| 877.35
#2017-02-20| 897.37
#2017-02-21| 894.85
#2017-02-22| 888.07
#2017-02-23| 877.38
#2017-02-24| 862.66
#2017-02-27| 858.46
#2017-02-28| 855.76
#2017-03-01| 863.12
#2017-03-02| 848.56
#2017-03-03| 847.71
#2017-03-06| 844.89
#2017-03-07| 837.20
#2017-03-08| 824.64
#2017-03-09| 812.49
#2017-03-10| 806.07
#2017-03-13| 821.72
#2017-03-14| 829.26
#2017-03-15| 846.94
#2017-03-16| 862.09
#2017-03-17| 856.66
#2017-03-20| 870.11
#2017-03-21| 850.60
#2017-03-22| 845.88
#2017-03-23| 842.93
#2017-03-24| 840.90
#2017-03-27| 833.69
#2017-03-28| 838.98
#2017-03-29| 844.94
#2017-03-30| 842.89
#2017-03-31| 835.56
#2017-04-03| 843.79
#2017-04-04| 852.09
#2017-04-05| 853.23
#2017-04-06| 844.66
#2017-04-07| 841.69
#2017-04-10| 834.53
#2017-04-11| 831.58
#2017-04-12| 819.37
#2017-04-13| 815.17
#2017-04-14| 813.24
#2017-04-17| 817.76
#2017-04-18| 803.93
#2017-04-19| 799.38
#2017-04-20| 810.97
#2017-04-21| 810.46
#2017-04-24| 820.34
#2017-04-25| 833.50
#2017-04-26| 829.01
#2017-04-27| 817.57
#2017-04-28| 823.80
#2017-05-01| 825.70
#2017-05-02| 830.27
#2017-05-03| 814.58
#2017-05-04| 799.97
#2017-05-05| 797.78
#2017-05-08| 796.92
#2017-05-09| 804.55
#2017-05-10| 807.21
#2017-05-11| 806.79
#2017-05-12| 803.36
#2017-05-15| 820.38
#2017-05-16| 825.31
#2017-05-17| 822.01
#2017-05-18| 793.44
#2017-05-19| 799.18
#2017-05-22| 803.39
#2017-05-23| 811.14
#2017-05-24| 805.29
#2017-05-25| 810.36
#2017-05-26| 819.06
#2017-05-29| 821.30
#2017-05-30| 823.49
#2017-05-31| 809.72
#2017-06-01| 805.04
#2017-06-02| 803.08
#2017-06-05| 799.96
#2017-06-06| 799.60
#2017-06-07| 801.50
#2017-06-08| 808.19
#2017-06-09| 812.94
#2017-06-12| 804.43
#2017-06-13| 798.73
#2017-06-14| 797.28
#2017-06-15| 790.77
#2017-06-16| 791.94
#2017-06-19| 801.24
#2017-06-20| 791.42
#2017-06-21| 793.73
#2017-06-22| 790.68
#2017-06-23| 795.43
#2017-06-26| 801.66
#2017-06-27| 806.63
#2017-06-28| 812.75
#2017-06-29| 821.74
#2017-06-30| 822.23
#2017-07-03| 832.20
#2017-07-04| 830.45
#2017-07-05| 828.54
#2017-07-06| 831.27
#2017-07-07| 830.49
#2017-07-10| 841.40
#2017-07-11| 844.90
#2017-07-12| 850.60
#2017-07-13| 854.61
#2017-07-14| 862.12
#2017-07-17| 868.84
#2017-07-18| 871.90
#2017-07-19| 885.41
#2017-07-20| 871.28
#2017-07-21| 868.31
#2017-07-24| 869.77
#2017-07-25| 883.11
#2017-07-26| 878.70
#2017-07-27| 881.83
#2017-07-28| 881.13
#2017-07-31| 896.83
#2017-08-01| 902.32
#2017-08-02| 907.21
#2017-08-03| 902.10
#2017-08-04| 911.61
#2017-08-07| 929.56
#2017-08-08| 930.86
#2017-08-09| 927.21
#2017-08-10| 915.91
#2017-08-11| 893.86
#2017-08-14| 910.45
#2017-08-15| 900.41
#2017-08-16| 913.55
#2017-08-17| 915.13
#2017-08-18| 914.14
#2017-08-21| 917.17
#2017-08-22| 919.92
#2017-08-23| 928.87
#2017-08-24| 941.56
#2017-08-25| 943.12
#2017-08-28| 950.21
#2017-08-29| 948.19
#2017-08-30| 961.87
#2017-08-31| 974.16
#2017-09-01| 990.73
#2017-09-04| 984.99
#2017-09-05| 984.60
#2017-09-06| 991.08
#2017-09-07| 994.92
#2017-09-08| 986.84
#2017-09-11| 996.71
#2017-09-12| 999.99
#2017-09-13| 987.28
#2017-09-14| 978.96
#2017-09-15| 984.94
#2017-09-18| 988.50
#2017-09-19| 983.79
#2017-09-20| 989.70
#2017-09-21| 975.45
#2017-09-22| 959.02
#2017-09-25| 937.26
#2017-09-26| 941.79
#2017-09-27| 940.03
#2017-09-28| 937.58
#2017-09-29| 952.29
#2017-10-02| 954.43
#2017-10-03| 970.50
#2017-10-04| 979.72
#2017-10-05| 978.41
#2017-10-06| 981.20
#2017-10-09| 973.29
#2017-10-10| 975.78
#2017-10-11| 970.70
#2017-10-12| 974.86
#2017-10-13| 998.60
#2017-10-16|1013.83
#2017-10-17|1000.08
#2017-10-18| 998.61
#2017-10-19| 992.31
#2017-10-20| 999.38
#2017-10-23| 995.98
#2017-10-24|1000.16
#2017-10-25|1001.75
#2017-10-26| 994.38
#2017-10-27| 987.49
#2017-10-30| 986.40
#2017-10-31| 979.94
#2017-11-01| 992.02
#2017-11-02| 992.60
#2017-11-03| 995.47
#2017-11-06|1000.34
#2017-11-07| 988.49
#2017-11-08| 989.52
#2017-11-09| 988.62
#2017-11-10| 981.95
#2017-11-13| 977.29
#2017-11-14| 962.28
#2017-11-15| 947.26
#2017-11-16| 959.62
#2017-11-17| 965.08
#2017-11-20| 964.72
#2017-11-21| 981.23
#2017-11-22| 989.91
#2017-11-23| 993.80
#2017-11-24| 997.00
#2017-11-27| 992.76
#2017-11-28| 990.94
#2017-11-29| 985.36
#2017-11-30| 967.79
#2017-12-01| 966.69
#2017-12-04| 972.89
#2017-12-05| 968.81
#2017-12-06| 958.44
#2017-12-07| 952.77
#2017-12-08| 961.82
#2017-12-11| 973.51
#2017-12-12| 971.86
#2017-12-13| 967.59
#2017-12-14| 972.21
#2017-12-15| 977.33
#2017-12-18| 990.72
#2017-12-19| 993.11
#2017-12-20|1001.18
#2017-12-21|1011.49
#2017-12-22|1014.87
#2017-12-25|1014.10
#2017-12-26|1018.09
#2017-12-27|1023.86
#2017-12-28|1035.06
#2017-12-29|1035.22
#2018-01-01|1031.80
#2018-01-02|1056.01
#2018-01-03|1070.77
#2018-01-04|1089.59
#2018-01-05|1093.74
#2018-01-08|1112.93
#2018-01-09|1109.51
#2018-01-10|1108.53
#2018-01-11|1116.84
#2018-01-12|1124.57
#2018-01-15|1121.15
#2018-01-16|1105.39
#2018-01-17|1111.26
#2018-01-18|1111.06
#2018-01-19|1121.04
#2018-01-22|1127.92
#2018-01-23|1128.89
#2018-01-24|1134.37
#2018-01-25|1145.30
#2018-01-26|1142.16
#2018-01-29|1151.60
#2018-01-30|1136.80
#2018-01-31|1134.66
#2018-02-01|1135.30
#2018-02-02|1127.30
#2018-02-05|1113.20
#2018-02-06|1079.83
#2018-02-07|1072.78
#2018-02-08|1064.44
#2018-02-09|1049.99
#2018-02-12|1059.57
#2018-02-13|1070.24
#2018-02-14|1095.83
#2018-02-15|1114.94
#2018-02-16|1105.58
#2018-02-19|1108.49
#2018-02-20|1100.29
#2018-02-21|1100.46
#2018-02-22|1102.64
#2018-02-23|1126.41
#2018-02-26|1144.36
#2018-02-27|1123.57
#2018-02-28|1103.79
#2018-03-01|1094.04
#2018-03-02|1083.88
#2018-03-05|1074.40
#2018-03-06|1081.29
#2018-03-07|1071.33
#2018-03-08|1069.65
#2018-03-09|1072.78
#2018-03-12|1086.53
#2018-03-13|1089.54
#2018-03-14|1085.74
#2018-03-15|1076.91
#2018-03-16|1072.58
#2018-03-19|1058.74
#2018-03-20|1066.67
#2018-03-21|1069.65
#2018-03-22|1066.39
#2018-03-23|1049.06
#2018-03-26|1055.47
#2018-03-27|1057.35
#2018-03-28|1040.80
#2018-03-29|1051.68
#2018-03-30|1052.09
#2018-04-02|1057.84
#2018-04-03|1061.56
#2018-04-04|1046.78
#2018-04-05|1069.04
#2018-04-06|1069.12
#2018-04-09|1034.07
#2018-04-10|1050.31
#2018-04-11|1049.92
#2018-04-12|1063.99
#2018-04-13|1063.53
#2018-04-16|1049.56
#2018-04-17|1060.14
#2018-04-18|1072.98
#2018-04-19|1095.27
#2018-04-20|1079.91
#2018-04-23|1076.79
#2018-04-24|1074.58
#2018-04-25|1062.47
#2018-04-26|1062.96
#2018-04-27|1072.50
#2018-04-30|1069.03
#2018-05-01|1065.22
#2018-05-02|1053.17
#2018-05-03|1048.00
#2018-05-04|1047.81
#2018-05-07|1053.30
#2018-05-08|1055.44
#2018-05-09|1062.66
#2018-05-10|1067.92
#2018-05-11|1077.91
#2018-05-14|1086.01
#2018-05-15|1081.46
#2018-05-16|1082.37
#2018-05-17|1074.83
#2018-05-18|1068.40
#2018-05-21|1059.38
#2018-05-22|1062.71
#2018-05-23|1035.59
#2018-05-24|1046.42
#2018-05-25|1051.60
#2018-05-28|1049.35
#2018-05-29|1040.32
#2018-05-30|1035.61
#2018-05-31|1041.74
#2018-06-01|1046.89
#2018-06-04|1063.64
#2018-06-05|1062.00
#2018-06-06|1079.16
#2018-06-07|1073.73
#2018-06-08|1050.67
#2018-06-11|1057.53
#2018-06-12|1059.26
#2018-06-13|1052.83
#2018-06-14|1049.83
#2018-06-15|1033.20
#2018-06-18|1026.13
#2018-06-19|1005.86
#2018-06-20|1012.15
#2018-06-21|1002.64
#2018-06-22|1012.97
#2018-06-25|1001.99
#2018-06-26| 995.55
#2018-06-27| 976.10
#2018-06-28| 975.36
#2018-06-29| 998.81
#2018-07-02| 988.50
#2018-07-03| 985.74
#2018-07-04| 979.00
#2018-07-05| 980.12
#2018-07-06| 983.00
#2018-07-09|1001.73
#2018-07-10|1004.84
#2018-07-11| 986.20
#2018-07-12| 987.13
#2018-07-13| 988.43
#2018-07-16| 976.20
#2018-07-17| 978.84
#2018-07-18| 966.84
#2018-07-19| 947.64
#2018-07-20| 946.40
#2018-07-23| 963.18
#2018-07-24| 995.71
#2018-07-25|1003.51
#2018-07-26| 998.43
#2018-07-27|1012.85
#2018-07-30|1016.88
#2018-07-31|1017.59
#2018-08-01|1005.09
#2018-08-02| 993.38
#2018-08-03| 999.66
#2018-08-06| 995.27
#2018-08-07|1007.92
#2018-08-08|1004.17
#2018-08-09|1001.46
#2018-08-10| 982.48
#2018-08-13| 974.32
#2018-08-14| 975.95
#2018-08-15| 953.51
#2018-08-16| 946.49
#2018-08-17| 946.94
#2018-08-20| 965.78
#2018-08-21| 972.66
#2018-08-22| 973.73
#2018-08-23| 968.51
#2018-08-24| 979.03
#2018-08-27| 989.43
#2018-08-28| 995.40
#2018-08-29| 998.67
#2018-08-30| 991.60
#2018-08-31| 990.83
#2018-09-03| 989.14
#2018-09-04| 974.78
#2018-09-05| 973.15
#2018-09-06| 976.37
#2018-09-07| 989.98
#2018-09-10| 970.30
#2018-09-11| 953.69
#2018-09-12| 967.65
#2018-09-13| 974.73
#2018-09-14| 988.32
#2018-09-17| 985.06
#2018-09-18| 992.97
#2018-09-19|1006.79
#2018-09-20|1013.56
#2018-09-21|1035.50
#2018-09-24|1020.65
#2018-09-25|1022.48
#2018-09-26|1027.12
#2018-09-27|1024.73
#2018-09-28|1015.71
#2018-10-01|1011.67
#2018-10-02|1009.70
#2018-10-03|1014.13
#2018-10-04| 991.26
#2018-10-05| 977.04
#2018-10-08| 966.31
#2018-10-09| 967.52
#2018-10-10| 973.34
#2018-10-11| 951.14
#2018-10-12| 971.32
#2018-10-15| 968.26
#2018-10-16| 981.50
#2018-10-17| 975.17
#2018-10-18| 967.87
#2018-10-19| 973.76
#2018-10-22| 979.04
#2018-10-23| 955.98
#2018-10-24| 959.91
#2018-10-25| 958.50
#2018-10-26| 942.36
#2018-10-29| 941.31
#2018-10-30| 932.36
#2018-10-31| 952.71
#2018-11-01| 967.03
#2018-11-02| 995.26
#2018-11-05| 994.02
#2018-11-06| 991.90
#2018-11-07| 997.77
#2018-11-08| 991.93
#2018-11-09| 982.37
#2018-11-12| 970.01
#2018-11-13| 973.33
#2018-11-14| 982.69
#2018-11-15| 993.18
#2018-11-16| 998.61
#2018-11-19|1003.48
#2018-11-20| 989.96
#2018-11-21| 986.35
#2018-11-22| 984.77
#2018-11-23| 978.70
#2018-11-26| 970.83
#2018-11-27| 972.46
#2018-11-28| 977.66
#2018-11-29| 998.94
#2018-11-30| 993.50
#2018-12-03|1007.19
#2018-12-04|1000.30
#2018-12-05| 987.25
#2018-12-06| 970.88
#2018-12-07| 973.75
#2018-12-10| 955.05
#2018-12-11| 955.91
#2018-12-12| 972.82
#2018-12-13| 983.79
#2018-12-14| 974.19
#2018-12-17| 979.53
#2018-12-18| 980.42
#2018-12-19| 982.85
#2018-12-20| 976.37
#2018-12-21| 963.70
#2018-12-24| 951.70
#2018-12-25| 947.91
#2018-12-26| 949.60
#2018-12-27| 942.54
#2018-12-28| 955.42
#2018-12-31| 961.13
#2019-01-01| 958.60
#2019-01-02| 948.54
#2019-01-03| 941.25
#2019-01-04| 961.14
#2019-01-07| 966.29
#2019-01-08| 964.83
#2019-01-09| 974.69
#2019-01-10| 977.25
#2019-01-11| 978.63
#2019-01-14| 972.19
#2019-01-15| 986.05
#2019-01-16| 985.21
#2019-01-17| 980.89
#2019-01-18| 990.62
#2019-01-21| 991.89
#2019-01-22| 976.79
#2019-01-23| 984.70
#2019-01-24| 992.24
#2019-01-25| 989.81
#2019-01-28| 981.50
#2019-01-29| 984.93
#2019-01-30| 996.37
#2019-01-31|1010.16
#2019-02-01|1005.31
#2019-02-04| 999.38
#2019-02-05|1002.49
#2019-02-06|1004.07
#2019-02-07|1003.44
#2019-02-08| 995.40
#2019-02-11| 990.01
#2019-02-12| 996.31
#2019-02-13| 995.07
#2019-02-14| 990.76
#2019-02-15| 982.79
#2019-02-18| 986.34
#2019-02-19| 990.60
#2019-02-20|1013.51
#2019-02-21|1015.74
#2019-02-22|1026.12
#2019-02-25|1046.28
#2019-02-26|1045.15
#2019-02-27|1036.54
#2019-02-28|1029.70
#2019-03-01|1035.96
#2019-03-04|1035.15
#2019-03-05|1039.35
#2019-03-06|1049.86
#2019-03-07|1040.04
#2019-03-08|1020.77
#2019-03-11|1031.71
#2019-03-12|1040.82
#2019-03-13|1035.45
#2019-03-14|1035.17
#2019-03-15|1046.78
#2019-03-18|1060.62
#2019-03-19|1064.52
#2019-03-20|1053.02
#2019-03-21|1055.17
#2019-03-22|1038.99
#2019-03-25|1030.16
#2019-03-26|1036.06
#2019-03-27|1018.32
#2019-03-28|1011.59
#2019-03-29|1034.47
#2019-04-01|1059.57
#2019-04-02|1055.46
#2019-04-03|1063.60
#2019-04-04|1056.77
#2019-04-05|1062.00
#2019-04-08|1066.57
#2019-04-09|1064.16
#2019-04-10|1058.94
#2019-04-11|1050.19
#2019-04-12|1047.70
#2019-04-15|1045.78
#2019-04-16|1056.15
#2019-04-17|1053.82
#2019-04-18|1046.35
#2019-04-19|1046.75
#2019-04-22|1038.04
#2019-04-23|1033.94
#2019-04-24|1023.46
#2019-04-25|1020.10
#2019-04-26|1029.10
#2019-04-29|1026.99
#2019-04-30|1022.78
#2019-05-01|1024.91
#2019-05-02|1011.09
#2019-05-03|1023.12
#2019-05-06|1006.05
#2019-05-07| 998.45
#2019-05-08| 996.44
#2019-05-09| 986.82
#2019-05-10| 980.37
#2019-05-13| 958.21
#2019-05-14| 960.13
#2019-05-15| 957.63
#2019-05-16| 949.92
#2019-05-17| 949.26
#2019-05-20| 953.10
#2019-05-21| 963.14
#2019-05-22| 971.94
#2019-05-23| 957.59
#2019-05-24| 965.21
#2019-05-27| 981.16
#2019-05-28| 982.00
#2019-05-29| 973.47
#2019-05-30| 977.07
#2019-05-31| 975.57
#2019-06-03| 978.28
#2019-06-04| 979.36
#2019-06-05| 973.85
#2019-06-06| 972.24
#2019-06-07| 973.50
#2019-06-10| 977.75
#2019-06-11|1007.48
#2019-06-12|1006.26
#2019-06-13|1012.22
#2019-06-14|1003.53
#2019-06-17| 988.42
#2019-06-18|1011.72
#2019-06-19|1014.66
#2019-06-20|1026.63
#2019-06-21|1029.24
#2019-06-24|1032.72
#2019-06-25|1025.82
#2019-06-26|1034.65
#2019-06-27|1033.50
#2019-06-28|1033.66
#2019-07-01|1042.00
#2019-07-02|1031.15
#2019-07-03|1033.30
#2019-07-04|1044.51
#2019-07-05|1028.98
#2019-07-08|1028.61
#2019-07-09|1023.32
#2019-07-10|1028.88
#2019-07-11|1031.81
#2019-07-12|1031.78
#2019-07-15|1043.19
#2019-07-16|1046.79
#2019-07-17|1047.21
#2019-07-18|1046.09
#2019-07-19|1044.52
#2019-07-22|1045.50
#2019-07-23|1037.42
#2019-07-24|1025.64
#2019-07-25|1019.18
#2019-07-26|1011.50
#2019-07-29|1004.25
#2019-07-30| 997.83
#2019-07-31|1004.85
#2019-08-01| 974.54
#2019-08-02| 951.55
#2019-08-05| 923.38
#2019-08-06| 931.04
#2019-08-07| 926.11
#2019-08-08| 944.92
#2019-08-09| 928.71
#2019-08-12| 925.28
#2019-08-13| 929.36
#2019-08-14| 915.09
#2019-08-15| 910.11
#2019-08-16| 912.80
#2019-08-19| 906.92
#2019-08-20| 908.51
#2019-08-21| 907.60
#2019-08-22| 899.69
#2019-08-23| 899.33
#2019-08-26| 883.95
#2019-08-27| 887.44
#2019-08-28| 888.37
#2019-08-29| 901.69
#2019-08-30| 920.45
#2019-09-02| 924.83
#2019-09-03| 907.76
#2019-09-04| 927.63
#2019-09-05| 935.72
#2019-09-06| 939.15
#2019-09-09| 949.85
#2019-09-10| 951.18
#2019-09-11| 961.97
#2019-09-12| 973.47
#2019-09-13| 979.23
#2019-09-16| 972.63
#2019-09-17| 963.05
#2019-09-18| 966.14
#2019-09-19| 955.33
#2019-09-20| 965.77
#2019-09-23| 971.73
#2019-09-24| 954.93
#2019-09-25| 955.87
#2019-09-26| 965.09
#2019-09-27| 960.36
#2019-09-30| 958.64
#2019-10-01| 950.18
#2019-10-02| 935.06
#2019-10-03| 936.23
#2019-10-04| 943.53
#2019-10-07| 935.80
#2019-10-08| 926.95
#2019-10-09| 931.02
#2019-10-10| 944.71
#2019-10-11| 962.28
#2019-10-14| 956.77
#2019-10-15| 959.64
#2019-10-16| 951.15
#2019-10-17| 958.33
#2019-10-18| 954.08
#2019-10-21| 961.72
#2019-10-22| 968.98
#2019-10-23| 964.88
#2019-10-24| 971.74
#2019-10-25| 977.87
#2019-10-28| 988.91
#2019-10-29| 998.78
#2019-10-30| 998.10
#2019-10-31| 989.00
#2019-11-01|1015.27
#2019-11-04|1034.11
#2019-11-05|1038.17
#2019-11-06|1031.51
#2019-11-07|1042.21
#2019-11-08|1025.58
#2019-11-11|1009.05
#2019-11-12| 999.54
#2019-11-13| 982.40
#2019-11-14| 977.57
#2019-11-15| 979.17
#2019-11-18| 984.56
#2019-11-19| 989.24
#2019-11-20| 991.02
#2019-11-21| 989.02
#2019-11-22|1000.29
#2019-11-25|1009.91
#2019-11-26|1006.12
#2019-11-27|1007.89
#2019-11-28|1007.78
#2019-11-29|1000.69
#2019-12-02|1012.99
#2019-12-03|1005.79
#2019-12-04|1010.21
#2019-12-05|1010.49
#2019-12-06|1024.39
#2019-12-09|1033.34
#2019-12-10|1034.13
#2019-12-11|1046.11
#2019-12-12|1066.25
#2019-12-13|1081.94
#2019-12-16|1082.91
#2019-12-17|1091.12
#2019-12-18|1095.79
#2019-12-19|1100.55
#2019-12-20|1105.63
#2019-12-23|1109.07
#2019-12-24|1107.18
#2019-12-25|1110.01
#2019-12-26|1113.89
#2019-12-27|1124.02
#2019-12-30|1129.50
#2019-12-31|1125.30
#2020-01-01|1125.63
#2020-01-02|1145.14
#2020-01-03|1143.63
#2020-01-06|1134.05
#2020-01-07|1135.37
#2020-01-08|1143.20
#2020-01-09|1150.65
#2020-01-10|1155.61
#2020-01-13|1171.78
#2020-01-14|1168.66
#2020-01-15|1165.71
#2020-01-16|1166.55
#2020-01-17|1184.58
#2020-01-20|1185.45
#2020-01-21|1160.07
#2020-01-22|1167.65
#2020-01-23|1158.51
#2020-01-24|1149.91
#2020-01-27|1104.40
#2020-01-28|1109.22
#2020-01-29|1101.11
#2020-01-30|1085.91
#2020-01-31|1065.08
#2020-02-03|1067.42
#2020-02-04|1093.39
#2020-02-05|1108.11
#2020-02-06|1110.10
#2020-02-07|1091.99
#2020-02-10|1079.02
#2020-02-11|1106.85
#2020-02-12|1118.41
#2020-02-13|1108.97
#2020-02-14|1101.57
#2020-02-17|1114.81
#2020-02-18|1100.59
#2020-02-19|1110.29
#2020-02-20|1100.91
#2020-02-21|1092.57
#2020-02-24|1067.90
#2020-02-25|1058.53
#2020-02-26|1025.45
#2020-02-27| 998.24
#2020-02-28| 954.59
#2020-03-02| 970.36
#2020-03-03| 990.63
#2020-03-04|1000.32
#2020-03-05| 981.39
#2020-03-06| 958.98
#2020-03-09| 871.41
#2020-03-10| 911.11
#2020-03-11| 871.19
#2020-03-12| 767.93
#2020-03-13| 811.02
#2020-03-16| 741.32
#2020-03-17| 746.75
#2020-03-18| 679.66
#2020-03-19| 676.10
#2020-03-20| 691.83
#2020-03-23| 648.44
#2020-03-24| 699.63
#2020-03-25| 736.96
#2020-03-26| 754.75
#2020-03-27| 735.64
#2020-03-30| 735.71
#2020-03-31| 758.59
#2020-04-01| 741.15
#2020-04-02| 745.66
#2020-04-03| 726.26
#2020-04-06| 750.19
#2020-04-07| 772.92
#2020-04-08| 778.92
#2020-04-09| 805.70
#2020-04-10| 801.41
#2020-04-13| 797.73
#2020-04-14| 812.74
#2020-04-15| 788.36
#2020-04-16| 788.84
#2020-04-17| 800.43
#2020-04-20| 787.81
#2020-04-21| 765.05
#2020-04-22| 774.32
#2020-04-23| 788.73
#2020-04-24| 773.20
#2020-04-27| 785.73
#2020-04-28| 793.88
#2020-04-29| 821.61
#2020-04-30| 823.94
#2020-05-01| 814.89
#2020-05-04| 783.50
#2020-05-05| 790.95
#2020-05-06| 789.10
#2020-05-07| 794.45
#2020-05-08| 816.52
#2020-05-11| 812.09
#2020-05-12| 820.35
#2020-05-13| 820.28
#2020-05-14| 804.19
#2020-05-15| 805.90
#2020-05-18| 828.36
#2020-05-19| 841.82
#2020-05-20| 862.58
#2020-05-21| 858.29
#2020-05-22| 843.48
#2020-05-25| 853.67
#2020-05-26| 864.11
#2020-05-27| 879.56
#2020-05-28| 890.34
#2020-05-29| 894.18
#2020-06-01| 912.56
#2020-06-02| 931.52
#2020-06-03| 942.97
#2020-06-04| 928.88
#2020-06-05| 942.77
#2020-06-08| 949.33
#2020-06-09| 947.08
#2020-06-10| 938.54
#2020-06-11| 915.52
#2020-06-12| 902.44
#2020-06-15| 883.91
#2020-06-16| 903.15
#2020-06-17| 901.92
#2020-06-18| 900.71
#2020-06-19| 899.44
#2020-06-22| 907.02
#2020-06-23| 925.16
#2020-06-24| 912.18
#2020-06-25| 906.42
#2020-06-26| 893.27
#2020-06-29| 886.26
#2020-06-30| 877.59
#2020-07-01| 884.54
#2020-07-02| 899.20
#2020-07-03| 900.35
#2020-07-06| 914.24
#2020-07-07| 910.95
#2020-07-08| 921.94
#2020-07-09| 925.36
#2020-07-10| 918.97
#2020-07-13| 921.09
#2020-07-14| 920.15
#2020-07-15| 933.01
#2020-07-16| 923.45
#2020-07-17| 931.91
#2020-07-20| 941.78
#2020-07-21| 950.43
#2020-07-22| 949.91
#2020-07-23| 950.83
#2020-07-24| 944.74
#2020-07-27| 966.22
#2020-07-28| 959.46
#2020-07-29| 976.07
#2020-07-30| 957.85
#2020-07-31| 956.39
#2020-08-03| 953.84
#2020-08-04| 964.09
#2020-08-05| 994.84
#2020-08-06| 992.93
#2020-08-07| 978.14
#2020-08-10| 993.46
#2020-08-11| 991.57
#2020-08-12| 991.68
#2020-08-13|1001.54
#2020-08-14|1005.63
#2020-08-17|1007.70
#2020-08-18|1023.56
#2020-08-19|1019.91
#2020-08-20|1002.92
#2020-08-21| 998.88
#2020-08-24|1009.03
#2020-08-25|1002.78
#2020-08-26|1004.63
#2020-08-27| 998.17
#2020-08-28|1010.43
#2020-08-31| 993.73
#2020-09-01|1036.59
#2020-09-02|1026.68
#2020-09-03|1022.37
#2020-09-04|1022.40
#2020-09-07|1020.74
#2020-09-08|1000.36
#2020-09-09|1012.41
#2020-09-10|1008.92
#2020-09-11|1021.17
#2020-09-14|1025.95
#2020-09-15|1040.53
#2020-09-16|1033.59
#2020-09-17|1039.44
#2020-09-18|1036.78
#2020-09-21| 990.13
#2020-09-22| 986.19
#2020-09-23| 980.36
#2020-09-24| 959.24
#2020-09-25| 968.23
#2020-09-28| 964.35
#2020-09-29| 961.67
#2020-09-30| 968.12
#2020-10-01| 974.90
#2020-10-02| 970.60
#2020-10-05| 988.34
#2020-10-06| 995.18
#2020-10-07| 987.84
#2020-10-08|1003.47
#2020-10-09|1013.30
#2020-10-12|1010.01
#2020-10-13|1011.54
#2020-10-14|1019.85
#2020-10-15|1009.65
#2020-10-16|1017.84
#2020-10-19|1024.20
#2020-10-20|1029.62
#2020-10-21|1033.79
#2020-10-22|1041.69
#2020-10-23|1039.50
#2020-10-26|1022.73
#2020-10-27|1018.21
#2020-10-28| 979.67
#2020-10-29| 988.22
#2020-10-30| 979.56
#2020-11-02| 984.16
#2020-11-03|1017.56
#2020-11-04|1010.10
#2020-11-05|1041.03
#2020-11-06|1058.65
#2020-11-09|1077.69
#2020-11-10|1066.10
#2020-11-11|1065.34
#2020-11-12|1061.66
#2020-11-13|1062.57
#2020-11-16|1093.09
#2020-11-17|1106.53
#2020-11-18|1118.50
#2020-11-19|1113.79
#2020-11-20|1120.07
#2020-11-23|1134.83
#2020-11-24|1163.18
#2020-11-25|1161.76
#2020-11-26|1192.52
#2020-11-27|1199.61
#2020-11-30|1186.62
#2020-12-01|1233.77
#2020-12-02|1242.27
#2020-12-03|1250.15
#2020-12-04|1271.68
#2020-12-07|1288.60
#2020-12-08|1288.16
#2020-12-09|1279.23
#2020-12-10|1306.07
#2020-12-11|1303.82
#2020-12-14|1292.33
#2020-12-15|1303.52
#2020-12-16|1316.75
#2020-12-17|1340.50
#2020-12-18|1350.58
#2020-12-21|1312.98
#2020-12-22|1319.51
#2020-12-23|1325.42
#2020-12-24|1334.06
#2020-12-25|1335.18
#2020-12-28|1342.11
#2020-12-29|1352.32
#2020-12-30|1360.22
#2020-12-31|1364.60
#2021-01-01|1364.92
#2021-01-04|1416.52
#2021-01-05|1407.02
#2021-01-06|1431.86
#2021-01-07|1475.66
#2021-01-08|1488.82
#2021-01-11|1460.25
#2021-01-12|1455.27
#2021-01-13|1453.17
#2021-01-14|1472.42
#2021-01-15|1434.36
#2021-01-18|1437.37
#2021-01-19|1432.79
#2021-01-20|1447.82
#2021-01-21|1441.34
#2021-01-22|1402.92
#2021-01-25|1406.01
#2021-01-26|1414.85
#2021-01-27|1365.72
#2021-01-28|1361.81
#2021-01-29|1326.90
#2021-02-01|1365.44
#2021-02-02|1378.68
#2021-02-03|1388.53
#2021-02-04|1383.22
#2021-02-05|1411.86
#2021-02-08|1442.61
#2021-02-09|1441.62
#2021-02-10|1455.66
#2021-02-11|1461.94
#2021-02-12|1458.19
#2021-02-15|1467.33
#2021-02-16|1494.43
#2021-02-17|1501.32
#2021-02-18|1505.95
#2021-02-19|1533.09
#2021-02-22|1508.99
#2021-02-23|1532.47
#2021-02-24|1508.65
#2021-02-25|1490.02
#2021-02-26|1437.46
#2021-03-01|1482.72
#2021-03-02|1477.09
#2021-03-03|1496.39
#2021-03-04|1479.94
#2021-03-05|1476.36
#2021-03-08|1462.86
#2021-03-09|1461.50
#2021-03-10|1463.92
#2021-03-11|1518.05
#2021-03-12|1505.71
#2021-03-15|1504.56
#2021-03-16|1512.15
#2021-03-17|1496.30
#2021-03-18|1498.80
#2021-03-19|1499.83
#2021-03-22|1483.27
#2021-03-23|1455.90
#2021-03-24|1428.49
#2021-03-25|1417.84
#2021-03-26|1451.71
#2021-03-29|1466.09
#2021-03-30|1479.24
#2021-03-31|1500.53
#2021-04-01|1510.21
#2021-04-02|1512.55
#2021-04-05|1536.50
#2021-04-06|1539.26
#2021-04-07|1565.71
#2021-04-08|1593.18
#2021-04-09|1582.02
#2021-04-12|1564.56
#2021-04-13|1575.90
#2021-04-14|1604.32
#2021-04-15|1630.55
#2021-04-16|1645.09
#2021-04-19|1643.20
#2021-04-20|1637.82
#2021-04-21|1633.67
#2021-04-22|1658.14
#2021-04-23|1672.81
#2021-04-26|1700.39
#2021-04-27|1718.02
#2021-04-28|1712.81
#2021-04-29|1747.24
#2021-04-30|1705.52
#2021-05-03|1705.47
#2021-05-04|1721.74
#2021-05-05|1752.15
#2021-05-06|1803.19
#2021-05-07|1840.72
#2021-05-10|1866.15
#2021-05-11|1865.08
#2021-05-12|1831.32
#2021-05-13|1794.68
#2021-05-14|1779.52
#2021-05-17|1812.23
#2021-05-18|1833.47
#2021-05-19|1809.15
#2021-05-20|1783.77
#2021-05-21|1777.92
#2021-05-24|1768.80
#2021-05-25|1768.03
#2021-05-26|1773.04
#2021-05-27|1789.97
#2021-05-28|1800.91
#2021-05-31|1821.06
#2021-06-01|1824.11
#2021-06-02|1845.12
#2021-06-03|1844.59
#2021-06-04|1827.62
#2021-06-07|1829.78
#2021-06-08|1810.26
#2021-06-09|1823.71
#2021-06-10|1824.50
#2021-06-11|1846.77
#2021-06-14|1849.51
#2021-06-15|1824.65
#2021-06-16|1788.81
#2021-06-17|1747.99
#2021-06-18|1750.08
#2021-06-21|1755.14
#2021-06-22|1766.51
#2021-06-23|1787.14
#2021-06-24|1794.17
#2021-06-25|1811.90
#2021-06-28|1807.77
#2021-06-29|1802.12
#2021-06-30|1792.31
#2021-07-01|1779.71
#2021-07-02|1782.89
#2021-07-05|1797.37
#2021-07-06|1766.74
#2021-07-07|1788.70
#2021-07-08|1757.11
#2021-07-09|1783.93
#2021-07-12|1811.90
#2021-07-13|1835.85
#2021-07-14|1833.52
#2021-07-15|1838.50
#2021-07-16|1826.67
#2021-07-19|1788.30
#2021-07-20|1773.48
#2021-07-21|1792.53
#2021-07-22|1827.76
#2021-07-23|1825.91
#2021-07-26|1841.22
#2021-07-27|1838.59
#2021-07-28|1851.60
#2021-07-29|1902.52
#2021-07-30|1850.29
#2021-08-02|1862.32
#2021-08-03|1855.52
#2021-08-04|1868.85
#2021-08-05|1858.64
#2021-08-06|1841.11
#2021-08-09|1817.79
#2021-08-10|1815.89
#2021-08-11|1832.52
#2021-08-12|1835.61
#2021-08-13|1840.58
#2021-08-16|1839.81
#2021-08-17|1807.55
#2021-08-18|1773.60
#2021-08-19|1713.52
#2021-08-20|1673.51
#2021-08-23|1689.72
#2021-08-24|1740.62
#2021-08-25|1749.05
#2021-08-26|1730.00
#2021-08-27|1765.81
#2021-08-30|1796.21
#2021-08-31|1804.83
#2021-09-01|1787.60
#2021-09-02|1789.79
#2021-09-03|1797.79
#2021-09-06|1796.92
#2021-09-07|1786.77
#2021-09-08|1759.05
#2021-09-09|1773.33
#2021-09-10|1787.13
#2021-09-13|1801.72
#2021-09-14|1777.57
#2021-09-15|1764.19
#2021-09-16|1716.61
#2021-09-17|1676.03
#2021-09-20|1602.37
#2021-09-21|1622.60
#2021-09-22|1655.19
#2021-09-23|1667.47
#2021-09-24|1624.13
#2021-09-27|1615.83
#2021-09-28|1586.41
#2021-09-29|1590.82
#2021-09-30|1591.01
#2021-10-01|1598.84
#2021-10-04|1580.98
#2021-10-05|1585.25
#2021-10-06|1570.35
#2021-10-07|1603.53
#2021-10-08|1605.73
#2021-10-11|1617.85
#2021-10-12|1620.64
#2021-10-13|1614.86
#2021-10-14|1631.80
#2021-10-15|1660.53
#2021-10-18|1672.11
#2021-10-19|1665.58
#2021-10-20|1643.88
#2021-10-21|1611.38
#2021-10-22|1601.18
#2021-10-25|1623.60
#2021-10-26|1632.61
#2021-10-27|1599.69
#2021-10-28|1573.91
#2021-10-29|1554.02
#2021-11-01|1559.69
#2021-11-02|1546.31
#2021-11-03|1526.38
#2021-11-04|1530.84
#2021-11-05|1514.62
#2021-11-08|1550.41
#2021-11-09|1550.00
#2021-11-10|1529.33
#2021-11-11|1567.48
#2021-11-12|1559.97
#2021-11-15|1550.06
#2021-11-16|1534.66
#2021-11-17|1532.68
#2021-11-18|1501.42
#2021-11-19|1508.64
#2021-11-22|1507.16
#2021-11-23|1527.06
#2021-11-24|1532.80
#2021-11-25|1540.87
#2021-11-26|1484.75
#2021-11-29|1485.90
#2021-11-30|1480.80
#2021-12-01|1498.10
#2021-12-02|1517.62
#2021-12-03|1501.34
#2021-12-06|1509.05
#2021-12-07|1535.41
#2021-12-08|1550.43
#2021-12-09|1552.06
#2021-12-10|1547.81
#2021-12-13|1534.59
#2021-12-14|1525.88
#2021-12-15|1511.26
#2021-12-16|1547.55
#2021-12-17|1541.24
#2021-12-20|1501.71
#2021-12-21|1526.30
#2021-12-22|1541.58
#2021-12-23|1546.38
#2021-12-24|1546.97
#2021-12-27|1555.36
#2021-12-28|1555.32
#2021-12-29|1542.89
#2021-12-30|1554.23
#2021-12-31|1565.75
#2022-01-03|1570.90
#2022-01-04|1562.71
#2022-01-05|1561.88
#2022-01-06|1552.07
#2022-01-07|1588.06
#2022-01-10|1590.95
#2022-01-11|1608.17
#2022-01-12|1641.05
#2022-01-13|1643.44
#2022-01-14|1635.16
#2022-01-17|1620.62
#2022-01-18|1604.61
#2022-01-19|1638.41
#2022-01-20|1651.96
#2022-01-21|1627.46
#2022-01-24|1563.56
#2022-01-25|1560.42
#2022-01-26|1578.17
#2022-01-27|1581.73
#2022-01-28|1575.44
#2022-01-31|1574.48
#2022-02-01|1625.55
#2022-02-02|1631.92
#2022-02-03|1626.13
#2022-02-04|1646.46
#2022-02-07|1664.67
#2022-02-08|1691.84
#2022-02-09|1720.50
#2022-02-10|1753.95
#2022-02-11|1718.59
#2022-02-14|1684.39
#2022-02-15|1689.15
#2022-02-16|1701.73
#2022-02-17|1673.51
#2022-02-18|1669.43
#2022-02-21|1637.41
#2022-02-22|1655.37
#2022-02-23|1638.96
#2022-02-24|1512.29
#2022-02-25|1611.70
#2022-02-28|1563.68
#2022-03-01|1551.65
#2022-03-02|1604.92
#2022-03-03|1647.06
#2022-03-04|1610.41
#2022-03-07|1596.38
#2022-03-08|1401.16
#2022-03-09|1404.14
#2022-03-10|1433.97
#2022-03-11|1426.99
#2022-03-14|1367.97
#2022-03-15|1304.84
#2022-03-16|1358.96
#2022-03-17|1422.67
#2022-03-18|1447.23
#2022-03-21|1468.93
#2022-03-22|1466.53
#2022-03-23|1486.11
#2022-03-24|1508.80
#2022-03-25|1499.95
#2022-03-28|1491.63
#2022-03-29|1496.18
#2022-03-30|1493.58
#2022-03-31|1486.38
#2022-04-01|1508.22
#2022-04-04|1542.66
#2022-04-05|1516.41
#2022-04-06|1519.47
#2022-04-07|1498.85
#2022-04-08|1503.67
#2022-04-11|1488.49
#2022-04-12|1476.13
#2022-04-13|1482.81
#2022-04-14|1471.45
#2022-04-15|1471.45
#2022-04-18|1464.74
#2022-04-19|1436.30
#2022-04-20|1418.91
#2022-04-21|1413.47
#2022-04-22|1346.81
#2022-04-25|1283.92
#2022-04-26|1263.64
#2022-04-27|1295.82
#2022-04-28|1318.04
#2022-04-29|1320.13
#2022-05-02|1311.16
#2022-05-03|1307.92
#2022-05-04|1290.77
#2022-05-05|1285.17
#2022-05-06|1251.83
#2022-05-09|1207.08
#2022-05-10|1173.30
#2022-05-11|1200.03
#2022-05-12|1173.84
#2022-05-13|1178.56
#2022-05-16|1200.58
#2022-05-17|1244.26
#2022-05-18|1226.89
#2022-05-19|1228.12
#2022-05-20|1267.09
#2022-05-23|1267.60
#2022-05-24|1261.83
#2022-05-25|1255.35
#2022-05-26|1277.51
#2022-05-27|1299.06
#2022-05-30|1309.35
#2022-05-31|1315.10
#2022-06-01|1317.87
#2022-06-02|1336.16
#2022-06-03|1317.62
#2022-06-06|1330.12
#2022-06-07|1319.63
#2022-06-08|1302.30
#2022-06-09|1265.25
#2022-06-10|1246.30
#2022-06-13|1197.97
#2022-06-14|1191.10
#2022-06-15|1187.42
#2022-06-16|1175.82
#2022-06-17|1130.47
#2022-06-20|1104.11
#2022-06-21|1120.65
#2022-06-22|1090.95
#2022-06-23|1069.04
#2022-06-24|1082.02
#2022-06-27|1119.76
#2022-06-28|1133.89
#2022-06-29|1117.53
#2022-06-30|1097.75
#2022-07-01|1082.42
#2022-07-04|1076.51
#2022-07-05|1058.39
#2022-07-06|1057.52
#2022-07-07|1095.35
#2022-07-08|1087.38
#2022-07-11|1061.12
#2022-07-12|1048.17
#2022-07-13|1052.13
#2022-07-14|1008.91
#2022-07-15|1011.76
#2022-07-18|1026.77
#2022-07-19|1028.23
#2022-07-20|1019.93
#2022-07-21|1023.80
#2022-07-22|1033.71
#2022-07-25|1045.30
#2022-07-26|1052.39
#2022-07-27|1061.85
#2022-07-28|1082.48
#2022-07-29|1095.91
#2022-08-01|1094.37
#2022-08-02|1093.83
#2022-08-03|1065.44
#2022-08-04|1073.54
#2022-08-05|1094.23
#2022-08-08|1105.94
#2022-08-09|1117.55
#2022-08-10|1131.71
#2022-08-11|1141.72
#2022-08-12|1163.30
#2022-08-15|1146.93
#2022-08-16|1152.07
#2022-08-17|1144.26
#2022-08-18|1135.25
#2022-08-19|1117.13
#2022-08-22|1101.85
#2022-08-23|1149.47
#2022-08-24|1126.29
#2022-08-25|1138.26
#2022-08-26|1137.97
#2022-08-29|1122.57
#2022-08-30|1116.03
#2022-08-31|1096.20
#2022-09-01|1080.14
#2022-09-02|1071.54
#2022-09-05|1094.34
#2022-09-06|1082.91
#2022-09-07|1080.59
#2022-09-08|1085.36
#2022-09-09|1135.56
#2022-09-12|1147.50
#2022-09-13|1132.52
#2022-09-14|1123.15
#2022-09-15|1118.25
#2022-09-16|1097.14
#2022-09-19|1114.51
#2022-09-20|1121.60
#2022-09-21|1104.85
#2022-09-22|1110.98
#2022-09-23|1082.84
#2022-09-26|1041.12
#2022-09-27|1040.07
#2022-09-28|1024.63
#2022-09-29|1021.43
#2022-09-30|1059.13
#2022-10-03|1094.09
#2022-10-04|1123.87
#2022-10-05|1130.44
#2022-10-06|1134.65
#2022-10-07|1124.53
#2022-10-10|1111.67
#2022-10-11|1097.80
#2022-10-12|1094.21
#2022-10-13|1083.42
#2022-10-14|1069.52
#2022-10-17|1078.84
#2022-10-18|1092.92
#2022-10-19|1074.73
#2022-10-20|1095.23
#2022-10-21|1108.47
#2022-10-24|1079.74
#2022-10-25|1081.82
#2022-10-26|1092.94
#2022-10-27|1094.54
#2022-10-28|1060.26
#2022-10-31|1061.73
#2022-11-01|1103.86
#2022-11-02|1105.69
#2022-11-03|1095.28
#2022-11-04|1157.02
#2022-11-07|1159.16
#2022-11-08|1172.91
#2022-11-09|1167.58
#2022-11-10|1150.46
#2022-11-11|1239.87
#2022-11-14|1241.00
#2022-11-15|1246.52
#2022-11-16|1231.15
#2022-11-17|1209.46
#2022-11-18|1207.03
#2022-11-21|1189.60
#2022-11-22|1197.44
#2022-11-23|1199.23
#2022-11-24|1219.42
#2022-11-25|1207.94
#2022-11-28|1201.89
#2022-11-29|1241.16
#2022-11-30|1267.07
#2022-12-01|1287.88
#2022-12-02|1282.38
#2022-12-05|1292.25
#2022-12-06|1295.75
#2022-12-07|1268.08
#2022-12-08|1280.71
#2022-12-09|1305.38
#2022-12-12|1263.82
#2022-12-13|1265.95
#2022-12-14|1274.22
#2022-12-15|1261.49
#2022-12-16|1255.62
#2022-12-19|1249.75
#2022-12-20|1261.24
#2022-12-21|1261.32
#2022-12-22|1255.48
#2022-12-23|1245.00
#2022-12-26|1254.80
#2022-12-27|1265.52
#2022-12-28|1272.26
#2022-12-29|1274.74
#2022-12-30|1271.52
#2023-01-02|1284.92
#2023-01-03|1273.08
#2023-01-04|1254.82
#2023-01-05|1284.67
#2023-01-06|1308.68
#2023-01-09|1324.83
#2023-01-10|1346.12
#2023-01-11|1349.90
#2023-01-12|1367.53
#2023-01-13|1380.28
#2023-01-16|1360.68
#2023-01-17|1358.65
#2023-01-18|1382.18
#2023-01-19|1367.23
#2023-01-20|1369.61
#2023-01-23|1372.86
#2023-01-24|1375.65
#2023-01-25|1391.80
#2023-01-26|1408.18
#2023-01-27|1385.62
#2023-01-30|1373.79
#2023-01-31|1374.83
#2023-02-01|1380.95
#2023-02-02|1348.12
#2023-02-03|1331.89
#2023-02-06|1292.41
#2023-02-07|1291.74
#2023-02-08|1294.92
#2023-02-09|1284.99
#2023-02-10|1268.17
#2023-02-13|1275.55
#2023-02-14|1286.56
#2023-02-15|1289.45
#2023-02-16|1289.17
#2023-02-17|1285.39
#2023-02-20|1293.13
#2023-02-21|1294.92
#2023-02-22|1277.01
#2023-02-23|1282.77
#2023-02-24|1246.45
#2023-02-27|1236.60
#2023-02-28|1231.40
#2023-03-01|1277.59
#2023-03-02|1274.45
#2023-03-03|1285.21
#2023-03-06|1267.79
#2023-03-07|1256.97
#2023-03-08|1270.25
#2023-03-09|1250.25
#2023-03-10|1237.89
#2023-03-13|1230.75
#2023-03-14|1228.48
#2023-03-15|1203.70
#2023-03-16|1193.37
#2023-03-17|1209.77
#2023-03-20|1214.91
#2023-03-21|1212.44
#2023-03-22|1204.82
#2023-03-23|1198.99
#2023-03-24|1189.03
#2023-03-27|1183.97
#2023-03-28|1199.83
#2023-03-29|1214.88
#2023-03-30|1228.96
#2023-03-31|1230.09
#2023-04-03|1227.71
#2023-04-04|1211.30
#2023-04-05|1206.09
#2023-04-06|1208.26
#2023-04-07|1208.26
#2023-04-10|1220.21
#2023-04-11|1275.12
#2023-04-12|1276.09
#2023-04-13|1274.50
#2023-04-14|1271.97
#2023-04-17|1269.79
#2023-04-18|1275.09
#2023-04-19|1254.05
#2023-04-20|1236.67
#2023-04-21|1226.97
#2023-04-24|1204.61
#2023-04-25|1183.59
#2023-04-26|1185.60
#2023-04-27|1204.39
#2023-04-28|1216.65
#2023-05-01|1218.53
#2023-05-02|1203.96
#2023-05-03|1204.50
#2023-05-04|1191.31
#2023-05-05|1211.73
#2023-05-08|1224.18
#2023-05-09|1212.99
#2023-05-10|1208.13
#2023-05-11|1186.86
#2023-05-12|1174.60
#2023-05-15|1190.04
#2023-05-16|1181.79
#2023-05-17|1182.01
#2023-05-18|1183.78
#2023-05-19|1176.01
#2023-05-22|1173.57
#2023-05-23|1162.38
#2023-05-24|1147.79
#2023-05-25|1133.85
#2023-05-26|1152.41
#2023-05-29|1151.44
#2023-05-30|1131.66
#2023-05-31|1115.05
#2023-06-01|1136.86
#2023-06-02|1184.10
#2023-06-05|1182.08
#2023-06-06|1184.92
#2023-06-07|1195.49
#2023-06-08|1196.28
#2023-06-09|1198.27
#2023-06-12|1193.22
#2023-06-13|1208.22
#2023-06-14|1227.68
#2023-06-15|1237.56
#2023-06-16|1246.66
#2023-06-19|1246.32
#2023-06-20|1228.40
#2023-06-21|1216.51
#2023-06-22|1208.51
#2023-06-23|1197.74
#2023-06-26|1198.71
#2023-06-27|1205.76
#2023-06-28|1186.01
#2023-06-29|1184.69
#2023-06-30|1184.56
#2023-07-03|1213.31
#2023-07-04|1208.30
#2023-07-05|1200.06
#2023-07-06|1186.05
#2023-07-07|1189.43
#2023-07-10|1190.09
#2023-07-11|1202.90
#2023-07-12|1220.87
#2023-07-13|1242.71
#2023-07-14|1250.24
#2023-07-17|1242.45
#2023-07-18|1239.96
#2023-07-19|1237.11
#2023-07-20|1240.89
#2023-07-21|1241.20
#2023-07-24|1255.03
#2023-07-25|1288.59
#2023-07-26|1296.57
#2023-07-27|1286.63
#2023-07-28|1271.35
#2023-07-31|1289.67
#2023-08-01|1284.43
#2023-08-02|1254.86
#2023-08-03|1244.18
#2023-08-04|1252.58
#2023-08-07|1248.32
#2023-08-08|1238.76
#2023-08-09|1239.53
#2023-08-10|1238.91
#2023-08-11|1224.09
#2023-08-14|1196.35
#2023-08-15|1183.42
#2023-08-16|1175.52
#2023-08-17|1176.50
#2023-08-18|1168.49
#2023-08-21|1164.67
#2023-08-22|1186.65
#2023-08-23|1196.32
#2023-08-24|1195.83
#2023-08-25|1187.33
#2023-08-28|1191.47
#2023-08-29|1219.62
#2023-08-30|1224.02
#2023-08-31|1210.60
#2023-09-01|1248.30
#2023-09-04|1277.58
#2023-09-05|1261.56
#2023-09-06|1248.26
#2023-09-07|1244.06
#2023-09-08|1232.19
#2023-09-11|1253.63
#2023-09-12|1243.45
#2023-09-13|1246.16
#2023-09-14|1279.15
#2023-09-15|1283.06
#2023-09-18|1272.89
#2023-09-19|1276.43
#2023-09-20|1280.12
#2023-09-21|1254.29
#2023-09-22|1254.48
#2023-09-25|1234.29
#2023-09-26|1223.13
#2023-09-27|1211.27
#2023-09-28|1203.65
#2023-09-29|1229.22
#2023-10-02|1217.16
#2023-10-03|1196.54
#2023-10-04|1177.42
#2023-10-05|1174.79
#2023-10-06|1185.60
#2023-10-09|1183.94
#2023-10-10|1204.95
#2023-10-11|1214.64
#2023-10-12|1219.11
#2023-10-13|1210.13
#2023-10-16|1215.04
#2023-10-17|1222.90
#2023-10-18|1194.80
#2023-10-19|1183.47
#2023-10-20|1165.12
#2023-10-23|1157.25
#2023-10-24|1165.03
#2023-10-25|1166.60
#2023-10-26|1166.59
#2023-10-27|1188.90
#2023-10-30|1185.08
#2023-10-31|1188.83
#2023-11-01|1194.67
#2023-11-02|1207.87
#2023-11-03|1227.54
#2023-11-06|1236.33
#2023-11-07|1229.37
#2023-11-08|1228.06
#2023-11-09|1226.95
#2023-11-10|1232.82
#2023-11-13|1234.44
#2023-11-14|1252.69
#2023-11-15|1270.44
#2023-11-16|1275.61
#2023-11-17|1269.17
#2023-11-20|1282.39
#2023-11-21|1298.04
#2023-11-22|1293.50
#2023-11-23|1292.43
#2023-11-24|1282.21
#2023-11-27|1278.71
#2023-11-28|1287.32
#2023-11-29|1292.78
#2023-11-30|1288.28
#2023-12-01|1297.90
#2023-12-04|1288.34
#2023-12-05|1277.81
#2023-12-06|1286.40
#2023-12-07|1279.24
#2023-12-08|1278.31
#2023-12-11|1279.33
#2023-12-12|1280.80
#2023-12-13|1283.97
#2023-12-14|1303.18
#2023-12-15|1317.33
#2023-12-18|1318.85
#2023-12-19|1330.63
#2023-12-20|1314.74
#2023-12-21|1340.55
#2023-12-22|1350.26
#2023-12-25|1350.26
#2023-12-26|1361.59
#2023-12-27|1378.27
#2023-12-28|1386.89
#2023-12-29|1384.60
#2024-01-01|1383.80
#2024-01-02|1373.99
#2024-01-03|1357.63
#2024-01-04|1348.52
#2024-01-05|1344.63
#2024-01-08|1336.79
#2024-01-09|1324.44
#2024-01-10|1318.96
#2024-01-11|1322.72
#2024-01-12|1324.10
#2024-01-15|1319.66
#2024-01-16|1304.11
#2024-01-17|1269.56
#2024-01-18|1259.31
#2024-01-19|1261.77
#2024-01-22|1247.31
#2024-01-23|1238.87
#2024-01-24|1273.36
#2024-01-25|1272.27
#2024-01-26|1278.44
#2024-01-29|1269.05
#2024-01-30|1258.42
#2024-01-31|1256.61
#2024-02-01|1251.51
#2024-02-02|1248.35
#2024-02-05|1236.42
#2024-02-06|1268.01
#2024-02-07|1275.61
#2024-02-08|1263.13
#2024-02-09|1254.51
#2024-02-12|1244.66
#2024-02-13|1234.06
#2024-02-14|1231.33
#2024-02-15|1229.60
#2024-02-16|1259.31
#2024-02-19|1262.98
#2024-02-20|1261.30
#2024-02-21|1273.92
#2024-02-22|1285.77
#2024-02-23|1280.64
#2024-02-26|1265.89
#2024-02-27|1287.49
#2024-02-28|1268.43
#2024-02-29|1268.55
#2024-03-01|1295.65
#2024-03-04|1299.76
#2024-03-05|1291.40
#2024-03-06|1308.14
#2024-03-07|1323.09
#2024-03-08|1318.96
#2024-03-11|1302.38
#2024-03-12|1292.60
#2024-03-13|1281.41
#2024-03-14|1284.90
#2024-03-15|1288.40
#2024-03-18|1306.72
#2024-03-19|1307.77
#2024-03-20|1304.92
#2024-03-21|1325.16
#2024-03-22|1317.79
#2024-03-25|1322.68
#2024-03-26|1319.76
#2024-03-27|1329.94
#2024-03-28|1340.49
#2024-03-29|1340.49
#2024-04-01|1357.32
#2024-04-02|1374.20
#2024-04-03|1370.95
#2024-04-04|1374.20
#2024-04-05|1364.74
#2024-04-08|1397.60
#2024-04-09|1402.88
#2024-04-10|1403.12
#2024-04-11|1403.36
#2024-04-12|1390.75
#2024-04-15|1380.78
#2024-04-16|1357.05
#2024-04-17|1364.40
#2024-04-18|1368.46
#2024-04-19|1386.79
#2024-04-22|1380.14
#2024-04-23|1369.95
#2024-04-24|1396.28
#2024-04-25|1396.30
#2024-04-26|1413.88
#2024-04-29|1420.53
#2024-04-30|1401.38
#2024-05-01|1400.09
#2024-05-02|1419.55
#2024-05-03|1424.26
#2024-05-06|1425.62
#2024-05-07|1404.99
#2024-05-08|1404.57
#2024-05-09|1393.84
#2024-05-10|1406.75
#2024-05-13|1419.38
#2024-05-14|1430.19
#2024-05-15|1433.96
#2024-05-16|1443.60
#2024-05-17|1460.92
#2024-05-20|1473.35
#2024-05-21|1477.66
#2024-05-22|1455.73
#2024-05-23|1445.78
#2024-05-24|1447.67
#2024-05-27|1456.80
#2024-05-28|1448.61
#2024-05-29|1442.83
#2024-05-30|1414.71
#2024-05-31|1402.95
#2024-06-03|1413.55
#2024-06-04|1356.29
#2024-06-05|1375.40
#2024-06-06|1395.79
#2024-06-07|1407.68
#2024-06-10|1403.38
#2024-06-11|1392.03
#2024-06-12|1382.24
#2024-06-13|1382.85
#2024-06-14|1393.68
#2024-06-17|1383.44
#2024-06-18|1385.66
#2024-06-19|1383.09
#2024-06-20|1403.44
#2024-06-21|1401.32
#2024-06-24|1404.97
#2024-06-25|1394.93
#2024-06-26|1382.87
#2024-06-27|1392.64
#2024-06-28|1403.28
#2024-07-01|1408.04
#2024-07-02|1397.34
#2024-07-03|1420.27
#2024-07-04|1432.18
#2024-07-05|1432.75
#2024-07-08|1420.99
#2024-07-09|1431.14
#2024-07-10|1411.75
#2024-07-11|1414.43
#2024-07-12|1412.13
#2024-07-15|1420.25
#2024-07-16|1420.34
#2024-07-17|1402.26
#2024-07-18|1386.97
#2024-07-19|1353.13
#2024-07-22|1359.09
#2024-07-23|1337.16
#2024-07-24|1330.47
#2024-07-25|1310.86
#2024-07-26|1334.42
#2024-07-29|1342.41
#2024-07-30|1335.21
#2024-07-31|1359.51
#2024-08-01|1348.34
#2024-08-02|1309.45
#2024-08-05|1271.91
#2024-08-06|1275.68
#2024-08-07|1300.84
#2024-08-08|1291.66
#2024-08-09|1316.33
#2024-08-12|1317.07
#2024-08-13|1308.87
#2024-08-14|1300.67
#2024-08-15|1298.62
#2024-08-16|1312.91
#2024-08-19|1344.05
#2024-08-20|1347.68
#2024-08-21|1359.36
#2024-08-22|1358.04
#2024-08-23|1352.33
#2024-08-26|1374.07
#2024-08-27|1376.91
#2024-08-28|1364.63
#2024-08-29|1351.11
#2024-08-30|1352.33
#2024-09-02|1341.50
#2024-09-03|1321.47
#2024-09-04|1317.69
#2024-09-05|1323.14
#2024-09-06|1316.46
#2024-09-09|1306.61
#2024-09-10|1302.69
#2024-09-11|1302.34
#2024-09-12|1320.62
#2024-09-13|1345.85
#2024-09-16|1354.25
#2024-09-17|1353.82
#2024-09-18|1345.12
#2024-09-19|1359.32
#2024-09-20|1361.33
#2024-09-23|1359.07
#2024-09-24|1409.78
#2024-09-25|1409.62
#2024-09-26|1463.64
#2024-09-27|1476.04
#2024-09-30|1480.36
#2024-10-01|1482.11
#2024-10-02|1498.13
#2024-10-03|1471.45
#2024-10-04|1478.50
#2024-10-07|1467.53
#2024-10-08|1424.60
#2024-10-09|1406.66
#2024-10-10|1415.85
#2024-10-11|1417.11
#2024-10-14|1424.58
#2024-10-15|1396.64
#2024-10-16|1406.00
#2024-10-17|1385.46
#2024-10-18|1404.45
#2024-10-21|1395.23
#2024-10-22|1381.82
#2024-10-23|1370.31
#2024-10-24|1368.74
#2024-10-25|1371.44
#2024-10-28|1386.30
#2024-10-29|1381.10
#2024-10-30|1373.02
#2024-10-31|1367.84
#2024-11-01|1374.50
#2024-11-04|1376.95
#2024-11-05|1395.66
#2024-11-06|1401.67
#2024-11-07|1398.64
#2024-11-08|1364.90
#2024-11-11|1337.46
#2024-11-12|1309.65
#2024-11-13|1289.78
#2024-11-14|1282.42
#2024-11-15|1284.90
#2024-11-18|1306.18
#2024-11-19|1308.68
#2024-11-20|1309.73
#2024-11-21|1304.99
#2024-11-22|1312.92
#2024-11-25|1311.58
#2024-11-26|1311.00
#2024-11-27|1315.95
#2024-11-28|1294.93
#2024-11-29|1311.28
#2024-12-02|1312.81
#2024-12-03|1321.10
#2024-12-04|1323.06
#2024-12-05|1331.39
#2024-12-06|1324.33
#2024-12-09|1354.01
#2024-12-10|1348.20
#2024-12-11|1346.42
#2024-12-12|1337.67
#2024-12-13|1312.85
#2024-12-16|1305.41
#2024-12-17|1285.30
#2024-12-18|1266.99
#2024-12-19|1253.41
#2024-12-20|1247.78
#2024-12-23|1250.31
#2024-12-24|1242.93
#2024-12-25|1242.93
#2024-12-26|1244.52
#2024-12-27|1232.02
#2024-12-30|1220.16
#2024-12-31|1225.81
#2025-01-01|1222.60
#2025-01-02|1224.54
#2025-01-03|1222.95
#2025-01-06|1204.89
#2025-01-07|1219.15
#2025-01-08|1202.65
#2025-01-09|1201.08
#2025-01-10|1195.75
#2025-01-13|1177.33
#2025-01-14|1196.22
#2025-01-15|1196.47
#2025-01-16|1207.45
#2025-01-17|1230.73
#2025-01-20|1231.66
#2025-01-21|1229.37
#2025-01-22|1223.41
#2025-01-23|1229.14
#2025-01-24|1239.46
#2025-01-27|1230.20
#2025-01-28|1218.10
#2025-01-29|1227.01
#2025-01-30|1242.60
#2025-01-31|1249.28
#2025-02-03|1239.38
#2025-02-04|1252.62
#2025-02-05|1254.36
#2025-02-06|1261.35
#2025-02-07|1271.51
#2025-02-10|1268.45
#2025-02-11|1261.62
#2025-02-12|1254.77
#2025-02-13|1260.44
#2025-02-14|1270.68
#2025-02-17|1260.30
#2025-02-18|1264.43
#2025-02-19|1269.27
#2025-02-20|1288.04
#2025-02-21|1293.22
#2025-02-24|1273.34
#2025-02-25|1249.23
#2025-02-26|1247.50
#2025-02-27|1243.14
#2025-02-28|1213.63
#2025-03-03|1224.15
#2025-03-04|1229.96
#2025-03-05|1260.54
#2025-03-06|1290.89
#2025-03-07|1303.46
#2025-03-10|1290.25
#2025-03-11|1284.70
#2025-03-12|1285.90
#2025-03-13|1288.80
#2025-03-14|1315.04
#2025-03-17|1331.06
#2025-03-18|1356.93
#2025-03-19|1369.28
#2025-03-20|1376.29
#2025-03-21|1360.91
#2025-03-24|1373.52
#2025-03-25|1367.01
#2025-03-26|1362.43
#2025-03-27|1365.39
#2025-03-28|1359.25
#2025-03-31|1352.61
#2025-04-01|1352.82
#2025-04-02|1352.49
#2025-04-03|1325.88
#2025-04-04|1272.80
#2025-04-07|1187.82
#2025-04-08|1183.38
#2025-04-09|1183.75
#2025-04-10|1202.58
#2025-04-11|1247.14
#2025-04-14|1262.34
#2025-04-15|1277.22
#2025-04-16|1272.50
#2025-04-17|1281.48
#2025-04-18|1281.48
#2025-04-21|1300.47
#2025-04-22|1318.13
#2025-04-23|1323.30
#2025-04-24|1332.57
#2025-04-25|1308.05
#2025-04-28|1324.70
#2025-04-29|1320.99
#2025-04-30|1318.69
#2025-05-01|1317.81
#2025-05-02|1320.40
#2025-05-05|1325.00
#2025-05-06|1317.28
#2025-05-07|1322.20
#2025-05-08|1301.92
#2025-05-09|1306.94
#2025-05-12|1347.76
#2025-05-13|1350.86
#2025-05-14|1366.92
#2025-05-15|1371.10
#2025-05-16|1369.33
#2025-05-19|1375.79
#2025-05-20|1364.52
#2025-05-21|1376.17
#2025-05-22|1368.96
#2025-05-23|1378.35
#2025-05-26|1384.49
#2025-05-27|1373.67
#2025-05-28|1365.06
#2025-05-29|1373.57
#2025-05-30|1343.32
#2025-06-02|1349.53
#2025-06-03|1358.54
#2025-06-04|1365.56
#2025-06-05|1373.58
#2025-06-06|1388.53
#2025-06-09|1396.95
#2025-06-10|1405.90
#2025-06-11|1410.40
#2025-06-12|1402.28
#2025-06-13|1391.84
#2025-06-16|1407.03
#2025-06-17|1387.20
#2025-06-18|1381.57
#2025-06-19|1361.17
#2025-06-20|1361.62
#2025-06-23|1365.90
#2025-06-24|1385.73
#2025-06-25|1384.79
#2025-06-26|1417.28
#2025-06-27|1438.00
#2025-06-30|1436.04
#2025-07-01|1440.62
#2025-07-02|1464.65
#2025-07-03|1474.38
#2025-07-04|1469.47
#2025-07-07|1442.97
#2025-07-08|1446.09
#2025-07-09|1427.81
#2025-07-10|1428.04
#2025-07-11|1425.07
#2025-07-14|1426.52
#2025-07-15|1428.69
#2025-07-16|1424.56
#2025-07-17|1425.39
#2025-07-18|1432.82
#2025-07-21|1456.15
#2025-07-22|1470.57
#2025-07-23|1475.45
#2025-07-24|1476.89
#2025-07-25|1458.38
#2025-07-28|1440.29
#2025-07-29|1447.49
#2025-07-30|1438.44
#2025-07-31|1414.94
#2025-08-01|1402.19
#2025-08-04|1432.32
#2025-08-05|1437.31
#2025-08-06|1438.86
#2025-08-07|1448.97
#2025-08-08|1456.21
#2025-08-11|1452.35
#2025-08-12|1460.87
#2025-08-13|1478.41
#2025-08-14|1468.82
#2025-08-15|1476.63
#2025-08-18|1479.76
#2025-08-19|1482.76
#2025-08-20|1483.70
#2025-08-21|1480.91
#2025-08-22|1488.28
#2025-08-25|1508.54
#2025-08-26|1501.95
#2025-08-27|1501.61
#2025-08-28|1495.34
#2025-08-29|1495.74
#2025-09-01|1527.55
#2025-09-02|1522.96
#2025-09-03|1549.51
#2025-09-04|1525.35
#2025-09-05|1550.59
#2025-09-08|1547.08
#2025-09-09|1559.20
#2025-09-10|1565.17
#2025-09-11|1576.56
#2025-09-12|1596.17
#2025-09-15|1602.53
#2025-09-16|1606.33
#2025-09-17|1605.03
#2025-09-18|1593.30
#2025-09-19|1601.67
#2025-09-22|1601.05
#2025-09-23|1599.19
#2025-09-24|1595.75
#2025-09-25|1604.29
#2025-09-26|1579.40
#2025-09-29|1603.40
#2025-09-30|1622.45
#2025-10-01|1632.30
#2025-10-02|1645.81
#2025-10-03|1655.44
#2025-10-06|1664.61
#2025-10-07|1655.51
#2025-10-08|1662.57
#2025-10-09|1695.63
#2025-10-10|1651.30
#2025-10-13|1663.83
#2025-10-14|1623.01
#2025-10-15|1660.84
#2025-10-16|1663.17
#2025-10-17|1643.85
#2025-10-20|1649.08
#2025-10-21|1649.77
#2025-10-22|1651.40
#2025-10-23|1657.06
#2025-10-24|1675.56
#2025-10-27|1689.05
#2025-10-28|1681.98
#2025-10-29|1699.62
#2025-10-30|1711.77
#2025-10-31|1702.78
#2025-11-03|1707.80
#2025-11-04|1677.68
#2025-11-05|1691.23
#2025-11-06|1705.07
#2025-11-07|1710.71
#2025-11-10|1723.54
#2025-11-11|1733.71
#2025-11-12|1739.02
#2025-11-13|1757.40
#2025-11-14|1731.85
#2025-11-17|1717.23
#2025-11-18|1684.70
#2025-11-19|1695.98
#2025-11-20|1694.06
#2025-11-21|1648.27
#2025-11-24|1649.83
#2025-11-25|1665.08
#2025-11-26|1679.44
#2025-11-27|1685.68
#2025-11-28|1691.11
#2025-12-01|1717.64
#2025-12-02|1717.92
#2025-12-03|1734.07
#2025-12-04|1743.60
#2025-12-05|1750.12
#2025-12-08|1718.32
#2025-12-09|1699.16
#2025-12-10|1713.28
#2025-12-11|1718.40
#2025-12-12|1749.55
#2025-12-15|1751.59
#2025-12-16|1723.44
#2025-12-17|1737.28
#2025-12-18|1745.78
#2025-12-19|1765.13
#2025-12-22|1797.42
#2025-12-23|1800.28
#2025-12-24|1803.25
#2025-12-25|1803.25
#2025-12-26|1806.07
#2025-12-29|1786.11
#2025-12-30|1815.63
#2025-12-31|1830.52
#2026-01-01|1834.26
#2026-01-02|1866.54
#2026-01-05|1869.63
#2026-01-06|1913.98
#2026-01-07|1916.42
#2026-01-08|1880.43
#2026-01-09|1891.31
#2026-01-12|1915.28
#2026-01-13|1929.14
#2026-01-14|1966.80
#2026-01-15|1964.25
#2026-01-16|1947.58
#2026-01-19|1944.33
#2026-01-20|1934.28
#2026-01-21|1957.38
#2026-01-22|1963.55
#2026-01-23|1972.17
#2026-01-26|1986.04
#2026-01-27|2023.01
#2026-01-28|2092.50
#2026-01-29|2110.07
#2026-01-30|1999.71
#2026-02-02|1950.42
#2026-02-03|2035.52
#2026-02-04|2052.71
#2026-02-05|2000.56
#2026-02-06|1991.43
#2026-02-09|2042.48
#2026-02-10|2055.37
#2026-02-11|2098.90
#2026-02-12|2107.02
#2026-02-13|2025.00
#2026-02-16|2055.72
#2026-02-17|2049.51
#2026-02-18|2044.30
#2026-02-19|2035.34
#2026-02-20|2050.05
#2026-02-23|2078.85
#2026-02-24|2075.06
#2026-02-25|2123.30
#2026-02-26|2114.53
#2026-02-27|2101.63
#2026-03-02|2108.00
#2026-03-03|2038.92
#2026-03-04|2012.15
#2026-03-05|2003.19
#2026-03-06|1967.60
#2026-03-09|1937.69
#2026-03-10|1977.04
#2026-03-11|1964.72
#2026-03-12|1953.97
#2026-03-13|1883.57
#2026-03-16|1871.64
#2026-03-17|1891.65
#2026-03-18|1883.75
#2026-03-19|1808.42
#2026-03-20|1792.06
#2026-03-23|1745.84
#2026-03-24|1799.00
#2026-03-25|1845.46
#2026-03-26|1817.87
#2026-03-27|1803.35
#2026-03-30|1810.69
#2026-03-31|1821.09
#2026-04-01|1878.48
#2026-04-02|1879.71
#2026-04-03|1879.71
#2026-04-06|1884.37
#2026-04-07|1888.57
#2026-04-08|1968.89
#2026-04-09|1972.40
#2026-04-10|1984.82
#2026-04-13|1978.86
#2026-04-14|2007.88
#2026-04-15|2017.17
#2026-04-16|2026.36
#2026-04-17|2033.88
#2026-04-20|2024.86
#2026-04-21|2027.95
#2026-04-22|2011.97