Table Data - Nasdaq BRIC Basic Materials Net Total Return Index
| Title | Nasdaq BRIC Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC55N |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 10:42 PM CDT |
| Notes | For more information about this series, see: NQBRIC55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 117.78 |
| 2001-04-02 | 117.15 |
| 2001-04-03 | 116.66 |
| 2001-04-04 | 114.93 |
| 2001-04-05 | 115.29 |
| 2001-04-06 | 115.94 |
| 2001-04-09 | 113.31 |
| 2001-04-10 | 110.19 |
| 2001-04-11 | 108.55 |
| 2001-04-12 | 104.50 |
| 2001-04-13 | . |
| 2001-04-16 | 106.55 |
| 2001-04-17 | 108.69 |
| 2001-04-18 | 112.37 |
| 2001-04-19 | 117.73 |
| 2001-04-20 | 116.10 |
| 2001-04-23 | 116.11 |
| 2001-04-24 | 116.02 |
| 2001-04-25 | 116.72 |
| 2001-04-26 | 116.21 |
| 2001-04-27 | 115.23 |
| 2001-04-30 | 115.81 |
| 2001-05-01 | 115.71 |
| 2001-05-02 | 116.86 |
| 2001-05-03 | 116.35 |
| 2001-05-04 | 116.67 |
| 2001-05-07 | 117.37 |
| 2001-05-08 | 118.38 |
| 2001-05-09 | 118.99 |
| 2001-05-10 | 118.96 |
| 2001-05-11 | 118.41 |
| 2001-05-14 | 118.37 |
| 2001-05-15 | 120.07 |
| 2001-05-16 | 121.11 |
| 2001-05-17 | 123.61 |
| 2001-05-18 | 122.80 |
| 2001-05-21 | 124.23 |
| 2001-05-22 | 125.00 |
| 2001-05-23 | 125.25 |
| 2001-05-24 | 127.62 |
| 2001-05-25 | 127.84 |
| 2001-05-28 | . |
| 2001-05-29 | 128.72 |
| 2001-05-30 | 126.74 |
| 2001-05-31 | 126.83 |
| 2001-06-01 | 125.04 |
| 2001-06-04 | 124.73 |
| 2001-06-05 | 123.87 |
| 2001-06-06 | 122.81 |
| 2001-06-07 | 122.66 |
| 2001-06-08 | 123.79 |
| 2001-06-11 | 123.48 |
| 2001-06-12 | 121.78 |
| 2001-06-13 | 122.77 |
| 2001-06-14 | 119.55 |
| 2001-06-15 | 118.97 |
| 2001-06-18 | 115.38 |
| 2001-06-19 | 116.40 |
| 2001-06-20 | 115.94 |
| 2001-06-21 | 116.49 |
| 2001-06-22 | 116.86 |
| 2001-06-25 | 117.65 |
| 2001-06-26 | 118.17 |
| 2001-06-27 | 119.25 |
| 2001-06-28 | 119.10 |
| 2001-06-29 | 120.50 |
| 2001-07-02 | 120.34 |
| 2001-07-03 | 118.94 |
| 2001-07-04 | . |
| 2001-07-05 | 116.77 |
| 2001-07-06 | 109.56 |
| 2001-07-09 | 108.98 |
| 2001-07-10 | 110.27 |
| 2001-07-11 | 109.02 |
| 2001-07-12 | 110.08 |
| 2001-07-13 | 109.16 |
| 2001-07-16 | 107.64 |
| 2001-07-17 | 107.33 |
| 2001-07-18 | 106.18 |
| 2001-07-19 | 104.87 |
| 2001-07-20 | 104.04 |
| 2001-07-23 | 103.96 |
| 2001-07-24 | 103.28 |
| 2001-07-25 | 102.51 |
| 2001-07-26 | 101.41 |
| 2001-07-27 | 101.59 |
| 2001-07-30 | 101.46 |
| 2001-07-31 | 101.95 |
| 2001-08-01 | 100.73 |
| 2001-08-02 | 100.46 |
| 2001-08-03 | 99.78 |
| 2001-08-06 | 100.00 |
| 2001-08-07 | 100.97 |
| 2001-08-08 | 101.36 |
| 2001-08-09 | 103.13 |
| 2001-08-10 | 104.61 |
| 2001-08-13 | 102.27 |
| 2001-08-14 | 101.90 |
| 2001-08-15 | 102.27 |
| 2001-08-16 | 102.12 |
| 2001-08-17 | 100.35 |
| 2001-08-20 | 101.23 |
| 2001-08-21 | 101.33 |
| 2001-08-22 | 99.87 |
| 2001-08-23 | 99.54 |
| 2001-08-24 | 98.99 |
| 2001-08-27 | 97.81 |
| 2001-08-28 | 96.72 |
| 2001-08-29 | 97.63 |
| 2001-08-30 | 97.80 |
| 2001-08-31 | 95.75 |
| 2001-09-03 | . |
| 2001-09-04 | 96.80 |
| 2001-09-05 | 96.96 |
| 2001-09-06 | 96.46 |
| 2001-09-07 | 94.95 |
| 2001-09-10 | 94.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 80.69 |
| 2001-09-18 | 79.77 |
| 2001-09-19 | 79.91 |
| 2001-09-20 | 78.41 |
| 2001-09-21 | 74.63 |
| 2001-09-24 | 76.36 |
| 2001-09-25 | 74.45 |
| 2001-09-26 | 76.77 |
| 2001-09-27 | 79.08 |
| 2001-09-28 | 82.99 |
| 2001-10-01 | 82.09 |
| 2001-10-02 | 82.00 |
| 2001-10-03 | 80.07 |
| 2001-10-04 | 80.56 |
| 2001-10-05 | 81.82 |
| 2001-10-08 | 80.92 |
| 2001-10-09 | 81.79 |
| 2001-10-10 | 82.21 |
| 2001-10-11 | 83.30 |
| 2001-10-12 | 82.78 |
| 2001-10-15 | 84.35 |
| 2001-10-16 | 84.22 |
| 2001-10-17 | 86.60 |
| 2001-10-18 | 84.42 |
| 2001-10-19 | 84.74 |
| 2001-10-22 | 84.26 |
| 2001-10-23 | 86.23 |
| 2001-10-24 | 85.30 |
| 2001-10-25 | 85.10 |
| 2001-10-26 | 85.23 |
| 2001-10-29 | 85.39 |
| 2001-10-30 | 84.06 |
| 2001-10-31 | 84.56 |
| 2001-11-01 | 85.33 |
| 2001-11-02 | 85.74 |
| 2001-11-05 | 86.93 |
| 2001-11-06 | 87.49 |
| 2001-11-07 | 85.89 |
| 2001-11-08 | 87.17 |
| 2001-11-09 | 88.30 |
| 2001-11-12 | 88.30 |
| 2001-11-13 | 88.84 |
| 2001-11-14 | 90.16 |
| 2001-11-15 | 91.64 |
| 2001-11-16 | 92.03 |
| 2001-11-19 | 96.24 |
| 2001-11-20 | 93.26 |
| 2001-11-21 | 94.03 |
| 2001-11-22 | . |
| 2001-11-23 | 94.76 |
| 2001-11-26 | 96.44 |
| 2001-11-27 | 95.46 |
| 2001-11-28 | 94.38 |
| 2001-11-29 | 94.07 |
| 2001-11-30 | 94.25 |
| 2001-12-03 | 95.48 |
| 2001-12-04 | 97.29 |
| 2001-12-05 | 99.18 |
| 2001-12-06 | 99.21 |
| 2001-12-07 | 99.70 |
| 2001-12-10 | 101.61 |
| 2001-12-11 | 100.19 |
| 2001-12-12 | 99.97 |
| 2001-12-13 | 98.14 |
| 2001-12-14 | 97.69 |
| 2001-12-17 | 97.73 |
| 2001-12-18 | 97.50 |
| 2001-12-19 | 96.50 |
| 2001-12-20 | 96.76 |
| 2001-12-21 | 97.14 |
| 2001-12-24 | 96.98 |
| 2001-12-25 | . |
| 2001-12-26 | 96.27 |
| 2001-12-27 | 95.16 |
| 2001-12-28 | 95.29 |
| 2001-12-31 | 96.26 |
| 2002-01-01 | . |
| 2002-01-02 | 96.21 |
| 2002-01-03 | 96.12 |
| 2002-01-04 | 99.53 |
| 2002-01-07 | 100.94 |
| 2002-01-08 | 100.13 |
| 2002-01-09 | 101.03 |
| 2002-01-10 | 101.02 |
| 2002-01-11 | 101.57 |
| 2002-01-14 | 101.02 |
| 2002-01-15 | 100.58 |
| 2002-01-16 | 100.51 |
| 2002-01-17 | 100.24 |
| 2002-01-18 | 99.69 |
| 2002-01-21 | . |
| 2002-01-22 | 98.01 |
| 2002-01-23 | 98.62 |
| 2002-01-24 | 98.89 |
| 2002-01-25 | 99.79 |
| 2002-01-28 | 99.55 |
| 2002-01-29 | 99.22 |
| 2002-01-30 | 98.73 |
| 2002-01-31 | 97.83 |
| 2002-02-01 | 98.02 |
| 2002-02-04 | 98.24 |
| 2002-02-05 | 97.32 |
| 2002-02-06 | 97.47 |
| 2002-02-07 | 98.93 |
| 2002-02-08 | 99.65 |
| 2002-02-11 | 99.60 |
| 2002-02-12 | 100.03 |
| 2002-02-13 | 100.64 |
| 2002-02-14 | 101.57 |
| 2002-02-15 | 103.22 |
| 2002-02-18 | . |
| 2002-02-19 | 103.77 |
| 2002-02-20 | 103.30 |
| 2002-02-21 | 102.95 |
| 2002-02-22 | 103.68 |
| 2002-02-25 | 103.39 |
| 2002-02-26 | 104.80 |
| 2002-02-27 | 105.30 |
| 2002-02-28 | 102.78 |
| 2002-03-01 | 104.34 |
| 2002-03-04 | 103.48 |
| 2002-03-05 | 103.51 |
| 2002-03-06 | 102.38 |
| 2002-03-07 | 104.11 |
| 2002-03-08 | 103.46 |
| 2002-03-11 | 103.14 |
| 2002-03-12 | 102.44 |
| 2002-03-13 | 102.98 |
| 2002-03-14 | 103.69 |
| 2002-03-15 | 105.04 |
| 2002-03-18 | 105.23 |
| 2002-03-19 | 103.91 |
| 2002-03-20 | 104.51 |
| 2002-03-21 | 103.61 |
| 2002-03-22 | 102.68 |
| 2002-03-25 | 102.48 |
| 2002-03-26 | 101.49 |
| 2002-03-27 | 101.35 |
| 2002-03-28 | 101.51 |
| 2002-03-29 | . |
| 2002-04-01 | 101.63 |
| 2002-04-02 | 101.68 |
| 2002-04-03 | 101.06 |
| 2002-04-04 | 102.06 |
| 2002-04-05 | 103.08 |
| 2002-04-08 | 103.45 |
| 2002-04-09 | 103.76 |
| 2002-04-10 | 103.71 |
| 2002-04-11 | 103.55 |
| 2002-04-12 | 104.13 |
| 2002-04-15 | 103.49 |
| 2002-04-16 | 103.92 |
| 2002-04-17 | 105.16 |
| 2002-04-18 | 103.60 |
| 2002-04-19 | 102.23 |
| 2002-04-22 | 103.05 |
| 2002-04-23 | 103.44 |
| 2002-04-24 | 102.71 |
| 2002-04-25 | 100.85 |
| 2002-04-26 | 101.39 |
| 2002-04-29 | 100.38 |
| 2002-04-30 | 100.68 |
| 2002-05-01 | 100.74 |
| 2002-05-02 | 101.15 |
| 2002-05-03 | 101.31 |
| 2002-05-06 | 101.40 |
| 2002-05-07 | 101.85 |
| 2002-05-08 | 102.22 |
| 2002-05-09 | 101.74 |
| 2002-05-10 | 101.54 |
| 2002-05-13 | 102.09 |
| 2002-05-14 | 102.02 |
| 2002-05-15 | 101.90 |
| 2002-05-16 | 102.68 |
| 2002-05-17 | 103.03 |
| 2002-05-20 | 102.42 |
| 2002-05-21 | 101.64 |
| 2002-05-22 | 100.66 |
| 2002-05-23 | 100.18 |
| 2002-05-24 | 101.78 |
| 2002-05-27 | . |
| 2002-05-28 | 101.14 |
| 2002-05-29 | 102.64 |
| 2002-05-30 | 102.27 |
| 2002-05-31 | 102.33 |
| 2002-06-03 | 102.49 |
| 2002-06-04 | 103.28 |
| 2002-06-05 | 102.58 |
| 2002-06-06 | 101.55 |
| 2002-06-07 | 100.61 |
| 2002-06-10 | 102.59 |
| 2002-06-11 | 102.76 |
| 2002-06-12 | 101.03 |
| 2002-06-13 | 100.67 |
| 2002-06-14 | 99.27 |
| 2002-06-17 | 100.18 |
| 2002-06-18 | 100.00 |
| 2002-06-19 | 99.19 |
| 2002-06-20 | 97.15 |
| 2002-06-21 | 95.56 |
| 2002-06-24 | 94.44 |
| 2002-06-25 | 94.87 |
| 2002-06-26 | 93.45 |
| 2002-06-27 | 96.42 |
| 2002-06-28 | 97.19 |
| 2002-07-01 | 97.63 |
| 2002-07-02 | 96.90 |
| 2002-07-03 | 98.00 |
| 2002-07-04 | . |
| 2002-07-05 | 97.85 |
| 2002-07-08 | 98.51 |
| 2002-07-09 | 98.99 |
| 2002-07-10 | 97.73 |
| 2002-07-11 | 96.25 |
| 2002-07-12 | 96.42 |
| 2002-07-15 | 95.51 |
| 2002-07-16 | 94.92 |
| 2002-07-17 | 95.07 |
| 2002-07-18 | 95.13 |
| 2002-07-19 | 95.28 |
| 2002-07-22 | 92.73 |
| 2002-07-23 | 92.35 |
| 2002-07-24 | 90.98 |
| 2002-07-25 | 89.52 |
| 2002-07-26 | 86.00 |
| 2002-07-29 | 85.50 |
| 2002-07-30 | 86.07 |
| 2002-07-31 | 85.04 |
| 2002-08-01 | 85.72 |
| 2002-08-02 | 88.73 |
| 2002-08-05 | 86.91 |
| 2002-08-06 | 84.70 |
| 2002-08-07 | 86.64 |
| 2002-08-08 | 88.31 |
| 2002-08-09 | 88.50 |
| 2002-08-12 | 87.06 |
| 2002-08-13 | 85.36 |
| 2002-08-14 | 85.12 |
| 2002-08-15 | 85.24 |
| 2002-08-16 | 87.67 |
| 2002-08-19 | 87.88 |
| 2002-08-20 | 88.28 |
| 2002-08-21 | 88.77 |
| 2002-08-22 | 88.79 |
| 2002-08-23 | 89.28 |
| 2002-08-26 | 89.92 |
| 2002-08-27 | 89.69 |
| 2002-08-28 | 88.70 |
| 2002-08-29 | 87.32 |
| 2002-08-30 | 88.96 |
| 2002-09-02 | . |
| 2002-09-03 | 88.69 |
| 2002-09-04 | 88.52 |
| 2002-09-05 | 88.77 |
| 2002-09-06 | 88.57 |
| 2002-09-09 | 88.88 |
| 2002-09-10 | 89.28 |
| 2002-09-11 | 89.62 |
| 2002-09-12 | 89.12 |
| 2002-09-13 | 88.78 |
| 2002-09-16 | 87.85 |
| 2002-09-17 | 87.97 |
| 2002-09-18 | 86.68 |
| 2002-09-19 | 86.34 |
| 2002-09-20 | 84.49 |
| 2002-09-23 | 84.53 |
| 2002-09-24 | 84.74 |
| 2002-09-25 | 82.31 |
| 2002-09-26 | 82.92 |
| 2002-09-27 | 81.82 |
| 2002-09-30 | 80.19 |
| 2002-10-01 | 80.24 |
| 2002-10-02 | 82.19 |
| 2002-10-03 | 81.37 |
| 2002-10-04 | 81.00 |
| 2002-10-07 | 81.18 |
| 2002-10-08 | 80.71 |
| 2002-10-09 | 78.97 |
| 2002-10-10 | 78.51 |
| 2002-10-11 | 77.81 |
| 2002-10-14 | 77.97 |
| 2002-10-15 | 78.45 |
| 2002-10-16 | 79.34 |
| 2002-10-17 | 79.63 |
| 2002-10-18 | 81.01 |
| 2002-10-21 | 81.07 |
| 2002-10-22 | 81.78 |
| 2002-10-23 | 83.59 |
| 2002-10-24 | 83.26 |
| 2002-10-25 | 84.00 |
| 2002-10-28 | 84.95 |
| 2002-10-29 | 84.74 |
| 2002-10-30 | 85.53 |
| 2002-10-31 | 89.38 |
| 2002-11-01 | 88.69 |
| 2002-11-04 | 90.48 |
| 2002-11-05 | 88.23 |
| 2002-11-06 | 89.12 |
| 2002-11-07 | 88.81 |
| 2002-11-08 | 90.18 |
| 2002-11-11 | 89.44 |
| 2002-11-12 | 88.71 |
| 2002-11-13 | 87.90 |
| 2002-11-14 | 89.13 |
| 2002-11-15 | 89.69 |
| 2002-11-18 | 92.91 |
| 2002-11-19 | 91.98 |
| 2002-11-20 | 91.73 |
| 2002-11-21 | 93.48 |
| 2002-11-22 | 92.92 |
| 2002-11-25 | 93.43 |
| 2002-11-26 | 93.04 |
| 2002-11-27 | 93.25 |
| 2002-11-28 | . |
| 2002-11-29 | 94.86 |
| 2002-12-02 | 96.45 |
| 2002-12-03 | 96.42 |
| 2002-12-04 | 95.74 |
| 2002-12-05 | 95.77 |
| 2002-12-06 | 96.97 |
| 2002-12-09 | 96.24 |
| 2002-12-10 | 97.58 |
| 2002-12-11 | 97.65 |
| 2002-12-12 | 98.35 |
| 2002-12-13 | 97.86 |
| 2002-12-16 | 98.51 |
| 2002-12-17 | 99.42 |
| 2002-12-18 | 98.87 |
| 2002-12-19 | 99.25 |
| 2002-12-20 | 99.99 |
| 2002-12-23 | 99.48 |
| 2002-12-24 | 99.56 |
| 2002-12-25 | . |
| 2002-12-26 | 100.85 |
| 2002-12-27 | 100.35 |
| 2002-12-30 | 100.30 |
| 2002-12-31 | 100.41 |
| 2003-01-01 | . |
| 2003-01-02 | 99.84 |
| 2003-01-03 | 100.07 |
| 2003-01-06 | 100.77 |
| 2003-01-07 | 100.25 |
| 2003-01-08 | 101.53 |
| 2003-01-09 | 102.90 |
| 2003-01-10 | 102.33 |
| 2003-01-13 | 101.40 |
| 2003-01-14 | 101.78 |
| 2003-01-15 | 101.33 |
| 2003-01-16 | 101.35 |
| 2003-01-17 | 100.17 |
| 2003-01-20 | . |
| 2003-01-21 | 100.17 |
| 2003-01-22 | 100.37 |
| 2003-01-23 | 98.64 |
| 2003-01-24 | 97.01 |
| 2003-01-27 | 95.16 |
| 2003-01-28 | 95.37 |
| 2003-01-29 | 95.92 |
| 2003-01-30 | 96.64 |
| 2003-01-31 | 98.74 |
| 2003-02-03 | 100.32 |
| 2003-02-04 | 100.67 |
| 2003-02-05 | 102.42 |
| 2003-02-06 | 102.85 |
| 2003-02-07 | 102.45 |
| 2003-02-10 | 101.76 |
| 2003-02-11 | 103.99 |
| 2003-02-12 | 102.63 |
| 2003-02-13 | 100.33 |
| 2003-02-14 | 99.55 |
| 2003-02-17 | . |
| 2003-02-18 | 101.55 |
| 2003-02-19 | 101.42 |
| 2003-02-20 | 100.83 |
| 2003-02-21 | 102.24 |
| 2003-02-24 | 103.20 |
| 2003-02-25 | 102.77 |
| 2003-02-26 | 103.33 |
| 2003-02-27 | 102.54 |
| 2003-02-28 | 103.53 |
| 2003-03-03 | 103.72 |
| 2003-03-04 | 103.08 |
| 2003-03-05 | 102.31 |
| 2003-03-06 | 100.90 |
| 2003-03-07 | 99.79 |
| 2003-03-10 | 98.14 |
| 2003-03-11 | 99.05 |
| 2003-03-12 | 99.07 |
| 2003-03-13 | 98.94 |
| 2003-03-14 | 99.37 |
| 2003-03-17 | 98.80 |
| 2003-03-18 | 98.46 |
| 2003-03-19 | 98.42 |
| 2003-03-20 | 99.59 |
| 2003-03-21 | 99.97 |
| 2003-03-24 | 98.59 |
| 2003-03-25 | 99.23 |
| 2003-03-26 | 99.27 |
| 2003-03-27 | 99.15 |
| 2003-03-28 | 100.18 |
| 2003-03-31 | 99.09 |
| 2003-04-01 | 99.69 |
| 2003-04-02 | 100.55 |
| 2003-04-03 | 100.38 |
| 2003-04-04 | 101.40 |
| 2003-04-07 | 102.86 |
| 2003-04-08 | 103.28 |
| 2003-04-09 | 102.71 |
| 2003-04-10 | 102.80 |
| 2003-04-11 | 102.93 |
| 2003-04-14 | 103.37 |
| 2003-04-15 | 102.87 |
| 2003-04-16 | 103.60 |
| 2003-04-17 | 104.45 |
| 2003-04-18 | . |
| 2003-04-21 | 104.25 |
| 2003-04-22 | 102.87 |
| 2003-04-23 | 101.06 |
| 2003-04-24 | 100.67 |
| 2003-04-25 | 100.04 |
| 2003-04-28 | 101.24 |
| 2003-04-29 | 103.48 |
| 2003-04-30 | 104.30 |
| 2003-05-01 | 103.86 |
| 2003-05-02 | 104.21 |
| 2003-05-05 | 104.42 |
| 2003-05-06 | 103.76 |
| 2003-05-07 | 103.86 |
| 2003-05-08 | 103.62 |
| 2003-05-09 | 104.53 |
| 2003-05-12 | 105.50 |
| 2003-05-13 | 106.11 |
| 2003-05-14 | 105.87 |
| 2003-05-15 | 105.51 |
| 2003-05-16 | 104.87 |
| 2003-05-19 | 106.34 |
| 2003-05-20 | 106.83 |
| 2003-05-21 | 107.24 |
| 2003-05-22 | 108.06 |
| 2003-05-23 | 109.37 |
| 2003-05-26 | . |
| 2003-05-27 | 110.20 |
| 2003-05-28 | 111.53 |
| 2003-05-29 | 113.00 |
| 2003-05-30 | 113.23 |
| 2003-06-02 | 112.49 |
| 2003-06-03 | 112.22 |
| 2003-06-04 | 114.47 |
| 2003-06-05 | 115.90 |
| 2003-06-06 | 117.51 |
| 2003-06-09 | 117.04 |
| 2003-06-10 | 116.13 |
| 2003-06-11 | 116.37 |
| 2003-06-12 | 117.56 |
| 2003-06-13 | 118.32 |
| 2003-06-16 | 118.31 |
| 2003-06-17 | 120.22 |
| 2003-06-18 | 119.70 |
| 2003-06-19 | 120.80 |
| 2003-06-20 | 121.34 |
| 2003-06-23 | 119.20 |
| 2003-06-24 | 119.09 |
| 2003-06-25 | 120.16 |
| 2003-06-26 | 119.75 |
| 2003-06-27 | 120.68 |
| 2003-06-30 | 119.68 |
| 2003-07-01 | 120.79 |
| 2003-07-02 | 121.35 |
| 2003-07-03 | 123.06 |
| 2003-07-04 | . |
| 2003-07-07 | 125.51 |
| 2003-07-08 | 125.67 |
| 2003-07-09 | 126.42 |
| 2003-07-10 | 127.64 |
| 2003-07-11 | 126.92 |
| 2003-07-14 | 129.68 |
| 2003-07-15 | 129.97 |
| 2003-07-16 | 130.98 |
| 2003-07-17 | 129.89 |
| 2003-07-18 | 130.08 |
| 2003-07-21 | 129.19 |
| 2003-07-22 | 128.65 |
| 2003-07-23 | 127.40 |
| 2003-07-24 | 130.61 |
| 2003-07-25 | 133.04 |
| 2003-07-28 | 134.34 |
| 2003-07-29 | 134.60 |
| 2003-07-30 | 134.35 |
| 2003-07-31 | 136.41 |
| 2003-08-01 | 136.38 |
| 2003-08-04 | 135.77 |
| 2003-08-05 | 134.64 |
| 2003-08-06 | 133.71 |
| 2003-08-07 | 134.84 |
| 2003-08-08 | 136.52 |
| 2003-08-11 | 139.19 |
| 2003-08-12 | 140.21 |
| 2003-08-13 | 141.61 |
| 2003-08-14 | 144.00 |
| 2003-08-15 | 145.38 |
| 2003-08-18 | 147.80 |
| 2003-08-19 | 147.53 |
| 2003-08-20 | 149.06 |
| 2003-08-21 | 148.79 |
| 2003-08-22 | 149.35 |
| 2003-08-25 | 147.03 |
| 2003-08-26 | 149.37 |
| 2003-08-27 | 149.90 |
| 2003-08-28 | 151.60 |
| 2003-08-29 | 153.95 |
| 2003-09-01 | . |
| 2003-09-02 | 156.23 |
| 2003-09-03 | 157.03 |
| 2003-09-04 | 157.65 |
| 2003-09-05 | 160.29 |
| 2003-09-08 | 162.27 |
| 2003-09-09 | 159.47 |
| 2003-09-10 | 158.21 |
| 2003-09-11 | 159.08 |
| 2003-09-12 | 158.98 |
| 2003-09-15 | 155.48 |
| 2003-09-16 | 157.86 |
| 2003-09-17 | 157.15 |
| 2003-09-18 | 156.46 |
| 2003-09-19 | 158.21 |
| 2003-09-22 | 157.28 |
| 2003-09-23 | 158.30 |
| 2003-09-24 | 159.54 |
| 2003-09-25 | 156.31 |
| 2003-09-26 | 156.70 |
| 2003-09-29 | 160.16 |
| 2003-09-30 | 161.87 |
| 2003-10-01 | 165.04 |
| 2003-10-02 | 168.60 |
| 2003-10-03 | 173.75 |
| 2003-10-06 | 176.54 |
| 2003-10-07 | 177.18 |
| 2003-10-08 | 178.65 |
| 2003-10-09 | 180.44 |
| 2003-10-10 | 181.79 |
| 2003-10-13 | 186.82 |
| 2003-10-14 | 184.84 |
| 2003-10-15 | 187.22 |
| 2003-10-16 | 190.73 |
| 2003-10-17 | 190.70 |
| 2003-10-20 | 189.81 |
| 2003-10-21 | 187.04 |
| 2003-10-22 | 186.95 |
| 2003-10-23 | 180.98 |
| 2003-10-24 | 182.71 |
| 2003-10-27 | 183.01 |
| 2003-10-28 | 185.29 |
| 2003-10-29 | 186.17 |
| 2003-10-30 | 189.57 |
| 2003-10-31 | 189.70 |
| 2003-11-03 | 194.07 |
| 2003-11-04 | 194.41 |
| 2003-11-05 | 192.28 |
| 2003-11-06 | 190.75 |
| 2003-11-07 | 189.35 |
| 2003-11-10 | 187.28 |
| 2003-11-11 | 187.52 |
| 2003-11-12 | 188.83 |
| 2003-11-13 | 188.80 |
| 2003-11-14 | 188.04 |
| 2003-11-17 | 187.83 |
| 2003-11-18 | 186.91 |
| 2003-11-19 | 183.70 |
| 2003-11-20 | 181.62 |
| 2003-11-21 | 183.27 |
| 2003-11-24 | 183.30 |
| 2003-11-25 | 187.34 |
| 2003-11-26 | 187.34 |
| 2003-11-27 | . |
| 2003-11-28 | 194.10 |
| 2003-12-01 | 199.91 |
| 2003-12-02 | 202.16 |
| 2003-12-03 | 202.42 |
| 2003-12-04 | 203.91 |
| 2003-12-05 | 204.88 |
| 2003-12-08 | 206.89 |
| 2003-12-09 | 213.33 |
| 2003-12-10 | 214.37 |
| 2003-12-11 | 212.09 |
| 2003-12-12 | 216.29 |
| 2003-12-15 | 216.70 |
| 2003-12-16 | 215.51 |
| 2003-12-17 | 216.02 |
| 2003-12-18 | 218.08 |
| 2003-12-19 | 222.61 |
| 2003-12-22 | 229.87 |
| 2003-12-23 | 228.75 |
| 2003-12-24 | 230.48 |
| 2003-12-25 | . |
| 2003-12-26 | 233.55 |
| 2003-12-29 | 237.61 |
| 2003-12-30 | 237.45 |
| 2003-12-31 | 240.55 |
| 2004-01-01 | . |
| 2004-01-02 | 247.60 |
| 2004-01-05 | 254.70 |
| 2004-01-06 | 252.09 |
| 2004-01-07 | 249.36 |
| 2004-01-08 | 252.74 |
| 2004-01-09 | 251.02 |
| 2004-01-12 | 248.25 |
| 2004-01-13 | 249.77 |
| 2004-01-14 | 249.29 |
| 2004-01-15 | 243.56 |
| 2004-01-16 | 240.28 |
| 2004-01-19 | . |
| 2004-01-20 | 244.88 |
| 2004-01-21 | 238.89 |
| 2004-01-22 | 234.94 |
| 2004-01-23 | 238.70 |
| 2004-01-26 | 238.35 |
| 2004-01-27 | 243.49 |
| 2004-01-28 | 240.11 |
| 2004-01-29 | 230.82 |
| 2004-01-30 | 226.73 |
| 2004-02-02 | 224.35 |
| 2004-02-03 | 230.99 |
| 2004-02-04 | 233.68 |
| 2004-02-05 | 228.38 |
| 2004-02-06 | 232.58 |
| 2004-02-09 | 239.01 |
| 2004-02-10 | 241.53 |
| 2004-02-11 | 243.45 |
| 2004-02-12 | 245.44 |
| 2004-02-13 | 244.53 |
| 2004-02-16 | . |
| 2004-02-17 | 249.43 |
| 2004-02-18 | 247.02 |
| 2004-02-19 | 239.36 |
| 2004-02-20 | 239.88 |
| 2004-02-23 | 237.60 |
| 2004-02-24 | 237.57 |
| 2004-02-25 | 235.73 |
| 2004-02-26 | 236.23 |
| 2004-02-27 | 241.36 |
| 2004-03-01 | 247.51 |
| 2004-03-02 | 248.18 |
| 2004-03-03 | 250.35 |
| 2004-03-04 | 248.27 |
| 2004-03-05 | 249.54 |
| 2004-03-08 | 249.76 |
| 2004-03-09 | 246.99 |
| 2004-03-10 | 237.29 |
| 2004-03-11 | 230.30 |
| 2004-03-12 | 235.89 |
| 2004-03-15 | 232.04 |
| 2004-03-16 | 232.45 |
| 2004-03-17 | 236.19 |
| 2004-03-18 | 233.43 |
| 2004-03-19 | 233.85 |
| 2004-03-22 | 226.90 |
| 2004-03-23 | 227.24 |
| 2004-03-24 | 226.12 |
| 2004-03-25 | 223.43 |
| 2004-03-26 | 229.06 |
| 2004-03-29 | 231.99 |
| 2004-03-30 | 235.86 |
| 2004-03-31 | 238.94 |
| 2004-04-01 | 243.44 |
| 2004-04-02 | 248.82 |
| 2004-04-05 | 249.93 |
| 2004-04-06 | 252.17 |
| 2004-04-07 | 250.32 |
| 2004-04-08 | 249.86 |
| 2004-04-09 | . |
| 2004-04-12 | 247.98 |
| 2004-04-13 | 246.02 |
| 2004-04-14 | 239.98 |
| 2004-04-15 | 236.52 |
| 2004-04-16 | 238.09 |
| 2004-04-19 | 233.67 |
| 2004-04-20 | 228.08 |
| 2004-04-21 | 227.68 |
| 2004-04-22 | 223.47 |
| 2004-04-23 | 228.17 |
| 2004-04-26 | 223.35 |
| 2004-04-27 | 218.77 |
| 2004-04-28 | 214.69 |
| 2004-04-29 | 207.20 |
| 2004-04-30 | 204.20 |
| 2004-05-03 | 203.45 |
| 2004-05-04 | 208.50 |
| 2004-05-05 | 208.79 |
| 2004-05-06 | 206.85 |
| 2004-05-07 | 199.77 |
| 2004-05-10 | 187.49 |
| 2004-05-11 | 187.42 |
| 2004-05-12 | 188.84 |
| 2004-05-13 | 191.94 |
| 2004-05-14 | 182.83 |
| 2004-05-17 | 169.89 |
| 2004-05-18 | 182.06 |
| 2004-05-19 | 191.12 |
| 2004-05-20 | 188.35 |
| 2004-05-21 | 189.79 |
| 2004-05-24 | 194.62 |
| 2004-05-25 | 194.82 |
| 2004-05-26 | 196.54 |
| 2004-05-27 | 200.13 |
| 2004-05-28 | 197.40 |
| 2004-05-31 | . |
| 2004-06-01 | 196.08 |
| 2004-06-02 | 197.89 |
| 2004-06-03 | 191.50 |
| 2004-06-04 | 195.25 |
| 2004-06-07 | 201.89 |
| 2004-06-08 | 202.19 |
| 2004-06-09 | 198.36 |
| 2004-06-10 | 197.81 |
| 2004-06-11 | . |
| 2004-06-14 | 191.11 |
| 2004-06-15 | 192.45 |
| 2004-06-16 | 190.63 |
| 2004-06-17 | 190.67 |
| 2004-06-18 | 188.27 |
| 2004-06-21 | 186.64 |
| 2004-06-22 | 185.84 |
| 2004-06-23 | 188.03 |
| 2004-06-24 | 193.22 |
| 2004-06-25 | 196.53 |
| 2004-06-28 | 194.78 |
| 2004-06-29 | 195.97 |
| 2004-06-30 | 196.46 |
| 2004-07-01 | 197.99 |
| 2004-07-02 | 200.32 |
| 2004-07-05 | . |
| 2004-07-06 | 201.78 |
| 2004-07-07 | 204.72 |
| 2004-07-08 | 200.49 |
| 2004-07-09 | 202.10 |
| 2004-07-12 | 203.23 |
| 2004-07-13 | 203.21 |
| 2004-07-14 | 203.66 |
| 2004-07-15 | 207.30 |
| 2004-07-16 | 212.08 |
| 2004-07-19 | 212.34 |
| 2004-07-20 | 213.76 |
| 2004-07-21 | 213.03 |
| 2004-07-22 | 212.28 |
| 2004-07-23 | 212.54 |
| 2004-07-26 | 212.04 |
| 2004-07-27 | 213.46 |
| 2004-07-28 | 216.22 |
| 2004-07-29 | 218.75 |
| 2004-07-30 | 222.56 |
| 2004-08-02 | 222.58 |
| 2004-08-03 | 221.13 |
| 2004-08-04 | 220.13 |
| 2004-08-05 | 220.28 |
| 2004-08-06 | 220.82 |
| 2004-08-09 | 219.61 |
| 2004-08-10 | 221.95 |
| 2004-08-11 | 218.80 |
| 2004-08-12 | 220.44 |
| 2004-08-13 | 220.37 |
| 2004-08-16 | 222.08 |
| 2004-08-17 | 224.75 |
| 2004-08-18 | 227.41 |
| 2004-08-19 | 231.15 |
| 2004-08-20 | 229.49 |
| 2004-08-23 | 223.96 |
| 2004-08-24 | 224.47 |
| 2004-08-25 | 226.43 |
| 2004-08-26 | 227.21 |
| 2004-08-27 | 227.08 |
| 2004-08-30 | 229.94 |
| 2004-08-31 | 232.47 |
| 2004-09-01 | 232.11 |
| 2004-09-02 | 232.68 |
| 2004-09-03 | 232.07 |
| 2004-09-06 | . |
| 2004-09-07 | 236.72 |
| 2004-09-08 | 236.65 |
| 2004-09-09 | 235.06 |
| 2004-09-10 | 234.83 |
| 2004-09-13 | 235.27 |
| 2004-09-14 | 237.82 |
| 2004-09-15 | 238.81 |
| 2004-09-16 | 243.48 |
| 2004-09-17 | 249.24 |
| 2004-09-20 | 252.41 |
| 2004-09-21 | 253.16 |
| 2004-09-22 | 249.18 |
| 2004-09-23 | 250.20 |
| 2004-09-24 | 249.02 |
| 2004-09-27 | 246.01 |
| 2004-09-28 | 252.62 |
| 2004-09-29 | 257.81 |
| 2004-09-30 | 260.22 |
| 2004-10-01 | 264.64 |
| 2004-10-04 | 272.04 |
| 2004-10-05 | 273.34 |
| 2004-10-06 | 270.68 |
| 2004-10-07 | 271.32 |
| 2004-10-08 | 269.22 |
| 2004-10-11 | 268.70 |
| 2004-10-12 | 265.81 |
| 2004-10-13 | 257.39 |
| 2004-10-14 | 252.68 |
| 2004-10-15 | 258.21 |
| 2004-10-18 | 256.81 |
| 2004-10-19 | 254.05 |
| 2004-10-20 | 249.35 |
| 2004-10-21 | 252.33 |
| 2004-10-22 | 251.67 |
| 2004-10-25 | 248.96 |
| 2004-10-26 | 255.06 |
| 2004-10-27 | 256.79 |
| 2004-10-28 | 254.41 |
| 2004-10-29 | 253.09 |
| 2004-11-01 | 254.31 |
| 2004-11-02 | 257.15 |
| 2004-11-03 | 260.75 |
| 2004-11-04 | 261.38 |
| 2004-11-05 | 263.52 |
| 2004-11-08 | 262.37 |
| 2004-11-09 | 265.53 |
| 2004-11-10 | 269.38 |
| 2004-11-11 | 268.54 |
| 2004-11-12 | 274.63 |
| 2004-11-15 | 276.34 |
| 2004-11-16 | 273.09 |
| 2004-11-17 | 277.66 |
| 2004-11-18 | 276.49 |
| 2004-11-19 | 274.27 |
| 2004-11-22 | 274.73 |
| 2004-11-23 | 275.56 |
| 2004-11-24 | 276.66 |
| 2004-11-25 | . |
| 2004-11-26 | 279.69 |
| 2004-11-29 | 281.41 |
| 2004-11-30 | 285.26 |
| 2004-12-01 | 287.10 |
| 2004-12-02 | 287.71 |
| 2004-12-03 | 289.29 |
| 2004-12-06 | 287.51 |
| 2004-12-07 | 280.93 |
| 2004-12-08 | 277.49 |
| 2004-12-09 | 275.45 |
| 2004-12-10 | 276.12 |
| 2004-12-13 | 281.71 |
| 2004-12-14 | 285.29 |
| 2004-12-15 | 286.14 |
| 2004-12-16 | 289.66 |
| 2004-12-17 | 288.19 |
| 2004-12-20 | 290.76 |
| 2004-12-21 | 295.46 |
| 2004-12-22 | 295.05 |
| 2004-12-23 | 297.94 |
| 2004-12-24 | . |
| 2004-12-27 | 301.00 |
| 2004-12-28 | 306.30 |
| 2004-12-29 | 307.96 |
| 2004-12-30 | 309.28 |
| 2004-12-31 | 310.34 |
| 2005-01-03 | 307.85 |
| 2005-01-04 | 297.73 |
| 2005-01-05 | 291.93 |
| 2005-01-06 | 287.21 |
| 2005-01-07 | 293.14 |
| 2005-01-10 | 291.80 |
| 2005-01-11 | 289.57 |
| 2005-01-12 | 289.21 |
| 2005-01-13 | 297.33 |
| 2005-01-14 | 300.08 |
| 2005-01-17 | . |
| 2005-01-18 | 297.24 |
| 2005-01-19 | 298.06 |
| 2005-01-20 | 292.61 |
| 2005-01-21 | 297.76 |
| 2005-01-24 | 302.37 |
| 2005-01-25 | 303.90 |
| 2005-01-26 | 304.52 |
| 2005-01-27 | 303.41 |
#2005-01-28| 306.25
#2005-01-31| 311.29
#2005-02-01| 312.45
#2005-02-02| 312.90
#2005-02-03| 315.56
#2005-02-04| 318.10
#2005-02-07| 318.31
#2005-02-08| 316.34
#2005-02-09| 318.25
#2005-02-10| 317.94
#2005-02-11| 318.75
#2005-02-14| 321.14
#2005-02-15| 322.65
#2005-02-16| 320.83
#2005-02-17| 327.64
#2005-02-18| 330.69
#2005-02-21| .
#2005-02-22| 337.70
#2005-02-23| 344.79
#2005-02-24| 353.11
#2005-02-25| 347.44
#2005-02-28| 352.78
#2005-03-01| 345.36
#2005-03-02| 345.93
#2005-03-03| 349.18
#2005-03-04| 355.86
#2005-03-07| 359.21
#2005-03-08| 355.74
#2005-03-09| 351.40
#2005-03-10| 347.16
#2005-03-11| 347.30
#2005-03-14| 340.79
#2005-03-15| 336.17
#2005-03-16| 337.76
#2005-03-17| 340.45
#2005-03-18| 339.13
#2005-03-21| 334.99
#2005-03-22| 329.64
#2005-03-23| 320.41
#2005-03-24| 325.83
#2005-03-25| .
#2005-03-28| 321.46
#2005-03-29| 313.80
#2005-03-30| 318.00
#2005-03-31| 324.38
#2005-04-01| 329.45
#2005-04-04| 323.31
#2005-04-05| 321.25
#2005-04-06| 321.66
#2005-04-07| 324.82
#2005-04-08| 322.27
#2005-04-11| 320.42
#2005-04-12| 317.65
#2005-04-13| 314.59
#2005-04-14| 304.96
#2005-04-15| 298.85
#2005-04-18| 296.04
#2005-04-19| 301.89
#2005-04-20| 303.41
#2005-04-21| 305.41
#2005-04-22| 305.76
#2005-04-25| 309.11
#2005-04-26| 309.31
#2005-04-27| 306.35
#2005-04-28| 298.78
#2005-04-29| 296.49
#2005-05-02| 297.77
#2005-05-03| 300.35
#2005-05-04| 306.94
#2005-05-05| 306.48
#2005-05-06| 309.86
#2005-05-09| 310.93
#2005-05-10| 304.51
#2005-05-11| 301.29
#2005-05-12| 295.15
#2005-05-13| 291.43
#2005-05-16| 296.22
#2005-05-17| 293.30
#2005-05-18| 299.59
#2005-05-19| 300.18
#2005-05-20| 296.30
#2005-05-23| 296.92
#2005-05-24| 301.33
#2005-05-25| 299.55
#2005-05-26| 299.67
#2005-05-27| 305.74
#2005-05-30| .
#2005-05-31| 305.69
#2005-06-01| 306.83
#2005-06-02| 309.34
#2005-06-03| 312.86
#2005-06-06| 303.62
#2005-06-07| 300.98
#2005-06-08| 302.73
#2005-06-09| 296.71
#2005-06-10| 300.22
#2005-06-13| 300.19
#2005-06-14| 305.43
#2005-06-15| 305.10
#2005-06-16| 310.42
#2005-06-17| 316.01
#2005-06-20| 318.20
#2005-06-21| 317.63
#2005-06-22| 318.81
#2005-06-23| 311.45
#2005-06-24| 310.86
#2005-06-27| 312.29
#2005-06-28| 313.85
#2005-06-29| 315.40
#2005-06-30| 313.09
#2005-07-01| 316.54
#2005-07-04| .
#2005-07-05| 311.93
#2005-07-06| 313.15
#2005-07-07| 308.80
#2005-07-08| 315.29
#2005-07-11| 322.07
#2005-07-12| 325.86
#2005-07-13| 328.77
#2005-07-14| 328.27
#2005-07-15| 326.63
#2005-07-18| 328.53
#2005-07-19| 331.11
#2005-07-20| 338.01
#2005-07-21| 345.50
#2005-07-22| 342.72
#2005-07-25| 334.68
#2005-07-26| 333.68
#2005-07-27| 337.35
#2005-07-28| 340.94
#2005-07-29| 341.77
#2005-08-01| 344.36
#2005-08-02| 354.61
#2005-08-03| 358.82
#2005-08-04| 360.35
#2005-08-05| 362.10
#2005-08-08| 363.54
#2005-08-09| 364.92
#2005-08-10| 371.22
#2005-08-11| 365.75
#2005-08-12| 361.48
#2005-08-15| 366.86
#2005-08-16| 362.68
#2005-08-17| 365.30
#2005-08-18| 357.91
#2005-08-19| 351.35
#2005-08-22| 358.03
#2005-08-23| 350.99
#2005-08-24| 345.57
#2005-08-25| 348.85
#2005-08-26| 349.76
#2005-08-29| 350.91
#2005-08-30| 354.52
#2005-08-31| 357.49
#2005-09-01| 361.35
#2005-09-02| 368.03
#2005-09-05| .
#2005-09-06| 373.01
#2005-09-07| 373.27
#2005-09-08| 375.16
#2005-09-09| 377.72
#2005-09-12| 380.50
#2005-09-13| 376.42
#2005-09-14| 377.37
#2005-09-15| 386.66
#2005-09-16| 397.79
#2005-09-19| 398.80
#2005-09-20| 398.78
#2005-09-21| 407.38
#2005-09-22| 400.85
#2005-09-23| 404.87
#2005-09-26| 410.92
#2005-09-27| 410.75
#2005-09-28| 414.02
#2005-09-29| 418.95
#2005-09-30| 421.49
#2005-10-03| 419.61
#2005-10-04| 416.90
#2005-10-05| 400.72
#2005-10-06| 388.63
#2005-10-07| 391.89
#2005-10-10| 397.69
#2005-10-11| 399.55
#2005-10-12| 399.20
#2005-10-13| 386.73
#2005-10-14| 384.77
#2005-10-17| 387.63
#2005-10-18| 377.39
#2005-10-19| 372.33
#2005-10-20| 367.32
#2005-10-21| 375.26
#2005-10-24| 377.73
#2005-10-25| 376.43
#2005-10-26| 376.98
#2005-10-27| 370.98
#2005-10-28| 369.83
#2005-10-31| 382.62
#2005-11-01| 390.55
#2005-11-02| 393.25
#2005-11-03| 396.82
#2005-11-04| 391.75
#2005-11-07| 397.63
#2005-11-08| 396.61
#2005-11-09| 397.99
#2005-11-10| 395.70
#2005-11-11| 398.08
#2005-11-14| 392.17
#2005-11-15| 392.15
#2005-11-16| 395.33
#2005-11-17| 405.38
#2005-11-18| 403.50
#2005-11-21| 403.07
#2005-11-22| 398.99
#2005-11-23| 406.88
#2005-11-24| .
#2005-11-25| 407.59
#2005-11-28| 407.35
#2005-11-29| 409.55
#2005-11-30| 406.55
#2005-12-01| 412.43
#2005-12-02| 414.35
#2005-12-05| 412.00
#2005-12-06| 414.16
#2005-12-07| 408.54
#2005-12-08| 404.98
#2005-12-09| 408.91
#2005-12-12| 408.97
#2005-12-13| 414.62
#2005-12-14| 412.45
#2005-12-15| 407.71
#2005-12-16| 408.53
#2005-12-19| 407.36
#2005-12-20| 406.89
#2005-12-21| 412.71
#2005-12-22| 412.49
#2005-12-23| 408.59
#2005-12-26| .
#2005-12-27| 410.17
#2005-12-28| 411.09
#2005-12-29| 414.98
#2005-12-30| 416.71
#2006-01-02| .
#2006-01-03| 429.22
#2006-01-04| 437.98
#2006-01-05| 441.17
#2006-01-06| 444.74
#2006-01-09| 447.74
#2006-01-10| 444.18
#2006-01-11| 448.03
#2006-01-12| 451.27
#2006-01-13| 451.48
#2006-01-16| .
#2006-01-17| 453.40
#2006-01-18| 449.47
#2006-01-19| 462.14
#2006-01-20| 464.51
#2006-01-23| 463.49
#2006-01-24| 473.01
#2006-01-25| 472.35
#2006-01-26| 479.19
#2006-01-27| 491.06
#2006-01-30| 496.43
#2006-01-31| 500.44
#2006-02-01| 501.27
#2006-02-02| 492.10
#2006-02-03| 486.90
#2006-02-06| 497.53
#2006-02-07| 492.52
#2006-02-08| 484.86
#2006-02-09| 488.24
#2006-02-10| 488.86
#2006-02-13| 479.57
#2006-02-14| 484.37
#2006-02-15| 494.08
#2006-02-16| 495.18
#2006-02-17| 494.04
#2006-02-20| .
#2006-02-21| 498.24
#2006-02-22| 500.99
#2006-02-23| 506.64
#2006-02-24| 506.70
#2006-02-27| 505.88
#2006-02-28| 507.87
#2006-03-01| 509.49
#2006-03-02| 515.93
#2006-03-03| 520.58
#2006-03-06| 520.81
#2006-03-07| 502.15
#2006-03-08| 492.36
#2006-03-09| 486.00
#2006-03-10| 493.51
#2006-03-13| 499.78
#2006-03-14| 504.17
#2006-03-15| 511.67
#2006-03-16| 515.22
#2006-03-17| 512.94
#2006-03-20| 515.47
#2006-03-21| 507.07
#2006-03-22| 506.86
#2006-03-23| 510.45
#2006-03-24| 517.91
#2006-03-27| 524.98
#2006-03-28| 517.18
#2006-03-29| 524.20
#2006-03-30| 537.96
#2006-03-31| 543.01
#2006-04-03| 557.73
#2006-04-04| 560.14
#2006-04-05| 561.20
#2006-04-06| 564.90
#2006-04-07| 559.04
#2006-04-10| 559.14
#2006-04-11| 556.41
#2006-04-12| 555.78
#2006-04-13| 558.57
#2006-04-14| .
#2006-04-17| 566.14
#2006-04-18| 582.24
#2006-04-19| 590.82
#2006-04-20| 600.30
#2006-04-21| 595.49
#2006-04-24| 601.09
#2006-04-25| 590.83
#2006-04-26| 598.90
#2006-04-27| 593.16
#2006-04-28| 599.62
#2006-05-01| 606.58
#2006-05-02| 623.62
#2006-05-03| 620.85
#2006-05-04| 627.79
#2006-05-05| 633.94
#2006-05-08| 646.48
#2006-05-09| 648.65
#2006-05-10| 651.67
#2006-05-11| 637.90
#2006-05-12| 623.01
#2006-05-15| 585.89
#2006-05-16| 582.24
#2006-05-17| 585.95
#2006-05-18| 553.16
#2006-05-19| 547.05
#2006-05-22| 509.22
#2006-05-23| 523.65
#2006-05-24| 511.16
#2006-05-25| 521.36
#2006-05-26| 543.69
#2006-05-29| .
#2006-05-30| 527.10
#2006-05-31| 524.91
#2006-06-01| 523.48
#2006-06-02| 536.42
#2006-06-05| 523.03
#2006-06-06| 510.11
#2006-06-07| 492.09
#2006-06-08| 476.04
#2006-06-09| 488.79
#2006-06-12| 474.11
#2006-06-13| 451.18
#2006-06-14| 452.21
#2006-06-15| 463.61
#2006-06-16| 488.09
#2006-06-19| 487.49
#2006-06-20| 477.90
#2006-06-21| 496.58
#2006-06-22| 502.34
#2006-06-23| 509.69
#2006-06-26| 507.99
#2006-06-27| 507.17
#2006-06-28| 512.02
#2006-06-29| 527.82
#2006-06-30| 549.32
#2006-07-03| 559.00
#2006-07-04| .
#2006-07-05| 550.14
#2006-07-06| 549.08
#2006-07-07| 543.63
#2006-07-10| 546.79
#2006-07-11| 544.16
#2006-07-12| 547.18
#2006-07-13| 532.43
#2006-07-14| 527.87
#2006-07-17| 513.24
#2006-07-18| 509.74
#2006-07-19| 520.86
#2006-07-20| 518.83
#2006-07-21| 507.34
#2006-07-24| 509.87
#2006-07-25| 518.95
#2006-07-26| 516.50
#2006-07-27| 524.10
#2006-07-28| 529.89
#2006-07-31| 526.87
#2006-08-01| 521.95
#2006-08-02| 529.87
#2006-08-03| 534.40
#2006-08-04| 537.18
#2006-08-07| 532.11
#2006-08-08| 534.20
#2006-08-09| 534.39
#2006-08-10| 531.90
#2006-08-11| 531.69
#2006-08-14| 530.14
#2006-08-15| 529.73
#2006-08-16| 539.26
#2006-08-17| 541.09
#2006-08-18| 534.85
#2006-08-21| 532.43
#2006-08-22| 530.61
#2006-08-23| 517.98
#2006-08-24| 522.20
#2006-08-25| 524.71
#2006-08-28| 531.06
#2006-08-29| 533.21
#2006-08-30| 534.54
#2006-08-31| 527.97
#2006-09-01| 537.12
#2006-09-04| .
#2006-09-05| 548.50
#2006-09-06| 545.88
#2006-09-07| 542.33
#2006-09-08| 537.77
#2006-09-11| 516.14
#2006-09-12| 518.28
#2006-09-13| 524.01
#2006-09-14| 523.91
#2006-09-15| 522.91
#2006-09-18| 526.04
#2006-09-19| 520.57
#2006-09-20| 516.02
#2006-09-21| 517.65
#2006-09-22| 512.78
#2006-09-25| 509.74
#2006-09-26| 518.79
#2006-09-27| 525.33
#2006-09-28| 529.15
#2006-09-29| 532.22
#2006-10-02| 536.05
#2006-10-03| 527.78
#2006-10-04| 530.86
#2006-10-05| 538.71
#2006-10-06| 540.76
#2006-10-09| 543.58
#2006-10-10| 548.05
#2006-10-11| 549.07
#2006-10-12| 555.79
#2006-10-13| 563.79
#2006-10-16| 573.78
#2006-10-17| 574.06
#2006-10-18| 573.87
#2006-10-19| 574.66
#2006-10-20| 576.88
#2006-10-23| 579.02
#2006-10-24| 585.75
#2006-10-25| 587.50
#2006-10-26| 590.10
#2006-10-27| 590.07
#2006-10-30| 587.89
#2006-10-31| 591.13
#2006-11-01| 604.11
#2006-11-02| 605.83
#2006-11-03| 609.82
#2006-11-06| 620.87
#2006-11-07| 619.05
#2006-11-08| 614.38
#2006-11-09| 621.09
#2006-11-10| 618.52
#2006-11-13| 611.61
#2006-11-14| 611.89
#2006-11-15| 613.43
#2006-11-16| 615.88
#2006-11-17| 611.33
#2006-11-20| 609.98
#2006-11-21| 620.64
#2006-11-22| 626.60
#2006-11-23| .
#2006-11-24| 629.46
#2006-11-27| 623.75
#2006-11-28| 616.43
#2006-11-29| 627.65
#2006-11-30| 630.01
#2006-12-01| 629.19
#2006-12-04| 643.87
#2006-12-05| 657.85
#2006-12-06| 656.05
#2006-12-07| 654.82
#2006-12-08| 647.20
#2006-12-11| 645.18
#2006-12-12| 635.28
#2006-12-13| 638.69
#2006-12-14| 650.62
#2006-12-15| 654.84
#2006-12-18| 657.07
#2006-12-19| 650.27
#2006-12-20| 650.12
#2006-12-21| 652.57
#2006-12-22| 656.96
#2006-12-25| .
#2006-12-26| 660.45
#2006-12-27| 669.88
#2006-12-28| 668.76
#2006-12-29| 670.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 672.03
#2007-01-04| 664.50
#2007-01-05| 649.19
#2007-01-08| 650.53
#2007-01-09| 644.50
#2007-01-10| 645.46
#2007-01-11| 654.53
#2007-01-12| 669.84
#2007-01-15| .
#2007-01-16| 672.72
#2007-01-17| 675.55
#2007-01-18| 680.88
#2007-01-19| 688.38
#2007-01-22| 695.07
#2007-01-23| 702.18
#2007-01-24| 716.31
#2007-01-25| 717.43
#2007-01-26| 710.22
#2007-01-29| 708.82
#2007-01-30| 711.38
#2007-01-31| 712.30
#2007-02-01| 724.32
#2007-02-02| 728.74
#2007-02-05| 732.67
#2007-02-06| 743.69
#2007-02-07| 739.13
#2007-02-08| 739.27
#2007-02-09| 730.38
#2007-02-12| 720.20
#2007-02-13| 733.53
#2007-02-14| 748.42
#2007-02-15| 761.41
#2007-02-16| 762.40
#2007-02-19| .
#2007-02-20| 761.86
#2007-02-21| 772.85
#2007-02-22| 777.30
#2007-02-23| 768.95
#2007-02-26| 778.18
#2007-02-27| 734.22
#2007-02-28| 729.30
#2007-03-01| 717.90
#2007-03-02| 702.15
#2007-03-05| 664.16
#2007-03-06| 697.40
#2007-03-07| 696.10
#2007-03-08| 713.68
#2007-03-09| 723.01
#2007-03-12| 730.79
#2007-03-13| 718.97
#2007-03-14| 712.53
#2007-03-15| 722.21
#2007-03-16| 719.58
#2007-03-19| 733.70
#2007-03-20| 740.72
#2007-03-21| 754.56
#2007-03-22| 760.36
#2007-03-23| 763.08
#2007-03-26| 768.45
#2007-03-27| 764.09
#2007-03-28| 749.36
#2007-03-29| 757.92
#2007-03-30| 770.96
#2007-04-02| 762.86
#2007-04-03| 779.91
#2007-04-04| 793.36
#2007-04-05| 797.15
#2007-04-06| .
#2007-04-09| 804.69
#2007-04-10| 811.85
#2007-04-11| 815.51
#2007-04-12| 815.09
#2007-04-13| 825.23
#2007-04-16| 846.10
#2007-04-17| 846.77
#2007-04-18| 844.33
#2007-04-19| 836.50
#2007-04-20| 857.01
#2007-04-23| 863.33
#2007-04-24| 863.37
#2007-04-25| 868.19
#2007-04-26| 862.79
#2007-04-27| 850.98
#2007-04-30| 853.68
#2007-05-01| 853.44
#2007-05-02| 857.09
#2007-05-03| 879.08
#2007-05-04| 886.45
#2007-05-07| 887.03
#2007-05-08| 883.53
#2007-05-09| 899.93
#2007-05-10| 894.92
#2007-05-11| 896.58
#2007-05-14| 914.52
#2007-05-15| 911.80
#2007-05-16| 934.96
#2007-05-17| 934.53
#2007-05-18| 936.03
#2007-05-21| 949.45
#2007-05-22| 947.95
#2007-05-23| 943.01
#2007-05-24| 919.60
#2007-05-25| 929.59
#2007-05-28| .
#2007-05-29| 937.58
#2007-05-30| 934.06
#2007-05-31| 951.37
#2007-06-01| 976.96
#2007-06-04| 977.03
#2007-06-05| 975.96
#2007-06-06| 951.77
#2007-06-07| 947.66
#2007-06-08| 937.80
#2007-06-11| 949.25
#2007-06-12| 943.86
#2007-06-13| 953.52
#2007-06-14| 977.29
#2007-06-15| 994.30
#2007-06-18|1003.30
#2007-06-19|1000.25
#2007-06-20| 995.35
#2007-06-21|1005.85
#2007-06-22|1001.00
#2007-06-25| 985.74
#2007-06-26| 973.48
#2007-06-27| 974.64
#2007-06-28| 976.82
#2007-06-29| 988.10
#2007-07-02|1001.82
#2007-07-03|1020.16
#2007-07-04| .
#2007-07-05|1037.53
#2007-07-06|1047.31
#2007-07-09|1059.02
#2007-07-10|1056.59
#2007-07-11|1063.22
#2007-07-12|1093.81
#2007-07-13|1106.85
#2007-07-16|1104.11
#2007-07-17|1108.83
#2007-07-18|1103.59
#2007-07-19|1119.35
#2007-07-20|1122.71
#2007-07-23|1147.03
#2007-07-24|1138.06
#2007-07-25|1125.42
#2007-07-26|1104.68
#2007-07-27|1063.77
#2007-07-30|1086.12
#2007-07-31|1109.19
#2007-08-01|1077.44
#2007-08-02|1080.09
#2007-08-03|1063.15
#2007-08-06|1035.78
#2007-08-07|1045.55
#2007-08-08|1081.85
#2007-08-09|1058.76
#2007-08-10|1016.45
#2007-08-13|1022.50
#2007-08-14|1000.42
#2007-08-15| 968.61
#2007-08-16| 901.62
#2007-08-17| 903.28
#2007-08-20| 940.78
#2007-08-21| 948.34
#2007-08-22| 993.47
#2007-08-23|1010.72
#2007-08-24|1033.88
#2007-08-27|1087.37
#2007-08-28|1068.83
#2007-08-29|1076.86
#2007-08-30|1089.16
#2007-08-31|1128.28
#2007-09-03| .
#2007-09-04|1143.24
#2007-09-05|1133.95
#2007-09-06|1153.19
#2007-09-07|1151.27
#2007-09-10|1141.31
#2007-09-11|1169.03
#2007-09-12|1182.03
#2007-09-13|1197.36
#2007-09-14|1202.50
#2007-09-17|1201.74
#2007-09-18|1240.86
#2007-09-19|1292.63
#2007-09-20|1309.94
#2007-09-21|1324.06
#2007-09-24|1377.17
#2007-09-25|1378.92
#2007-09-26|1387.52
#2007-09-27|1421.44
#2007-09-28|1425.77
#2007-10-01|1462.21
#2007-10-02|1481.99
#2007-10-03|1457.40
#2007-10-04|1416.00
#2007-10-05|1467.70
#2007-10-08|1460.29
#2007-10-09|1497.71
#2007-10-10|1515.78
#2007-10-11|1564.76
#2007-10-12|1545.21
#2007-10-15|1592.08
#2007-10-16|1559.21
#2007-10-17|1570.19
#2007-10-18|1555.58
#2007-10-19|1514.46
#2007-10-22|1468.17
#2007-10-23|1532.62
#2007-10-24|1516.10
#2007-10-25|1530.35
#2007-10-26|1576.69
#2007-10-29|1639.39
#2007-10-30|1629.55
#2007-10-31|1654.03
#2007-11-01|1630.25
#2007-11-02|1622.90
#2007-11-05|1578.70
#2007-11-06|1607.95
#2007-11-07|1610.28
#2007-11-08|1576.51
#2007-11-09|1567.98
#2007-11-12|1498.09
#2007-11-13|1508.10
#2007-11-14|1581.77
#2007-11-15|1572.60
#2007-11-16|1550.27
#2007-11-19|1519.84
#2007-11-20|1514.34
#2007-11-21|1445.33
#2007-11-22| .
#2007-11-23|1459.35
#2007-11-26|1480.17
#2007-11-27|1467.60
#2007-11-28|1510.05
#2007-11-29|1537.90
#2007-11-30|1578.34
#2007-12-03|1592.71
#2007-12-04|1591.36
#2007-12-05|1623.67
#2007-12-06|1638.22
#2007-12-07|1633.45
#2007-12-10|1627.48
#2007-12-11|1629.45
#2007-12-12|1622.34
#2007-12-13|1576.47
#2007-12-14|1569.43
#2007-12-17|1490.61
#2007-12-18|1489.93
#2007-12-19|1505.80
#2007-12-20|1519.46
#2007-12-21|1539.37
#2007-12-24|1570.68
#2007-12-25| .
#2007-12-26|1602.61
#2007-12-27|1599.11
#2007-12-28|1606.38
#2007-12-31|1603.03
#2008-01-01| .
#2008-01-02|1594.25
#2008-01-03|1602.51
#2008-01-04|1602.73
#2008-01-07|1584.73
#2008-01-08|1595.86
#2008-01-09|1595.91
#2008-01-10|1603.45
#2008-01-11|1601.76
#2008-01-14|1625.54
#2008-01-15|1583.34
#2008-01-16|1514.17
#2008-01-17|1500.75
#2008-01-18|1465.40
#2008-01-21| .
#2008-01-22|1267.92
#2008-01-23|1279.03
#2008-01-24|1300.17
#2008-01-25|1363.56
#2008-01-28|1356.96
#2008-01-29|1372.17
#2008-01-30|1352.30
#2008-01-31|1345.24
#2008-02-01|1399.91
#2008-02-04|1430.29
#2008-02-05|1439.13
#2008-02-06|1390.21
#2008-02-07|1358.78
#2008-02-08|1358.30
#2008-02-11|1339.77
#2008-02-12|1362.95
#2008-02-13|1382.19
#2008-02-14|1419.04
#2008-02-15|1428.62
#2008-02-18| .
#2008-02-19|1461.56
#2008-02-20|1462.19
#2008-02-21|1491.36
#2008-02-22|1486.79
#2008-02-25|1500.26
#2008-02-26|1513.84
#2008-02-27|1533.90
#2008-02-28|1543.33
#2008-02-29|1494.45
#2008-03-03|1457.63
#2008-03-04|1430.26
#2008-03-05|1442.76
#2008-03-06|1439.50
#2008-03-07|1392.29
#2008-03-10|1365.27
#2008-03-11|1407.66
#2008-03-12|1425.49
#2008-03-13|1378.94
#2008-03-14|1391.64
#2008-03-17|1299.75
#2008-03-18|1309.40
#2008-03-19|1275.77
#2008-03-20|1238.01
#2008-03-21| .
#2008-03-24|1256.29
#2008-03-25|1305.45
#2008-03-26|1326.32
#2008-03-27|1327.06
#2008-03-28|1367.75
#2008-03-31|1343.19
#2008-04-01|1365.17
#2008-04-02|1377.05
#2008-04-03|1401.57
#2008-04-04|1411.09
#2008-04-07|1447.26
#2008-04-08|1441.83
#2008-04-09|1433.42
#2008-04-10|1445.47
#2008-04-11|1451.37
#2008-04-14|1430.96
#2008-04-15|1450.86
#2008-04-16|1487.84
#2008-04-17|1503.43
#2008-04-18|1498.44
#2008-04-21|1511.61
#2008-04-22|1541.73
#2008-04-23|1546.67
#2008-04-24|1530.58
#2008-04-25|1534.80
#2008-04-28|1539.12
#2008-04-29|1510.61
#2008-04-30|1543.71
#2008-05-01|1557.09
#2008-05-02|1568.02
#2008-05-05|1575.06
#2008-05-06|1589.37
#2008-05-07|1562.31
#2008-05-08|1562.34
#2008-05-09|1544.18
#2008-05-12|1559.84
#2008-05-13|1566.99
#2008-05-14|1572.05
#2008-05-15|1607.46
#2008-05-16|1658.54
#2008-05-19|1679.38
#2008-05-20|1662.69
#2008-05-21|1655.72
#2008-05-22|1637.76
#2008-05-23|1621.87
#2008-05-26| .
#2008-05-27|1580.91
#2008-05-28|1607.51
#2008-05-29|1582.13
#2008-05-30|1604.02
#2008-06-02|1598.53
#2008-06-03|1574.65
#2008-06-04|1517.13
#2008-06-05|1549.21
#2008-06-06|1536.49
#2008-06-09|1515.36
#2008-06-10|1472.31
#2008-06-11|1458.17
#2008-06-12|1464.34
#2008-06-13|1446.24
#2008-06-16|1465.55
#2008-06-17|1507.98
#2008-06-18|1497.90
#2008-06-19|1486.62
#2008-06-20|1423.45
#2008-06-23|1399.55
#2008-06-24|1398.06
#2008-06-25|1433.20
#2008-06-26|1421.17
#2008-06-27|1397.95
#2008-06-30|1412.28
#2008-07-01|1370.36
#2008-07-02|1344.70
#2008-07-03|1284.56
#2008-07-04| .
#2008-07-07|1300.61
#2008-07-08|1286.76
#2008-07-09|1308.75
#2008-07-10|1318.96
#2008-07-11|1323.79
#2008-07-14|1340.99
#2008-07-15|1306.73
#2008-07-16|1295.84
#2008-07-17|1276.13
#2008-07-18|1271.06
#2008-07-21|1306.91
#2008-07-22|1291.66
#2008-07-23|1313.51
#2008-07-24|1275.91
#2008-07-25|1237.10
#2008-07-28|1242.77
#2008-07-29|1243.57
#2008-07-30|1307.61
#2008-07-31|1305.01
#2008-08-01|1285.43
#2008-08-04|1230.24
#2008-08-05|1211.49
#2008-08-06|1217.15
#2008-08-07|1208.08
#2008-08-08|1176.48
#2008-08-11|1155.53
#2008-08-12|1138.47
#2008-08-13|1146.00
#2008-08-14|1164.58
#2008-08-15|1137.81
#2008-08-18|1108.37
#2008-08-19|1100.07
#2008-08-20|1152.31
#2008-08-21|1159.98
#2008-08-22|1155.69
#2008-08-25|1137.75
#2008-08-26|1125.59
#2008-08-27|1157.15
#2008-08-28|1153.35
#2008-08-29|1158.67
#2008-09-01| .
#2008-09-02|1125.93
#2008-09-03|1099.67
#2008-09-04|1057.95
#2008-09-05|1028.20
#2008-09-08|1032.19
#2008-09-09| 982.61
#2008-09-10| 967.17
#2008-09-11| 955.51
#2008-09-12| 970.37
#2008-09-15| 910.17
#2008-09-16| 890.16
#2008-09-17| 832.39
#2008-09-18| 853.43
#2008-09-19| 961.91
#2008-09-22| 968.39
#2008-09-23| 918.16
#2008-09-24| 916.72
#2008-09-25| 926.67
#2008-09-26| 888.36
#2008-09-29| 791.37
#2008-09-30| 816.35
#2008-10-01| 811.56
#2008-10-02| 754.86
#2008-10-03| 723.43
#2008-10-06| 633.40
#2008-10-07| 609.45
#2008-10-08| 544.68
#2008-10-09| 562.70
#2008-10-10| 531.51
#2008-10-13| 596.21
#2008-10-14| 622.99
#2008-10-15| 530.68
#2008-10-16| 511.87
#2008-10-17| 523.27
#2008-10-20| 570.30
#2008-10-21| 557.54
#2008-10-22| 488.88
#2008-10-23| 472.48
#2008-10-24| 428.87
#2008-10-27| 395.87
#2008-10-28| 454.61
#2008-10-29| 483.50
#2008-10-30| 529.17
#2008-10-31| 539.59
#2008-11-03| 544.37
#2008-11-04| 583.55
#2008-11-05| 555.99
#2008-11-06| 513.29
#2008-11-07| 512.38
#2008-11-10| 541.09
#2008-11-11| 519.95
#2008-11-12| 486.06
#2008-11-13| 481.64
#2008-11-14| 487.92
#2008-11-17| 474.52
#2008-11-18| 452.69
#2008-11-19| 429.56
#2008-11-20| 417.12
#2008-11-21| 396.01
#2008-11-24| 437.43
#2008-11-25| 450.11
#2008-11-26| 470.51
#2008-11-27| .
#2008-11-28| 488.43
#2008-12-01| 462.62
#2008-12-02| 444.57
#2008-12-03| 455.71
#2008-12-04| 441.87
#2008-12-05| 430.83
#2008-12-08| 492.74
#2008-12-09| 496.67
#2008-12-10| 536.81
#2008-12-11| 541.40
#2008-12-12| 528.18
#2008-12-15| 533.13
#2008-12-16| 547.67
#2008-12-17| 564.18
#2008-12-18| 564.23
#2008-12-19| 553.33
#2008-12-22| 524.75
#2008-12-23| 501.88
#2008-12-24| 503.78
#2008-12-25| .
#2008-12-26| 508.39
#2008-12-29| 510.50
#2008-12-30| 526.81
#2008-12-31| 529.65
#2009-01-01| .
#2009-01-02| 571.96
#2009-01-05| 610.27
#2009-01-06| 639.92
#2009-01-07| 611.64
#2009-01-08| 611.35
#2009-01-09| 597.10
#2009-01-12| 554.27
#2009-01-13| 553.88
#2009-01-14| 538.36
#2009-01-15| 538.32
#2009-01-16| 551.54
#2009-01-19| .
#2009-01-20| 525.60
#2009-01-21| 528.42
#2009-01-22| 526.69
#2009-01-23| 523.08
#2009-01-26| 535.23
#2009-01-27| 545.43
#2009-01-28| 566.41
#2009-01-29| 568.49
#2009-01-30| 565.08
#2009-02-02| 552.35
#2009-02-03| 571.50
#2009-02-04| 599.93
#2009-02-05| 614.54
#2009-02-06| 645.54
#2009-02-09| 644.41
#2009-02-10| 630.69
#2009-02-11| 613.37
#2009-02-12| 597.75
#2009-02-13| 618.83
#2009-02-16| .
#2009-02-17| 577.96
#2009-02-18| 574.35
#2009-02-19| 579.94
#2009-02-20| 544.31
#2009-02-23| 548.81
#2009-02-24| 539.80
#2009-02-25| 527.83
#2009-02-26| 525.55
#2009-02-27| 518.15
#2009-03-02| 483.63
#2009-03-03| 487.78
#2009-03-04| 530.70
#2009-03-05| 512.34
#2009-03-06| 504.61
#2009-03-09| 495.70
#2009-03-10| 524.22
#2009-03-11| 529.37
#2009-03-12| 527.28
#2009-03-13| 531.95
#2009-03-16| 545.88
#2009-03-17| 545.10
#2009-03-18| 546.56
#2009-03-19| 567.81
#2009-03-20| 569.61
#2009-03-23| 603.57
#2009-03-24| 593.48
#2009-03-25| 600.25
#2009-03-26| 620.78
#2009-03-27| 610.13
#2009-03-30| 567.97
#2009-03-31| 579.87
#2009-04-01| 591.64
#2009-04-02| 634.80
#2009-04-03| 650.45
#2009-04-06| 649.15
#2009-04-07| 641.12
#2009-04-08| 644.15
#2009-04-09| 679.29
#2009-04-10| .
#2009-04-13| 694.96
#2009-04-14| 707.04
#2009-04-15| 714.48
#2009-04-16| 713.34
#2009-04-17| 702.52
#2009-04-20| 684.18
#2009-04-21| 674.66
#2009-04-22| 678.90
#2009-04-23| 696.31
#2009-04-24| 709.84
#2009-04-27| 689.26
#2009-04-28| 674.16
#2009-04-29| 695.87
#2009-04-30| 712.55
#2009-05-01| 711.41
#2009-05-04| 781.65
#2009-05-05| 791.78
#2009-05-06| 809.39
#2009-05-07| 809.04
#2009-05-08| 829.70
#2009-05-11| 826.75
#2009-05-12| 818.59
#2009-05-13| 794.35
#2009-05-14| 787.77
#2009-05-15| 794.90
#2009-05-18| 839.21
#2009-05-19| 866.18
#2009-05-20| 885.91
#2009-05-21| 860.12
#2009-05-22| 862.42
#2009-05-25| .
#2009-05-26| 867.20
#2009-05-27| 883.67
#2009-05-28| 897.59
#2009-05-29| 919.44
#2009-06-01| 978.48
#2009-06-02| 970.75
#2009-06-03| 951.21
#2009-06-04| 954.73
#2009-06-05| 962.11
#2009-06-08| 939.17
#2009-06-09| 945.71
#2009-06-10| 971.36
#2009-06-11| 976.41
#2009-06-12| 979.09
#2009-06-15| 941.10
#2009-06-16| 924.94
#2009-06-17| 893.81
#2009-06-18| 886.95
#2009-06-19| 891.61
#2009-06-22| 851.39
#2009-06-23| 840.33
#2009-06-24| 860.12
#2009-06-25| 878.62
#2009-06-26| 896.15
#2009-06-29| 904.85
#2009-06-30| 887.49
#2009-07-01| 900.72
#2009-07-02| 892.55
#2009-07-03| .
#2009-07-06| 864.47
#2009-07-07| 845.39
#2009-07-08| 830.49
#2009-07-09| 827.84
#2009-07-10| 815.44
#2009-07-13| 804.87
#2009-07-14| 820.76
#2009-07-15| 877.78
#2009-07-16| 885.08
#2009-07-17| 901.34
#2009-07-20| 943.39
#2009-07-21| 954.82
#2009-07-22| 943.75
#2009-07-23| 973.10
#2009-07-24| 984.90
#2009-07-27|1006.98
#2009-07-28|1016.05
#2009-07-29| 982.71
#2009-07-30|1003.66
#2009-07-31|1018.92
#2009-08-03|1067.74
#2009-08-04|1070.38
#2009-08-05|1066.36
#2009-08-06|1057.20
#2009-08-07|1048.59
#2009-08-10|1052.86
#2009-08-11|1035.53
#2009-08-12|1036.87
#2009-08-13|1065.56
#2009-08-14|1062.12
#2009-08-17| 994.30
#2009-08-18|1003.38
#2009-08-19| 994.89
#2009-08-20|1017.10
#2009-08-21|1035.30
#2009-08-24|1056.27
#2009-08-25|1047.06
#2009-08-26|1033.71
#2009-08-27|1021.67
#2009-08-28|1028.04
#2009-08-31|1005.24
#2009-09-01| 998.88
#2009-09-02| 977.02
#2009-09-03| 999.66
#2009-09-04|1024.34
#2009-09-07| .
#2009-09-08|1075.25
#2009-09-09|1071.15
#2009-09-10|1083.91
#2009-09-11|1088.61
#2009-09-14|1085.92
#2009-09-15|1100.36
#2009-09-16|1136.23
#2009-09-17|1141.19
#2009-09-18|1142.72
#2009-09-21|1134.36
#2009-09-22|1153.17
#2009-09-23|1148.20
#2009-09-24|1128.06
#2009-09-25|1126.54
#2009-09-28|1129.56
#2009-09-29|1130.16
#2009-09-30|1135.19
#2009-10-01|1126.87
#2009-10-02|1121.66
#2009-10-05|1137.53
#2009-10-06|1169.30
#2009-10-07|1186.87
#2009-10-08|1211.66
#2009-10-09|1217.29
#2009-10-12|1215.41
#2009-10-13|1222.08
#2009-10-14|1282.15
#2009-10-15|1293.90
#2009-10-16|1277.24
#2009-10-19|1311.52
#2009-10-20|1286.39
#2009-10-21|1295.32
#2009-10-22|1304.08
#2009-10-23|1306.61
#2009-10-26|1303.29
#2009-10-27|1252.61
#2009-10-28|1194.65
#2009-10-29|1236.85
#2009-10-30|1214.16
#2009-11-02|1210.95
#2009-11-03|1214.26
#2009-11-04|1252.57
#2009-11-05|1268.79
#2009-11-06|1272.50
#2009-11-09|1321.23
#2009-11-10|1314.52
#2009-11-11|1320.13
#2009-11-12|1284.64
#2009-11-13|1297.76
#2009-11-16|1348.74
#2009-11-17|1351.31
#2009-11-18|1347.83
#2009-11-19|1326.00
#2009-11-20|1327.04
#2009-11-23|1344.99
#2009-11-24|1340.61
#2009-11-25|1353.61
#2009-11-26| .
#2009-11-27|1306.33
#2009-11-30|1317.41
#2009-12-01|1353.14
#2009-12-02|1363.13
#2009-12-03|1370.24
#2009-12-04|1353.85
#2009-12-07|1340.50
#2009-12-08|1324.84
#2009-12-09|1317.45
#2009-12-10|1329.57
#2009-12-11|1346.18
#2009-12-14|1356.68
#2009-12-15|1352.71
#2009-12-16|1348.12
#2009-12-17|1304.38
#2009-12-18|1288.15
#2009-12-21|1280.01
#2009-12-22|1301.10
#2009-12-23|1322.62
#2009-12-24|1336.51
#2009-12-25| .
#2009-12-28|1349.90
#2009-12-29|1351.16
#2009-12-30|1341.49
#2009-12-31|1350.41
#2010-01-01| .
#2010-01-04|1387.31
#2010-01-05|1425.89
#2010-01-06|1441.54
#2010-01-07|1438.81
#2010-01-08|1435.63
#2010-01-11|1466.99
#2010-01-12|1450.27
#2010-01-13|1440.23
#2010-01-14|1434.18
#2010-01-15|1421.92
#2010-01-18| .
#2010-01-19|1434.69
#2010-01-20|1400.55
#2010-01-21|1352.18
#2010-01-22|1321.80
#2010-01-25|1309.55
#2010-01-26|1273.70
#2010-01-27|1243.06
#2010-01-28|1255.35
#2010-01-29|1246.01
#2010-02-01|1266.11
#2010-02-02|1281.92
#2010-02-03|1295.12
#2010-02-04|1231.40
#2010-02-05|1198.74
#2010-02-08|1199.96
#2010-02-09|1222.32
#2010-02-10|1227.64
#2010-02-11|1251.93
#2010-02-12|1248.65
#2010-02-15| .
#2010-02-16|1266.09
#2010-02-17|1299.77
#2010-02-18|1310.65
#2010-02-19|1297.10
#2010-02-22|1299.12
#2010-02-23|1290.39
#2010-02-24|1284.53
#2010-02-25|1283.28
#2010-02-26|1305.87
#2010-03-01|1328.10
#2010-03-02|1351.07
#2010-03-03|1360.62
#2010-03-04|1362.48
#2010-03-05|1394.53
#2010-03-08|1398.76
#2010-03-09|1400.83
#2010-03-10|1409.87
#2010-03-11|1400.09
#2010-03-12|1400.71
#2010-03-15|1390.70
#2010-03-16|1411.52
#2010-03-17|1424.11
#2010-03-18|1405.83
#2010-03-19|1393.93
#2010-03-22|1382.75
#2010-03-23|1411.90
#2010-03-24|1405.43
#2010-03-25|1393.64
#2010-03-26|1407.29
#2010-03-29|1445.60
#2010-03-30|1457.67
#2010-03-31|1461.06
#2010-04-01|1495.04
#2010-04-02| .
#2010-04-05|1506.62
#2010-04-06|1505.06
#2010-04-07|1511.79
#2010-04-08|1514.04
#2010-04-09|1530.12
#2010-04-12|1528.18
#2010-04-13|1524.34
#2010-04-14|1544.11
#2010-04-15|1547.51
#2010-04-16|1521.45
#2010-04-19|1484.36
#2010-04-20|1487.36
#2010-04-21|1487.53
#2010-04-22|1478.84
#2010-04-23|1478.73
#2010-04-26|1496.99
#2010-04-27|1448.49
#2010-04-28|1425.10
#2010-04-29|1460.69
#2010-04-30|1452.28
#2010-05-03|1422.46
#2010-05-04|1360.54
#2010-05-05|1336.35
#2010-05-06|1301.74
#2010-05-07|1263.83
#2010-05-10|1342.68
#2010-05-11|1325.12
#2010-05-12|1338.97
#2010-05-13|1335.22
#2010-05-14|1292.86
#2010-05-17|1260.47
#2010-05-18|1240.05
#2010-05-19|1189.23
#2010-05-20|1140.66
#2010-05-21|1179.48
#2010-05-24|1185.31
#2010-05-25|1138.37
#2010-05-26|1164.56
#2010-05-27|1222.32
#2010-05-28|1245.47
#2010-05-31| .
#2010-06-01|1227.92
#2010-06-02|1234.81
#2010-06-03|1248.50
#2010-06-04|1206.76
#2010-06-07|1159.60
#2010-06-08|1160.93
#2010-06-09|1177.56
#2010-06-10|1208.50
#2010-06-11|1227.68
#2010-06-14|1240.88
#2010-06-15|1257.00
#2010-06-16|1253.93
#2010-06-17|1251.13
#2010-06-18|1248.49
#2010-06-21|1298.21
#2010-06-22|1284.74
#2010-06-23|1276.21
#2010-06-24|1260.27
#2010-06-25|1261.78
#2010-06-28|1250.95
#2010-06-29|1191.63
#2010-06-30|1174.26
#2010-07-01|1171.66
#2010-07-02|1176.55
#2010-07-05| .
#2010-07-06|1192.94
#2010-07-07|1199.21
#2010-07-08|1209.63
#2010-07-09|1223.62
#2010-07-12|1219.82
#2010-07-13|1224.73
#2010-07-14|1213.66
#2010-07-15|1199.90
#2010-07-16|1184.67
#2010-07-19|1194.58
#2010-07-20|1234.49
#2010-07-21|1257.76
#2010-07-22|1286.21
#2010-07-23|1300.25
#2010-07-26|1296.64
#2010-07-27|1300.28
#2010-07-28|1305.00
#2010-07-29|1304.62
#2010-07-30|1298.95
#2010-08-02|1342.30
#2010-08-03|1337.45
#2010-08-04|1342.33
#2010-08-05|1345.10
#2010-08-06|1340.93
#2010-08-09|1350.36
#2010-08-10|1327.66
#2010-08-11|1289.60
#2010-08-12|1287.67
#2010-08-13|1289.35
#2010-08-16|1299.74
#2010-08-17|1319.51
#2010-08-18|1326.09
#2010-08-19|1322.21
#2010-08-20|1309.88
#2010-08-23|1294.03
#2010-08-24|1270.35
#2010-08-25|1254.23
#2010-08-26|1254.25
#2010-08-27|1273.79
#2010-08-30|1265.16
#2010-08-31|1265.91
#2010-09-01|1312.84
#2010-09-02|1317.29
#2010-09-03|1322.40
#2010-09-06| .
#2010-09-07|1331.95
#2010-09-08|1329.59
#2010-09-09|1333.48
#2010-09-10|1329.97
#2010-09-13|1357.60
#2010-09-14|1352.98
#2010-09-15|1353.18
#2010-09-16|1342.68
#2010-09-17|1344.38
#2010-09-20|1357.85
#2010-09-21|1353.73
#2010-09-22|1366.98
#2010-09-23|1365.08
#2010-09-24|1384.94
#2010-09-27|1410.85
#2010-09-28|1416.12
#2010-09-29|1422.18
#2010-09-30|1432.68
#2010-10-01|1453.61
#2010-10-04|1463.73
#2010-10-05|1474.43
#2010-10-06|1487.27
#2010-10-07|1481.44
#2010-10-08|1477.17
#2010-10-11|1502.67
#2010-10-12|1495.49
#2010-10-13|1510.94
#2010-10-14|1524.44
#2010-10-15|1518.56
#2010-10-18|1520.75
#2010-10-19|1489.58
#2010-10-20|1497.66
#2010-10-21|1493.69
#2010-10-22|1487.63
#2010-10-25|1506.78
#2010-10-26|1507.68
#2010-10-27|1484.36
#2010-10-28|1479.61
#2010-10-29|1482.35
#2010-11-01|1506.19
#2010-11-02|1505.76
#2010-11-03|1513.25
#2010-11-04|1549.64
#2010-11-05|1556.15
#2010-11-08|1566.98
#2010-11-09|1572.09
#2010-11-10|1560.89
#2010-11-11|1560.05
#2010-11-12|1518.92
#2010-11-15|1506.01
#2010-11-16|1466.93
#2010-11-17|1454.56
#2010-11-18|1492.70
#2010-11-19|1485.39
#2010-11-22|1481.61
#2010-11-23|1444.52
#2010-11-24|1470.66
#2010-11-25| .
#2010-11-26|1438.60
#2010-11-29|1435.65
#2010-11-30|1432.08
#2010-12-01|1474.28
#2010-12-02|1492.10
#2010-12-03|1504.27
#2010-12-06|1517.76
#2010-12-07|1529.78
#2010-12-08|1495.96
#2010-12-09|1486.21
#2010-12-10|1492.50
#2010-12-13|1522.82
#2010-12-14|1532.46
#2010-12-15|1515.87
#2010-12-16|1500.51
#2010-12-17|1503.49
#2010-12-20|1494.72
#2010-12-21|1526.86
#2010-12-22|1532.34
#2010-12-23|1528.73
#2010-12-24| .
#2010-12-27|1515.86
#2010-12-28|1504.48
#2010-12-29|1525.74
#2010-12-30|1541.87
#2010-12-31|1549.34
#2011-01-03|1583.04
#2011-01-04|1600.04
#2011-01-05|1603.92
#2011-01-06|1587.95
#2011-01-07|1574.20
#2011-01-10|1557.24
#2011-01-11|1575.49
#2011-01-12|1617.62
#2011-01-13|1609.02
#2011-01-14|1599.69
#2011-01-17| .
#2011-01-18|1610.80
#2011-01-19|1606.71
#2011-01-20|1581.38
#2011-01-21|1583.03
#2011-01-24|1579.93
#2011-01-25|1577.40
#2011-01-26|1575.76
#2011-01-27|1567.56
#2011-01-28|1535.96
#2011-01-31|1535.49
#2011-02-01|1560.12
#2011-02-02|1556.74
#2011-02-03|1560.03
#2011-02-04|1539.43
#2011-02-07|1538.50
#2011-02-08|1529.83
#2011-02-09|1489.58
#2011-02-10|1476.05
#2011-02-11|1496.52
#2011-02-14|1531.46
#2011-02-15|1525.70
#2011-02-16|1538.61
#2011-02-17|1545.00
#2011-02-18|1539.27
#2011-02-21| .
#2011-02-22|1501.54
#2011-02-23|1503.96
#2011-02-24|1483.00
#2011-02-25|1497.42
#2011-02-28|1513.49
#2011-03-01|1514.09
#2011-03-02|1525.76
#2011-03-03|1538.69
#2011-03-04|1540.88
#2011-03-07|1537.89
#2011-03-08|1543.28
#2011-03-09|1521.58
#2011-03-10|1482.38
#2011-03-11|1474.27
#2011-03-14|1493.53
#2011-03-15|1472.01
#2011-03-16|1460.17
#2011-03-17|1467.56
#2011-03-18|1481.87
#2011-03-21|1493.24
#2011-03-22|1491.94
#2011-03-23|1503.29
#2011-03-24|1504.31
#2011-03-25|1511.75
#2011-03-28|1504.78
#2011-03-29|1519.23
#2011-03-30|1534.07
#2011-03-31|1547.83
#2011-04-01|1562.27
#2011-04-04|1585.27
#2011-04-05|1592.22
#2011-04-06|1591.97
#2011-04-07|1591.67
#2011-04-08|1598.79
#2011-04-11|1593.82
#2011-04-12|1566.74
#2011-04-13|1564.08
#2011-04-14|1563.69
#2011-04-15|1568.73
#2011-04-18|1528.83
#2011-04-19|1544.42
#2011-04-20|1580.75
#2011-04-21|1590.89
#2011-04-22| .
#2011-04-25|1590.63
#2011-04-26|1597.55
#2011-04-27|1579.80
#2011-04-28|1562.83
#2011-04-29|1572.78
#2011-05-02|1558.63
#2011-05-03|1517.28
#2011-05-04|1491.73
#2011-05-05|1477.32
#2011-05-06|1483.45
#2011-05-09|1479.89
#2011-05-10|1492.39
#2011-05-11|1473.67
#2011-05-12|1455.31
#2011-05-13|1447.27
#2011-05-16|1433.22
#2011-05-17|1440.01
#2011-05-18|1454.76
#2011-05-19|1464.85
#2011-05-20|1458.96
#2011-05-23|1426.11
#2011-05-24|1447.08
#2011-05-25|1444.51
#2011-05-26|1462.50
#2011-05-27|1489.39
#2011-05-30| .
#2011-05-31|1515.76
#2011-06-01|1508.08
#2011-06-02|1506.42
#2011-06-03|1490.01
#2011-06-06|1474.55
#2011-06-07|1482.78
#2011-06-08|1475.62
#2011-06-09|1473.83
#2011-06-10|1459.30
#2011-06-13|1450.56
#2011-06-14|1459.77
#2011-06-15|1449.80
#2011-06-16|1419.31
#2011-06-17|1413.98
#2011-06-20|1410.04
#2011-06-21|1427.29
#2011-06-22|1432.45
#2011-06-23|1424.52
#2011-06-24|1440.59
#2011-06-27|1441.67
#2011-06-28|1463.01
#2011-06-29|1475.51
#2011-06-30|1491.54
#2011-07-01|1520.20
#2011-07-04| .
#2011-07-05|1532.44
#2011-07-06|1529.06
#2011-07-07|1541.98
#2011-07-08|1526.07
#2011-07-11|1494.53
#2011-07-12|1475.54
#2011-07-13|1502.81
#2011-07-14|1497.95
#2011-07-15|1490.00
#2011-07-18|1482.69
#2011-07-19|1496.59
#2011-07-20|1494.99
#2011-07-21|1506.87
#2011-07-22|1516.00
#2011-07-25|1519.46
#2011-07-26|1523.13
#2011-07-27|1504.44
#2011-07-28|1505.31
#2011-07-29|1489.84
#2011-08-01|1492.23
#2011-08-02|1461.02
#2011-08-03|1427.41
#2011-08-04|1374.47
#2011-08-05|1332.93
#2011-08-08|1238.55
#2011-08-09|1220.06
#2011-08-10|1239.18
#2011-08-11|1261.73
#2011-08-12|1276.39
#2011-08-15|1311.05
#2011-08-16|1299.96
#2011-08-17|1314.79
#2011-08-18|1254.97
#2011-08-19|1232.77
#2011-08-22|1228.20
#2011-08-23|1256.62
#2011-08-24|1252.68
#2011-08-25|1242.05
#2011-08-26|1249.58
#2011-08-29|1290.62
#2011-08-30|1308.10
#2011-08-31|1330.37
#2011-09-01|1329.38
#2011-09-02|1298.96
#2011-09-05| .
#2011-09-06|1283.60
#2011-09-07|1299.03
#2011-09-08|1313.27
#2011-09-09|1281.15
#2011-09-12|1250.64
#2011-09-13|1250.35
#2011-09-14|1252.20
#2011-09-15|1270.26
#2011-09-16|1273.25
#2011-09-19|1231.10
#2011-09-20|1234.22
#2011-09-21|1207.21
#2011-09-22|1121.44
#2011-09-23|1095.79
#2011-09-26|1080.80
#2011-09-27|1126.41
#2011-09-28|1124.76
#2011-09-29|1115.48
#2011-09-30|1074.96
#2011-10-03|1018.11
#2011-10-04| 992.15
#2011-10-05|1007.42
#2011-10-06|1047.05
#2011-10-07|1076.77
#2011-10-10|1106.48
#2011-10-11|1116.37
#2011-10-12|1128.08
#2011-10-13|1155.93
#2011-10-14|1166.80
#2011-10-17|1152.44
#2011-10-18|1133.65
#2011-10-19|1121.36
#2011-10-20|1092.43
#2011-10-21|1110.36
#2011-10-24|1163.41
#2011-10-25|1161.14
#2011-10-26|1180.82
#2011-10-27|1234.61
#2011-10-28|1262.69
#2011-10-31|1234.67
#2011-11-01|1184.12
#2011-11-02|1200.22
#2011-11-03|1212.06
#2011-11-04|1232.13
#2011-11-07|1238.56
#2011-11-08|1238.53
#2011-11-09|1210.42
#2011-11-10|1186.08
#2011-11-11|1203.39
#2011-11-14|1196.25
#2011-11-15|1185.17
#2011-11-16|1176.56
#2011-11-17|1161.84
#2011-11-18|1144.06
#2011-11-21|1105.49
#2011-11-22|1102.44
#2011-11-23|1064.06
#2011-11-24| .
#2011-11-25|1043.22
#2011-11-28|1075.09
#2011-11-29|1069.40
#2011-11-30|1088.87
#2011-12-01|1122.79
#2011-12-02|1125.94
#2011-12-05|1141.67
#2011-12-06|1127.29
#2011-12-07|1114.26
#2011-12-08|1092.18
#2011-12-09|1083.29
#2011-12-12|1049.33
#2011-12-13|1050.43
#2011-12-14|1024.71
#2011-12-15|1017.64
#2011-12-16|1022.10
#2011-12-19|1002.17
#2011-12-20|1021.39
#2011-12-21|1027.93
#2011-12-22|1034.11
#2011-12-23|1040.60
#2011-12-26| .
#2011-12-27|1040.42
#2011-12-28|1014.07
#2011-12-29|1016.28
#2011-12-30|1016.28
#2012-01-02| .
#2012-01-03|1074.61
#2012-01-04|1077.93
#2012-01-05|1058.66
#2012-01-06|1047.44
#2012-01-09|1061.53
#2012-01-10|1095.04
#2012-01-11|1102.00
#2012-01-12|1108.02
#2012-01-13|1099.77
#2012-01-16| .
#2012-01-17|1150.67
#2012-01-18|1155.76
#2012-01-19|1163.81
#2012-01-20|1164.62
#2012-01-23|1170.32
#2012-01-24|1173.08
#2012-01-25|1177.99
#2012-01-26|1195.40
#2012-01-27|1199.93
#2012-01-30|1180.72
#2012-01-31|1202.93
#2012-02-01|1228.84
#2012-02-02|1241.09
#2012-02-03|1252.96
#2012-02-06|1262.42
#2012-02-07|1259.67
#2012-02-08|1267.53
#2012-02-09|1265.08
#2012-02-10|1239.93
#2012-02-13|1265.20
#2012-02-14|1247.73
#2012-02-15|1253.76
#2012-02-16|1247.26
#2012-02-17|1250.91
#2012-02-20| .
#2012-02-21|1248.71
#2012-02-22|1245.35
#2012-02-23|1249.21
#2012-02-24|1263.87
#2012-02-27|1245.49
#2012-02-28|1262.23
#2012-02-29|1258.48
#2012-03-01|1258.23
#2012-03-02|1265.28
#2012-03-05|1239.48
#2012-03-06|1178.03
#2012-03-07|1168.77
#2012-03-08|1176.04
#2012-03-09|1186.98
#2012-03-12|1174.45
#2012-03-13|1215.43
#2012-03-14|1207.12
#2012-03-15|1210.56
#2012-03-16|1212.09
#2012-03-19|1203.80
#2012-03-20|1184.71
#2012-03-21|1174.20
#2012-03-22|1153.36
#2012-03-23|1153.63
#2012-03-26|1157.86
#2012-03-27|1167.20
#2012-03-28|1144.62
#2012-03-29|1137.89
#2012-03-30|1150.34
#2012-04-02|1164.00
#2012-04-03|1168.75
#2012-04-04|1145.45
#2012-04-05|1146.70
#2012-04-06| .
#2012-04-09|1133.94
#2012-04-10|1118.87
#2012-04-11|1115.62
#2012-04-12|1148.50
#2012-04-13|1146.59
#2012-04-16|1135.37
#2012-04-17|1145.10
#2012-04-18|1150.64
#2012-04-19|1145.80
#2012-04-20|1147.89
#2012-04-23|1124.10
#2012-04-24|1126.98
#2012-04-25|1120.46
#2012-04-26|1123.70
#2012-04-27|1122.30
#2012-04-30|1125.11
#2012-05-01|1121.17
#2012-05-02|1124.98
#2012-05-03|1110.80
#2012-05-04|1080.52
#2012-05-07|1072.06
#2012-05-08|1051.25
#2012-05-09|1033.80
#2012-05-10|1037.43
#2012-05-11|1022.39
#2012-05-14| 994.55
#2012-05-15| 991.46
#2012-05-16| 965.02
#2012-05-17| 947.55
#2012-05-18| 947.23
#2012-05-21| 962.07
#2012-05-22| 953.39
#2012-05-23| 933.97
#2012-05-24| 941.72
#2012-05-25| 942.62
#2012-05-28| .
#2012-05-29| 965.94
#2012-05-30| 949.76
#2012-05-31| 943.36
#2012-06-01| 929.16
#2012-06-04| 921.87
#2012-06-05| 922.63
#2012-06-06| 943.77
#2012-06-07| 946.02
#2012-06-08| 946.68
#2012-06-11| 948.39
#2012-06-12| 953.08
#2012-06-13| 962.67
#2012-06-14| 956.02
#2012-06-15| 978.52
#2012-06-18| 978.26
#2012-06-19| 992.79
#2012-06-20| 995.85
#2012-06-21| 970.12
#2012-06-22| 953.58
#2012-06-25| 937.82
#2012-06-26| 948.97
#2012-06-27| 950.21
#2012-06-28| 937.67
#2012-06-29| 987.34
#2012-07-02| 996.08
#2012-07-03|1015.40
#2012-07-04| .
#2012-07-05|1022.25
#2012-07-06|1007.80
#2012-07-09| 998.86
#2012-07-10| 985.75
#2012-07-11| 982.23
#2012-07-12| 970.52
#2012-07-13| 986.95
#2012-07-16| 973.63
#2012-07-17| 978.61
#2012-07-18| 979.07
#2012-07-19| 988.40
#2012-07-20| 976.90
#2012-07-23| 941.60
#2012-07-24| 922.70
#2012-07-25| 914.25
#2012-07-26| 927.03
#2012-07-27| 959.80
#2012-07-30| 964.87
#2012-07-31| 959.03
#2012-08-01| 963.09
#2012-08-02| 952.71
#2012-08-03| 970.62
#2012-08-06| 989.06
#2012-08-07| 992.02
#2012-08-08| 998.87
#2012-08-09|1003.73
#2012-08-10|1002.96
#2012-08-13| 996.40
#2012-08-14| 985.08
#2012-08-15| 974.10
#2012-08-16| 980.26
#2012-08-17| 969.71
#2012-08-20| 973.34
#2012-08-21| 975.93
#2012-08-22| 970.80
#2012-08-23| 964.85
#2012-08-24| 953.22
#2012-08-27| 937.75
#2012-08-28| 930.77
#2012-08-29| 908.13
#2012-08-30| 901.61
#2012-08-31| 909.70
#2012-09-03| .
#2012-09-04| 894.60
#2012-09-05| 894.18
#2012-09-06| 922.36
#2012-09-07| 942.05
#2012-09-10| 958.17
#2012-09-11| 970.73
#2012-09-12| 980.72
#2012-09-13| 997.09
#2012-09-14|1038.57
#2012-09-17|1035.78
#2012-09-18|1030.08
#2012-09-19|1028.56
#2012-09-20|1017.75
#2012-09-21|1016.99
#2012-09-24|1016.68
#2012-09-25|1000.71
#2012-09-26| 987.76
#2012-09-27| 992.07
#2012-09-28| 992.21
#2012-10-01| 997.39
#2012-10-02| 993.23
#2012-10-03| 983.94
#2012-10-04| 990.86
#2012-10-05| 993.90
#2012-10-08|1000.40
#2012-10-09|1002.24
#2012-10-10| 992.08
#2012-10-11|1004.13
#2012-10-12|1003.52
#2012-10-15|1005.18
#2012-10-16|1015.42
#2012-10-17|1027.70
#2012-10-18|1031.29
#2012-10-19|1014.89
#2012-10-22|1015.74
#2012-10-23|1000.79
#2012-10-24| 997.44
#2012-10-25|1016.15
#2012-10-26|1001.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1010.52
#2012-11-01|1029.28
#2012-11-02|1032.08
#2012-11-05|1024.96
#2012-11-06|1034.58
#2012-11-07|1027.50
#2012-11-08|1008.02
#2012-11-09|1001.75
#2012-11-12| 996.34
#2012-11-13| 989.94
#2012-11-14| 978.96
#2012-11-15| 975.67
#2012-11-16| 956.27
#2012-11-19| 968.99
#2012-11-20| 965.65
#2012-11-21| 973.99
#2012-11-22| .
#2012-11-23| 993.19
#2012-11-26| 989.71
#2012-11-27| 986.83
#2012-11-28| 976.27
#2012-11-29| 999.03
#2012-11-30|1000.00
#2012-12-03| 995.83
#2012-12-04| 988.62
#2012-12-05|1007.85
#2012-12-06|1014.14
#2012-12-07|1024.63
#2012-12-10|1035.20
#2012-12-11|1044.09
#2012-12-12|1049.99
#2012-12-13|1046.55
#2012-12-14|1064.97
#2012-12-17|1071.55
#2012-12-18|1089.77
#2012-12-19|1094.24
#2012-12-20|1101.31
#2012-12-21|1084.83
#2012-12-24|1084.18
#2012-12-25|1084.94
#2012-12-26|1097.62
#2012-12-27|1098.13
#2012-12-28|1105.04
#2012-12-31|1104.60
#2013-01-01|1106.83
#2013-01-02|1150.02
#2013-01-03|1149.65
#2013-01-04|1131.92
#2013-01-07|1131.52
#2013-01-08|1121.04
#2013-01-09|1122.43
#2013-01-10|1130.99
#2013-01-11|1110.94
#2013-01-14|1122.84
#2013-01-15|1113.96
#2013-01-16|1106.73
#2013-01-17|1105.99
#2013-01-18|1105.51
#2013-01-21|1106.46
#2013-01-22|1105.92
#2013-01-23|1107.72
#2013-01-24|1090.15
#2013-01-25|1088.58
#2013-01-28|1078.72
#2013-01-29|1091.87
#2013-01-30|1083.41
#2013-01-31|1100.13
#2013-02-01|1111.19
#2013-02-04|1097.02
#2013-02-05|1087.56
#2013-02-06|1090.72
#2013-02-07|1077.27
#2013-02-08|1075.20
#2013-02-11|1074.29
#2013-02-12|1073.40
#2013-02-13|1073.43
#2013-02-14|1066.97
#2013-02-15|1060.62
#2013-02-18|1050.82
#2013-02-19|1045.22
#2013-02-20|1024.39
#2013-02-21|1008.32
#2013-02-22| 999.91
#2013-02-25|1003.58
#2013-02-26|1002.21
#2013-02-27|1012.42
#2013-02-28|1024.35
#2013-03-01|1002.60
#2013-03-04| 981.93
#2013-03-05| 985.86
#2013-03-06|1017.47
#2013-03-07|1019.15
#2013-03-08|1018.00
#2013-03-11|1016.05
#2013-03-12|1008.95
#2013-03-13| 984.17
#2013-03-14| 983.88
#2013-03-15| 975.85
#2013-03-18| 965.80
#2013-03-19| 945.71
#2013-03-20| 954.90
#2013-03-21| 951.87
#2013-03-22| 946.74
#2013-03-25| 940.71
#2013-03-26| 948.56
#2013-03-27| 952.80
#2013-03-28| 950.19
#2013-03-29| 950.49
#2013-04-01| 942.60
#2013-04-02| 929.35
#2013-04-03| 940.70
#2013-04-04| 927.41
#2013-04-05| 929.75
#2013-04-08| 929.89
#2013-04-09| 953.01
#2013-04-10| 947.58
#2013-04-11| 936.77
#2013-04-12| 934.72
#2013-04-15| 896.81
#2013-04-16| 898.39
#2013-04-17| 897.58
#2013-04-18| 891.41
#2013-04-19| 904.26
#2013-04-22| 904.55
#2013-04-23| 909.74
#2013-04-24| 915.87
#2013-04-25| 932.08
#2013-04-26| 919.98
#2013-04-29| 920.94
#2013-04-30| 932.77
#2013-05-01| 930.59
#2013-05-02| 911.43
#2013-05-03| 921.14
#2013-05-06| 926.30
#2013-05-07| 940.59
#2013-05-08| 944.67
#2013-05-09| 940.19
#2013-05-10| 927.35
#2013-05-13| 915.62
#2013-05-14| 902.24
#2013-05-15| 885.99
#2013-05-16| 876.97
#2013-05-17| 880.19
#2013-05-20| 895.36
#2013-05-21| 900.60
#2013-05-22| 896.35
#2013-05-23| 875.14
#2013-05-24| 877.12
#2013-05-27| 879.06
#2013-05-28| 874.47
#2013-05-29| 858.63
#2013-05-30| 854.75
#2013-05-31| 838.48
#2013-06-03| 845.88
#2013-06-04| 854.11
#2013-06-05| 836.16
#2013-06-06| 836.24
#2013-06-07| 826.54
#2013-06-10| 813.16
#2013-06-11| 791.92
#2013-06-12| 787.45
#2013-06-13| 799.18
#2013-06-14| 798.51
#2013-06-17| 801.90
#2013-06-18| 803.56
#2013-06-19| 793.65
#2013-06-20| 765.29
#2013-06-21| 764.17
#2013-06-24| 734.98
#2013-06-25| 747.82
#2013-06-26| 744.23
#2013-06-27| 745.24
#2013-06-28| 747.67
#2013-07-01| 752.71
#2013-07-02| 733.94
#2013-07-03| 717.97
#2013-07-04| 738.17
#2013-07-05| 731.31
#2013-07-08| 723.47
#2013-07-09| 722.02
#2013-07-10| 726.43
#2013-07-11| 752.62
#2013-07-12| 745.62
#2013-07-15| 756.46
#2013-07-16| 764.36
#2013-07-17| 773.68
#2013-07-18| 776.95
#2013-07-19| 770.94
#2013-07-22| 774.28
#2013-07-23| 787.84
#2013-07-24| 783.75
#2013-07-25| 780.35
#2013-07-26| 779.77
#2013-07-29| 771.53
#2013-07-30| 745.83
#2013-07-31| 738.83
#2013-08-01| 748.14
#2013-08-02| 747.27
#2013-08-05| 747.77
#2013-08-06| 737.61
#2013-08-07| 743.94
#2013-08-08| 762.98
#2013-08-09| 789.12
#2013-08-12| 803.99
#2013-08-13| 806.47
#2013-08-14| 810.91
#2013-08-15| 800.49
#2013-08-16| 805.37
#2013-08-19| 804.51
#2013-08-20| 786.00
#2013-08-21| 784.63
#2013-08-22| 795.59
#2013-08-23| 807.15
#2013-08-26| 807.76
#2013-08-27| 790.38
#2013-08-28| 788.94
#2013-08-29| 787.45
#2013-08-30| 785.87
#2013-09-02| 805.34
#2013-09-03| 804.24
#2013-09-04| 816.45
#2013-09-05| 824.93
#2013-09-06| 827.88
#2013-09-09| 850.20
#2013-09-10| 874.25
#2013-09-11| 863.32
#2013-09-12| 864.35
#2013-09-13| 855.51
#2013-09-16| 863.92
#2013-09-17| 860.58
#2013-09-18| 862.47
#2013-09-19| 877.04
#2013-09-20| 869.79
#2013-09-23| 870.33
#2013-09-24| 860.75
#2013-09-25| 858.96
#2013-09-26| 859.65
#2013-09-27| 844.61
#2013-09-30| 835.57
#2013-10-01| 842.91
#2013-10-02| 842.34
#2013-10-03| 844.60
#2013-10-04| 852.21
#2013-10-07| 846.57
#2013-10-08| 847.46
#2013-10-09| 842.30
#2013-10-10| 849.94
#2013-10-11| 857.30
#2013-10-14| 871.46
#2013-10-15| 875.95
#2013-10-16| 880.24
#2013-10-17| 886.33
#2013-10-18| 888.39
#2013-10-21| 895.43
#2013-10-22| 905.61
#2013-10-23| 892.69
#2013-10-24| 886.87
#2013-10-25| 884.81
#2013-10-28| 889.29
#2013-10-29| 889.15
#2013-10-30| 894.22
#2013-10-31| 893.18
#2013-11-01| 896.37
#2013-11-04| 908.06
#2013-11-05| 897.85
#2013-11-06| 900.33
#2013-11-07| 885.85
#2013-11-08| 872.21
#2013-11-11| 875.53
#2013-11-12| 862.49
#2013-11-13| 853.44
#2013-11-14| 864.23
#2013-11-15| 873.58
#2013-11-18| 900.05
#2013-11-19| 894.54
#2013-11-20| 891.46
#2013-11-21| 877.33
#2013-11-22| 886.00
#2013-11-25| 878.16
#2013-11-26| 862.55
#2013-11-27| 869.98
#2013-11-28| 877.59
#2013-11-29| 884.38
#2013-12-02| 881.25
#2013-12-03| 874.61
#2013-12-04| 872.11
#2013-12-05| 884.52
#2013-12-06| 887.86
#2013-12-09| 895.57
#2013-12-10| 894.81
#2013-12-11| 873.99
#2013-12-12| 864.58
#2013-12-13| 865.47
#2013-12-16| 867.18
#2013-12-17| 868.43
#2013-12-18| 873.94
#2013-12-19| 877.45
#2013-12-20| 865.63
#2013-12-23| 871.88
#2013-12-24| 876.71
#2013-12-25| 876.98
#2013-12-26| 878.48
#2013-12-27| 886.10
#2013-12-30| 885.05
#2013-12-31| 886.05
#2014-01-01| 886.05
#2014-01-02| 864.27
#2014-01-03| 856.98
#2014-01-06| 852.96
#2014-01-07| 845.17
#2014-01-08| 843.71
#2014-01-09| 827.71
#2014-01-10| 835.51
#2014-01-13| 839.09
#2014-01-14| 833.83
#2014-01-15| 844.82
#2014-01-16| 844.75
#2014-01-17| 844.02
#2014-01-20| 838.71
#2014-01-21| 825.04
#2014-01-22| 831.69
#2014-01-23| 815.96
#2014-01-24| 808.51
#2014-01-27| 790.86
#2014-01-28| 794.14
#2014-01-29| 800.30
#2014-01-30| 795.44
#2014-01-31| 798.98
#2014-02-03| 782.44
#2014-02-04| 782.65
#2014-02-05| 792.00
#2014-02-06| 811.67
#2014-02-07| 817.30
#2014-02-10| 807.83
#2014-02-11| 815.31
#2014-02-12| 817.75
#2014-02-13| 808.82
#2014-02-14| 820.02
#2014-02-17| 817.80
#2014-02-18| 807.56
#2014-02-19| 810.68
#2014-02-20| 809.27
#2014-02-21| 811.48
#2014-02-24| 806.74
#2014-02-25| 792.24
#2014-02-26| 787.03
#2014-02-27| 791.31
#2014-02-28| 789.03
#2014-03-03| 777.07
#2014-03-04| 784.13
#2014-03-05| 774.39
#2014-03-06| 786.48
#2014-03-07| 769.55
#2014-03-10| 756.00
#2014-03-11| 747.58
#2014-03-12| 742.06
#2014-03-13| 733.00
#2014-03-14| 735.01
#2014-03-17| 740.89
#2014-03-18| 752.77
#2014-03-19| 757.26
#2014-03-20| 753.18
#2014-03-21| 767.09
#2014-03-24| 770.71
#2014-03-25| 777.72
#2014-03-26| 779.10
#2014-03-27| 791.95
#2014-03-28| 797.29
#2014-03-31| 811.26
#2014-04-01| 808.52
#2014-04-02| 820.00
#2014-04-03| 821.69
#2014-04-04| 828.32
#2014-04-07| 833.92
#2014-04-08| 839.65
#2014-04-09| 836.23
#2014-04-10| 843.50
#2014-04-11| 841.85
#2014-04-14| 841.67
#2014-04-15| 814.08
#2014-04-16| 816.00
#2014-04-17| 825.86
#2014-04-18| 829.30
#2014-04-21| 829.80
#2014-04-22| 817.59
#2014-04-23| 809.48
#2014-04-24| 814.51
#2014-04-25| 803.62
#2014-04-28| 795.30
#2014-04-29| 797.16
#2014-04-30| 789.96
#2014-05-01| 790.70
#2014-05-02| 805.30
#2014-05-05| 801.90
#2014-05-06| 800.88
#2014-05-07| 807.14
#2014-05-08| 804.59
#2014-05-09| 800.91
#2014-05-12| 821.57
#2014-05-13| 825.35
#2014-05-14| 835.04
#2014-05-15| 830.76
#2014-05-16| 829.26
#2014-05-19| 827.59
#2014-05-20| 819.55
#2014-05-21| 822.99
#2014-05-22| 831.98
#2014-05-23| 833.57
#2014-05-26| 836.27
#2014-05-27| 826.58
#2014-05-28| 825.66
#2014-05-29| 828.11
#2014-05-30| 811.68
#2014-06-02| 819.87
#2014-06-03| 827.04
#2014-06-04| 828.30
#2014-06-05| 834.15
#2014-06-06| 848.39
#2014-06-09| 859.20
#2014-06-10| 855.95
#2014-06-11| 850.82
#2014-06-12| 854.54
#2014-06-13| 838.59
#2014-06-16| 834.08
#2014-06-17| 830.75
#2014-06-18| 836.64
#2014-06-19| 842.24
#2014-06-20| 839.31
#2014-06-23| 839.85
#2014-06-24| 849.80
#2014-06-25| 845.97
#2014-06-26| 851.75
#2014-06-27| 847.54
#2014-06-30| 848.11
#2014-07-01| 855.20
#2014-07-02| 863.82
#2014-07-03| 879.93
#2014-07-04| 882.01
#2014-07-07| 880.05
#2014-07-08| 877.99
#2014-07-09| 878.82
#2014-07-10| 873.26
#2014-07-11| 868.51
#2014-07-14| 874.91
#2014-07-15| 878.02
#2014-07-16| 885.93
#2014-07-17| 874.83
#2014-07-18| 868.55
#2014-07-21| 865.44
#2014-07-22| 877.31
#2014-07-23| 882.88
#2014-07-24| 893.87
#2014-07-25| 890.84
#2014-07-28| 894.46
#2014-07-29| 896.01
#2014-07-30| 886.39
#2014-07-31| 884.70
#2014-08-01| 873.56
#2014-08-04| 883.68
#2014-08-05| 875.63
#2014-08-06| 872.96
#2014-08-07| 866.80
#2014-08-08| 859.27
#2014-08-11| 873.74
#2014-08-12| 876.09
#2014-08-13| 872.72
#2014-08-14| 867.06
#2014-08-15| 869.31
#2014-08-18| 874.40
#2014-08-19| 880.86
#2014-08-20| 886.07
#2014-08-21| 884.63
#2014-08-22| 879.32
#2014-08-25| 870.74
#2014-08-26| 869.75
#2014-08-27| 868.44
#2014-08-28| 849.33
#2014-08-29| 846.46
#2014-09-01| 847.42
#2014-09-02| 846.20
#2014-09-03| 866.06
#2014-09-04| 862.59
#2014-09-05| 859.65
#2014-09-08| 857.90
#2014-09-09| 853.69
#2014-09-10| 842.45
#2014-09-11| 838.51
#2014-09-12| 835.37
#2014-09-15| 835.04
#2014-09-16| 832.07
#2014-09-17| 835.12
#2014-09-18| 835.79
#2014-09-19| 827.95
#2014-09-22| 804.56
#2014-09-23| 801.30
#2014-09-24| 805.17
#2014-09-25| 796.09
#2014-09-26| 788.06
#2014-09-29| 773.78
#2014-09-30| 772.95
#2014-10-01| 770.18
#2014-10-02| 771.65
#2014-10-03| 766.66
#2014-10-06| 782.54
#2014-10-07| 781.12
#2014-10-08| 775.64
#2014-10-09| 778.23
#2014-10-10| 756.61
#2014-10-13| 772.46
#2014-10-14| 777.16
#2014-10-15| 771.67
#2014-10-16| 748.59
#2014-10-17| 747.45
#2014-10-20| 744.72
#2014-10-21| 752.25
#2014-10-22| 760.44
#2014-10-23| 759.61
#2014-10-24| 766.09
#2014-10-27| 738.50
#2014-10-28| 748.85
#2014-10-29| 748.97
#2014-10-30| 743.47
#2014-10-31| 758.35
#2014-11-03| 749.59
#2014-11-04| 746.01
#2014-11-05| 737.35
#2014-11-06| 725.11
#2014-11-07| 726.85
#2014-11-10| 731.45
#2014-11-11| 719.38
#2014-11-12| 723.65
#2014-11-13| 716.01
#2014-11-14| 718.24
#2014-11-17| 711.54
#2014-11-18| 700.52
#2014-11-19| 693.30
#2014-11-20| 694.06
#2014-11-21| 714.40
#2014-11-24| 727.56
#2014-11-25| 726.30
#2014-11-26| 719.49
#2014-11-27| 717.33
#2014-11-28| 712.29
#2014-12-01| 694.26
#2014-12-02| 692.88
#2014-12-03| 701.25
#2014-12-04| 702.30
#2014-12-05| 702.70
#2014-12-08| 688.74
#2014-12-09| 670.46
#2014-12-10| 663.72
#2014-12-11| 648.81
#2014-12-12| 637.54
#2014-12-15| 625.27
#2014-12-16| 618.31
#2014-12-17| 628.01
#2014-12-18| 642.51
#2014-12-19| 665.69
#2014-12-22| 673.72
#2014-12-23| 670.23
#2014-12-24| 671.58
#2014-12-25| 670.26
#2014-12-26| 666.33
#2014-12-29| 672.63
#2014-12-30| 668.93
#2014-12-31| 667.28
#2015-01-01| 669.16
#2015-01-02| 663.85
#2015-01-05| 665.41
#2015-01-06| 673.87
#2015-01-07| 682.95
#2015-01-08| 691.67
#2015-01-09| 685.62
#2015-01-12| 677.23
#2015-01-13| 676.37
#2015-01-14| 652.92
#2015-01-15| 653.81
#2015-01-16| 661.83
#2015-01-19| 652.43
#2015-01-20| 659.28
#2015-01-21| 669.00
#2015-01-22| 676.61
#2015-01-23| 666.51
#2015-01-26| 656.07
#2015-01-27| 654.92
#2015-01-28| 652.24
#2015-01-29| 641.26
#2015-01-30| 638.29
#2015-02-02| 644.49
#2015-02-03| 657.92
#2015-02-04| 655.50
#2015-02-05| 651.27
#2015-02-06| 650.26
#2015-02-09| 655.83
#2015-02-10| 644.03
#2015-02-11| 650.40
#2015-02-12| 660.93
#2015-02-13| 677.88
#2015-02-16| 674.84
#2015-02-17| 670.02
#2015-02-18| 672.27
#2015-02-19| 670.88
#2015-02-20| 673.36
#2015-02-23| 661.61
#2015-02-24| 663.59
#2015-02-25| 663.23
#2015-02-26| 661.76
#2015-02-27| 666.11
#2015-03-02| 659.45
#2015-03-03| 660.18
#2015-03-04| 646.10
#2015-03-05| 640.49
#2015-03-06| 638.08
#2015-03-09| 632.15
#2015-03-10| 618.50
#2015-03-11| 614.03
#2015-03-12| 616.01
#2015-03-13| 607.34
#2015-03-16| 603.84
#2015-03-17| 615.81
#2015-03-18| 616.37
#2015-03-19| 616.42
#2015-03-20| 626.33
#2015-03-23| 628.64
#2015-03-24| 624.95
#2015-03-25| 627.34
#2015-03-26| 616.34
#2015-03-27| 605.59
#2015-03-30| 624.25
#2015-03-31| 621.34
#2015-04-01| 626.36
#2015-04-02| 635.68
#2015-04-03| 638.72
#2015-04-06| 644.60
#2015-04-07| 651.07
#2015-04-08| 671.36
#2015-04-09| 685.46
#2015-04-10| 688.59
#2015-04-13| 691.91
#2015-04-14| 687.98
#2015-04-15| 690.26
#2015-04-16| 695.40
#2015-04-17| 684.76
#2015-04-20| 670.88
#2015-04-21| 673.84
#2015-04-22| 693.70
#2015-04-23| 709.28
#2015-04-24| 720.76
#2015-04-27| 730.57
#2015-04-28| 728.44
#2015-04-29| 713.88
#2015-04-30| 717.99
#2015-05-01| 716.24
#2015-05-04| 733.44
#2015-05-05| 750.37
#2015-05-06| 734.62
#2015-05-07| 714.64
#2015-05-08| 724.14
#2015-05-11| 729.10
#2015-05-12| 721.66
#2015-05-13| 717.49
#2015-05-14| 716.95
#2015-05-15| 720.20
#2015-05-18| 708.51
#2015-05-19| 705.58
#2015-05-20| 700.48
#2015-05-21| 701.61
#2015-05-22| 703.35
#2015-05-25| 702.27
#2015-05-26| 700.83
#2015-05-27| 699.84
#2015-05-28| 685.64
#2015-05-29| 676.14
#2015-06-01| 684.65
#2015-06-02| 695.07
#2015-06-03| 689.83
#2015-06-04| 684.46
#2015-06-05| 679.27
#2015-06-08| 673.61
#2015-06-09| 671.94
#2015-06-10| 677.69
#2015-06-11| 672.33
#2015-06-12| 676.30
#2015-06-15| 670.12
#2015-06-16| 655.84
#2015-06-17| 657.28
#2015-06-18| 667.17
#2015-06-19| 661.55
#2015-06-22| 661.16
#2015-06-23| 662.58
#2015-06-24| 661.50
#2015-06-25| 652.49
#2015-06-26| 647.30
#2015-06-29| 630.19
#2015-06-30| 631.30
#2015-07-01| 627.72
#2015-07-02| 619.98
#2015-07-03| 606.44
#2015-07-06| 589.78
#2015-07-07| 571.03
#2015-07-08| 537.94
#2015-07-09| 559.12
#2015-07-10| 574.58
#2015-07-13| 592.33
#2015-07-14| 585.21
#2015-07-15| 574.88
#2015-07-16| 582.20
#2015-07-17| 577.78
#2015-07-20| 572.17
#2015-07-21| 573.31
#2015-07-22| 567.27
#2015-07-23| 566.32
#2015-07-24| 554.76
#2015-07-27| 533.41
#2015-07-28| 540.37
#2015-07-29| 553.26
#2015-07-30| 542.38
#2015-07-31| 544.02
#2015-08-03| 533.97
#2015-08-04| 544.36
#2015-08-05| 552.12
#2015-08-06| 549.35
#2015-08-07| 549.59
#2015-08-10| 564.01
#2015-08-11| 551.26
#2015-08-12| 543.27
#2015-08-13| 537.95
#2015-08-14| 541.10
#2015-08-17| 538.50
#2015-08-18| 526.96
#2015-08-19| 521.38
#2015-08-20| 515.44
#2015-08-21| 501.22
#2015-08-24| 465.55
#2015-08-25| 467.08
#2015-08-26| 469.52
#2015-08-27| 498.29
#2015-08-28| 501.43
#2015-08-31| 498.17
#2015-09-01| 487.78
#2015-09-02| 488.38
#2015-09-03| 496.43
#2015-09-04| 488.08
#2015-09-07| 484.59
#2015-09-08| 500.43
#2015-09-09| 513.36
#2015-09-10| 510.85
#2015-09-11| 505.25
#2015-09-14| 505.63
#2015-09-15| 500.27
#2015-09-16| 509.77
#2015-09-17| 511.79
#2015-09-18| 515.42
#2015-09-21| 509.36
#2015-09-22| 497.14
#2015-09-23| 483.16
#2015-09-24| 473.62
#2015-09-25| 478.95
#2015-09-28| 467.51
#2015-09-29| 458.22
#2015-09-30| 469.87
#2015-10-01| 472.49
#2015-10-02| 479.44
#2015-10-05| 491.36
#2015-10-06| 498.14
#2015-10-07| 521.33
#2015-10-08| 516.38
#2015-10-09| 528.86
#2015-10-12| 531.96
#2015-10-13| 519.33
#2015-10-14| 516.40
#2015-10-15| 526.97
#2015-10-16| 526.87
#2015-10-19| 519.82
#2015-10-20| 513.79
#2015-10-21| 511.06
#2015-10-22| 512.18
#2015-10-23| 518.61
#2015-10-26| 511.15
#2015-10-27| 505.08
#2015-10-28| 501.94
#2015-10-29| 494.21
#2015-10-30| 497.77
#2015-11-02| 495.33
#2015-11-03| 503.65
#2015-11-04| 508.62
#2015-11-05| 503.54
#2015-11-06| 494.73
#2015-11-09| 494.40
#2015-11-10| 489.51
#2015-11-11| 489.22
#2015-11-12| 488.44
#2015-11-13| 482.58
#2015-11-16| 477.43
#2015-11-17| 479.55
#2015-11-18| 481.25
#2015-11-19| 489.11
#2015-11-20| 491.74
#2015-11-23| 485.00
#2015-11-24| 484.73
#2015-11-25| 482.82
#2015-11-26| 483.63
#2015-11-27| 473.26
#2015-11-30| 462.50
#2015-12-01| 467.88
#2015-12-02| 467.54
#2015-12-03| 467.98
#2015-12-04| 463.13
#2015-12-07| 459.46
#2015-12-08| 446.60
#2015-12-09| 444.59
#2015-12-10| 445.25
#2015-12-11| 435.88
#2015-12-14| 436.61
#2015-12-15| 439.56
#2015-12-16| 444.29
#2015-12-17| 449.12
#2015-12-18| 446.50
#2015-12-21| 441.73
#2015-12-22| 445.41
#2015-12-23| 456.79
#2015-12-24| 459.02
#2015-12-25| 459.00
#2015-12-28| 453.18
#2015-12-29| 454.91
#2015-12-30| 450.78
#2015-12-31| 453.73
#2016-01-01| 454.54
#2016-01-04| 439.15
#2016-01-05| 441.95
#2016-01-06| 437.88
#2016-01-07| 420.26
#2016-01-08| 421.91
#2016-01-11| 408.60
#2016-01-12| 402.41
#2016-01-13| 400.76
#2016-01-14| 400.42
#2016-01-15| 386.11
#2016-01-18| 379.94
#2016-01-19| 386.22
#2016-01-20| 373.26
#2016-01-21| 368.85
#2016-01-22| 385.05
#2016-01-25| 387.05
#2016-01-26| 379.94
#2016-01-27| 385.68
#2016-01-28| 385.93
#2016-01-29| 397.23
#2016-02-01| 394.60
#2016-02-02| 384.13
#2016-02-03| 381.88
#2016-02-04| 400.29
#2016-02-05| 403.24
#2016-02-08| 400.76
#2016-02-09| 395.95
#2016-02-10| 394.49
#2016-02-11| 379.42
#2016-02-12| 379.46
#2016-02-15| 394.73
#2016-02-16| 399.51
#2016-02-17| 404.80
#2016-02-18| 407.69
#2016-02-19| 406.72
#2016-02-22| 419.15
#2016-02-23| 415.10
#2016-02-24| 408.21
#2016-02-25| 401.20
#2016-02-26| 405.73
#2016-02-29| 410.30
#2016-03-01| 423.59
#2016-03-02| 438.19
#2016-03-03| 450.90
#2016-03-04| 468.84
#2016-03-07| 478.60
#2016-03-08| 463.51
#2016-03-09| 459.15
#2016-03-10| 457.77
#2016-03-11| 461.68
#2016-03-14| 462.27
#2016-03-15| 455.37
#2016-03-16| 458.44
#2016-03-17| 477.20
#2016-03-18| 484.44
#2016-03-21| 485.75
#2016-03-22| 488.24
#2016-03-23| 476.00
#2016-03-24| 474.87
#2016-03-25| 474.98
#2016-03-28| 473.23
#2016-03-29| 469.15
#2016-03-30| 482.22
#2016-03-31| 479.08
#2016-04-01| 477.70
#2016-04-04| 471.82
#2016-04-05| 467.30
#2016-04-06| 468.15
#2016-04-07| 467.93
#2016-04-08| 478.87
#2016-04-11| 496.58
#2016-04-12| 512.74
#2016-04-13| 530.63
#2016-04-14| 521.88
#2016-04-15| 523.31
#2016-04-18| 523.50
#2016-04-19| 541.29
#2016-04-20| 549.82
#2016-04-21| 554.18
#2016-04-22| 537.29
#2016-04-25| 526.21
#2016-04-26| 533.98
#2016-04-27| 538.98
#2016-04-28| 541.53
#2016-04-29| 542.41
#2016-05-02| 540.99
#2016-05-03| 523.70
#2016-05-04| 512.14
#2016-05-05| 505.74
#2016-05-06| 505.04
#2016-05-09| 492.24
#2016-05-10| 499.23
#2016-05-11| 500.32
#2016-05-12| 496.23
#2016-05-13| 482.12
#2016-05-16| 485.32
#2016-05-17| 488.80
#2016-05-18| 482.24
#2016-05-19| 472.78
#2016-05-20| 473.19
#2016-05-23| 472.67
#2016-05-24| 469.83
#2016-05-25| 478.89
#2016-05-26| 481.30
#2016-05-27| 479.04
#2016-05-30| 481.53
#2016-05-31| 481.07
#2016-06-01| 480.53
#2016-06-02| 486.89
#2016-06-03| 496.98
#2016-06-06| 505.35
#2016-06-07| 511.04
#2016-06-08| 515.67
#2016-06-09| 508.10
#2016-06-10| 495.64
#2016-06-13| 490.60
#2016-06-14| 484.11
#2016-06-15| 489.29
#2016-06-16| 487.77
#2016-06-17| 494.51
#2016-06-20| 502.66
#2016-06-21| 502.17
#2016-06-22| 508.96
#2016-06-23| 516.94
#2016-06-24| 497.77
#2016-06-27| 496.08
#2016-06-28| 506.55
#2016-06-29| 516.38
#2016-06-30| 523.08
#2016-07-01| 526.68
#2016-07-04| 538.23
#2016-07-05| 524.27
#2016-07-06| 524.16
#2016-07-07| 522.69
#2016-07-08| 523.59
#2016-07-11| 534.40
#2016-07-12| 547.37
#2016-07-13| 554.32
#2016-07-14| 556.39
#2016-07-15| 555.92
#2016-07-18| 557.89
#2016-07-19| 552.61
#2016-07-20| 551.39
#2016-07-21| 554.94
#2016-07-22| 554.85
#2016-07-25| 554.61
#2016-07-26| 558.90
#2016-07-27| 564.13
#2016-07-28| 565.44
#2016-07-29| 564.34
#2016-08-01| 564.98
#2016-08-02| 560.39
#2016-08-03| 564.00
#2016-08-04| 571.23
#2016-08-05| 579.81
#2016-08-08| 584.77
#2016-08-09| 588.15
#2016-08-10| 583.75
#2016-08-11| 588.21
#2016-08-12| 585.57
#2016-08-15| 592.80
#2016-08-16| 594.38
#2016-08-17| 594.98
#2016-08-18| 591.40
#2016-08-19| 590.40
#2016-08-22| 582.73
#2016-08-23| 586.35
#2016-08-24| 577.28
#2016-08-25| 574.07
#2016-08-26| 573.09
#2016-08-29| 573.55
#2016-08-30| 573.95
#2016-08-31| 568.90
#2016-09-01| 572.27
#2016-09-02| 582.10
#2016-09-05| 581.80
#2016-09-06| 594.16
#2016-09-07| 595.45
#2016-09-08| 598.75
#2016-09-09| 585.97
#2016-09-12| 575.61
#2016-09-13| 566.78
#2016-09-14| 567.44
#2016-09-15| 567.73
#2016-09-16| 565.22
#2016-09-19| 572.56
#2016-09-20| 574.42
#2016-09-21| 582.49
#2016-09-22| 591.37
#2016-09-23| 591.47
#2016-09-26| 584.75
#2016-09-27| 585.08
#2016-09-28| 594.56
#2016-09-29| 593.42
#2016-09-30| 589.53
#2016-10-03| 599.15
#2016-10-04| 599.89
#2016-10-05| 602.65
#2016-10-06| 604.28
#2016-10-07| 607.74
#2016-10-10| 615.28
#2016-10-11| 611.18
#2016-10-12| 609.07
#2016-10-13| 598.76
#2016-10-14| 604.59
#2016-10-17| 602.08
#2016-10-18| 614.56
#2016-10-19| 615.27
#2016-10-20| 618.78
#2016-10-21| 624.57
#2016-10-24| 633.36
#2016-10-25| 639.62
#2016-10-26| 638.28
#2016-10-27| 635.59
#2016-10-28| 635.94
#2016-10-31| 634.71
#2016-11-01| 637.57
#2016-11-02| 630.21
#2016-11-03| 621.88
#2016-11-04| 617.65
#2016-11-07| 637.96
#2016-11-08| 644.94
#2016-11-09| 646.53
#2016-11-10| 664.38
#2016-11-11| 649.06
#2016-11-14| 656.89
#2016-11-15| 649.26
#2016-11-16| 637.78
#2016-11-17| 639.50
#2016-11-18| 633.30
#2016-11-21| 641.37
#2016-11-22| 660.96
#2016-11-23| 663.66
#2016-11-24| 663.47
#2016-11-25| 671.58
#2016-11-28| 686.42
#2016-11-29| 671.50
#2016-11-30| 666.97
#2016-12-01| 663.37
#2016-12-02| 668.80
#2016-12-05| 674.06
#2016-12-06| 682.35
#2016-12-07| 694.36
#2016-12-08| 697.21
#2016-12-09| 693.98
#2016-12-12| 688.84
#2016-12-13| 684.33
#2016-12-14| 675.50
#2016-12-15| 668.22
#2016-12-16| 660.97
#2016-12-19| 647.91
#2016-12-20| 648.08
#2016-12-21| 651.55
#2016-12-22| 638.77
#2016-12-23| 641.45
#2016-12-26| 642.74
#2016-12-27| 648.59
#2016-12-28| 652.62
#2016-12-29| 654.44
#2016-12-30| 659.54
#2017-01-02| 659.32
#2017-01-03| 669.51
#2017-01-04| 670.26
#2017-01-05| 688.26
#2017-01-06| 682.10
#2017-01-09| 684.77
#2017-01-10| 702.36
#2017-01-11| 709.71
#2017-01-12| 719.36
#2017-01-13| 717.27
#2017-01-16| 721.84
#2017-01-17| 719.02
#2017-01-18| 727.63
#2017-01-19| 722.53
#2017-01-20| 723.85
#2017-01-23| 740.55
#2017-01-24| 754.20
#2017-01-25| 757.86
#2017-01-26| 755.87
#2017-01-27| 760.08
#2017-01-30| 752.11
#2017-01-31| 746.00
#2017-02-01| 756.73
#2017-02-02| 760.42
#2017-02-03| 747.82
#2017-02-06| 741.17
#2017-02-07| 742.42
#2017-02-08| 747.83
#2017-02-09| 749.09
#2017-02-10| 763.29
#2017-02-13| 780.58
#2017-02-14| 770.28
#2017-02-15| 774.63
#2017-02-16| 778.13
#2017-02-17| 771.22
#2017-02-20| 788.01
#2017-02-21| 787.42
#2017-02-22| 784.80
#2017-02-23| 777.10
#2017-02-24| 762.94
#2017-02-27| 760.13
#2017-02-28| 758.48
#2017-03-01| 765.73
#2017-03-02| 753.49
#2017-03-03| 751.45
#2017-03-06| 750.82
#2017-03-07| 744.54
#2017-03-08| 734.44
#2017-03-09| 723.24
#2017-03-10| 718.47
#2017-03-13| 731.79
#2017-03-14| 737.22
#2017-03-15| 750.78
#2017-03-16| 765.60
#2017-03-17| 760.00
#2017-03-20| 771.65
#2017-03-21| 755.46
#2017-03-22| 750.44
#2017-03-23| 747.81
#2017-03-24| 745.06
#2017-03-27| 737.34
#2017-03-28| 742.39
#2017-03-29| 747.24
#2017-03-30| 745.10
#2017-03-31| 740.24
#2017-04-03| 747.13
#2017-04-04| 753.55
#2017-04-05| 756.18
#2017-04-06| 749.43
#2017-04-07| 747.45
#2017-04-10| 741.46
#2017-04-11| 738.80
#2017-04-12| 729.14
#2017-04-13| 725.18
#2017-04-14| 723.23
#2017-04-17| 727.20
#2017-04-18| 714.71
#2017-04-19| 709.77
#2017-04-20| 719.14
#2017-04-21| 718.41
#2017-04-24| 725.41
#2017-04-25| 736.29
#2017-04-26| 732.49
#2017-04-27| 723.86
#2017-04-28| 729.18
#2017-05-01| 730.71
#2017-05-02| 734.43
#2017-05-03| 722.42
#2017-05-04| 709.93
#2017-05-05| 706.14
#2017-05-08| 705.18
#2017-05-09| 712.15
#2017-05-10| 713.57
#2017-05-11| 713.30
#2017-05-12| 710.20
#2017-05-15| 724.91
#2017-05-16| 729.63
#2017-05-17| 726.75
#2017-05-18| 701.47
#2017-05-19| 707.84
#2017-05-22| 711.29
#2017-05-23| 716.71
#2017-05-24| 711.94
#2017-05-25| 717.30
#2017-05-26| 724.09
#2017-05-29| 724.97
#2017-05-30| 726.58
#2017-05-31| 715.11
#2017-06-01| 710.63
#2017-06-02| 709.56
#2017-06-05| 707.03
#2017-06-06| 707.04
#2017-06-07| 709.93
#2017-06-08| 715.19
#2017-06-09| 718.60
#2017-06-12| 711.87
#2017-06-13| 709.17
#2017-06-14| 707.83
#2017-06-15| 702.16
#2017-06-16| 703.43
#2017-06-19| 711.07
#2017-06-20| 703.05
#2017-06-21| 704.67
#2017-06-22| 701.81
#2017-06-23| 705.30
#2017-06-26| 711.07
#2017-06-27| 714.79
#2017-06-28| 720.46
#2017-06-29| 729.24
#2017-06-30| 729.77
#2017-07-03| 739.45
#2017-07-04| 737.67
#2017-07-05| 738.46
#2017-07-06| 741.41
#2017-07-07| 740.98
#2017-07-10| 749.91
#2017-07-11| 752.33
#2017-07-12| 757.94
#2017-07-13| 762.03
#2017-07-14| 768.54
#2017-07-17| 773.39
#2017-07-18| 776.83
#2017-07-19| 790.15
#2017-07-20| 777.93
#2017-07-21| 776.04
#2017-07-24| 777.42
#2017-07-25| 787.49
#2017-07-26| 784.73
#2017-07-27| 786.56
#2017-07-28| 786.27
#2017-07-31| 801.72
#2017-08-01| 805.44
#2017-08-02| 810.53
#2017-08-03| 805.44
#2017-08-04| 813.01
#2017-08-07| 829.70
#2017-08-08| 829.85
#2017-08-09| 826.93
#2017-08-10| 814.98
#2017-08-11| 794.38
#2017-08-14| 809.05
#2017-08-15| 799.63
#2017-08-16| 811.08
#2017-08-17| 813.56
#2017-08-18| 811.80
#2017-08-21| 814.82
#2017-08-22| 818.54
#2017-08-23| 826.35
#2017-08-24| 835.73
#2017-08-25| 838.38
#2017-08-28| 844.45
#2017-08-29| 842.18
#2017-08-30| 855.14
#2017-08-31| 866.91
#2017-09-01| 881.94
#2017-09-04| 878.79
#2017-09-05| 879.03
#2017-09-06| 885.60
#2017-09-07| 888.63
#2017-09-08| 883.61
#2017-09-11| 893.08
#2017-09-12| 896.38
#2017-09-13| 887.06
#2017-09-14| 879.47
#2017-09-15| 881.70
#2017-09-18| 885.87
#2017-09-19| 882.04
#2017-09-20| 888.57
#2017-09-21| 876.70
#2017-09-22| 862.38
#2017-09-25| 841.58
#2017-09-26| 845.96
#2017-09-27| 845.67
#2017-09-28| 842.83
#2017-09-29| 856.14
#2017-10-02| 857.91
#2017-10-03| 871.93
#2017-10-04| 879.92
#2017-10-05| 878.85
#2017-10-06| 881.29
#2017-10-09| 874.85
#2017-10-10| 877.50
#2017-10-11| 872.73
#2017-10-12| 875.41
#2017-10-13| 895.56
#2017-10-16| 906.97
#2017-10-17| 894.72
#2017-10-18| 893.98
#2017-10-19| 887.85
#2017-10-20| 895.48
#2017-10-23| 892.34
#2017-10-24| 896.02
#2017-10-25| 897.90
#2017-10-26| 892.34
#2017-10-27| 884.85
#2017-10-30| 883.34
#2017-10-31| 878.73
#2017-11-01| 887.58
#2017-11-02| 887.97
#2017-11-03| 889.02
#2017-11-06| 893.30
#2017-11-07| 883.47
#2017-11-08| 884.86
#2017-11-09| 884.39
#2017-11-10| 878.77
#2017-11-13| 875.47
#2017-11-14| 862.71
#2017-11-15| 849.05
#2017-11-16| 858.97
#2017-11-17| 861.58
#2017-11-20| 861.59
#2017-11-21| 875.33
#2017-11-22| 883.78
#2017-11-23| 887.08
#2017-11-24| 890.24
#2017-11-27| 886.73
#2017-11-28| 886.12
#2017-11-29| 882.19
#2017-11-30| 867.73
#2017-12-01| 867.05
#2017-12-04| 871.99
#2017-12-05| 866.84
#2017-12-06| 858.07
#2017-12-07| 852.04
#2017-12-08| 860.15
#2017-12-11| 870.42
#2017-12-12| 868.51
#2017-12-13| 865.45
#2017-12-14| 869.29
#2017-12-15| 873.91
#2017-12-18| 884.24
#2017-12-19| 887.14
#2017-12-20| 893.17
#2017-12-21| 901.69
#2017-12-22| 904.57
#2017-12-25| 903.88
#2017-12-26| 907.98
#2017-12-27| 913.51
#2017-12-28| 923.87
#2017-12-29| 924.18
#2018-01-01| 921.61
#2018-01-02| 943.09
#2018-01-03| 955.29
#2018-01-04| 971.23
#2018-01-05| 973.77
#2018-01-08| 990.53
#2018-01-09| 987.16
#2018-01-10| 986.01
#2018-01-11| 993.05
#2018-01-12|1000.09
#2018-01-15| 995.52
#2018-01-16| 983.13
#2018-01-17| 989.26
#2018-01-18| 989.88
#2018-01-19| 998.23
#2018-01-22|1004.97
#2018-01-23|1004.29
#2018-01-24|1011.06
#2018-01-25|1019.80
#2018-01-26|1017.51
#2018-01-29|1025.06
#2018-01-30|1013.06
#2018-01-31|1011.62
#2018-02-01|1011.50
#2018-02-02|1006.06
#2018-02-05| 993.65
#2018-02-06| 962.11
#2018-02-07| 956.25
#2018-02-08| 948.63
#2018-02-09| 933.56
#2018-02-12| 943.30
#2018-02-13| 952.37
#2018-02-14| 975.16
#2018-02-15| 991.05
#2018-02-16| 984.17
#2018-02-19| 986.48
#2018-02-20| 980.31
#2018-02-21| 981.44
#2018-02-22| 982.58
#2018-02-23|1002.36
#2018-02-26|1018.17
#2018-02-27|1000.61
#2018-02-28| 984.91
#2018-03-01| 977.13
#2018-03-02| 967.42
#2018-03-05| 957.61
#2018-03-06| 966.01
#2018-03-07| 956.02
#2018-03-08| 954.35
#2018-03-09| 956.75
#2018-03-12| 969.36
#2018-03-13| 971.60
#2018-03-14| 969.08
#2018-03-15| 961.85
#2018-03-16| 956.73
#2018-03-19| 943.60
#2018-03-20| 950.45
#2018-03-21| 952.27
#2018-03-22| 948.13
#2018-03-23| 932.10
#2018-03-26| 937.24
#2018-03-27| 939.49
#2018-03-28| 924.67
#2018-03-29| 934.37
#2018-03-30| 934.71
#2018-04-02| 939.60
#2018-04-03| 941.88
#2018-04-04| 928.93
#2018-04-05| 946.89
#2018-04-06| 947.08
#2018-04-09| 919.06
#2018-04-10| 932.49
#2018-04-11| 932.04
#2018-04-12| 942.85
#2018-04-13| 943.55
#2018-04-16| 929.88
#2018-04-17| 937.66
#2018-04-18| 948.49
#2018-04-19| 968.51
#2018-04-20| 955.28
#2018-04-23| 952.14
#2018-04-24| 952.05
#2018-04-25| 941.81
#2018-04-26| 941.77
#2018-04-27| 948.32
#2018-04-30| 946.48
#2018-05-01| 943.43
#2018-05-02| 933.21
#2018-05-03| 928.70
#2018-05-04| 928.18
#2018-05-07| 933.08
#2018-05-08| 935.05
#2018-05-09| 941.27
#2018-05-10| 946.43
#2018-05-11| 953.59
#2018-05-14| 959.92
#2018-05-15| 955.30
#2018-05-16| 956.09
#2018-05-17| 950.11
#2018-05-18| 945.77
#2018-05-21| 938.34
#2018-05-22| 941.39
#2018-05-23| 918.46
#2018-05-24| 926.00
#2018-05-25| 930.22
#2018-05-28| 928.11
#2018-05-29| 920.49
#2018-05-30| 914.88
#2018-05-31| 920.38
#2018-06-01| 923.69
#2018-06-04| 937.14
#2018-06-05| 934.50
#2018-06-06| 948.09
#2018-06-07| 943.56
#2018-06-08| 925.76
#2018-06-11| 931.82
#2018-06-12| 933.87
#2018-06-13| 928.44
#2018-06-14| 925.09
#2018-06-15| 911.09
#2018-06-18| 905.50
#2018-06-19| 886.17
#2018-06-20| 891.73
#2018-06-21| 883.23
#2018-06-22| 891.48
#2018-06-25| 880.84
#2018-06-26| 874.28
#2018-06-27| 856.23
#2018-06-28| 855.65
#2018-06-29| 875.70
#2018-07-02| 867.44
#2018-07-03| 865.33
#2018-07-04| 859.58
#2018-07-05| 859.12
#2018-07-06| 861.94
#2018-07-09| 879.15
#2018-07-10| 881.64
#2018-07-11| 865.72
#2018-07-12| 868.70
#2018-07-13| 868.99
#2018-07-16| 859.06
#2018-07-17| 861.67
#2018-07-18| 851.81
#2018-07-19| 836.40
#2018-07-20| 837.38
#2018-07-23| 850.94
#2018-07-24| 878.66
#2018-07-25| 884.95
#2018-07-26| 880.74
#2018-07-27| 893.42
#2018-07-30| 896.22
#2018-07-31| 896.08
#2018-08-01| 885.32
#2018-08-02| 874.61
#2018-08-03| 879.46
#2018-08-06| 874.18
#2018-08-07| 885.30
#2018-08-08| 882.69
#2018-08-09| 880.90
#2018-08-10| 864.23
#2018-08-13| 856.85
#2018-08-14| 858.26
#2018-08-15| 837.94
#2018-08-16| 832.05
#2018-08-17| 832.61
#2018-08-20| 848.52
#2018-08-21| 854.48
#2018-08-22| 855.29
#2018-08-23| 851.28
#2018-08-24| 858.74
#2018-08-27| 868.26
#2018-08-28| 872.24
#2018-08-29| 874.30
#2018-08-30| 868.74
#2018-08-31| 868.23
#2018-09-03| 865.95
#2018-09-04| 855.12
#2018-09-05| 852.52
#2018-09-06| 854.55
#2018-09-07| 866.02
#2018-09-10| 848.43
#2018-09-11| 832.61
#2018-09-12| 843.38
#2018-09-13| 849.85
#2018-09-14| 860.61
#2018-09-17| 857.85
#2018-09-18| 865.76
#2018-09-19| 878.14
#2018-09-20| 883.49
#2018-09-21| 902.62
#2018-09-24| 890.06
#2018-09-25| 891.32
#2018-09-26| 895.50
#2018-09-27| 893.85
#2018-09-28| 887.07
#2018-10-01| 883.18
#2018-10-02| 881.53
#2018-10-03| 887.77
#2018-10-04| 870.14
#2018-10-05| 859.33
#2018-10-08| 847.91
#2018-10-09| 850.10
#2018-10-10| 854.01
#2018-10-11| 833.76
#2018-10-12| 850.62
#2018-10-15| 849.17
#2018-10-16| 858.79
#2018-10-17| 853.97
#2018-10-18| 846.79
#2018-10-19| 851.51
#2018-10-22| 859.17
#2018-10-23| 839.85
#2018-10-24| 842.34
#2018-10-25| 840.25
#2018-10-26| 828.02
#2018-10-29| 825.98
#2018-10-30| 819.99
#2018-10-31| 837.12
#2018-11-01| 849.15
#2018-11-02| 873.43
#2018-11-05| 872.10
#2018-11-06| 871.28
#2018-11-07| 874.87
#2018-11-08| 870.16
#2018-11-09| 862.42
#2018-11-12| 851.74
#2018-11-13| 853.39
#2018-11-14| 859.55
#2018-11-15| 868.18
#2018-11-16| 873.98
#2018-11-19| 876.90
#2018-11-20| 865.44
#2018-11-21| 862.74
#2018-11-22| 860.99
#2018-11-23| 854.43
#2018-11-26| 847.25
#2018-11-27| 847.93
#2018-11-28| 852.35
#2018-11-29| 868.33
#2018-11-30| 865.62
#2018-12-03| 878.81
#2018-12-04| 873.62
#2018-12-05| 863.22
#2018-12-06| 848.91
#2018-12-07| 850.52
#2018-12-10| 834.76
#2018-12-11| 835.14
#2018-12-12| 849.37
#2018-12-13| 859.24
#2018-12-14| 850.44
#2018-12-17| 854.34
#2018-12-18| 854.66
#2018-12-19| 856.44
#2018-12-20| 850.16
#2018-12-21| 839.05
#2018-12-24| 829.53
#2018-12-25| 826.37
#2018-12-26| 827.27
#2018-12-27| 822.01
#2018-12-28| 832.79
#2018-12-31| 837.59
#2019-01-01| 835.80
#2019-01-02| 827.96
#2019-01-03| 822.14
#2019-01-04| 838.44
#2019-01-07| 844.17
#2019-01-08| 842.19
#2019-01-09| 851.18
#2019-01-10| 852.94
#2019-01-11| 854.28
#2019-01-14| 848.91
#2019-01-15| 860.31
#2019-01-16| 859.62
#2019-01-17| 856.39
#2019-01-18| 864.91
#2019-01-21| 865.07
#2019-01-22| 852.82
#2019-01-23| 858.46
#2019-01-24| 863.43
#2019-01-25| 861.51
#2019-01-28| 855.83
#2019-01-29| 858.88
#2019-01-30| 868.19
#2019-01-31| 880.14
#2019-02-01| 877.46
#2019-02-04| 872.90
#2019-02-05| 874.94
#2019-02-06| 875.46
#2019-02-07| 875.19
#2019-02-08| 869.17
#2019-02-11| 864.53
#2019-02-12| 869.02
#2019-02-13| 869.63
#2019-02-14| 866.00
#2019-02-15| 858.49
#2019-02-18| 862.18
#2019-02-19| 865.90
#2019-02-20| 884.65
#2019-02-21| 886.51
#2019-02-22| 895.19
#2019-02-25| 913.07
#2019-02-26| 911.64
#2019-02-27| 905.05
#2019-02-28| 898.52
#2019-03-01| 905.09
#2019-03-04| 905.78
#2019-03-05| 909.20
#2019-03-06| 917.50
#2019-03-07| 909.38
#2019-03-08| 891.61
#2019-03-11| 901.37
#2019-03-12| 909.90
#2019-03-13| 905.39
#2019-03-14| 904.50
#2019-03-15| 913.18
#2019-03-18| 925.00
#2019-03-19| 928.49
#2019-03-20| 918.79
#2019-03-21| 921.39
#2019-03-22| 908.92
#2019-03-25| 899.79
#2019-03-26| 903.54
#2019-03-27| 889.83
#2019-03-28| 884.63
#2019-03-29| 902.82
#2019-04-01| 924.56
#2019-04-02| 922.45
#2019-04-03| 930.34
#2019-04-04| 926.17
#2019-04-05| 930.23
#2019-04-08| 934.98
#2019-04-09| 933.14
#2019-04-10| 929.38
#2019-04-11| 920.60
#2019-04-12| 917.59
#2019-04-15| 915.82
#2019-04-16| 924.04
#2019-04-17| 922.42
#2019-04-18| 916.14
#2019-04-19| 916.44
#2019-04-22| 909.18
#2019-04-23| 903.19
#2019-04-24| 895.90
#2019-04-25| 891.79
#2019-04-26| 897.67
#2019-04-29| 895.54
#2019-04-30| 891.53
#2019-05-01| 893.15
#2019-05-02| 882.69
#2019-05-03| 892.22
#2019-05-06| 875.27
#2019-05-07| 869.69
#2019-05-08| 867.02
#2019-05-09| 857.44
#2019-05-10| 853.85
#2019-05-13| 836.44
#2019-05-14| 837.09
#2019-05-15| 835.16
#2019-05-16| 830.14
#2019-05-17| 827.92
#2019-05-20| 830.42
#2019-05-21| 839.00
#2019-05-22| 844.72
#2019-05-23| 831.13
#2019-05-24| 838.10
#2019-05-27| 851.12
#2019-05-28| 852.85
#2019-05-29| 846.47
#2019-05-30| 849.51
#2019-05-31| 848.33
#2019-06-03| 850.82
#2019-06-04| 850.65
#2019-06-05| 846.81
#2019-06-06| 844.89
#2019-06-07| 846.23
#2019-06-10| 850.17
#2019-06-11| 874.06
#2019-06-12| 872.44
#2019-06-13| 876.76
#2019-06-14| 868.94
#2019-06-17| 856.23
#2019-06-18| 873.60
#2019-06-19| 876.72
#2019-06-20| 887.59
#2019-06-21| 890.02
#2019-06-24| 892.52
#2019-06-25| 886.82
#2019-06-26| 893.79
#2019-06-27| 893.41
#2019-06-28| 893.61
#2019-07-01| 899.72
#2019-07-02| 892.24
#2019-07-03| 894.08
#2019-07-04| 902.32
#2019-07-05| 889.72
#2019-07-08| 887.25
#2019-07-09| 882.85
#2019-07-10| 886.78
#2019-07-11| 889.17
#2019-07-12| 888.78
#2019-07-15| 896.94
#2019-07-16| 899.65
#2019-07-17| 899.92
#2019-07-18| 898.54
#2019-07-19| 898.42
#2019-07-22| 898.16
#2019-07-23| 892.29
#2019-07-24| 883.41
#2019-07-25| 878.63
#2019-07-26| 872.35
#2019-07-29| 866.40
#2019-07-30| 861.09
#2019-07-31| 865.23
#2019-08-01| 841.46
#2019-08-02| 819.35
#2019-08-05| 794.60
#2019-08-06| 798.92
#2019-08-07| 796.94
#2019-08-08| 811.24
#2019-08-09| 798.65
#2019-08-12| 795.92
#2019-08-13| 798.40
#2019-08-14| 786.76
#2019-08-15| 782.21
#2019-08-16| 784.74
#2019-08-19| 780.12
#2019-08-20| 782.10
#2019-08-21| 780.66
#2019-08-22| 774.48
#2019-08-23| 773.93
#2019-08-26| 761.47
#2019-08-27| 764.77
#2019-08-28| 765.01
#2019-08-29| 775.58
#2019-08-30| 790.30
#2019-09-02| 794.96
#2019-09-03| 782.34
#2019-09-04| 798.42
#2019-09-05| 806.11
#2019-09-06| 808.53
#2019-09-09| 817.15
#2019-09-10| 818.71
#2019-09-11| 830.27
#2019-09-12| 838.55
#2019-09-13| 844.44
#2019-09-16| 839.92
#2019-09-17| 830.19
#2019-09-18| 832.59
#2019-09-19| 823.25
#2019-09-20| 831.48
#2019-09-23| 827.07
#2019-09-24| 814.25
#2019-09-25| 813.08
#2019-09-26| 817.92
#2019-09-27| 813.54
#2019-09-30| 811.84
#2019-10-01| 805.46
#2019-10-02| 794.01
#2019-10-03| 794.88
#2019-10-04| 801.07
#2019-10-07| 794.97
#2019-10-08| 790.45
#2019-10-09| 792.91
#2019-10-10| 802.78
#2019-10-11| 816.57
#2019-10-14| 812.93
#2019-10-15| 814.65
#2019-10-16| 808.19
#2019-10-17| 816.22
#2019-10-18| 813.17
#2019-10-21| 819.97
#2019-10-22| 824.87
#2019-10-23| 820.89
#2019-10-24| 826.14
#2019-10-25| 831.32
#2019-10-28| 838.91
#2019-10-29| 845.48
#2019-10-30| 844.41
#2019-10-31| 837.41
#2019-11-01| 857.41
#2019-11-04| 872.84
#2019-11-05| 877.28
#2019-11-06| 872.57
#2019-11-07| 881.07
#2019-11-08| 873.42
#2019-11-11| 861.00
#2019-11-12| 858.16
#2019-11-13| 847.94
#2019-11-14| 842.40
#2019-11-15| 841.95
#2019-11-18| 847.06
#2019-11-19| 853.55
#2019-11-20| 855.55
#2019-11-21| 825.73
#2019-11-22| 832.91
#2019-11-25| 842.84
#2019-11-26| 838.63
#2019-11-27| 840.83
#2019-11-28| 839.52
#2019-11-29| 832.78
#2019-12-02| 839.97
#2019-12-03| 835.24
#2019-12-04| 838.49
#2019-12-05| 838.65
#2019-12-06| 850.16
#2019-12-09| 856.61
#2019-12-10| 857.39
#2019-12-11| 866.50
#2019-12-12| 881.57
#2019-12-13| 894.73
#2019-12-16| 894.65
#2019-12-17| 902.48
#2019-12-18| 905.57
#2019-12-19| 908.79
#2019-12-20| 911.98
#2019-12-23| 915.38
#2019-12-24| 914.22
#2019-12-25| 916.47
#2019-12-26| 919.53
#2019-12-27| 929.07
#2019-12-30| 935.62
#2019-12-31| 932.10
#2020-01-01| 932.49
#2020-01-02| 948.90
#2020-01-03| 948.51
#2020-01-06| 941.03
#2020-01-07| 942.59
#2020-01-08| 947.88
#2020-01-09| 953.63
#2020-01-10| 956.19
#2020-01-13| 967.78
#2020-01-14| 965.96
#2020-01-15| 964.35
#2020-01-16| 964.75
#2020-01-17| 978.66
#2020-01-20| 978.88
#2020-01-21| 956.73
#2020-01-22| 964.23
#2020-01-23| 955.18
#2020-01-24| 948.82
#2020-01-27| 914.85
#2020-01-28| 918.62
#2020-01-29| 909.43
#2020-01-30| 896.42
#2020-01-31| 880.30
#2020-02-03| 879.99
#2020-02-04| 900.51
#2020-02-05| 912.69
#2020-02-06| 915.49
#2020-02-07| 900.94
#2020-02-10| 891.59
#2020-02-11| 912.56
#2020-02-12| 922.70
#2020-02-13| 916.60
#2020-02-14| 911.42
#2020-02-17| 921.40
#2020-02-18| 910.01
#2020-02-19| 917.01
#2020-02-20| 909.88
#2020-02-21| 902.88
#2020-02-24| 883.54
#2020-02-25| 875.50
#2020-02-26| 850.07
#2020-02-27| 829.86
#2020-02-28| 794.50
#2020-03-02| 808.55
#2020-03-03| 822.47
#2020-03-04| 830.07
#2020-03-05| 816.34
#2020-03-06| 798.37
#2020-03-09| 728.70
#2020-03-10| 756.92
#2020-03-11| 726.88
#2020-03-12| 647.51
#2020-03-13| 676.83
#2020-03-16| 622.82
#2020-03-17| 625.71
#2020-03-18| 573.49
#2020-03-19| 568.41
#2020-03-20| 582.10
#2020-03-23| 544.95
#2020-03-24| 584.46
#2020-03-25| 615.45
#2020-03-26| 628.80
#2020-03-27| 614.20
#2020-03-30| 612.16
#2020-03-31| 630.42
#2020-04-01| 617.16
#2020-04-02| 620.92
#2020-04-03| 606.76
#2020-04-06| 624.00
#2020-04-07| 643.51
#2020-04-08| 648.45
#2020-04-09| 668.72
#2020-04-10| 665.72
#2020-04-13| 662.87
#2020-04-14| 675.23
#2020-04-15| 657.59
#2020-04-16| 656.89
#2020-04-17| 666.39
#2020-04-20| 657.96
#2020-04-21| 639.74
#2020-04-22| 646.45
#2020-04-23| 657.29
#2020-04-24| 645.03
#2020-04-27| 654.68
#2020-04-28| 660.77
#2020-04-29| 682.56
#2020-04-30| 683.79
#2020-05-01| 677.28
#2020-05-04| 651.67
#2020-05-05| 657.31
#2020-05-06| 656.68
#2020-05-07| 659.90
#2020-05-08| 677.49
#2020-05-11| 674.27
#2020-05-12| 678.03
#2020-05-13| 677.19
#2020-05-14| 665.24
#2020-05-15| 667.04
#2020-05-18| 685.84
#2020-05-19| 695.33
#2020-05-20| 710.54
#2020-05-21| 706.93
#2020-05-22| 693.08
#2020-05-25| 700.77
#2020-05-26| 709.01
#2020-05-27| 719.91
#2020-05-28| 727.48
#2020-05-29| 729.10
#2020-06-01| 744.95
#2020-06-02| 760.15
#2020-06-03| 769.79
#2020-06-04| 759.69
#2020-06-05| 771.55
#2020-06-08| 778.28
#2020-06-09| 777.45
#2020-06-10| 770.47
#2020-06-11| 752.80
#2020-06-12| 742.25
#2020-06-15| 726.94
#2020-06-16| 743.21
#2020-06-17| 742.12
#2020-06-18| 742.94
#2020-06-19| 742.00
#2020-06-22| 748.15
#2020-06-23| 761.57
#2020-06-24| 751.10
#2020-06-25| 747.02
#2020-06-26| 736.80
#2020-06-29| 731.29
#2020-06-30| 725.60
#2020-07-01| 730.68
#2020-07-02| 744.61
#2020-07-03| 746.85
#2020-07-06| 763.01
#2020-07-07| 759.07
#2020-07-08| 771.61
#2020-07-09| 776.46
#2020-07-10| 768.47
#2020-07-13| 774.86
#2020-07-14| 770.92
#2020-07-15| 779.44
#2020-07-16| 768.83
#2020-07-17| 774.74
#2020-07-20| 785.30
#2020-07-21| 791.26
#2020-07-22| 791.27
#2020-07-23| 792.19
#2020-07-24| 785.41
#2020-07-27| 803.39
#2020-07-28| 797.43
#2020-07-29| 810.75
#2020-07-30| 796.93
#2020-07-31| 796.03
#2020-08-03| 795.17
#2020-08-04| 803.01
#2020-08-05| 827.44
#2020-08-06| 827.04
#2020-08-07| 813.79
#2020-08-10| 822.91
#2020-08-11| 820.02
#2020-08-12| 818.70
#2020-08-13| 825.63
#2020-08-14| 829.09
#2020-08-17| 832.70
#2020-08-18| 846.03
#2020-08-19| 843.23
#2020-08-20| 830.63
#2020-08-21| 827.12
#2020-08-24| 834.47
#2020-08-25| 829.72
#2020-08-26| 829.50
#2020-08-27| 825.14
#2020-08-28| 834.22
#2020-08-31| 820.95
#2020-09-01| 853.65
#2020-09-02| 846.16
#2020-09-03| 842.18
#2020-09-04| 841.91
#2020-09-07| 840.10
#2020-09-08| 824.91
#2020-09-09| 833.56
#2020-09-10| 829.93
#2020-09-11| 838.06
#2020-09-14| 844.66
#2020-09-15| 857.57
#2020-09-16| 852.40
#2020-09-17| 856.67
#2020-09-18| 855.07
#2020-09-21| 818.92
#2020-09-22| 814.49
#2020-09-23| 808.67
#2020-09-24| 791.12
#2020-09-25| 796.88
#2020-09-28| 795.20
#2020-09-29| 793.24
#2020-09-30| 799.43
#2020-10-01| 804.55
#2020-10-02| 801.19
#2020-10-05| 815.46
#2020-10-06| 822.88
#2020-10-07| 817.85
#2020-10-08| 830.87
#2020-10-09| 836.32
#2020-10-12| 834.95
#2020-10-13| 835.75
#2020-10-14| 840.79
#2020-10-15| 832.81
#2020-10-16| 839.56
#2020-10-19| 843.38
#2020-10-20| 848.47
#2020-10-21| 853.20
#2020-10-22| 858.61
#2020-10-23| 857.08
#2020-10-26| 844.70
#2020-10-27| 841.97
#2020-10-28| 813.06
#2020-10-29| 819.40
#2020-10-30| 811.33
#2020-11-02| 816.16
#2020-11-03| 840.79
#2020-11-04| 835.13
#2020-11-05| 860.40
#2020-11-06| 876.16
#2020-11-09| 892.21
#2020-11-10| 882.44
#2020-11-11| 880.74
#2020-11-12| 878.54
#2020-11-13| 879.18
#2020-11-16| 904.69
#2020-11-17| 914.41
#2020-11-18| 924.74
#2020-11-19| 921.52
#2020-11-20| 927.20
#2020-11-23| 943.13
#2020-11-24| 964.86
#2020-11-25| 962.82
#2020-11-26| 986.84
#2020-11-27| 990.39
#2020-11-30| 982.37
#2020-12-01|1018.20
#2020-12-02|1023.36
#2020-12-03|1027.03
#2020-12-04|1043.66
#2020-12-07|1056.58
#2020-12-08|1054.98
#2020-12-09|1047.24
#2020-12-10|1066.87
#2020-12-11|1065.67
#2020-12-14|1057.58
#2020-12-15|1065.97
#2020-12-16|1075.54
#2020-12-17|1096.33
#2020-12-18|1107.61
#2020-12-21|1080.12
#2020-12-22|1079.39
#2020-12-23|1087.51
#2020-12-24|1094.65
#2020-12-25|1095.43
#2020-12-28|1103.65
#2020-12-29|1109.28
#2020-12-30|1117.51
#2020-12-31|1121.75
#2021-01-01|1122.31
#2021-01-04|1165.85
#2021-01-05|1157.79
#2021-01-06|1176.85
#2021-01-07|1214.60
#2021-01-08|1224.03
#2021-01-11|1198.19
#2021-01-12|1196.07
#2021-01-13|1194.36
#2021-01-14|1206.24
#2021-01-15|1178.13
#2021-01-18|1181.18
#2021-01-19|1175.81
#2021-01-20|1191.09
#2021-01-21|1190.29
#2021-01-22|1160.25
#2021-01-25|1164.24
#2021-01-26|1167.65
#2021-01-27|1129.69
#2021-01-28|1122.04
#2021-01-29|1094.46
#2021-02-01|1125.81
#2021-02-02|1141.35
#2021-02-03|1151.59
#2021-02-04|1145.36
#2021-02-05|1162.93
#2021-02-08|1189.67
#2021-02-09|1191.95
#2021-02-10|1202.89
#2021-02-11|1208.02
#2021-02-12|1205.34
#2021-02-15|1211.71
#2021-02-16|1242.08
#2021-02-17|1250.63
#2021-02-18|1250.40
#2021-02-19|1271.92
#2021-02-22|1259.50
#2021-02-23|1276.29
#2021-02-24|1252.65
#2021-02-25|1244.44
#2021-02-26|1197.46
#2021-03-01|1235.00
#2021-03-02|1224.77
#2021-03-03|1245.53
#2021-03-04|1227.01
#2021-03-05|1218.03
#2021-03-08|1201.79
#2021-03-09|1201.40
#2021-03-10|1206.76
#2021-03-11|1254.57
#2021-03-12|1242.69
#2021-03-15|1243.22
#2021-03-16|1250.90
#2021-03-17|1239.64
#2021-03-18|1242.17
#2021-03-19|1239.50
#2021-03-22|1228.72
#2021-03-23|1203.21
#2021-03-24|1177.56
#2021-03-25|1169.95
#2021-03-26|1196.17
#2021-03-29|1207.97
#2021-03-30|1218.68
#2021-03-31|1233.18
#2021-04-01|1242.28
#2021-04-02|1244.02
#2021-04-05|1261.26
#2021-04-06|1264.52
#2021-04-07|1287.67
#2021-04-08|1309.63
#2021-04-09|1302.10
#2021-04-12|1284.91
#2021-04-13|1293.68
#2021-04-14|1318.54
#2021-04-15|1339.89
#2021-04-16|1352.90
#2021-04-19|1353.73
#2021-04-20|1349.13
#2021-04-21|1344.18
#2021-04-22|1365.53
#2021-04-23|1377.10
#2021-04-26|1398.96
#2021-04-27|1413.49
#2021-04-28|1408.88
#2021-04-29|1437.27
#2021-04-30|1403.00
#2021-05-03|1401.74
#2021-05-04|1416.34
#2021-05-05|1440.94
#2021-05-06|1479.57
#2021-05-07|1508.22
#2021-05-10|1534.49
#2021-05-11|1528.95
#2021-05-12|1503.75
#2021-05-13|1470.84
#2021-05-14|1455.83
#2021-05-17|1483.79
#2021-05-18|1501.49
#2021-05-19|1483.72
#2021-05-20|1460.45
#2021-05-21|1457.43
#2021-05-24|1449.62
#2021-05-25|1448.70
#2021-05-26|1452.76
#2021-05-27|1465.60
#2021-05-28|1474.53
#2021-05-31|1490.18
#2021-06-01|1493.86
#2021-06-02|1509.10
#2021-06-03|1508.39
#2021-06-04|1494.46
#2021-06-07|1497.00
#2021-06-08|1480.99
#2021-06-09|1491.20
#2021-06-10|1492.83
#2021-06-11|1510.22
#2021-06-14|1511.67
#2021-06-15|1491.16
#2021-06-16|1460.76
#2021-06-17|1428.52
#2021-06-18|1429.58
#2021-06-21|1433.72
#2021-06-22|1443.62
#2021-06-23|1461.60
#2021-06-24|1468.12
#2021-06-25|1483.79
#2021-06-28|1481.31
#2021-06-29|1477.61
#2021-06-30|1470.25
#2021-07-01|1461.07
#2021-07-02|1462.05
#2021-07-05|1476.02
#2021-07-06|1452.61
#2021-07-07|1470.71
#2021-07-08|1444.75
#2021-07-09|1466.22
#2021-07-12|1491.51
#2021-07-13|1509.80
#2021-07-14|1505.92
#2021-07-15|1512.40
#2021-07-16|1503.79
#2021-07-19|1475.06
#2021-07-20|1460.72
#2021-07-21|1477.09
#2021-07-22|1507.31
#2021-07-23|1504.68
#2021-07-26|1515.76
#2021-07-27|1507.46
#2021-07-28|1518.81
#2021-07-29|1561.49
#2021-07-30|1526.79
#2021-08-02|1538.89
#2021-08-03|1528.64
#2021-08-04|1543.91
#2021-08-05|1533.11
#2021-08-06|1521.49
#2021-08-09|1502.67
#2021-08-10|1501.92
#2021-08-11|1513.97
#2021-08-12|1517.99
#2021-08-13|1522.95
#2021-08-16|1520.43
#2021-08-17|1489.43
#2021-08-18|1465.52
#2021-08-19|1419.80
#2021-08-20|1387.98
#2021-08-23|1404.45
#2021-08-24|1446.63
#2021-08-25|1458.35
#2021-08-26|1446.26
#2021-08-27|1473.84
#2021-08-30|1501.86
#2021-08-31|1516.16
#2021-09-01|1498.29
#2021-09-02|1504.58
#2021-09-03|1510.69
#2021-09-06|1511.83
#2021-09-07|1508.15
#2021-09-08|1484.80
#2021-09-09|1496.33
#2021-09-10|1504.82
#2021-09-13|1521.89
#2021-09-14|1499.63
#2021-09-15|1491.43
#2021-09-16|1451.32
#2021-09-17|1417.84
#2021-09-20|1356.50
#2021-09-21|1373.57
#2021-09-22|1401.54
#2021-09-23|1414.43
#2021-09-24|1378.51
#2021-09-27|1370.83
#2021-09-28|1348.55
#2021-09-29|1351.96
#2021-09-30|1353.83
#2021-10-01|1360.53
#2021-10-04|1348.33
#2021-10-05|1352.05
#2021-10-06|1337.43
#2021-10-07|1364.31
#2021-10-08|1364.92
#2021-10-11|1374.96
#2021-10-12|1375.52
#2021-10-13|1371.84
#2021-10-14|1385.41
#2021-10-15|1409.07
#2021-10-18|1420.24
#2021-10-19|1413.68
#2021-10-20|1394.76
#2021-10-21|1367.49
#2021-10-22|1358.51
#2021-10-25|1376.78
#2021-10-26|1384.74
#2021-10-27|1357.15
#2021-10-28|1334.88
#2021-10-29|1318.59
#2021-11-01|1322.59
#2021-11-02|1310.12
#2021-11-03|1293.05
#2021-11-04|1297.15
#2021-11-05|1282.85
#2021-11-08|1310.79
#2021-11-09|1312.06
#2021-11-10|1295.88
#2021-11-11|1327.37
#2021-11-12|1321.99
#2021-11-15|1313.20
#2021-11-16|1300.98
#2021-11-17|1299.63
#2021-11-18|1272.95
#2021-11-19|1278.54
#2021-11-22|1276.03
#2021-11-23|1292.31
#2021-11-24|1297.00
#2021-11-25|1304.06
#2021-11-26|1257.09
#2021-11-29|1258.16
#2021-11-30|1254.32
#2021-12-01|1268.85
#2021-12-02|1284.67
#2021-12-03|1271.99
#2021-12-06|1276.80
#2021-12-07|1298.52
#2021-12-08|1311.64
#2021-12-09|1313.07
#2021-12-10|1309.68
#2021-12-13|1299.58
#2021-12-14|1291.73
#2021-12-15|1279.91
#2021-12-16|1310.28
#2021-12-17|1304.25
#2021-12-20|1268.80
#2021-12-21|1289.73
#2021-12-22|1302.59
#2021-12-23|1307.93
#2021-12-24|1308.05
#2021-12-27|1315.09
#2021-12-28|1315.69
#2021-12-29|1306.29
#2021-12-30|1316.66
#2021-12-31|1327.78
#2022-01-03|1332.30
#2022-01-04|1325.44
#2022-01-05|1322.26
#2022-01-06|1314.03
#2022-01-07|1343.25
#2022-01-10|1347.45
#2022-01-11|1362.26
#2022-01-12|1389.67
#2022-01-13|1390.84
#2022-01-14|1384.39
#2022-01-17|1372.74
#2022-01-18|1358.96
#2022-01-19|1385.97
#2022-01-20|1397.09
#2022-01-21|1376.51
#2022-01-24|1323.80
#2022-01-25|1320.91
#2022-01-26|1335.34
#2022-01-27|1337.06
#2022-01-28|1331.34
#2022-01-31|1331.38
#2022-02-01|1372.32
#2022-02-02|1377.71
#2022-02-03|1372.54
#2022-02-04|1390.16
#2022-02-07|1405.83
#2022-02-08|1426.98
#2022-02-09|1450.30
#2022-02-10|1477.15
#2022-02-11|1446.72
#2022-02-14|1418.10
#2022-02-15|1423.32
#2022-02-16|1433.89
#2022-02-17|1410.83
#2022-02-18|1406.36
#2022-02-21|1378.96
#2022-02-22|1392.19
#2022-02-23|1380.04
#2022-02-24|1275.07
#2022-02-25|1355.13
#2022-02-28|1317.53
#2022-03-01|1308.21
#2022-03-02|1349.87
#2022-03-03|1385.03
#2022-03-04|1354.87
#2022-03-07|1342.03
#2022-03-08|1186.57
#2022-03-09|1190.45
#2022-03-10|1214.85
#2022-03-11|1209.15
#2022-03-14|1159.58
#2022-03-15|1105.41
#2022-03-16|1151.52
#2022-03-17|1204.68
#2022-03-18|1224.66
#2022-03-21|1241.10
#2022-03-22|1241.50
#2022-03-23|1256.13
#2022-03-24|1275.95
#2022-03-25|1267.43
#2022-03-28|1261.10
#2022-03-29|1265.42
#2022-03-30|1264.22
#2022-03-31|1256.95
#2022-04-01|1275.51
#2022-04-04|1304.52
#2022-04-05|1284.40
#2022-04-06|1286.50
#2022-04-07|1269.06
#2022-04-08|1274.89
#2022-04-11|1261.27
#2022-04-12|1252.54
#2022-04-13|1260.24
#2022-04-14|1253.12
#2022-04-15|1253.03
#2022-04-18|1247.83
#2022-04-19|1225.95
#2022-04-20|1208.74
#2022-04-21|1202.09
#2022-04-22|1150.27
#2022-04-25|1095.41
#2022-04-26|1077.99
#2022-04-27|1104.64
#2022-04-28|1123.40
#2022-04-29|1126.17
#2022-05-02|1118.93
#2022-05-03|1115.93
#2022-05-04|1102.25
#2022-05-05|1097.40
#2022-05-06|1067.57
#2022-05-09|1031.67
#2022-05-10|1003.69
#2022-05-11|1024.25
#2022-05-12|1001.59
#2022-05-13|1006.94
#2022-05-16|1025.46
#2022-05-17|1061.93
#2022-05-18|1048.13
#2022-05-19|1049.39
#2022-05-20|1082.71
#2022-05-23|1084.71
#2022-05-24|1078.24
#2022-05-25|1073.41
#2022-05-26|1090.50
#2022-05-27|1107.61
#2022-05-30|1116.26
#2022-05-31|1122.57
#2022-06-01|1124.71
#2022-06-02|1140.33
#2022-06-03|1125.37
#2022-06-06|1136.25
#2022-06-07|1126.84
#2022-06-08|1113.59
#2022-06-09|1083.76
#2022-06-10|1068.37
#2022-06-13|1027.07
#2022-06-14|1020.02
#2022-06-15|1018.37
#2022-06-16|1007.90
#2022-06-17| 973.78
#2022-06-20| 951.06
#2022-06-21| 965.88
#2022-06-22| 942.38
#2022-06-23| 924.74
#2022-06-24| 934.75
#2022-06-27| 965.44
#2022-06-28| 977.13
#2022-06-29| 962.98
#2022-06-30| 946.74
#2022-07-01| 934.72
#2022-07-04| 929.59
#2022-07-05| 915.24
#2022-07-06| 913.19
#2022-07-07| 942.71
#2022-07-08| 937.70
#2022-07-11| 916.53
#2022-07-12| 904.83
#2022-07-13| 907.57
#2022-07-14| 874.06
#2022-07-15| 874.72
#2022-07-18| 888.62
#2022-07-19| 890.72
#2022-07-20| 884.90
#2022-07-21| 887.83
#2022-07-22| 894.92
#2022-07-25| 903.90
#2022-07-26| 910.19
#2022-07-27| 917.62
#2022-07-28| 934.51
#2022-07-29| 945.77
#2022-08-01| 944.20
#2022-08-02| 941.92
#2022-08-03| 918.54
#2022-08-04| 925.99
#2022-08-05| 942.97
#2022-08-08| 952.08
#2022-08-09| 961.64
#2022-08-10| 972.44
#2022-08-11| 980.72
#2022-08-12| 998.97
#2022-08-15| 986.02
#2022-08-16| 989.20
#2022-08-17| 983.38
#2022-08-18| 975.51
#2022-08-19| 961.04
#2022-08-22| 949.23
#2022-08-23| 986.35
#2022-08-24| 968.23
#2022-08-25| 978.94
#2022-08-26| 979.38
#2022-08-29| 966.79
#2022-08-30| 961.01
#2022-08-31| 945.33
#2022-09-01| 932.29
#2022-09-02| 924.78
#2022-09-05| 942.37
#2022-09-06| 933.94
#2022-09-07| 932.03
#2022-09-08| 936.58
#2022-09-09| 976.19
#2022-09-12| 985.77
#2022-09-13| 974.27
#2022-09-14| 965.30
#2022-09-15| 960.70
#2022-09-16| 942.18
#2022-09-19| 954.26
#2022-09-20| 960.62
#2022-09-21| 946.76
#2022-09-22| 951.46
#2022-09-23| 927.46
#2022-09-26| 891.34
#2022-09-27| 891.27
#2022-09-28| 876.98
#2022-09-29| 874.32
#2022-09-30| 904.59
#2022-10-03| 931.94
#2022-10-04| 954.95
#2022-10-05| 961.66
#2022-10-06| 965.69
#2022-10-07| 956.68
#2022-10-10| 945.52
#2022-10-11| 934.29
#2022-10-12| 931.95
#2022-10-13| 924.28
#2022-10-14| 914.24
#2022-10-17| 921.06
#2022-10-18| 933.01
#2022-10-19| 918.13
#2022-10-20| 933.64
#2022-10-21| 944.12
#2022-10-24| 919.51
#2022-10-25| 920.61
#2022-10-26| 929.36
#2022-10-27| 932.10
#2022-10-28| 903.52
#2022-10-31| 903.41
#2022-11-01| 937.06
#2022-11-02| 940.05
#2022-11-03| 931.80
#2022-11-04| 982.07
#2022-11-07| 985.65
#2022-11-08| 996.30
#2022-11-09| 992.54
#2022-11-10| 976.48
#2022-11-11|1048.06
#2022-11-14|1049.92
#2022-11-15|1055.64
#2022-11-16|1043.09
#2022-11-17|1024.47
#2022-11-18|1022.03
#2022-11-21|1009.07
#2022-11-22|1015.57
#2022-11-23|1017.45
#2022-11-24|1034.73
#2022-11-25|1026.15
#2022-11-28|1020.50
#2022-11-29|1051.97
#2022-11-30|1074.15
#2022-12-01|1090.07
#2022-12-02|1086.32
#2022-12-05|1095.52
#2022-12-06|1098.26
#2022-12-07|1075.16
#2022-12-08|1085.72
#2022-12-09|1105.68
#2022-12-12|1072.54
#2022-12-13|1073.32
#2022-12-14|1080.43
#2022-12-15|1070.09
#2022-12-16|1065.66
#2022-12-19|1059.19
#2022-12-20|1067.41
#2022-12-21|1066.42
#2022-12-22|1060.78
#2022-12-23|1050.66
#2022-12-26|1059.09
#2022-12-27|1067.56
#2022-12-28|1075.45
#2022-12-29|1076.43
#2022-12-30|1074.32
#2023-01-02|1084.56
#2023-01-03|1075.97
#2023-01-04|1061.53
#2023-01-05|1085.17
#2023-01-06|1104.65
#2023-01-09|1120.22
#2023-01-10|1137.05
#2023-01-11|1141.16
#2023-01-12|1155.26
#2023-01-13|1165.48
#2023-01-16|1150.46
#2023-01-17|1149.21
#2023-01-18|1168.13
#2023-01-19|1157.28
#2023-01-20|1161.29
#2023-01-23|1163.60
#2023-01-24|1165.23
#2023-01-25|1177.29
#2023-01-26|1191.74
#2023-01-27|1173.79
#2023-01-30|1163.25
#2023-01-31|1164.91
#2023-02-01|1170.45
#2023-02-02|1145.52
#2023-02-03|1130.23
#2023-02-06|1097.20
#2023-02-07|1097.81
#2023-02-08|1100.11
#2023-02-09|1092.18
#2023-02-10|1078.25
#2023-02-13|1084.38
#2023-02-14|1092.03
#2023-02-15|1093.31
#2023-02-16|1092.34
#2023-02-17|1089.91
#2023-02-20|1097.65
#2023-02-21|1099.06
#2023-02-22|1084.07
#2023-02-23|1088.71
#2023-02-24|1059.33
#2023-02-27|1050.53
#2023-02-28|1045.86
#2023-03-01|1084.14
#2023-03-02|1082.00
#2023-03-03|1091.52
#2023-03-06|1079.51
#2023-03-07|1070.27
#2023-03-08|1079.60
#2023-03-09|1062.26
#2023-03-10|1050.67
#2023-03-13|1045.10
#2023-03-14|1042.23
#2023-03-15|1023.44
#2023-03-16|1013.07
#2023-03-17|1027.18
#2023-03-20|1030.65
#2023-03-21|1028.62
#2023-03-22|1023.12
#2023-03-23|1018.02
#2023-03-24|1010.32
#2023-03-27|1005.77
#2023-03-28|1018.57
#2023-03-29|1030.97
#2023-03-30|1042.82
#2023-03-31|1044.48
#2023-04-03|1042.66
#2023-04-04|1029.60
#2023-04-05|1026.26
#2023-04-06|1028.66
#2023-04-07|1028.65
#2023-04-10|1038.71
#2023-04-11|1082.92
#2023-04-12|1084.07
#2023-04-13|1083.18
#2023-04-14|1082.82
#2023-04-17|1081.18
#2023-04-18|1085.26
#2023-04-19|1069.37
#2023-04-20|1054.24
#2023-04-21|1045.84
#2023-04-24|1027.69
#2023-04-25|1011.13
#2023-04-26|1014.00
#2023-04-27|1029.77
#2023-04-28|1040.04
#2023-05-01|1041.46
#2023-05-02|1029.95
#2023-05-03|1030.59
#2023-05-04|1021.39
#2023-05-05|1038.57
#2023-05-08|1049.94
#2023-05-09|1040.38
#2023-05-10|1037.56
#2023-05-11|1021.18
#2023-05-12|1010.12
#2023-05-15|1022.74
#2023-05-16|1015.68
#2023-05-17|1015.76
#2023-05-18|1017.07
#2023-05-19|1010.77
#2023-05-22|1009.10
#2023-05-23| 999.39
#2023-05-24| 987.68
#2023-05-25| 975.91
#2023-05-26| 990.70
#2023-05-29| 990.07
#2023-05-30| 973.75
#2023-05-31| 960.11
#2023-06-01| 977.42
#2023-06-02|1016.77
#2023-06-05|1014.62
#2023-06-06|1016.96
#2023-06-07|1025.45
#2023-06-08|1025.77
#2023-06-09|1028.23
#2023-06-12|1025.10
#2023-06-13|1036.69
#2023-06-14|1053.02
#2023-06-15|1061.43
#2023-06-16|1069.14
#2023-06-19|1069.60
#2023-06-20|1055.00
#2023-06-21|1045.19
#2023-06-22|1038.06
#2023-06-23|1027.71
#2023-06-26|1029.12
#2023-06-27|1035.31
#2023-06-28|1019.41
#2023-06-29|1018.49
#2023-06-30|1019.55
#2023-07-03|1043.35
#2023-07-04|1040.39
#2023-07-05|1034.38
#2023-07-06|1022.28
#2023-07-07|1024.65
#2023-07-10|1025.74
#2023-07-11|1036.44
#2023-07-12|1050.81
#2023-07-13|1068.35
#2023-07-14|1074.49
#2023-07-17|1069.40
#2023-07-18|1067.35
#2023-07-19|1065.01
#2023-07-20|1067.84
#2023-07-21|1068.36
#2023-07-24|1079.03
#2023-07-25|1106.07
#2023-07-26|1113.46
#2023-07-27|1105.98
#2023-07-28|1093.74
#2023-07-31|1108.57
#2023-08-01|1104.56
#2023-08-02|1079.43
#2023-08-03|1071.05
#2023-08-04|1077.60
#2023-08-07|1073.37
#2023-08-08|1065.78
#2023-08-09|1066.23
#2023-08-10|1066.51
#2023-08-11|1054.00
#2023-08-14|1031.01
#2023-08-15|1020.45
#2023-08-16|1013.55
#2023-08-17|1013.75
#2023-08-18|1007.00
#2023-08-21|1003.61
#2023-08-22|1021.91
#2023-08-23|1030.21
#2023-08-24|1030.51
#2023-08-25|1023.55
#2023-08-28|1027.83
#2023-08-29|1051.23
#2023-08-30|1055.35
#2023-08-31|1045.25
#2023-09-01|1075.33
#2023-09-04|1100.11
#2023-09-05|1087.97
#2023-09-06|1078.12
#2023-09-07|1074.26
#2023-09-08|1065.66
#2023-09-11|1083.05
#2023-09-12|1072.17
#2023-09-13|1075.01
#2023-09-14|1101.80
#2023-09-15|1105.55
#2023-09-18|1096.54
#2023-09-19|1099.67
#2023-09-20|1101.75
#2023-09-21|1080.22
#2023-09-22|1080.04
#2023-09-25|1063.66
#2023-09-26|1054.63
#2023-09-27|1044.73
#2023-09-28|1038.83
#2023-09-29|1059.96
#2023-10-02|1050.09
#2023-10-03|1032.59
#2023-10-04|1016.37
#2023-10-05|1014.11
#2023-10-06|1025.38
#2023-10-09|1023.59
#2023-10-10|1041.25
#2023-10-11|1048.43
#2023-10-12|1053.31
#2023-10-13|1045.63
#2023-10-16|1049.17
#2023-10-17|1054.92
#2023-10-18|1032.66
#2023-10-19|1022.94
#2023-10-20|1008.11
#2023-10-23| 999.89
#2023-10-24|1005.83
#2023-10-25|1007.61
#2023-10-26|1007.71
#2023-10-27|1026.36
#2023-10-30|1024.32
#2023-10-31|1027.61
#2023-11-01|1032.26
#2023-11-02|1042.74
#2023-11-03|1059.28
#2023-11-06|1067.09
#2023-11-07|1061.34
#2023-11-08|1059.42
#2023-11-09|1058.76
#2023-11-10|1063.50
#2023-11-13|1065.88
#2023-11-14|1080.52
#2023-11-15|1096.44
#2023-11-16|1100.40
#2023-11-17|1094.84
#2023-11-20|1104.91
#2023-11-21|1117.07
#2023-11-22|1112.90
#2023-11-23|1111.86
#2023-11-24|1102.64
#2023-11-27|1099.94
#2023-11-28|1107.02
#2023-11-29|1110.91
#2023-11-30|1106.69
#2023-12-01|1114.35
#2023-12-04|1107.99
#2023-12-05|1099.28
#2023-12-06|1107.18
#2023-12-07|1101.52
#2023-12-08|1099.52
#2023-12-11|1099.45
#2023-12-12|1100.67
#2023-12-13|1102.47
#2023-12-14|1118.81
#2023-12-15|1131.47
#2023-12-18|1132.74
#2023-12-19|1141.96
#2023-12-20|1127.71
#2023-12-21|1149.44
#2023-12-22|1158.55
#2023-12-25|1158.53
#2023-12-26|1168.30
#2023-12-27|1181.46
#2023-12-28|1190.35
#2023-12-29|1190.00
#2024-01-01|1191.93
#2024-01-02|1184.83
#2024-01-03|1170.78
#2024-01-04|1164.88
#2024-01-05|1161.68
#2024-01-08|1155.64
#2024-01-09|1145.96
#2024-01-10|1141.58
#2024-01-11|1144.06
#2024-01-12|1145.46
#2024-01-15|1142.61
#2024-01-16|1129.78
#2024-01-17|1099.32
#2024-01-18|1092.35
#2024-01-19|1093.80
#2024-01-22|1080.39
#2024-01-23|1073.17
#2024-01-24|1103.54
#2024-01-25|1106.31
#2024-01-26|1110.89
#2024-01-29|1104.79
#2024-01-30|1095.08
#2024-01-31|1094.52
#2024-02-01|1089.79
#2024-02-02|1087.15
#2024-02-05|1075.66
#2024-02-06|1103.37
#2024-02-07|1108.10
#2024-02-08|1098.38
#2024-02-09|1089.26
#2024-02-12|1078.23
#2024-02-13|1070.48
#2024-02-14|1069.48
#2024-02-15|1069.02
#2024-02-16|1094.50
#2024-02-19|1098.05
#2024-02-20|1097.55
#2024-02-21|1107.30
#2024-02-22|1118.53
#2024-02-23|1114.55
#2024-02-26|1102.65
#2024-02-27|1119.85
#2024-02-28|1102.59
#2024-02-29|1103.03
#2024-03-01|1126.46
#2024-03-04|1129.86
#2024-03-05|1122.18
#2024-03-06|1134.54
#2024-03-07|1148.15
#2024-03-08|1145.95
#2024-03-11|1131.54
#2024-03-12|1121.72
#2024-03-13|1109.90
#2024-03-14|1115.11
#2024-03-15|1118.91
#2024-03-18|1132.26
#2024-03-19|1131.92
#2024-03-20|1131.50
#2024-03-21|1150.19
#2024-03-22|1143.67
#2024-03-25|1147.36
#2024-03-26|1144.12
#2024-03-27|1151.20
#2024-03-28|1161.06
#2024-03-29|1161.06
#2024-04-01|1175.56
#2024-04-02|1190.70
#2024-04-03|1191.21
#2024-04-04|1194.43
#2024-04-05|1184.67
#2024-04-08|1211.59
#2024-04-09|1217.73
#2024-04-10|1218.55
#2024-04-11|1218.58
#2024-04-12|1207.34
#2024-04-15|1197.65
#2024-04-16|1176.00
#2024-04-17|1183.00
#2024-04-18|1186.90
#2024-04-19|1201.05
#2024-04-22|1195.85
#2024-04-23|1185.25
#2024-04-24|1206.53
#2024-04-25|1208.97
#2024-04-26|1226.10
#2024-04-29|1231.00
#2024-04-30|1216.19
#2024-05-01|1215.19
#2024-05-02|1232.14
#2024-05-03|1236.80
#2024-05-06|1238.76
#2024-05-07|1224.34
#2024-05-08|1223.58
#2024-05-09|1216.97
#2024-05-10|1228.42
#2024-05-13|1238.54
#2024-05-14|1247.61
#2024-05-15|1251.28
#2024-05-16|1259.54
#2024-05-17|1274.65
#2024-05-20|1287.01
#2024-05-21|1288.90
#2024-05-22|1270.52
#2024-05-23|1258.87
#2024-05-24|1261.06
#2024-05-27|1271.34
#2024-05-28|1265.51
#2024-05-29|1260.44
#2024-05-30|1236.43
#2024-05-31|1223.67
#2024-06-03|1232.77
#2024-06-04|1185.36
#2024-06-05|1196.51
#2024-06-06|1214.86
#2024-06-07|1226.82
#2024-06-10|1223.78
#2024-06-11|1211.19
#2024-06-12|1205.07
#2024-06-13|1206.22
#2024-06-14|1215.82
#2024-06-17|1206.03
#2024-06-18|1210.26
#2024-06-19|1209.50
#2024-06-20|1225.77
#2024-06-21|1222.23
#2024-06-24|1224.11
#2024-06-25|1217.03
#2024-06-26|1208.05
#2024-06-27|1212.84
#2024-06-28|1222.97
#2024-07-01|1226.95
#2024-07-02|1218.97
#2024-07-03|1236.78
#2024-07-04|1247.16
#2024-07-05|1248.73
#2024-07-08|1239.25
#2024-07-09|1248.64
#2024-07-10|1231.08
#2024-07-11|1232.98
#2024-07-12|1231.39
#2024-07-15|1236.98
#2024-07-16|1236.91
#2024-07-17|1220.41
#2024-07-18|1207.58
#2024-07-19|1178.06
#2024-07-22|1183.32
#2024-07-23|1161.72
#2024-07-24|1157.48
#2024-07-25|1140.62
#2024-07-26|1158.22
#2024-07-29|1163.88
#2024-07-30|1158.23
#2024-07-31|1178.81
#2024-08-01|1170.02
#2024-08-02|1139.02
#2024-08-05|1105.89
#2024-08-06|1108.41
#2024-08-07|1129.39
#2024-08-08|1122.00
#2024-08-09|1142.74
#2024-08-12|1143.82
#2024-08-13|1136.80
#2024-08-14|1129.07
#2024-08-15|1127.90
#2024-08-16|1140.29
#2024-08-19|1166.83
#2024-08-20|1169.74
#2024-08-21|1180.85
#2024-08-22|1179.85
#2024-08-23|1176.41
#2024-08-26|1195.09
#2024-08-27|1196.55
#2024-08-28|1185.06
#2024-08-29|1173.42
#2024-08-30|1174.54
#2024-09-02|1165.19
#2024-09-03|1150.07
#2024-09-04|1146.45
#2024-09-05|1156.45
#2024-09-06|1150.31
#2024-09-09|1139.87
#2024-09-10|1137.39
#2024-09-11|1137.06
#2024-09-12|1152.83
#2024-09-13|1174.54
#2024-09-16|1182.12
#2024-09-17|1182.25
#2024-09-18|1176.16
#2024-09-19|1188.37
#2024-09-20|1190.62
#2024-09-23|1189.03
#2024-09-24|1233.27
#2024-09-25|1233.65
#2024-09-26|1280.26
#2024-09-27|1294.10
#2024-09-30|1301.46
#2024-10-01|1302.67
#2024-10-02|1319.57
#2024-10-03|1294.16
#2024-10-04|1302.90
#2024-10-07|1296.32
#2024-10-08|1252.60
#2024-10-09|1235.15
#2024-10-10|1245.71
#2024-10-11|1245.91
#2024-10-14|1253.02
#2024-10-15|1227.63
#2024-10-16|1236.18
#2024-10-17|1218.44
#2024-10-18|1235.39
#2024-10-21|1227.40
#2024-10-22|1215.34
#2024-10-23|1206.79
#2024-10-24|1203.85
#2024-10-25|1204.37
#2024-10-28|1216.84
#2024-10-29|1211.28
#2024-10-30|1201.80
#2024-10-31|1197.96
#2024-11-01|1204.73
#2024-11-04|1206.32
#2024-11-05|1223.58
#2024-11-06|1229.03
#2024-11-07|1228.03
#2024-11-08|1199.89
#2024-11-11|1177.26
#2024-11-12|1151.74
#2024-11-13|1135.60
#2024-11-14|1126.63
#2024-11-15|1128.64
#2024-11-18|1145.76
#2024-11-19|1150.46
#2024-11-20|1151.62
#2024-11-21|1147.09
#2024-11-22|1152.28
#2024-11-25|1152.74
#2024-11-26|1152.33
#2024-11-27|1157.80
#2024-11-28|1140.07
#2024-11-29|1154.41
#2024-12-02|1156.45
#2024-12-03|1163.35
#2024-12-04|1164.92
#2024-12-05|1171.34
#2024-12-06|1165.62
#2024-12-09|1191.58
#2024-12-10|1186.54
#2024-12-11|1186.22
#2024-12-12|1178.91
#2024-12-13|1156.38
#2024-12-16|1149.67
#2024-12-17|1133.18
#2024-12-18|1117.47
#2024-12-19|1106.52
#2024-12-20|1100.60
#2024-12-23|1102.80
#2024-12-24|1098.06
#2024-12-25|1098.05
#2024-12-26|1099.17
#2024-12-27|1089.78
#2024-12-30|1079.75
#2024-12-31|1085.05
#2025-01-01|1083.09
#2025-01-02|1083.09
#2025-01-03|1080.72
#2025-01-06|1066.21
#2025-01-07|1078.26
#2025-01-08|1063.26
#2025-01-09|1063.07
#2025-01-10|1056.99
#2025-01-13|1041.11
#2025-01-14|1057.67
#2025-01-15|1058.91
#2025-01-16|1069.10
#2025-01-17|1088.18
#2025-01-20|1089.93
#2025-01-21|1088.01
#2025-01-22|1083.21
#2025-01-23|1087.18
#2025-01-24|1096.17
#2025-01-27|1087.22
#2025-01-28|1075.98
#2025-01-29|1083.96
#2025-01-30|1096.19
#2025-01-31|1101.81
#2025-02-03|1093.90
#2025-02-04|1105.23
#2025-02-05|1107.97
#2025-02-06|1114.29
#2025-02-07|1122.63
#2025-02-10|1120.75
#2025-02-11|1114.09
#2025-02-12|1108.28
#2025-02-13|1111.32
#2025-02-14|1120.12
#2025-02-17|1110.93
#2025-02-18|1114.70
#2025-02-19|1119.54
#2025-02-20|1135.29
#2025-02-21|1139.60
#2025-02-24|1122.43
#2025-02-25|1101.88
#2025-02-26|1103.66
#2025-02-27|1098.66
#2025-02-28|1070.88
#2025-03-03|1080.47
#2025-03-04|1085.53
#2025-03-05|1113.02
#2025-03-06|1138.52
#2025-03-07|1150.34
#2025-03-10|1138.87
#2025-03-11|1133.76
#2025-03-12|1135.79
#2025-03-13|1137.20
#2025-03-14|1159.89
#2025-03-17|1173.58
#2025-03-18|1197.33
#2025-03-19|1207.92
#2025-03-20|1212.80
#2025-03-21|1198.52
#2025-03-24|1209.38
#2025-03-25|1201.84
#2025-03-26|1197.69
#2025-03-27|1201.17
#2025-03-28|1195.50
#2025-03-31|1189.56
#2025-04-01|1191.21
#2025-04-02|1191.82
#2025-04-03|1171.34
#2025-04-04|1126.95
#2025-04-07|1050.93
#2025-04-08|1048.79
#2025-04-09|1049.66
#2025-04-10|1064.94
#2025-04-11|1104.83
#2025-04-14|1119.27
#2025-04-15|1133.40
#2025-04-16|1131.34
#2025-04-17|1138.93
#2025-04-18|1138.94
#2025-04-21|1155.13
#2025-04-22|1171.33
#2025-04-23|1173.96
#2025-04-24|1182.32
#2025-04-25|1160.65
#2025-04-28|1174.16
#2025-04-29|1171.25
#2025-04-30|1167.56
#2025-05-01|1166.82
#2025-05-02|1169.88
#2025-05-05|1174.34
#2025-05-06|1167.48
#2025-05-07|1172.42
#2025-05-08|1154.74
#2025-05-09|1157.46
#2025-05-12|1191.99
#2025-05-13|1195.01
#2025-05-14|1206.50
#2025-05-15|1209.15
#2025-05-16|1208.56
#2025-05-19|1215.45
#2025-05-20|1205.88
#2025-05-21|1216.16
#2025-05-22|1211.20
#2025-05-23|1219.75
#2025-05-26|1224.42
#2025-05-27|1216.05
#2025-05-28|1209.52
#2025-05-29|1216.53
#2025-05-30|1191.85
#2025-06-02|1197.26
#2025-06-03|1204.77
#2025-06-04|1211.08
#2025-06-05|1217.81
#2025-06-06|1229.93
#2025-06-09|1237.88
#2025-06-10|1246.13
#2025-06-11|1251.33
#2025-06-12|1244.46
#2025-06-13|1235.70
#2025-06-16|1247.39
#2025-06-17|1230.14
#2025-06-18|1225.27
#2025-06-19|1207.58
#2025-06-20|1206.96
#2025-06-23|1210.43
#2025-06-24|1227.84
#2025-06-25|1230.37
#2025-06-26|1257.48
#2025-06-27|1274.55
#2025-06-30|1274.01
#2025-07-01|1279.86
#2025-07-02|1300.41
#2025-07-03|1308.74
#2025-07-04|1304.42
#2025-07-07|1281.09
#2025-07-08|1284.35
#2025-07-09|1269.11
#2025-07-10|1268.87
#2025-07-11|1265.10
#2025-07-14|1268.19
#2025-07-15|1270.86
#2025-07-16|1266.74
#2025-07-17|1266.57
#2025-07-18|1270.75
#2025-07-21|1289.99
#2025-07-22|1302.36
#2025-07-23|1307.14
#2025-07-24|1309.59
#2025-07-25|1292.88
#2025-07-28|1276.00
#2025-07-29|1284.29
#2025-07-30|1276.23
#2025-07-31|1255.74
#2025-08-01|1243.12
#2025-08-04|1268.45
#2025-08-05|1272.76
#2025-08-06|1274.25
#2025-08-07|1282.51
#2025-08-08|1288.47
#2025-08-11|1286.00
#2025-08-12|1292.67
#2025-08-13|1307.04
#2025-08-14|1297.78
#2025-08-15|1304.62
#2025-08-18|1309.21
#2025-08-19|1312.71
#2025-08-20|1312.85
#2025-08-21|1309.35
#2025-08-22|1315.43
#2025-08-25|1333.19
#2025-08-26|1326.89
#2025-08-27|1325.57
#2025-08-28|1320.83
#2025-08-29|1320.09
#2025-09-01|1347.27
#2025-09-02|1343.08
#2025-09-03|1364.83
#2025-09-04|1344.04
#2025-09-05|1366.89
#2025-09-08|1365.78
#2025-09-09|1377.20
#2025-09-10|1380.03
#2025-09-11|1388.69
#2025-09-12|1403.35
#2025-09-15|1409.61
#2025-09-16|1413.61
#2025-09-17|1413.35
#2025-09-18|1402.21
#2025-09-19|1411.61
#2025-09-22|1410.36
#2025-09-23|1407.48
#2025-09-24|1405.62
#2025-09-25|1410.04
#2025-09-26|1388.12
#2025-09-29|1407.75
#2025-09-30|1422.88
#2025-10-01|1431.91
#2025-10-02|1444.97
#2025-10-03|1452.81
#2025-10-06|1459.55
#2025-10-07|1451.94
#2025-10-08|1458.56
#2025-10-09|1484.32
#2025-10-10|1447.25
#2025-10-13|1458.60
#2025-10-14|1423.33
#2025-10-15|1454.68
#2025-10-16|1456.20
#2025-10-17|1438.36
#2025-10-20|1442.49
#2025-10-21|1443.93
#2025-10-22|1444.24
#2025-10-23|1450.17
#2025-10-24|1464.41
#2025-10-27|1476.10
#2025-10-28|1469.58
#2025-10-29|1484.77
#2025-10-30|1495.29
#2025-10-31|1486.48
#2025-11-03|1492.06
#2025-11-04|1465.84
#2025-11-05|1476.47
#2025-11-06|1486.45
#2025-11-07|1492.99
#2025-11-10|1503.81
#2025-11-11|1511.23
#2025-11-12|1515.50
#2025-11-13|1532.56
#2025-11-14|1510.70
#2025-11-17|1500.97
#2025-11-18|1471.76
#2025-11-19|1481.06
#2025-11-20|1478.06
#2025-11-21|1436.13
#2025-11-24|1435.79
#2025-11-25|1449.24
#2025-11-26|1461.83
#2025-11-27|1465.66
#2025-11-28|1471.75
#2025-12-01|1491.76
#2025-12-02|1490.06
#2025-12-03|1502.68
#2025-12-04|1510.20
#2025-12-05|1513.80
#2025-12-08|1487.45
#2025-12-09|1474.04
#2025-12-10|1486.16
#2025-12-11|1489.31
#2025-12-12|1513.79
#2025-12-15|1516.96
#2025-12-16|1492.73
#2025-12-17|1504.25
#2025-12-18|1509.79
#2025-12-19|1527.33
#2025-12-22|1554.59
#2025-12-23|1559.29
#2025-12-24|1560.88
#2025-12-25|1560.89
#2025-12-26|1562.62
#2025-12-29|1546.08
#2025-12-30|1568.93
#2025-12-31|1579.99
#2026-01-01|1582.45
#2026-01-02|1608.34
#2026-01-05|1610.42
#2026-01-06|1645.62
#2026-01-07|1647.80
#2026-01-08|1617.32
#2026-01-09|1623.90
#2026-01-12|1642.45
#2026-01-13|1654.02
#2026-01-14|1683.05
#2026-01-15|1683.01
#2026-01-16|1666.25
#2026-01-19|1663.05
#2026-01-20|1653.03
#2026-01-21|1673.19
#2026-01-22|1679.61
#2026-01-23|1687.30
#2026-01-26|1699.12
#2026-01-27|1727.85
#2026-01-28|1784.31
#2026-01-29|1795.74
#2026-01-30|1708.04
#2026-02-02|1666.23
#2026-02-03|1741.19
#2026-02-04|1754.12
#2026-02-05|1710.44
#2026-02-06|1702.77
#2026-02-09|1747.48
#2026-02-10|1756.88
#2026-02-11|1792.12
#2026-02-12|1796.01
#2026-02-13|1730.21
#2026-02-16|1754.58
#2026-02-17|1750.81
#2026-02-18|1746.99
#2026-02-19|1738.72
#2026-02-20|1747.30
#2026-02-23|1772.81
#2026-02-24|1769.93
#2026-02-25|1809.79
#2026-02-26|1802.98
#2026-02-27|1793.71
#2026-03-02|1795.43
#2026-03-03|1737.43
#2026-03-04|1712.94
#2026-03-05|1706.64
#2026-03-06|1679.09
#2026-03-09|1654.49
#2026-03-10|1689.76
#2026-03-11|1681.13
#2026-03-12|1671.84
#2026-03-13|1613.16
#2026-03-16|1603.05
#2026-03-17|1618.87
#2026-03-18|1614.36
#2026-03-19|1550.32
#2026-03-20|1537.80
#2026-03-23|1496.30
#2026-03-24|1540.41
#2026-03-25|1580.34
#2026-03-26|1558.28
#2026-03-27|1543.42
#2026-03-30|1546.21
#2026-03-31|1553.95
#2026-04-01|1604.14
#2026-04-02|1608.10
#2026-04-03|1608.05
#2026-04-06|1611.94
#2026-04-07|1616.20
#2026-04-08|1684.63
#2026-04-09|1688.00
#2026-04-10|1699.54
#2026-04-13|1694.37
#2026-04-14|1716.59
#2026-04-15|1727.65