Table Data - Nasdaq BRIC Basic Materials Total Return Index
| Title | Nasdaq BRIC Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 116.74 |
| 2001-04-02 | 116.11 |
| 2001-04-03 | 115.62 |
| 2001-04-04 | 113.91 |
| 2001-04-05 | 114.27 |
| 2001-04-06 | 114.92 |
| 2001-04-09 | 112.30 |
| 2001-04-10 | 109.22 |
| 2001-04-11 | 107.59 |
| 2001-04-12 | 103.58 |
| 2001-04-13 | . |
| 2001-04-16 | 105.61 |
| 2001-04-17 | 107.73 |
| 2001-04-18 | 111.37 |
| 2001-04-19 | 116.69 |
| 2001-04-20 | 115.07 |
| 2001-04-23 | 115.08 |
| 2001-04-24 | 114.99 |
| 2001-04-25 | 115.68 |
| 2001-04-26 | 115.18 |
| 2001-04-27 | 114.21 |
| 2001-04-30 | 114.78 |
| 2001-05-01 | 114.68 |
| 2001-05-02 | 115.82 |
| 2001-05-03 | 115.34 |
| 2001-05-04 | 115.65 |
| 2001-05-07 | 116.35 |
| 2001-05-08 | 117.35 |
| 2001-05-09 | 117.95 |
| 2001-05-10 | 117.93 |
| 2001-05-11 | 117.38 |
| 2001-05-14 | 117.37 |
| 2001-05-15 | 119.05 |
| 2001-05-16 | 120.08 |
| 2001-05-17 | 122.56 |
| 2001-05-18 | 121.76 |
| 2001-05-21 | 123.18 |
| 2001-05-22 | 123.94 |
| 2001-05-23 | 124.19 |
| 2001-05-24 | 126.55 |
| 2001-05-25 | 126.76 |
| 2001-05-28 | . |
| 2001-05-29 | 127.63 |
| 2001-05-30 | 125.67 |
| 2001-05-31 | 125.75 |
| 2001-06-01 | 123.98 |
| 2001-06-04 | 123.68 |
| 2001-06-05 | 122.83 |
| 2001-06-06 | 121.77 |
| 2001-06-07 | 121.62 |
| 2001-06-08 | 122.75 |
| 2001-06-11 | 122.45 |
| 2001-06-12 | 120.76 |
| 2001-06-13 | 121.74 |
| 2001-06-14 | 118.56 |
| 2001-06-15 | 117.98 |
| 2001-06-18 | 114.42 |
| 2001-06-19 | 115.43 |
| 2001-06-20 | 114.97 |
| 2001-06-21 | 115.52 |
| 2001-06-22 | 115.88 |
| 2001-06-25 | 116.66 |
| 2001-06-26 | 117.19 |
| 2001-06-27 | 118.26 |
| 2001-06-28 | 118.11 |
| 2001-06-29 | 119.50 |
| 2001-07-02 | 119.33 |
| 2001-07-03 | 117.95 |
| 2001-07-04 | . |
| 2001-07-05 | 115.80 |
| 2001-07-06 | 108.64 |
| 2001-07-09 | 108.07 |
| 2001-07-10 | 109.35 |
| 2001-07-11 | 108.11 |
| 2001-07-12 | 109.16 |
| 2001-07-13 | 108.25 |
| 2001-07-16 | 106.74 |
| 2001-07-17 | 106.43 |
| 2001-07-18 | 105.29 |
| 2001-07-19 | 104.00 |
| 2001-07-20 | 103.17 |
| 2001-07-23 | 103.09 |
| 2001-07-24 | 102.42 |
| 2001-07-25 | 101.65 |
| 2001-07-26 | 100.56 |
| 2001-07-27 | 100.75 |
| 2001-07-30 | 100.61 |
| 2001-07-31 | 101.10 |
| 2001-08-01 | 99.89 |
| 2001-08-02 | 99.62 |
| 2001-08-03 | 98.95 |
| 2001-08-06 | 99.17 |
| 2001-08-07 | 100.13 |
| 2001-08-08 | 100.51 |
| 2001-08-09 | 102.27 |
| 2001-08-10 | 103.73 |
| 2001-08-13 | 101.42 |
| 2001-08-14 | 101.05 |
| 2001-08-15 | 101.42 |
| 2001-08-16 | 101.27 |
| 2001-08-17 | 99.51 |
| 2001-08-20 | 100.38 |
| 2001-08-21 | 100.48 |
| 2001-08-22 | 99.05 |
| 2001-08-23 | 98.72 |
| 2001-08-24 | 98.17 |
| 2001-08-27 | 97.01 |
| 2001-08-28 | 95.93 |
| 2001-08-29 | 96.83 |
| 2001-08-30 | 97.00 |
| 2001-08-31 | 94.96 |
| 2001-09-03 | . |
| 2001-09-04 | 96.00 |
| 2001-09-05 | 96.17 |
| 2001-09-06 | 95.67 |
| 2001-09-07 | 94.17 |
| 2001-09-10 | 93.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 80.03 |
| 2001-09-18 | 79.12 |
| 2001-09-19 | 79.26 |
| 2001-09-20 | 77.77 |
| 2001-09-21 | 74.02 |
| 2001-09-24 | 75.74 |
| 2001-09-25 | 73.84 |
| 2001-09-26 | 76.14 |
| 2001-09-27 | 78.43 |
| 2001-09-28 | 82.31 |
| 2001-10-01 | 81.41 |
| 2001-10-02 | 81.33 |
| 2001-10-03 | 79.41 |
| 2001-10-04 | 79.90 |
| 2001-10-05 | 81.15 |
| 2001-10-08 | 80.26 |
| 2001-10-09 | 81.12 |
| 2001-10-10 | 81.54 |
| 2001-10-11 | 82.63 |
| 2001-10-12 | 82.11 |
| 2001-10-15 | 83.67 |
| 2001-10-16 | 83.54 |
| 2001-10-17 | 85.90 |
| 2001-10-18 | 83.74 |
| 2001-10-19 | 84.05 |
| 2001-10-22 | 83.58 |
| 2001-10-23 | 85.53 |
| 2001-10-24 | 84.61 |
| 2001-10-25 | 84.41 |
| 2001-10-26 | 84.55 |
| 2001-10-29 | 84.70 |
| 2001-10-30 | 83.38 |
| 2001-10-31 | 83.88 |
| 2001-11-01 | 84.64 |
| 2001-11-02 | 85.05 |
| 2001-11-05 | 86.22 |
| 2001-11-06 | 86.78 |
| 2001-11-07 | 85.20 |
| 2001-11-08 | 86.46 |
| 2001-11-09 | 87.59 |
| 2001-11-12 | 87.59 |
| 2001-11-13 | 88.12 |
| 2001-11-14 | 89.44 |
| 2001-11-15 | 90.90 |
| 2001-11-16 | 91.29 |
| 2001-11-19 | 95.46 |
| 2001-11-20 | 92.50 |
| 2001-11-21 | 93.27 |
| 2001-11-22 | . |
| 2001-11-23 | 94.00 |
| 2001-11-26 | 95.66 |
| 2001-11-27 | 94.69 |
| 2001-11-28 | 93.62 |
| 2001-11-29 | 93.31 |
| 2001-11-30 | 93.48 |
| 2001-12-03 | 94.70 |
| 2001-12-04 | 96.50 |
| 2001-12-05 | 98.38 |
| 2001-12-06 | 98.41 |
| 2001-12-07 | 98.89 |
| 2001-12-10 | 100.79 |
| 2001-12-11 | 99.38 |
| 2001-12-12 | 99.17 |
| 2001-12-13 | 97.35 |
| 2001-12-14 | 96.90 |
| 2001-12-17 | 96.94 |
| 2001-12-18 | 96.71 |
| 2001-12-19 | 95.72 |
| 2001-12-20 | 95.98 |
| 2001-12-21 | 96.35 |
| 2001-12-24 | 96.20 |
| 2001-12-25 | . |
| 2001-12-26 | 95.49 |
| 2001-12-27 | 94.40 |
| 2001-12-28 | 94.52 |
| 2001-12-31 | 95.48 |
| 2002-01-01 | . |
| 2002-01-02 | 95.43 |
| 2002-01-03 | 95.34 |
| 2002-01-04 | 98.73 |
| 2002-01-07 | 100.13 |
| 2002-01-08 | 99.32 |
| 2002-01-09 | 100.21 |
| 2002-01-10 | 100.20 |
| 2002-01-11 | 100.75 |
| 2002-01-14 | 100.20 |
| 2002-01-15 | 99.77 |
| 2002-01-16 | 99.70 |
| 2002-01-17 | 99.43 |
| 2002-01-18 | 98.89 |
| 2002-01-21 | . |
| 2002-01-22 | 97.21 |
| 2002-01-23 | 97.83 |
| 2002-01-24 | 98.10 |
| 2002-01-25 | 98.98 |
| 2002-01-28 | 98.75 |
| 2002-01-29 | 98.42 |
| 2002-01-30 | 97.93 |
| 2002-01-31 | 97.04 |
| 2002-02-01 | 97.23 |
| 2002-02-04 | 97.45 |
| 2002-02-05 | 96.54 |
| 2002-02-06 | 96.69 |
| 2002-02-07 | 98.13 |
| 2002-02-08 | 98.84 |
| 2002-02-11 | 98.79 |
| 2002-02-12 | 99.22 |
| 2002-02-13 | 99.83 |
| 2002-02-14 | 100.75 |
| 2002-02-15 | 102.39 |
| 2002-02-18 | . |
| 2002-02-19 | 102.93 |
| 2002-02-20 | 102.47 |
| 2002-02-21 | 102.12 |
| 2002-02-22 | 102.84 |
| 2002-02-25 | 102.55 |
| 2002-02-26 | 103.96 |
| 2002-02-27 | 104.45 |
| 2002-02-28 | 101.95 |
| 2002-03-01 | 103.50 |
| 2002-03-04 | 102.65 |
| 2002-03-05 | 102.67 |
| 2002-03-06 | 101.56 |
| 2002-03-07 | 103.27 |
| 2002-03-08 | 102.63 |
| 2002-03-11 | 102.30 |
| 2002-03-12 | 101.61 |
| 2002-03-13 | 102.14 |
| 2002-03-14 | 102.86 |
| 2002-03-15 | 104.20 |
| 2002-03-18 | 104.38 |
| 2002-03-19 | 103.07 |
| 2002-03-20 | 103.66 |
| 2002-03-21 | 102.77 |
| 2002-03-22 | 101.85 |
| 2002-03-25 | 101.65 |
| 2002-03-26 | 100.67 |
| 2002-03-27 | 100.53 |
| 2002-03-28 | 100.69 |
| 2002-03-29 | . |
| 2002-04-01 | 100.81 |
| 2002-04-02 | 100.86 |
| 2002-04-03 | 100.25 |
| 2002-04-04 | 101.24 |
| 2002-04-05 | 102.25 |
| 2002-04-08 | 102.61 |
| 2002-04-09 | 102.92 |
| 2002-04-10 | 102.87 |
| 2002-04-11 | 102.71 |
| 2002-04-12 | 103.29 |
| 2002-04-15 | 102.65 |
| 2002-04-16 | 103.08 |
| 2002-04-17 | 104.31 |
| 2002-04-18 | 102.76 |
| 2002-04-19 | 101.41 |
| 2002-04-22 | 102.22 |
| 2002-04-23 | 102.60 |
| 2002-04-24 | 101.88 |
| 2002-04-25 | 100.04 |
| 2002-04-26 | 100.57 |
| 2002-04-29 | 99.56 |
| 2002-04-30 | 99.87 |
| 2002-05-01 | 99.92 |
| 2002-05-02 | 100.34 |
| 2002-05-03 | 100.49 |
| 2002-05-06 | 100.58 |
| 2002-05-07 | 101.03 |
| 2002-05-08 | 101.40 |
| 2002-05-09 | 100.93 |
| 2002-05-10 | 100.73 |
| 2002-05-13 | 101.28 |
| 2002-05-14 | 101.21 |
| 2002-05-15 | 101.09 |
| 2002-05-16 | 101.87 |
| 2002-05-17 | 102.22 |
| 2002-05-20 | 101.61 |
| 2002-05-21 | 100.84 |
| 2002-05-22 | 99.86 |
| 2002-05-23 | 99.39 |
| 2002-05-24 | 100.97 |
| 2002-05-27 | . |
| 2002-05-28 | 100.34 |
| 2002-05-29 | 101.84 |
| 2002-05-30 | 101.47 |
| 2002-05-31 | 101.53 |
| 2002-06-03 | 101.68 |
| 2002-06-04 | 102.48 |
| 2002-06-05 | 101.78 |
| 2002-06-06 | 100.75 |
| 2002-06-07 | 99.83 |
| 2002-06-10 | 101.79 |
| 2002-06-11 | 101.95 |
| 2002-06-12 | 100.24 |
| 2002-06-13 | 99.88 |
| 2002-06-14 | 98.49 |
| 2002-06-17 | 99.39 |
| 2002-06-18 | 99.21 |
| 2002-06-19 | 98.42 |
| 2002-06-20 | 96.39 |
| 2002-06-21 | 94.81 |
| 2002-06-24 | 93.70 |
| 2002-06-25 | 94.13 |
| 2002-06-26 | 92.72 |
| 2002-06-27 | 95.66 |
| 2002-06-28 | 96.43 |
| 2002-07-01 | 96.87 |
| 2002-07-02 | 96.14 |
| 2002-07-03 | 97.23 |
| 2002-07-04 | . |
| 2002-07-05 | 97.08 |
| 2002-07-08 | 97.74 |
| 2002-07-09 | 98.22 |
| 2002-07-10 | 96.96 |
| 2002-07-11 | 95.50 |
| 2002-07-12 | 95.67 |
| 2002-07-15 | 94.77 |
| 2002-07-16 | 94.17 |
| 2002-07-17 | 94.32 |
| 2002-07-18 | 94.39 |
| 2002-07-19 | 94.53 |
| 2002-07-22 | 92.01 |
| 2002-07-23 | 91.62 |
| 2002-07-24 | 90.27 |
| 2002-07-25 | 88.82 |
| 2002-07-26 | 85.33 |
| 2002-07-29 | 84.83 |
| 2002-07-30 | 85.40 |
| 2002-07-31 | 84.37 |
| 2002-08-01 | 85.05 |
| 2002-08-02 | 88.04 |
| 2002-08-05 | 86.23 |
| 2002-08-06 | 84.04 |
| 2002-08-07 | 85.96 |
| 2002-08-08 | 87.62 |
| 2002-08-09 | 87.81 |
| 2002-08-12 | 86.38 |
| 2002-08-13 | 84.69 |
| 2002-08-14 | 84.45 |
| 2002-08-15 | 84.57 |
| 2002-08-16 | 86.99 |
| 2002-08-19 | 87.19 |
| 2002-08-20 | 87.59 |
| 2002-08-21 | 88.08 |
| 2002-08-22 | 88.10 |
| 2002-08-23 | 88.58 |
| 2002-08-26 | 89.22 |
| 2002-08-27 | 88.99 |
| 2002-08-28 | 88.01 |
| 2002-08-29 | 86.64 |
| 2002-08-30 | 88.27 |
| 2002-09-02 | . |
| 2002-09-03 | 88.00 |
| 2002-09-04 | 87.83 |
| 2002-09-05 | 88.07 |
| 2002-09-06 | 87.88 |
| 2002-09-09 | 88.19 |
| 2002-09-10 | 88.58 |
| 2002-09-11 | 88.92 |
| 2002-09-12 | 88.42 |
| 2002-09-13 | 88.08 |
| 2002-09-16 | 87.17 |
| 2002-09-17 | 87.28 |
| 2002-09-18 | 86.00 |
| 2002-09-19 | 85.67 |
| 2002-09-20 | 83.83 |
| 2002-09-23 | 83.87 |
| 2002-09-24 | 84.08 |
| 2002-09-25 | 81.67 |
| 2002-09-26 | 82.27 |
| 2002-09-27 | 81.18 |
| 2002-09-30 | 79.56 |
| 2002-10-01 | 79.61 |
| 2002-10-02 | 81.54 |
| 2002-10-03 | 80.74 |
| 2002-10-04 | 80.37 |
| 2002-10-07 | 80.55 |
| 2002-10-08 | 80.08 |
| 2002-10-09 | 78.36 |
| 2002-10-10 | 77.90 |
| 2002-10-11 | 77.20 |
| 2002-10-14 | 77.36 |
| 2002-10-15 | 77.84 |
| 2002-10-16 | 78.72 |
| 2002-10-17 | 79.01 |
| 2002-10-18 | 80.38 |
| 2002-10-21 | 80.44 |
| 2002-10-22 | 81.14 |
| 2002-10-23 | 82.94 |
| 2002-10-24 | 82.61 |
| 2002-10-25 | 83.35 |
| 2002-10-28 | 84.29 |
| 2002-10-29 | 84.08 |
| 2002-10-30 | 84.87 |
| 2002-10-31 | 88.68 |
| 2002-11-01 | 88.00 |
| 2002-11-04 | 89.78 |
| 2002-11-05 | 87.55 |
| 2002-11-06 | 88.42 |
| 2002-11-07 | 88.12 |
| 2002-11-08 | 89.48 |
| 2002-11-11 | 88.74 |
| 2002-11-12 | 88.02 |
| 2002-11-13 | 87.22 |
| 2002-11-14 | 88.44 |
| 2002-11-15 | 88.99 |
| 2002-11-18 | 92.19 |
| 2002-11-19 | 91.26 |
| 2002-11-20 | 91.01 |
| 2002-11-21 | 92.75 |
| 2002-11-22 | 92.20 |
| 2002-11-25 | 92.70 |
| 2002-11-26 | 92.32 |
| 2002-11-27 | 92.52 |
| 2002-11-28 | . |
| 2002-11-29 | 94.12 |
| 2002-12-02 | 95.70 |
| 2002-12-03 | 95.68 |
| 2002-12-04 | 95.00 |
| 2002-12-05 | 95.02 |
| 2002-12-06 | 96.22 |
| 2002-12-09 | 95.49 |
| 2002-12-10 | 96.82 |
| 2002-12-11 | 96.89 |
| 2002-12-12 | 97.59 |
| 2002-12-13 | 97.10 |
| 2002-12-16 | 97.74 |
| 2002-12-17 | 98.64 |
| 2002-12-18 | 98.10 |
| 2002-12-19 | 98.48 |
| 2002-12-20 | 99.21 |
| 2002-12-23 | 98.71 |
| 2002-12-24 | 98.79 |
| 2002-12-25 | . |
| 2002-12-26 | 100.07 |
| 2002-12-27 | 99.57 |
| 2002-12-30 | 99.52 |
| 2002-12-31 | 99.63 |
| 2003-01-01 | . |
| 2003-01-02 | 99.06 |
| 2003-01-03 | 99.29 |
| 2003-01-06 | 99.98 |
| 2003-01-07 | 99.47 |
| 2003-01-08 | 100.74 |
| 2003-01-09 | 102.10 |
| 2003-01-10 | 101.54 |
| 2003-01-13 | 100.61 |
| 2003-01-14 | 100.99 |
| 2003-01-15 | 100.54 |
| 2003-01-16 | 100.56 |
| 2003-01-17 | 99.39 |
| 2003-01-20 | . |
| 2003-01-21 | 99.39 |
| 2003-01-22 | 99.59 |
| 2003-01-23 | 97.88 |
| 2003-01-24 | 96.26 |
| 2003-01-27 | 94.42 |
| 2003-01-28 | 94.63 |
| 2003-01-29 | 95.18 |
| 2003-01-30 | 95.89 |
| 2003-01-31 | 97.97 |
| 2003-02-03 | 99.54 |
| 2003-02-04 | 99.89 |
| 2003-02-05 | 101.63 |
| 2003-02-06 | 102.05 |
| 2003-02-07 | 101.66 |
| 2003-02-10 | 100.97 |
| 2003-02-11 | 103.18 |
| 2003-02-12 | 101.84 |
| 2003-02-13 | 99.55 |
| 2003-02-14 | 98.78 |
| 2003-02-17 | . |
| 2003-02-18 | 100.76 |
| 2003-02-19 | 100.63 |
| 2003-02-20 | 100.05 |
| 2003-02-21 | 101.45 |
| 2003-02-24 | 102.40 |
| 2003-02-25 | 101.97 |
| 2003-02-26 | 102.53 |
| 2003-02-27 | 101.75 |
| 2003-02-28 | 102.73 |
| 2003-03-03 | 102.92 |
| 2003-03-04 | 102.28 |
| 2003-03-05 | 101.51 |
| 2003-03-06 | 100.12 |
| 2003-03-07 | 99.01 |
| 2003-03-10 | 97.38 |
| 2003-03-11 | 98.28 |
| 2003-03-12 | 98.30 |
| 2003-03-13 | 98.17 |
| 2003-03-14 | 98.60 |
| 2003-03-17 | 98.03 |
| 2003-03-18 | 97.70 |
| 2003-03-19 | 97.66 |
| 2003-03-20 | 98.81 |
| 2003-03-21 | 99.19 |
| 2003-03-24 | 97.83 |
| 2003-03-25 | 98.46 |
| 2003-03-26 | 98.50 |
| 2003-03-27 | 98.38 |
| 2003-03-28 | 99.40 |
| 2003-03-31 | 98.32 |
| 2003-04-01 | 98.91 |
| 2003-04-02 | 99.77 |
| 2003-04-03 | 99.60 |
| 2003-04-04 | 100.61 |
| 2003-04-07 | 102.06 |
| 2003-04-08 | 102.48 |
| 2003-04-09 | 101.91 |
| 2003-04-10 | 102.00 |
| 2003-04-11 | 102.13 |
| 2003-04-14 | 102.56 |
| 2003-04-15 | 102.07 |
| 2003-04-16 | 102.80 |
| 2003-04-17 | 103.64 |
| 2003-04-18 | . |
| 2003-04-21 | 103.44 |
| 2003-04-22 | 102.08 |
| 2003-04-23 | 100.28 |
| 2003-04-24 | 99.90 |
| 2003-04-25 | 99.27 |
| 2003-04-28 | 100.46 |
| 2003-04-29 | 102.68 |
| 2003-04-30 | 103.49 |
| 2003-05-01 | 103.06 |
| 2003-05-02 | 103.41 |
| 2003-05-05 | 103.62 |
| 2003-05-06 | 102.96 |
| 2003-05-07 | 103.06 |
| 2003-05-08 | 102.83 |
| 2003-05-09 | 103.73 |
| 2003-05-12 | 104.70 |
| 2003-05-13 | 105.30 |
| 2003-05-14 | 105.07 |
| 2003-05-15 | 104.72 |
| 2003-05-16 | 104.08 |
| 2003-05-19 | 105.54 |
| 2003-05-20 | 106.02 |
| 2003-05-21 | 106.44 |
| 2003-05-22 | 107.25 |
| 2003-05-23 | 108.55 |
| 2003-05-26 | . |
| 2003-05-27 | 109.39 |
| 2003-05-28 | 110.70 |
| 2003-05-29 | 112.17 |
| 2003-05-30 | 112.40 |
| 2003-06-02 | 111.67 |
| 2003-06-03 | 111.40 |
| 2003-06-04 | 113.63 |
| 2003-06-05 | 115.05 |
| 2003-06-06 | 116.65 |
| 2003-06-09 | 116.18 |
| 2003-06-10 | 115.28 |
| 2003-06-11 | 115.52 |
| 2003-06-12 | 116.69 |
| 2003-06-13 | 117.45 |
| 2003-06-16 | 117.45 |
| 2003-06-17 | 119.34 |
| 2003-06-18 | 118.82 |
| 2003-06-19 | 119.92 |
| 2003-06-20 | 120.45 |
| 2003-06-23 | 118.33 |
| 2003-06-24 | 118.22 |
| 2003-06-25 | 119.28 |
| 2003-06-26 | 118.87 |
| 2003-06-27 | 119.80 |
| 2003-06-30 | 118.81 |
| 2003-07-01 | 119.90 |
| 2003-07-02 | 120.47 |
| 2003-07-03 | 122.16 |
| 2003-07-04 | . |
| 2003-07-07 | 124.59 |
| 2003-07-08 | 124.75 |
| 2003-07-09 | 125.49 |
| 2003-07-10 | 126.71 |
| 2003-07-11 | 125.99 |
| 2003-07-14 | 128.73 |
| 2003-07-15 | 129.02 |
| 2003-07-16 | 130.02 |
| 2003-07-17 | 128.94 |
| 2003-07-18 | 129.13 |
| 2003-07-21 | 128.24 |
| 2003-07-22 | 127.71 |
| 2003-07-23 | 126.47 |
| 2003-07-24 | 129.66 |
| 2003-07-25 | 132.07 |
| 2003-07-28 | 133.36 |
| 2003-07-29 | 133.61 |
| 2003-07-30 | 133.36 |
| 2003-07-31 | 135.42 |
| 2003-08-01 | 135.38 |
| 2003-08-04 | 134.78 |
| 2003-08-05 | 133.65 |
| 2003-08-06 | 132.73 |
| 2003-08-07 | 133.85 |
| 2003-08-08 | 135.52 |
| 2003-08-11 | 138.17 |
| 2003-08-12 | 139.19 |
| 2003-08-13 | 140.57 |
| 2003-08-14 | 142.95 |
| 2003-08-15 | 144.31 |
| 2003-08-18 | 146.71 |
| 2003-08-19 | 146.45 |
| 2003-08-20 | 147.97 |
| 2003-08-21 | 147.71 |
| 2003-08-22 | 148.25 |
| 2003-08-25 | 145.96 |
| 2003-08-26 | 148.28 |
| 2003-08-27 | 148.80 |
| 2003-08-28 | 150.48 |
| 2003-08-29 | 152.83 |
| 2003-09-01 | . |
| 2003-09-02 | 155.09 |
| 2003-09-03 | 155.88 |
| 2003-09-04 | 156.49 |
| 2003-09-05 | 159.12 |
| 2003-09-08 | 161.08 |
| 2003-09-09 | 158.30 |
| 2003-09-10 | 157.05 |
| 2003-09-11 | 157.92 |
| 2003-09-12 | 157.82 |
| 2003-09-15 | 154.34 |
| 2003-09-16 | 156.71 |
| 2003-09-17 | 156.00 |
| 2003-09-18 | 155.32 |
| 2003-09-19 | 157.05 |
| 2003-09-22 | 156.13 |
| 2003-09-23 | 157.14 |
| 2003-09-24 | 158.38 |
| 2003-09-25 | 155.16 |
| 2003-09-26 | 155.55 |
| 2003-09-29 | 158.99 |
| 2003-09-30 | 160.69 |
| 2003-10-01 | 163.84 |
| 2003-10-02 | 167.37 |
| 2003-10-03 | 172.49 |
| 2003-10-06 | 175.26 |
| 2003-10-07 | 175.89 |
| 2003-10-08 | 177.35 |
| 2003-10-09 | 179.13 |
| 2003-10-10 | 180.47 |
| 2003-10-13 | 185.46 |
| 2003-10-14 | 183.50 |
| 2003-10-15 | 185.86 |
| 2003-10-16 | 189.35 |
| 2003-10-17 | 189.31 |
| 2003-10-20 | 188.43 |
| 2003-10-21 | 185.68 |
| 2003-10-22 | 185.59 |
| 2003-10-23 | 179.66 |
| 2003-10-24 | 181.39 |
| 2003-10-27 | 181.68 |
| 2003-10-28 | 183.95 |
| 2003-10-29 | 184.82 |
| 2003-10-30 | 188.19 |
| 2003-10-31 | 188.32 |
| 2003-11-03 | 192.66 |
| 2003-11-04 | 193.00 |
| 2003-11-05 | 190.88 |
| 2003-11-06 | 189.36 |
| 2003-11-07 | 187.97 |
| 2003-11-10 | 185.92 |
| 2003-11-11 | 186.16 |
| 2003-11-12 | 187.46 |
| 2003-11-13 | 187.43 |
| 2003-11-14 | 186.67 |
| 2003-11-17 | 186.47 |
| 2003-11-18 | 185.55 |
| 2003-11-19 | 182.37 |
| 2003-11-20 | 180.30 |
| 2003-11-21 | 181.93 |
| 2003-11-24 | 181.97 |
| 2003-11-25 | 185.97 |
| 2003-11-26 | 185.98 |
| 2003-11-27 | . |
| 2003-11-28 | 192.69 |
| 2003-12-01 | 198.46 |
| 2003-12-02 | 200.69 |
| 2003-12-03 | 200.95 |
| 2003-12-04 | 202.43 |
| 2003-12-05 | 203.39 |
| 2003-12-08 | 205.39 |
| 2003-12-09 | 211.78 |
| 2003-12-10 | 212.81 |
| 2003-12-11 | 210.55 |
| 2003-12-12 | 214.71 |
| 2003-12-15 | 215.12 |
| 2003-12-16 | 213.95 |
| 2003-12-17 | 214.45 |
| 2003-12-18 | 216.50 |
| 2003-12-19 | 220.99 |
| 2003-12-22 | 228.20 |
| 2003-12-23 | 227.09 |
| 2003-12-24 | 228.81 |
| 2003-12-25 | . |
| 2003-12-26 | 231.86 |
| 2003-12-29 | 235.88 |
| 2003-12-30 | 235.72 |
| 2003-12-31 | 238.80 |
| 2004-01-01 | . |
| 2004-01-02 | 245.80 |
| 2004-01-05 | 252.85 |
| 2004-01-06 | 250.25 |
| 2004-01-07 | 247.55 |
| 2004-01-08 | 250.90 |
| 2004-01-09 | 249.19 |
| 2004-01-12 | 246.44 |
| 2004-01-13 | 247.96 |
| 2004-01-14 | 247.47 |
| 2004-01-15 | 241.79 |
| 2004-01-16 | 238.54 |
| 2004-01-19 | . |
| 2004-01-20 | 243.10 |
| 2004-01-21 | 237.15 |
| 2004-01-22 | 233.23 |
| 2004-01-23 | 236.96 |
| 2004-01-26 | 236.62 |
| 2004-01-27 | 241.72 |
| 2004-01-28 | 238.36 |
| 2004-01-29 | 229.14 |
| 2004-01-30 | 225.08 |
| 2004-02-02 | 222.72 |
| 2004-02-03 | 229.32 |
| 2004-02-04 | 231.98 |
| 2004-02-05 | 226.72 |
| 2004-02-06 | 230.89 |
| 2004-02-09 | 237.27 |
| 2004-02-10 | 239.77 |
| 2004-02-11 | 241.68 |
| 2004-02-12 | 243.66 |
| 2004-02-13 | 242.75 |
| 2004-02-16 | . |
| 2004-02-17 | 247.62 |
| 2004-02-18 | 245.22 |
| 2004-02-19 | 237.62 |
| 2004-02-20 | 238.14 |
| 2004-02-23 | 235.87 |
| 2004-02-24 | 235.84 |
| 2004-02-25 | 234.01 |
| 2004-02-26 | 234.52 |
| 2004-02-27 | 239.60 |
| 2004-03-01 | 245.71 |
| 2004-03-02 | 246.38 |
| 2004-03-03 | 248.53 |
| 2004-03-04 | 246.47 |
| 2004-03-05 | 247.72 |
| 2004-03-08 | 247.94 |
| 2004-03-09 | 245.20 |
| 2004-03-10 | 235.56 |
| 2004-03-11 | 228.62 |
| 2004-03-12 | 234.17 |
| 2004-03-15 | 230.35 |
| 2004-03-16 | 230.76 |
| 2004-03-17 | 234.47 |
| 2004-03-18 | 231.74 |
| 2004-03-19 | 232.15 |
| 2004-03-22 | 225.25 |
| 2004-03-23 | 225.59 |
| 2004-03-24 | 224.47 |
| 2004-03-25 | 221.81 |
| 2004-03-26 | 227.39 |
| 2004-03-29 | 230.30 |
| 2004-03-30 | 234.15 |
| 2004-03-31 | 237.21 |
| 2004-04-01 | 241.67 |
| 2004-04-02 | 247.02 |
| 2004-04-05 | 248.11 |
| 2004-04-06 | 250.34 |
| 2004-04-07 | 248.50 |
| 2004-04-08 | 248.04 |
| 2004-04-09 | . |
| 2004-04-12 | 246.18 |
| 2004-04-13 | 244.23 |
| 2004-04-14 | 238.24 |
| 2004-04-15 | 234.80 |
| 2004-04-16 | 236.37 |
| 2004-04-19 | 231.99 |
| 2004-04-20 | 226.44 |
| 2004-04-21 | 226.04 |
| 2004-04-22 | 221.86 |
| 2004-04-23 | 226.53 |
| 2004-04-26 | 221.74 |
| 2004-04-27 | 217.20 |
| 2004-04-28 | 213.17 |
| 2004-04-29 | 205.74 |
| 2004-04-30 | 202.76 |
| 2004-05-03 | 202.03 |
| 2004-05-04 | 207.05 |
| 2004-05-05 | 207.33 |
| 2004-05-06 | 205.41 |
| 2004-05-07 | 198.38 |
| 2004-05-10 | 186.19 |
| 2004-05-11 | 186.11 |
| 2004-05-12 | 187.53 |
| 2004-05-13 | 190.62 |
| 2004-05-14 | 181.58 |
| 2004-05-17 | 168.73 |
| 2004-05-18 | 180.81 |
| 2004-05-19 | 189.81 |
| 2004-05-20 | 187.06 |
| 2004-05-21 | 188.49 |
| 2004-05-24 | 193.30 |
| 2004-05-25 | 193.50 |
| 2004-05-26 | 195.21 |
| 2004-05-27 | 198.78 |
| 2004-05-28 | 196.06 |
| 2004-05-31 | . |
| 2004-06-01 | 194.78 |
| 2004-06-02 | 196.57 |
| 2004-06-03 | 190.23 |
| 2004-06-04 | 193.95 |
| 2004-06-07 | 200.54 |
| 2004-06-08 | 200.84 |
| 2004-06-09 | 197.04 |
| 2004-06-10 | 196.49 |
| 2004-06-11 | . |
| 2004-06-14 | 189.83 |
| 2004-06-15 | 191.17 |
| 2004-06-16 | 189.36 |
| 2004-06-17 | 189.40 |
| 2004-06-18 | 187.01 |
| 2004-06-21 | 185.39 |
| 2004-06-22 | 184.60 |
| 2004-06-23 | 186.78 |
| 2004-06-24 | 191.93 |
| 2004-06-25 | 195.22 |
| 2004-06-28 | 193.48 |
| 2004-06-29 | 194.66 |
| 2004-06-30 | 195.15 |
| 2004-07-01 | 196.67 |
| 2004-07-02 | 198.98 |
| 2004-07-05 | . |
| 2004-07-06 | 200.44 |
| 2004-07-07 | 203.36 |
| 2004-07-08 | 199.16 |
| 2004-07-09 | 200.76 |
| 2004-07-12 | 201.88 |
| 2004-07-13 | 201.86 |
| 2004-07-14 | 202.31 |
| 2004-07-15 | 205.92 |
| 2004-07-16 | 210.67 |
| 2004-07-19 | 210.93 |
| 2004-07-20 | 212.34 |
| 2004-07-21 | 211.62 |
| 2004-07-22 | 210.87 |
| 2004-07-23 | 211.13 |
| 2004-07-26 | 210.63 |
| 2004-07-27 | 212.05 |
| 2004-07-28 | 214.79 |
| 2004-07-29 | 217.29 |
| 2004-07-30 | 221.08 |
| 2004-08-02 | 221.11 |
| 2004-08-03 | 219.67 |
| 2004-08-04 | 218.67 |
| 2004-08-05 | 218.81 |
| 2004-08-06 | 219.36 |
| 2004-08-09 | 218.15 |
| 2004-08-10 | 220.48 |
| 2004-08-11 | 217.35 |
| 2004-08-12 | 218.98 |
| 2004-08-13 | 218.91 |
| 2004-08-16 | 220.60 |
| 2004-08-17 | 223.26 |
| 2004-08-18 | 225.90 |
| 2004-08-19 | 229.62 |
| 2004-08-20 | 227.97 |
| 2004-08-23 | 222.48 |
| 2004-08-24 | 222.98 |
| 2004-08-25 | 224.92 |
| 2004-08-26 | 225.70 |
| 2004-08-27 | 225.57 |
| 2004-08-30 | 228.41 |
| 2004-08-31 | 230.93 |
| 2004-09-01 | 230.58 |
| 2004-09-02 | 231.14 |
| 2004-09-03 | 230.53 |
| 2004-09-06 | . |
| 2004-09-07 | 235.15 |
| 2004-09-08 | 235.08 |
| 2004-09-09 | 233.51 |
| 2004-09-10 | 233.28 |
| 2004-09-13 | 233.71 |
| 2004-09-14 | 236.25 |
| 2004-09-15 | 237.23 |
| 2004-09-16 | 241.87 |
| 2004-09-17 | 247.59 |
| 2004-09-20 | 250.73 |
| 2004-09-21 | 251.48 |
| 2004-09-22 | 247.52 |
| 2004-09-23 | 248.54 |
| 2004-09-24 | 247.37 |
| 2004-09-27 | 244.38 |
| 2004-09-28 | 250.95 |
| 2004-09-29 | 256.11 |
| 2004-09-30 | 258.50 |
| 2004-10-01 | 262.90 |
| 2004-10-04 | 270.25 |
| 2004-10-05 | 271.54 |
| 2004-10-06 | 268.90 |
| 2004-10-07 | 269.53 |
| 2004-10-08 | 267.45 |
| 2004-10-11 | 266.93 |
| 2004-10-12 | 264.06 |
| 2004-10-13 | 255.70 |
| 2004-10-14 | 251.02 |
| 2004-10-15 | 256.50 |
| 2004-10-18 | 255.12 |
| 2004-10-19 | 252.38 |
| 2004-10-20 | 247.71 |
| 2004-10-21 | 250.66 |
| 2004-10-22 | 250.01 |
| 2004-10-25 | 247.32 |
| 2004-10-26 | 253.38 |
| 2004-10-27 | 255.10 |
| 2004-10-28 | 252.74 |
| 2004-10-29 | 251.42 |
| 2004-11-01 | 252.64 |
| 2004-11-02 | 255.46 |
| 2004-11-03 | 259.04 |
| 2004-11-04 | 259.66 |
| 2004-11-05 | 261.78 |
| 2004-11-08 | 260.64 |
| 2004-11-09 | 263.78 |
| 2004-11-10 | 267.61 |
| 2004-11-11 | 266.77 |
| 2004-11-12 | 272.82 |
| 2004-11-15 | 274.52 |
| 2004-11-16 | 271.29 |
| 2004-11-17 | 275.83 |
| 2004-11-18 | 274.67 |
| 2004-11-19 | 272.46 |
| 2004-11-22 | 272.92 |
| 2004-11-23 | 273.74 |
| 2004-11-24 | 274.84 |
| 2004-11-25 | . |
| 2004-11-26 | 277.85 |
| 2004-11-29 | 279.55 |
| 2004-11-30 | 283.38 |
| 2004-12-01 | 285.21 |
| 2004-12-02 | 285.81 |
| 2004-12-03 | 287.39 |
| 2004-12-06 | 285.61 |
| 2004-12-07 | 279.08 |
| 2004-12-08 | 275.66 |
| 2004-12-09 | 273.63 |
| 2004-12-10 | 274.30 |
| 2004-12-13 | 279.85 |
| 2004-12-14 | 283.41 |
| 2004-12-15 | 284.26 |
| 2004-12-16 | 287.75 |
| 2004-12-17 | 286.29 |
| 2004-12-20 | 288.85 |
| 2004-12-21 | 293.51 |
| 2004-12-22 | 293.10 |
| 2004-12-23 | 295.97 |
| 2004-12-24 | . |
| 2004-12-27 | 299.02 |
| 2004-12-28 | 304.28 |
| 2004-12-29 | 305.93 |
| 2004-12-30 | 307.25 |
| 2004-12-31 | 308.30 |
| 2005-01-03 | 305.82 |
| 2005-01-04 | 295.77 |
| 2005-01-05 | 290.00 |
| 2005-01-06 | 285.32 |
| 2005-01-07 | 291.21 |
| 2005-01-10 | 289.87 |
| 2005-01-11 | 287.66 |
| 2005-01-12 | 287.30 |
| 2005-01-13 | 295.38 |
| 2005-01-14 | 298.11 |
| 2005-01-17 | . |
| 2005-01-18 | 295.28 |
| 2005-01-19 | 296.10 |
| 2005-01-20 | 290.68 |
| 2005-01-21 | 295.79 |
| 2005-01-24 | 300.38 |
| 2005-01-25 | 301.90 |
| 2005-01-26 | 302.52 |
| 2005-01-27 | 301.41 |
#2005-01-28| 304.23
#2005-01-31| 309.24
#2005-02-01| 310.39
#2005-02-02| 310.84
#2005-02-03| 313.48
#2005-02-04| 316.00
#2005-02-07| 316.21
#2005-02-08| 314.26
#2005-02-09| 316.15
#2005-02-10| 315.84
#2005-02-11| 316.65
#2005-02-14| 319.02
#2005-02-15| 320.52
#2005-02-16| 318.72
#2005-02-17| 325.48
#2005-02-18| 328.51
#2005-02-21| .
#2005-02-22| 335.48
#2005-02-23| 342.52
#2005-02-24| 350.78
#2005-02-25| 345.15
#2005-02-28| 350.46
#2005-03-01| 343.08
#2005-03-02| 343.65
#2005-03-03| 346.88
#2005-03-04| 353.52
#2005-03-07| 356.85
#2005-03-08| 353.40
#2005-03-09| 349.09
#2005-03-10| 344.87
#2005-03-11| 345.01
#2005-03-14| 338.55
#2005-03-15| 333.95
#2005-03-16| 335.54
#2005-03-17| 338.21
#2005-03-18| 336.90
#2005-03-21| 332.78
#2005-03-22| 327.47
#2005-03-23| 318.30
#2005-03-24| 323.68
#2005-03-25| .
#2005-03-28| 319.35
#2005-03-29| 311.73
#2005-03-30| 315.90
#2005-03-31| 322.25
#2005-04-01| 327.28
#2005-04-04| 321.18
#2005-04-05| 319.13
#2005-04-06| 319.54
#2005-04-07| 322.70
#2005-04-08| 320.17
#2005-04-11| 318.33
#2005-04-12| 315.57
#2005-04-13| 312.53
#2005-04-14| 302.97
#2005-04-15| 296.90
#2005-04-18| 294.12
#2005-04-19| 299.93
#2005-04-20| 301.44
#2005-04-21| 303.43
#2005-04-22| 303.78
#2005-04-25| 307.10
#2005-04-26| 307.30
#2005-04-27| 304.37
#2005-04-28| 296.84
#2005-04-29| 294.60
#2005-05-02| 295.87
#2005-05-03| 298.43
#2005-05-04| 304.98
#2005-05-05| 304.52
#2005-05-06| 307.87
#2005-05-09| 308.99
#2005-05-10| 302.60
#2005-05-11| 299.42
#2005-05-12| 293.33
#2005-05-13| 289.63
#2005-05-16| 294.39
#2005-05-17| 291.49
#2005-05-18| 297.74
#2005-05-19| 298.33
#2005-05-20| 294.47
#2005-05-23| 295.09
#2005-05-24| 299.47
#2005-05-25| 297.70
#2005-05-26| 297.87
#2005-05-27| 303.91
#2005-05-30| .
#2005-05-31| 303.86
#2005-06-01| 304.99
#2005-06-02| 307.49
#2005-06-03| 310.99
#2005-06-06| 301.80
#2005-06-07| 299.18
#2005-06-08| 300.92
#2005-06-09| 294.93
#2005-06-10| 298.42
#2005-06-13| 298.39
#2005-06-14| 303.60
#2005-06-15| 303.28
#2005-06-16| 308.57
#2005-06-17| 314.12
#2005-06-20| 316.30
#2005-06-21| 315.73
#2005-06-22| 316.90
#2005-06-23| 309.59
#2005-06-24| 309.00
#2005-06-27| 310.42
#2005-06-28| 311.97
#2005-06-29| 313.51
#2005-06-30| 311.22
#2005-07-01| 314.65
#2005-07-04| .
#2005-07-05| 310.07
#2005-07-06| 311.28
#2005-07-07| 306.95
#2005-07-08| 313.41
#2005-07-11| 320.15
#2005-07-12| 323.92
#2005-07-13| 326.81
#2005-07-14| 326.32
#2005-07-15| 324.68
#2005-07-18| 326.57
#2005-07-19| 329.13
#2005-07-20| 336.00
#2005-07-21| 343.44
#2005-07-22| 340.67
#2005-07-25| 332.68
#2005-07-26| 331.69
#2005-07-27| 335.34
#2005-07-28| 338.91
#2005-07-29| 339.73
#2005-08-01| 342.31
#2005-08-02| 352.50
#2005-08-03| 356.68
#2005-08-04| 358.20
#2005-08-05| 359.94
#2005-08-08| 361.37
#2005-08-09| 362.74
#2005-08-10| 369.01
#2005-08-11| 363.57
#2005-08-12| 359.32
#2005-08-15| 364.67
#2005-08-16| 360.52
#2005-08-17| 363.12
#2005-08-18| 355.78
#2005-08-19| 349.25
#2005-08-22| 355.89
#2005-08-23| 348.90
#2005-08-24| 343.51
#2005-08-25| 346.77
#2005-08-26| 347.67
#2005-08-29| 348.82
#2005-08-30| 352.41
#2005-08-31| 355.36
#2005-09-01| 359.19
#2005-09-02| 365.83
#2005-09-05| .
#2005-09-06| 370.78
#2005-09-07| 371.04
#2005-09-08| 372.92
#2005-09-09| 375.47
#2005-09-12| 378.23
#2005-09-13| 374.17
#2005-09-14| 375.12
#2005-09-15| 384.35
#2005-09-16| 395.42
#2005-09-19| 396.42
#2005-09-20| 396.40
#2005-09-21| 404.95
#2005-09-22| 398.46
#2005-09-23| 402.45
#2005-09-26| 408.47
#2005-09-27| 408.30
#2005-09-28| 411.55
#2005-09-29| 416.45
#2005-09-30| 418.98
#2005-10-03| 417.11
#2005-10-04| 414.41
#2005-10-05| 398.33
#2005-10-06| 386.31
#2005-10-07| 389.56
#2005-10-10| 395.32
#2005-10-11| 397.17
#2005-10-12| 396.82
#2005-10-13| 384.42
#2005-10-14| 382.48
#2005-10-17| 385.32
#2005-10-18| 375.14
#2005-10-19| 370.11
#2005-10-20| 365.13
#2005-10-21| 373.02
#2005-10-24| 375.47
#2005-10-25| 374.18
#2005-10-26| 374.73
#2005-10-27| 368.77
#2005-10-28| 367.62
#2005-10-31| 380.34
#2005-11-01| 388.22
#2005-11-02| 390.90
#2005-11-03| 394.46
#2005-11-04| 389.42
#2005-11-07| 395.26
#2005-11-08| 394.25
#2005-11-09| 395.62
#2005-11-10| 393.34
#2005-11-11| 395.71
#2005-11-14| 389.83
#2005-11-15| 389.81
#2005-11-16| 392.97
#2005-11-17| 402.96
#2005-11-18| 401.09
#2005-11-21| 400.67
#2005-11-22| 396.61
#2005-11-23| 404.45
#2005-11-24| .
#2005-11-25| 405.16
#2005-11-28| 404.92
#2005-11-29| 407.11
#2005-11-30| 404.13
#2005-12-01| 409.97
#2005-12-02| 411.88
#2005-12-05| 409.54
#2005-12-06| 411.69
#2005-12-07| 406.11
#2005-12-08| 402.56
#2005-12-09| 406.48
#2005-12-12| 406.53
#2005-12-13| 412.15
#2005-12-14| 409.99
#2005-12-15| 405.27
#2005-12-16| 406.09
#2005-12-19| 404.93
#2005-12-20| 404.46
#2005-12-21| 410.25
#2005-12-22| 410.03
#2005-12-23| 406.15
#2005-12-26| .
#2005-12-27| 407.72
#2005-12-28| 408.64
#2005-12-29| 412.50
#2005-12-30| 414.22
#2006-01-02| .
#2006-01-03| 426.66
#2006-01-04| 435.37
#2006-01-05| 438.54
#2006-01-06| 442.08
#2006-01-09| 445.07
#2006-01-10| 441.53
#2006-01-11| 445.36
#2006-01-12| 448.57
#2006-01-13| 448.78
#2006-01-16| .
#2006-01-17| 450.70
#2006-01-18| 446.79
#2006-01-19| 459.38
#2006-01-20| 461.74
#2006-01-23| 460.72
#2006-01-24| 470.19
#2006-01-25| 469.54
#2006-01-26| 476.33
#2006-01-27| 488.14
#2006-01-30| 493.47
#2006-01-31| 497.45
#2006-02-01| 498.28
#2006-02-02| 489.16
#2006-02-03| 484.00
#2006-02-06| 494.57
#2006-02-07| 489.58
#2006-02-08| 481.97
#2006-02-09| 485.33
#2006-02-10| 485.94
#2006-02-13| 476.71
#2006-02-14| 481.48
#2006-02-15| 491.13
#2006-02-16| 492.23
#2006-02-17| 491.09
#2006-02-20| .
#2006-02-21| 495.27
#2006-02-22| 498.00
#2006-02-23| 503.62
#2006-02-24| 503.68
#2006-02-27| 502.86
#2006-02-28| 504.84
#2006-03-01| 506.45
#2006-03-02| 512.86
#2006-03-03| 517.47
#2006-03-06| 517.71
#2006-03-07| 499.16
#2006-03-08| 489.42
#2006-03-09| 483.11
#2006-03-10| 490.57
#2006-03-13| 496.80
#2006-03-14| 501.17
#2006-03-15| 508.62
#2006-03-16| 512.15
#2006-03-17| 509.88
#2006-03-20| 512.40
#2006-03-21| 504.05
#2006-03-22| 503.84
#2006-03-23| 507.41
#2006-03-24| 514.82
#2006-03-27| 521.85
#2006-03-28| 514.10
#2006-03-29| 521.07
#2006-03-30| 534.75
#2006-03-31| 539.77
#2006-04-03| 554.40
#2006-04-04| 556.80
#2006-04-05| 557.85
#2006-04-06| 561.53
#2006-04-07| 555.75
#2006-04-10| 555.88
#2006-04-11| 553.17
#2006-04-12| 552.56
#2006-04-13| 555.33
#2006-04-14| .
#2006-04-17| 562.85
#2006-04-18| 578.86
#2006-04-19| 587.39
#2006-04-20| 596.82
#2006-04-21| 592.03
#2006-04-24| 597.60
#2006-04-25| 587.40
#2006-04-26| 595.43
#2006-04-27| 589.71
#2006-04-28| 596.14
#2006-05-01| 603.06
#2006-05-02| 620.00
#2006-05-03| 617.25
#2006-05-04| 624.15
#2006-05-05| 630.26
#2006-05-08| 642.73
#2006-05-09| 644.88
#2006-05-10| 647.91
#2006-05-11| 634.22
#2006-05-12| 619.46
#2006-05-15| 582.55
#2006-05-16| 578.92
#2006-05-17| 582.60
#2006-05-18| 550.03
#2006-05-19| 543.96
#2006-05-22| 506.34
#2006-05-23| 520.69
#2006-05-24| 508.27
#2006-05-25| 518.41
#2006-05-26| 540.65
#2006-05-29| .
#2006-05-30| 524.16
#2006-05-31| 521.97
#2006-06-01| 520.56
#2006-06-02| 533.42
#2006-06-05| 520.10
#2006-06-06| 507.26
#2006-06-07| 489.34
#2006-06-08| 473.38
#2006-06-09| 486.06
#2006-06-12| 471.46
#2006-06-13| 448.66
#2006-06-14| 449.68
#2006-06-15| 461.02
#2006-06-16| 485.36
#2006-06-19| 484.77
#2006-06-20| 475.23
#2006-06-21| 493.80
#2006-06-22| 499.53
#2006-06-23| 506.85
#2006-06-26| 505.15
#2006-06-27| 504.33
#2006-06-28| 509.16
#2006-06-29| 524.87
#2006-06-30| 546.26
#2006-07-03| 555.87
#2006-07-04| .
#2006-07-05| 547.06
#2006-07-06| 546.01
#2006-07-07| 540.59
#2006-07-10| 543.74
#2006-07-11| 541.12
#2006-07-12| 544.12
#2006-07-13| 529.46
#2006-07-14| 524.92
#2006-07-17| 510.37
#2006-07-18| 506.89
#2006-07-19| 517.96
#2006-07-20| 515.93
#2006-07-21| 504.51
#2006-07-24| 507.02
#2006-07-25| 516.05
#2006-07-26| 513.62
#2006-07-27| 521.17
#2006-07-28| 526.93
#2006-07-31| 523.93
#2006-08-01| 519.03
#2006-08-02| 526.91
#2006-08-03| 531.42
#2006-08-04| 534.18
#2006-08-07| 529.14
#2006-08-08| 531.22
#2006-08-09| 531.40
#2006-08-10| 528.93
#2006-08-11| 528.72
#2006-08-14| 527.18
#2006-08-15| 526.77
#2006-08-16| 536.25
#2006-08-17| 538.06
#2006-08-18| 531.86
#2006-08-21| 529.46
#2006-08-22| 527.65
#2006-08-23| 515.08
#2006-08-24| 519.29
#2006-08-25| 521.78
#2006-08-28| 528.09
#2006-08-29| 530.23
#2006-08-30| 531.56
#2006-08-31| 525.02
#2006-09-01| 534.12
#2006-09-04| .
#2006-09-05| 545.43
#2006-09-06| 542.83
#2006-09-07| 539.30
#2006-09-08| 534.76
#2006-09-11| 513.26
#2006-09-12| 515.44
#2006-09-13| 521.14
#2006-09-14| 521.03
#2006-09-15| 520.04
#2006-09-18| 523.15
#2006-09-19| 517.71
#2006-09-20| 513.19
#2006-09-21| 514.81
#2006-09-22| 509.97
#2006-09-25| 506.94
#2006-09-26| 515.95
#2006-09-27| 522.44
#2006-09-28| 526.25
#2006-09-29| 529.30
#2006-10-02| 533.10
#2006-10-03| 524.89
#2006-10-04| 527.95
#2006-10-05| 535.75
#2006-10-06| 537.80
#2006-10-09| 540.60
#2006-10-10| 545.04
#2006-10-11| 546.06
#2006-10-12| 552.74
#2006-10-13| 560.70
#2006-10-16| 570.64
#2006-10-17| 570.92
#2006-10-18| 570.73
#2006-10-19| 571.51
#2006-10-20| 573.72
#2006-10-23| 575.85
#2006-10-24| 582.54
#2006-10-25| 584.28
#2006-10-26| 586.87
#2006-10-27| 586.83
#2006-10-30| 584.66
#2006-10-31| 587.89
#2006-11-01| 600.79
#2006-11-02| 602.51
#2006-11-03| 606.48
#2006-11-06| 617.47
#2006-11-07| 615.66
#2006-11-08| 611.01
#2006-11-09| 617.68
#2006-11-10| 615.13
#2006-11-13| 608.26
#2006-11-14| 608.54
#2006-11-15| 610.07
#2006-11-16| 612.51
#2006-11-17| 607.98
#2006-11-20| 606.63
#2006-11-21| 617.24
#2006-11-22| 623.16
#2006-11-23| .
#2006-11-24| 626.01
#2006-11-27| 620.33
#2006-11-28| 613.06
#2006-11-29| 624.21
#2006-11-30| 626.56
#2006-12-01| 625.75
#2006-12-04| 640.34
#2006-12-05| 654.25
#2006-12-06| 652.46
#2006-12-07| 651.23
#2006-12-08| 643.65
#2006-12-11| 641.65
#2006-12-12| 631.80
#2006-12-13| 635.19
#2006-12-14| 647.06
#2006-12-15| 651.25
#2006-12-18| 653.47
#2006-12-19| 646.71
#2006-12-20| 646.55
#2006-12-21| 648.99
#2006-12-22| 653.36
#2006-12-25| .
#2006-12-26| 656.83
#2006-12-27| 666.21
#2006-12-28| 665.09
#2006-12-29| 667.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 668.34
#2007-01-04| 660.86
#2007-01-05| 645.63
#2007-01-08| 646.97
#2007-01-09| 640.97
#2007-01-10| 641.92
#2007-01-11| 650.95
#2007-01-12| 666.17
#2007-01-15| .
#2007-01-16| 669.04
#2007-01-17| 671.85
#2007-01-18| 677.14
#2007-01-19| 684.60
#2007-01-22| 691.27
#2007-01-23| 698.33
#2007-01-24| 712.39
#2007-01-25| 713.50
#2007-01-26| 706.32
#2007-01-29| 704.93
#2007-01-30| 707.48
#2007-01-31| 708.40
#2007-02-01| 720.35
#2007-02-02| 724.75
#2007-02-05| 728.65
#2007-02-06| 739.61
#2007-02-07| 735.08
#2007-02-08| 735.22
#2007-02-09| 726.38
#2007-02-12| 716.26
#2007-02-13| 729.51
#2007-02-14| 744.32
#2007-02-15| 757.23
#2007-02-16| 758.22
#2007-02-19| .
#2007-02-20| 757.68
#2007-02-21| 768.61
#2007-02-22| 773.04
#2007-02-23| 764.73
#2007-02-26| 773.91
#2007-02-27| 730.20
#2007-02-28| 725.30
#2007-03-01| 713.96
#2007-03-02| 698.31
#2007-03-05| 660.53
#2007-03-06| 693.58
#2007-03-07| 692.29
#2007-03-08| 709.77
#2007-03-09| 719.05
#2007-03-12| 726.78
#2007-03-13| 715.03
#2007-03-14| 708.62
#2007-03-15| 718.26
#2007-03-16| 715.63
#2007-03-19| 729.68
#2007-03-20| 736.66
#2007-03-21| 750.43
#2007-03-22| 756.19
#2007-03-23| 758.90
#2007-03-26| 764.24
#2007-03-27| 759.90
#2007-03-28| 745.26
#2007-03-29| 753.79
#2007-03-30| 766.76
#2007-04-02| 758.70
#2007-04-03| 775.66
#2007-04-04| 789.03
#2007-04-05| 792.81
#2007-04-06| .
#2007-04-09| 800.31
#2007-04-10| 807.42
#2007-04-11| 811.07
#2007-04-12| 810.72
#2007-04-13| 820.80
#2007-04-16| 841.56
#2007-04-17| 842.23
#2007-04-18| 839.81
#2007-04-19| 832.02
#2007-04-20| 852.42
#2007-04-23| 858.71
#2007-04-24| 858.75
#2007-04-25| 863.54
#2007-04-26| 858.21
#2007-04-27| 846.46
#2007-04-30| 849.14
#2007-05-01| 848.90
#2007-05-02| 852.53
#2007-05-03| 874.41
#2007-05-04| 881.73
#2007-05-07| 882.32
#2007-05-08| 878.83
#2007-05-09| 895.17
#2007-05-10| 890.18
#2007-05-11| 891.84
#2007-05-14| 909.68
#2007-05-15| 907.00
#2007-05-16| 930.04
#2007-05-17| 929.62
#2007-05-18| 931.14
#2007-05-21| 944.50
#2007-05-22| 943.01
#2007-05-23| 938.12
#2007-05-24| 914.83
#2007-05-25| 924.78
#2007-05-28| .
#2007-05-29| 932.73
#2007-05-30| 929.22
#2007-05-31| 946.45
#2007-06-01| 971.90
#2007-06-04| 971.97
#2007-06-05| 970.91
#2007-06-06| 946.84
#2007-06-07| 942.79
#2007-06-08| 932.98
#2007-06-11| 944.37
#2007-06-12| 939.01
#2007-06-13| 948.62
#2007-06-14| 972.27
#2007-06-15| 989.19
#2007-06-18| 998.14
#2007-06-19| 995.11
#2007-06-20| 990.23
#2007-06-21|1000.68
#2007-06-22| 995.86
#2007-06-25| 980.67
#2007-06-26| 968.48
#2007-06-27| 969.64
#2007-06-28| 971.80
#2007-06-29| 983.02
#2007-07-02| 996.67
#2007-07-03|1014.92
#2007-07-04| .
#2007-07-05|1032.20
#2007-07-06|1041.93
#2007-07-09|1053.58
#2007-07-10|1051.16
#2007-07-11|1057.75
#2007-07-12|1088.19
#2007-07-13|1101.16
#2007-07-16|1098.44
#2007-07-17|1103.13
#2007-07-18|1097.92
#2007-07-19|1113.60
#2007-07-20|1116.94
#2007-07-23|1141.14
#2007-07-24|1132.21
#2007-07-25|1119.63
#2007-07-26|1099.00
#2007-07-27|1058.30
#2007-07-30|1080.54
#2007-07-31|1103.49
#2007-08-01|1071.90
#2007-08-02|1074.54
#2007-08-03|1057.68
#2007-08-06|1030.46
#2007-08-07|1040.18
#2007-08-08|1076.29
#2007-08-09|1053.32
#2007-08-10|1011.23
#2007-08-13|1017.25
#2007-08-14| 995.28
#2007-08-15| 963.63
#2007-08-16| 896.98
#2007-08-17| 898.63
#2007-08-20| 935.95
#2007-08-21| 943.47
#2007-08-22| 988.36
#2007-08-23|1005.53
#2007-08-24|1028.57
#2007-08-27|1081.79
#2007-08-28|1063.34
#2007-08-29|1071.33
#2007-08-30|1083.57
#2007-08-31|1122.49
#2007-09-03| .
#2007-09-04|1137.37
#2007-09-05|1128.13
#2007-09-06|1147.27
#2007-09-07|1145.35
#2007-09-10|1135.48
#2007-09-11|1163.06
#2007-09-12|1175.99
#2007-09-13|1191.26
#2007-09-14|1196.36
#2007-09-17|1195.61
#2007-09-18|1234.53
#2007-09-19|1286.04
#2007-09-20|1303.26
#2007-09-21|1317.31
#2007-09-24|1370.15
#2007-09-25|1371.89
#2007-09-26|1380.44
#2007-09-27|1414.19
#2007-09-28|1418.50
#2007-10-01|1454.76
#2007-10-02|1474.44
#2007-10-03|1449.97
#2007-10-04|1408.78
#2007-10-05|1460.22
#2007-10-08|1452.84
#2007-10-09|1490.10
#2007-10-10|1508.08
#2007-10-11|1556.81
#2007-10-12|1537.36
#2007-10-15|1583.99
#2007-10-16|1551.29
#2007-10-17|1562.21
#2007-10-18|1547.68
#2007-10-19|1506.77
#2007-10-22|1460.71
#2007-10-23|1524.83
#2007-10-24|1508.40
#2007-10-25|1522.58
#2007-10-26|1568.68
#2007-10-29|1631.06
#2007-10-30|1621.27
#2007-10-31|1645.63
#2007-11-01|1621.97
#2007-11-02|1614.66
#2007-11-05|1570.68
#2007-11-06|1599.78
#2007-11-07|1602.10
#2007-11-08|1568.50
#2007-11-09|1560.01
#2007-11-12|1490.67
#2007-11-13|1500.63
#2007-11-14|1573.94
#2007-11-15|1564.81
#2007-11-16|1542.59
#2007-11-19|1512.32
#2007-11-20|1506.85
#2007-11-21|1438.18
#2007-11-22| .
#2007-11-23|1452.13
#2007-11-26|1472.85
#2007-11-27|1460.34
#2007-11-28|1502.58
#2007-11-29|1530.30
#2007-11-30|1570.53
#2007-12-03|1584.83
#2007-12-04|1583.49
#2007-12-05|1615.64
#2007-12-06|1630.12
#2007-12-07|1625.38
#2007-12-10|1619.43
#2007-12-11|1621.39
#2007-12-12|1614.31
#2007-12-13|1568.67
#2007-12-14|1561.67
#2007-12-17|1483.24
#2007-12-18|1482.56
#2007-12-19|1498.35
#2007-12-20|1511.94
#2007-12-21|1531.75
#2007-12-24|1562.91
#2007-12-25| .
#2007-12-26|1594.69
#2007-12-27|1591.20
#2007-12-28|1598.43
#2007-12-31|1595.10
#2008-01-01| .
#2008-01-02|1586.37
#2008-01-03|1594.59
#2008-01-04|1594.80
#2008-01-07|1576.90
#2008-01-08|1587.96
#2008-01-09|1588.02
#2008-01-10|1595.52
#2008-01-11|1593.84
#2008-01-14|1617.50
#2008-01-15|1575.51
#2008-01-16|1506.68
#2008-01-17|1493.33
#2008-01-18|1458.15
#2008-01-21| .
#2008-01-22|1261.65
#2008-01-23|1272.70
#2008-01-24|1293.74
#2008-01-25|1356.81
#2008-01-28|1350.25
#2008-01-29|1365.39
#2008-01-30|1345.61
#2008-01-31|1338.59
#2008-02-01|1392.98
#2008-02-04|1423.22
#2008-02-05|1432.01
#2008-02-06|1383.34
#2008-02-07|1352.06
#2008-02-08|1351.58
#2008-02-11|1333.15
#2008-02-12|1356.21
#2008-02-13|1375.36
#2008-02-14|1412.02
#2008-02-15|1421.55
#2008-02-18| .
#2008-02-19|1454.33
#2008-02-20|1454.96
#2008-02-21|1483.98
#2008-02-22|1479.44
#2008-02-25|1492.84
#2008-02-26|1506.36
#2008-02-27|1526.31
#2008-02-28|1535.70
#2008-02-29|1487.05
#2008-03-03|1450.42
#2008-03-04|1423.18
#2008-03-05|1435.63
#2008-03-06|1432.38
#2008-03-07|1385.41
#2008-03-10|1358.52
#2008-03-11|1400.69
#2008-03-12|1418.44
#2008-03-13|1372.12
#2008-03-14|1384.76
#2008-03-17|1293.32
#2008-03-18|1302.93
#2008-03-19|1269.46
#2008-03-20|1231.89
#2008-03-21| .
#2008-03-24|1250.08
#2008-03-25|1298.99
#2008-03-26|1319.76
#2008-03-27|1320.50
#2008-03-28|1360.99
#2008-03-31|1336.55
#2008-04-01|1358.42
#2008-04-02|1370.24
#2008-04-03|1394.64
#2008-04-04|1404.12
#2008-04-07|1440.12
#2008-04-08|1434.71
#2008-04-09|1426.34
#2008-04-10|1438.33
#2008-04-11|1444.21
#2008-04-14|1424.02
#2008-04-15|1443.82
#2008-04-16|1480.63
#2008-04-17|1496.15
#2008-04-18|1491.18
#2008-04-21|1504.29
#2008-04-22|1534.26
#2008-04-23|1539.18
#2008-04-24|1523.17
#2008-04-25|1527.38
#2008-04-28|1531.68
#2008-04-29|1503.30
#2008-04-30|1536.25
#2008-05-01|1549.57
#2008-05-02|1560.48
#2008-05-05|1567.49
#2008-05-06|1581.73
#2008-05-07|1554.81
#2008-05-08|1554.85
#2008-05-09|1536.83
#2008-05-12|1552.41
#2008-05-13|1559.57
#2008-05-14|1564.62
#2008-05-15|1599.87
#2008-05-16|1650.70
#2008-05-19|1671.47
#2008-05-20|1654.85
#2008-05-21|1647.91
#2008-05-22|1630.04
#2008-05-23|1614.23
#2008-05-26| .
#2008-05-27|1573.48
#2008-05-28|1599.96
#2008-05-29|1574.71
#2008-05-30|1596.49
#2008-06-02|1591.03
#2008-06-03|1567.27
#2008-06-04|1510.03
#2008-06-05|1541.97
#2008-06-06|1529.31
#2008-06-09|1508.28
#2008-06-10|1465.44
#2008-06-11|1451.36
#2008-06-12|1457.50
#2008-06-13|1439.48
#2008-06-16|1458.71
#2008-06-17|1500.94
#2008-06-18|1490.90
#2008-06-19|1479.67
#2008-06-20|1416.80
#2008-06-23|1393.01
#2008-06-24|1391.53
#2008-06-25|1426.51
#2008-06-26|1414.53
#2008-06-27|1391.42
#2008-06-30|1405.68
#2008-07-01|1363.96
#2008-07-02|1338.42
#2008-07-03|1278.58
#2008-07-04| .
#2008-07-07|1294.57
#2008-07-08|1280.77
#2008-07-09|1302.68
#2008-07-10|1312.84
#2008-07-11|1317.64
#2008-07-14|1334.76
#2008-07-15|1300.67
#2008-07-16|1289.82
#2008-07-17|1270.21
#2008-07-18|1265.16
#2008-07-21|1300.84
#2008-07-22|1285.67
#2008-07-23|1307.41
#2008-07-24|1269.99
#2008-07-25|1231.36
#2008-07-28|1237.00
#2008-07-29|1237.80
#2008-07-30|1301.54
#2008-07-31|1298.95
#2008-08-01|1279.47
#2008-08-04|1224.53
#2008-08-05|1205.87
#2008-08-06|1211.51
#2008-08-07|1202.47
#2008-08-08|1171.03
#2008-08-11|1150.17
#2008-08-12|1133.29
#2008-08-13|1140.78
#2008-08-14|1159.27
#2008-08-15|1132.62
#2008-08-18|1103.32
#2008-08-19|1095.06
#2008-08-20|1147.05
#2008-08-21|1154.70
#2008-08-22|1150.43
#2008-08-25|1132.57
#2008-08-26|1120.46
#2008-08-27|1151.87
#2008-08-28|1148.10
#2008-08-29|1153.40
#2008-09-01| .
#2008-09-02|1120.80
#2008-09-03|1094.66
#2008-09-04|1053.19
#2008-09-05|1023.58
#2008-09-08|1027.56
#2008-09-09| 978.20
#2008-09-10| 962.83
#2008-09-11| 951.22
#2008-09-12| 966.02
#2008-09-15| 906.09
#2008-09-16| 886.17
#2008-09-17| 828.66
#2008-09-18| 849.60
#2008-09-19| 957.59
#2008-09-22| 964.05
#2008-09-23| 914.04
#2008-09-24| 912.61
#2008-09-25| 922.53
#2008-09-26| 884.39
#2008-09-29| 787.83
#2008-09-30| 812.70
#2008-10-01| 807.94
#2008-10-02| 751.49
#2008-10-03| 720.20
#2008-10-06| 630.57
#2008-10-07| 606.73
#2008-10-08| 542.25
#2008-10-09| 560.19
#2008-10-10| 529.13
#2008-10-13| 593.54
#2008-10-14| 620.21
#2008-10-15| 528.31
#2008-10-16| 509.58
#2008-10-17| 520.93
#2008-10-20| 567.76
#2008-10-21| 555.05
#2008-10-22| 486.70
#2008-10-23| 470.37
#2008-10-24| 426.95
#2008-10-27| 394.10
#2008-10-28| 452.58
#2008-10-29| 481.35
#2008-10-30| 526.81
#2008-10-31| 537.18
#2008-11-03| 541.94
#2008-11-04| 580.94
#2008-11-05| 553.51
#2008-11-06| 511.00
#2008-11-07| 510.09
#2008-11-10| 538.67
#2008-11-11| 517.63
#2008-11-12| 483.89
#2008-11-13| 479.48
#2008-11-14| 485.74
#2008-11-17| 472.41
#2008-11-18| 450.67
#2008-11-19| 427.67
#2008-11-20| 415.28
#2008-11-21| 394.27
#2008-11-24| 435.51
#2008-11-25| 448.13
#2008-11-26| 468.44
#2008-11-27| .
#2008-11-28| 486.29
#2008-12-01| 460.58
#2008-12-02| 442.62
#2008-12-03| 453.71
#2008-12-04| 439.93
#2008-12-05| 428.94
#2008-12-08| 490.57
#2008-12-09| 494.49
#2008-12-10| 534.45
#2008-12-11| 539.02
#2008-12-12| 525.86
#2008-12-15| 530.79
#2008-12-16| 545.27
#2008-12-17| 561.70
#2008-12-18| 561.75
#2008-12-19| 550.89
#2008-12-22| 522.45
#2008-12-23| 499.68
#2008-12-24| 501.57
#2008-12-25| .
#2008-12-26| 506.15
#2008-12-29| 508.25
#2008-12-30| 524.50
#2008-12-31| 527.32
#2009-01-01| .
#2009-01-02| 569.44
#2009-01-05| 607.59
#2009-01-06| 637.11
#2009-01-07| 608.95
#2009-01-08| 608.66
#2009-01-09| 594.48
#2009-01-12| 551.84
#2009-01-13| 551.45
#2009-01-14| 535.99
#2009-01-15| 535.95
#2009-01-16| 549.12
#2009-01-19| .
#2009-01-20| 523.29
#2009-01-21| 526.10
#2009-01-22| 524.37
#2009-01-23| 520.78
#2009-01-26| 532.87
#2009-01-27| 543.03
#2009-01-28| 563.92
#2009-01-29| 565.99
#2009-01-30| 562.60
#2009-02-02| 549.92
#2009-02-03| 568.98
#2009-02-04| 597.30
#2009-02-05| 611.84
#2009-02-06| 642.70
#2009-02-09| 641.58
#2009-02-10| 627.92
#2009-02-11| 610.68
#2009-02-12| 595.12
#2009-02-13| 616.11
#2009-02-16| .
#2009-02-17| 575.42
#2009-02-18| 571.83
#2009-02-19| 577.39
#2009-02-20| 541.92
#2009-02-23| 546.39
#2009-02-24| 537.43
#2009-02-25| 525.51
#2009-02-26| 523.24
#2009-02-27| 515.87
#2009-03-02| 481.50
#2009-03-03| 485.64
#2009-03-04| 528.36
#2009-03-05| 510.09
#2009-03-06| 502.40
#2009-03-09| 493.52
#2009-03-10| 521.91
#2009-03-11| 527.04
#2009-03-12| 524.96
#2009-03-13| 529.62
#2009-03-16| 543.48
#2009-03-17| 542.71
#2009-03-18| 544.15
#2009-03-19| 565.31
#2009-03-20| 567.11
#2009-03-23| 600.92
#2009-03-24| 590.87
#2009-03-25| 597.62
#2009-03-26| 618.05
#2009-03-27| 607.45
#2009-03-30| 565.47
#2009-03-31| 577.32
#2009-04-01| 589.06
#2009-04-02| 632.03
#2009-04-03| 647.61
#2009-04-06| 646.32
#2009-04-07| 638.32
#2009-04-08| 641.34
#2009-04-09| 676.36
#2009-04-10| .
#2009-04-13| 691.96
#2009-04-14| 704.00
#2009-04-15| 711.41
#2009-04-16| 710.27
#2009-04-17| 699.50
#2009-04-20| 681.24
#2009-04-21| 671.76
#2009-04-22| 675.99
#2009-04-23| 693.32
#2009-04-24| 706.79
#2009-04-27| 686.30
#2009-04-28| 671.27
#2009-04-29| 692.90
#2009-04-30| 709.51
#2009-05-01| 708.37
#2009-05-04| 778.46
#2009-05-05| 788.55
#2009-05-06| 806.09
#2009-05-07| 805.74
#2009-05-08| 826.32
#2009-05-11| 823.39
#2009-05-12| 815.29
#2009-05-13| 791.15
#2009-05-14| 784.59
#2009-05-15| 791.70
#2009-05-18| 835.84
#2009-05-19| 862.70
#2009-05-20| 882.34
#2009-05-21| 856.66
#2009-05-22| 858.95
#2009-05-25| .
#2009-05-26| 863.84
#2009-05-27| 880.25
#2009-05-28| 894.12
#2009-05-29| 915.88
#2009-06-01| 974.70
#2009-06-02| 967.01
#2009-06-03| 947.53
#2009-06-04| 951.04
#2009-06-05| 958.40
#2009-06-08| 935.54
#2009-06-09| 942.06
#2009-06-10| 967.61
#2009-06-11| 972.64
#2009-06-12| 975.32
#2009-06-15| 937.47
#2009-06-16| 921.38
#2009-06-17| 890.36
#2009-06-18| 883.53
#2009-06-19| 888.17
#2009-06-22| 848.11
#2009-06-23| 837.09
#2009-06-24| 856.80
#2009-06-25| 875.24
#2009-06-26| 892.70
#2009-06-29| 901.37
#2009-06-30| 884.07
#2009-07-01| 897.25
#2009-07-02| 889.11
#2009-07-03| .
#2009-07-06| 861.14
#2009-07-07| 842.14
#2009-07-08| 827.29
#2009-07-09| 824.65
#2009-07-10| 812.30
#2009-07-13| 801.77
#2009-07-14| 817.60
#2009-07-15| 874.39
#2009-07-16| 881.68
#2009-07-17| 897.88
#2009-07-20| 939.76
#2009-07-21| 951.15
#2009-07-22| 940.12
#2009-07-23| 969.35
#2009-07-24| 981.11
#2009-07-27|1003.11
#2009-07-28|1012.14
#2009-07-29| 978.93
#2009-07-30| 999.80
#2009-07-31|1015.00
#2009-08-03|1063.63
#2009-08-04|1066.26
#2009-08-05|1062.26
#2009-08-06|1053.13
#2009-08-07|1044.55
#2009-08-10|1048.81
#2009-08-11|1031.55
#2009-08-12|1032.88
#2009-08-13|1061.46
#2009-08-14|1058.03
#2009-08-17| 990.47
#2009-08-18| 999.52
#2009-08-19| 991.06
#2009-08-20|1013.18
#2009-08-21|1031.31
#2009-08-24|1052.20
#2009-08-25|1043.03
#2009-08-26|1029.73
#2009-08-27|1017.74
#2009-08-28|1024.08
#2009-08-31|1001.37
#2009-09-01| 995.04
#2009-09-02| 973.26
#2009-09-03| 995.81
#2009-09-04|1020.40
#2009-09-07| .
#2009-09-08|1071.11
#2009-09-09|1067.03
#2009-09-10|1079.75
#2009-09-11|1084.44
#2009-09-14|1081.75
#2009-09-15|1096.14
#2009-09-16|1131.87
#2009-09-17|1136.81
#2009-09-18|1138.34
#2009-09-21|1130.01
#2009-09-22|1148.75
#2009-09-23|1143.80
#2009-09-24|1123.73
#2009-09-25|1122.21
#2009-09-28|1125.22
#2009-09-29|1125.82
#2009-09-30|1130.84
#2009-10-01|1122.55
#2009-10-02|1117.36
#2009-10-05|1133.17
#2009-10-06|1164.81
#2009-10-07|1182.31
#2009-10-08|1207.01
#2009-10-09|1212.62
#2009-10-12|1210.75
#2009-10-13|1217.40
#2009-10-14|1277.23
#2009-10-15|1288.93
#2009-10-16|1272.34
#2009-10-19|1306.49
#2009-10-20|1281.46
#2009-10-21|1290.35
#2009-10-22|1299.08
#2009-10-23|1301.60
#2009-10-26|1298.29
#2009-10-27|1247.81
#2009-10-28|1190.06
#2009-10-29|1232.11
#2009-10-30|1209.50
#2009-11-02|1206.30
#2009-11-03|1209.60
#2009-11-04|1247.77
#2009-11-05|1263.92
#2009-11-06|1267.62
#2009-11-09|1316.16
#2009-11-10|1309.48
#2009-11-11|1315.06
#2009-11-12|1279.71
#2009-11-13|1292.79
#2009-11-16|1343.56
#2009-11-17|1346.12
#2009-11-18|1342.66
#2009-11-19|1320.91
#2009-11-20|1321.95
#2009-11-23|1339.83
#2009-11-24|1335.47
#2009-11-25|1348.42
#2009-11-26| .
#2009-11-27|1301.32
#2009-11-30|1312.36
#2009-12-01|1347.95
#2009-12-02|1357.91
#2009-12-03|1364.98
#2009-12-04|1348.65
#2009-12-07|1335.36
#2009-12-08|1319.76
#2009-12-09|1312.40
#2009-12-10|1324.47
#2009-12-11|1341.02
#2009-12-14|1351.48
#2009-12-15|1347.52
#2009-12-16|1342.95
#2009-12-17|1299.38
#2009-12-18|1283.21
#2009-12-21|1275.10
#2009-12-22|1296.11
#2009-12-23|1317.55
#2009-12-24|1331.39
#2009-12-25| .
#2009-12-28|1344.72
#2009-12-29|1345.98
#2009-12-30|1336.35
#2009-12-31|1345.23
#2010-01-01| .
#2010-01-04|1381.99
#2010-01-05|1420.42
#2010-01-06|1436.01
#2010-01-07|1433.29
#2010-01-08|1430.13
#2010-01-11|1461.36
#2010-01-12|1444.71
#2010-01-13|1434.71
#2010-01-14|1428.69
#2010-01-15|1416.46
#2010-01-18| .
#2010-01-19|1429.19
#2010-01-20|1395.18
#2010-01-21|1346.99
#2010-01-22|1316.74
#2010-01-25|1304.53
#2010-01-26|1268.82
#2010-01-27|1238.30
#2010-01-28|1250.54
#2010-01-29|1241.23
#2010-02-01|1261.25
#2010-02-02|1277.00
#2010-02-03|1290.15
#2010-02-04|1226.67
#2010-02-05|1194.15
#2010-02-08|1195.36
#2010-02-09|1217.63
#2010-02-10|1222.94
#2010-02-11|1247.13
#2010-02-12|1243.87
#2010-02-15| .
#2010-02-16|1261.24
#2010-02-17|1294.78
#2010-02-18|1305.63
#2010-02-19|1292.13
#2010-02-22|1294.14
#2010-02-23|1285.44
#2010-02-24|1279.61
#2010-02-25|1278.36
#2010-02-26|1300.86
#2010-03-01|1323.01
#2010-03-02|1345.89
#2010-03-03|1355.41
#2010-03-04|1357.26
#2010-03-05|1389.18
#2010-03-08|1393.40
#2010-03-09|1395.46
#2010-03-10|1404.46
#2010-03-11|1394.72
#2010-03-12|1395.34
#2010-03-15|1385.37
#2010-03-16|1406.11
#2010-03-17|1418.65
#2010-03-18|1400.44
#2010-03-19|1388.58
#2010-03-22|1377.45
#2010-03-23|1406.49
#2010-03-24|1400.05
#2010-03-25|1388.30
#2010-03-26|1401.90
#2010-03-29|1440.05
#2010-03-30|1452.08
#2010-03-31|1455.46
#2010-04-01|1489.31
#2010-04-02| .
#2010-04-05|1500.84
#2010-04-06|1499.29
#2010-04-07|1505.99
#2010-04-08|1508.23
#2010-04-09|1524.25
#2010-04-12|1522.32
#2010-04-13|1518.50
#2010-04-14|1538.19
#2010-04-15|1541.58
#2010-04-16|1515.62
#2010-04-19|1478.67
#2010-04-20|1481.67
#2010-04-21|1481.84
#2010-04-22|1473.22
#2010-04-23|1473.11
#2010-04-26|1491.31
#2010-04-27|1442.99
#2010-04-28|1419.72
#2010-04-29|1455.17
#2010-04-30|1446.80
#2010-05-03|1417.10
#2010-05-04|1355.43
#2010-05-05|1331.34
#2010-05-06|1296.86
#2010-05-07|1259.12
#2010-05-10|1337.68
#2010-05-11|1320.19
#2010-05-12|1333.98
#2010-05-13|1330.26
#2010-05-14|1288.05
#2010-05-17|1255.93
#2010-05-18|1235.58
#2010-05-19|1184.95
#2010-05-20|1137.09
#2010-05-21|1175.80
#2010-05-24|1181.67
#2010-05-25|1134.92
#2010-05-26|1161.03
#2010-05-27|1218.61
#2010-05-28|1241.70
#2010-05-31| .
#2010-06-01|1224.21
#2010-06-02|1231.07
#2010-06-03|1244.72
#2010-06-04|1203.10
#2010-06-07|1156.09
#2010-06-08|1157.41
#2010-06-09|1174.00
#2010-06-10|1204.84
#2010-06-11|1223.96
#2010-06-14|1237.12
#2010-06-15|1253.21
#2010-06-16|1250.15
#2010-06-17|1247.36
#2010-06-18|1244.73
#2010-06-21|1294.31
#2010-06-22|1280.88
#2010-06-23|1272.37
#2010-06-24|1256.48
#2010-06-25|1257.99
#2010-06-28|1247.19
#2010-06-29|1188.05
#2010-06-30|1170.73
#2010-07-01|1168.14
#2010-07-02|1173.02
#2010-07-05| .
#2010-07-06|1189.35
#2010-07-07|1195.61
#2010-07-08|1206.00
#2010-07-09|1219.94
#2010-07-12|1216.16
#2010-07-13|1221.05
#2010-07-14|1210.01
#2010-07-15|1196.29
#2010-07-16|1181.11
#2010-07-19|1190.99
#2010-07-20|1230.79
#2010-07-21|1253.99
#2010-07-22|1282.35
#2010-07-23|1296.36
#2010-07-26|1292.76
#2010-07-27|1296.38
#2010-07-28|1301.09
#2010-07-29|1300.70
#2010-07-30|1295.06
#2010-08-02|1338.28
#2010-08-03|1333.44
#2010-08-04|1338.31
#2010-08-05|1341.06
#2010-08-06|1336.91
#2010-08-09|1346.31
#2010-08-10|1323.68
#2010-08-11|1285.73
#2010-08-12|1283.81
#2010-08-13|1285.48
#2010-08-16|1295.84
#2010-08-17|1315.55
#2010-08-18|1322.12
#2010-08-19|1318.24
#2010-08-20|1305.96
#2010-08-23|1290.15
#2010-08-24|1266.55
#2010-08-25|1250.47
#2010-08-26|1250.49
#2010-08-27|1269.97
#2010-08-30|1261.36
#2010-08-31|1262.11
#2010-09-01|1308.90
#2010-09-02|1313.36
#2010-09-03|1318.45
#2010-09-06| .
#2010-09-07|1327.97
#2010-09-08|1325.61
#2010-09-09|1329.49
#2010-09-10|1326.00
#2010-09-13|1353.55
#2010-09-14|1348.94
#2010-09-15|1349.14
#2010-09-16|1338.67
#2010-09-17|1340.37
#2010-09-20|1353.80
#2010-09-21|1349.69
#2010-09-22|1362.90
#2010-09-23|1361.01
#2010-09-24|1380.81
#2010-09-27|1406.65
#2010-09-28|1411.90
#2010-09-29|1417.94
#2010-09-30|1428.41
#2010-10-01|1449.28
#2010-10-04|1459.36
#2010-10-05|1470.03
#2010-10-06|1482.84
#2010-10-07|1477.02
#2010-10-08|1472.77
#2010-10-11|1498.19
#2010-10-12|1491.03
#2010-10-13|1506.43
#2010-10-14|1519.90
#2010-10-15|1514.04
#2010-10-18|1516.22
#2010-10-19|1485.14
#2010-10-20|1493.20
#2010-10-21|1489.23
#2010-10-22|1483.20
#2010-10-25|1502.28
#2010-10-26|1503.19
#2010-10-27|1479.94
#2010-10-28|1475.20
#2010-10-29|1477.93
#2010-11-01|1501.70
#2010-11-02|1501.27
#2010-11-03|1508.73
#2010-11-04|1545.02
#2010-11-05|1551.51
#2010-11-08|1562.31
#2010-11-09|1567.40
#2010-11-10|1556.23
#2010-11-11|1555.39
#2010-11-12|1514.39
#2010-11-15|1501.52
#2010-11-16|1462.57
#2010-11-17|1450.23
#2010-11-18|1488.28
#2010-11-19|1480.98
#2010-11-22|1477.22
#2010-11-23|1440.24
#2010-11-24|1466.30
#2010-11-25| .
#2010-11-26|1434.33
#2010-11-29|1431.39
#2010-11-30|1427.83
#2010-12-01|1469.91
#2010-12-02|1487.67
#2010-12-03|1499.81
#2010-12-06|1513.26
#2010-12-07|1525.24
#2010-12-08|1491.53
#2010-12-09|1481.81
#2010-12-10|1488.08
#2010-12-13|1518.31
#2010-12-14|1527.92
#2010-12-15|1511.37
#2010-12-16|1496.06
#2010-12-17|1499.04
#2010-12-20|1490.29
#2010-12-21|1522.34
#2010-12-22|1527.80
#2010-12-23|1524.20
#2010-12-24| .
#2010-12-27|1511.37
#2010-12-28|1500.02
#2010-12-29|1521.22
#2010-12-30|1537.30
#2010-12-31|1544.75
#2011-01-03|1578.35
#2011-01-04|1595.30
#2011-01-05|1599.17
#2011-01-06|1583.25
#2011-01-07|1569.54
#2011-01-10|1552.62
#2011-01-11|1570.82
#2011-01-12|1612.82
#2011-01-13|1604.26
#2011-01-14|1594.94
#2011-01-17| .
#2011-01-18|1606.03
#2011-01-19|1601.95
#2011-01-20|1576.69
#2011-01-21|1578.34
#2011-01-24|1575.24
#2011-01-25|1572.73
#2011-01-26|1571.09
#2011-01-27|1562.91
#2011-01-28|1531.41
#2011-01-31|1530.94
#2011-02-01|1555.50
#2011-02-02|1552.12
#2011-02-03|1555.40
#2011-02-04|1534.87
#2011-02-07|1533.94
#2011-02-08|1525.30
#2011-02-09|1485.17
#2011-02-10|1471.68
#2011-02-11|1492.08
#2011-02-14|1526.92
#2011-02-15|1521.17
#2011-02-16|1534.05
#2011-02-17|1540.42
#2011-02-18|1534.71
#2011-02-21| .
#2011-02-22|1497.09
#2011-02-23|1499.51
#2011-02-24|1478.61
#2011-02-25|1492.98
#2011-02-28|1509.05
#2011-03-01|1509.64
#2011-03-02|1521.28
#2011-03-03|1534.17
#2011-03-04|1536.36
#2011-03-07|1533.38
#2011-03-08|1538.75
#2011-03-09|1517.11
#2011-03-10|1478.03
#2011-03-11|1469.94
#2011-03-14|1489.15
#2011-03-15|1467.69
#2011-03-16|1455.88
#2011-03-17|1463.26
#2011-03-18|1477.52
#2011-03-21|1488.86
#2011-03-22|1487.56
#2011-03-23|1498.88
#2011-03-24|1499.90
#2011-03-25|1507.32
#2011-03-28|1500.36
#2011-03-29|1514.77
#2011-03-30|1529.57
#2011-03-31|1543.29
#2011-04-01|1557.68
#2011-04-04|1580.61
#2011-04-05|1587.55
#2011-04-06|1587.30
#2011-04-07|1586.99
#2011-04-08|1594.09
#2011-04-11|1589.14
#2011-04-12|1562.14
#2011-04-13|1559.49
#2011-04-14|1559.12
#2011-04-15|1564.14
#2011-04-18|1524.45
#2011-04-19|1540.02
#2011-04-20|1576.25
#2011-04-21|1586.63
#2011-04-22| .
#2011-04-25|1586.36
#2011-04-26|1593.28
#2011-04-27|1575.57
#2011-04-28|1558.71
#2011-04-29|1568.66
#2011-05-02|1554.55
#2011-05-03|1513.33
#2011-05-04|1487.85
#2011-05-05|1473.50
#2011-05-06|1479.62
#2011-05-09|1476.08
#2011-05-10|1488.54
#2011-05-11|1469.87
#2011-05-12|1451.57
#2011-05-13|1443.56
#2011-05-16|1429.55
#2011-05-17|1436.81
#2011-05-18|1451.56
#2011-05-19|1461.63
#2011-05-20|1455.76
#2011-05-23|1423.11
#2011-05-24|1444.04
#2011-05-25|1441.48
#2011-05-26|1459.43
#2011-05-27|1486.26
#2011-05-30| .
#2011-05-31|1512.58
#2011-06-01|1504.93
#2011-06-02|1503.33
#2011-06-03|1486.96
#2011-06-06|1471.53
#2011-06-07|1479.74
#2011-06-08|1472.60
#2011-06-09|1470.81
#2011-06-10|1456.31
#2011-06-13|1447.59
#2011-06-14|1456.78
#2011-06-15|1446.83
#2011-06-16|1416.41
#2011-06-17|1411.10
#2011-06-20|1407.16
#2011-06-21|1424.40
#2011-06-22|1429.55
#2011-06-23|1421.64
#2011-06-24|1437.67
#2011-06-27|1438.75
#2011-06-28|1460.04
#2011-06-29|1472.52
#2011-06-30|1488.52
#2011-07-01|1517.11
#2011-07-04| .
#2011-07-05|1529.36
#2011-07-06|1525.98
#2011-07-07|1538.87
#2011-07-08|1523.00
#2011-07-11|1491.52
#2011-07-12|1472.60
#2011-07-13|1499.81
#2011-07-14|1494.96
#2011-07-15|1487.02
#2011-07-18|1479.73
#2011-07-19|1493.60
#2011-07-20|1492.01
#2011-07-21|1503.86
#2011-07-22|1512.97
#2011-07-25|1516.43
#2011-07-26|1520.09
#2011-07-27|1501.44
#2011-07-28|1502.30
#2011-07-29|1486.86
#2011-08-01|1489.25
#2011-08-02|1458.10
#2011-08-03|1424.56
#2011-08-04|1371.73
#2011-08-05|1330.27
#2011-08-08|1236.07
#2011-08-09|1217.62
#2011-08-10|1236.70
#2011-08-11|1259.21
#2011-08-12|1273.84
#2011-08-15|1308.43
#2011-08-16|1297.37
#2011-08-17|1312.16
#2011-08-18|1252.47
#2011-08-19|1230.31
#2011-08-22|1225.77
#2011-08-23|1254.12
#2011-08-24|1250.19
#2011-08-25|1239.58
#2011-08-26|1247.10
#2011-08-29|1288.06
#2011-08-30|1305.51
#2011-08-31|1327.73
#2011-09-01|1326.74
#2011-09-02|1296.39
#2011-09-05| .
#2011-09-06|1281.06
#2011-09-07|1296.46
#2011-09-08|1310.68
#2011-09-09|1278.63
#2011-09-12|1248.18
#2011-09-13|1247.89
#2011-09-14|1249.74
#2011-09-15|1267.76
#2011-09-16|1270.75
#2011-09-19|1228.68
#2011-09-20|1231.80
#2011-09-21|1204.84
#2011-09-22|1119.23
#2011-09-23|1093.63
#2011-09-26|1078.68
#2011-09-27|1124.20
#2011-09-28|1122.55
#2011-09-29|1113.29
#2011-09-30|1072.86
#2011-10-03|1016.11
#2011-10-04| 990.21
#2011-10-05|1005.45
#2011-10-06|1045.00
#2011-10-07|1074.66
#2011-10-10|1104.31
#2011-10-11|1114.19
#2011-10-12|1125.87
#2011-10-13|1153.67
#2011-10-14|1164.51
#2011-10-17|1150.19
#2011-10-18|1131.43
#2011-10-19|1119.16
#2011-10-20|1090.29
#2011-10-21|1108.18
#2011-10-24|1161.13
#2011-10-25|1158.87
#2011-10-26|1178.51
#2011-10-27|1232.19
#2011-10-28|1260.22
#2011-10-31|1232.26
#2011-11-01|1181.90
#2011-11-02|1197.98
#2011-11-03|1209.79
#2011-11-04|1229.83
#2011-11-07|1236.24
#2011-11-08|1236.21
#2011-11-09|1208.16
#2011-11-10|1183.87
#2011-11-11|1201.16
#2011-11-14|1194.02
#2011-11-15|1182.97
#2011-11-16|1174.37
#2011-11-17|1159.67
#2011-11-18|1141.93
#2011-11-21|1103.43
#2011-11-22|1100.39
#2011-11-23|1062.08
#2011-11-24| .
#2011-11-25|1041.29
#2011-11-28|1073.10
#2011-11-29|1067.43
#2011-11-30|1086.86
#2011-12-01|1120.71
#2011-12-02|1123.85
#2011-12-05|1139.56
#2011-12-06|1125.21
#2011-12-07|1112.20
#2011-12-08|1090.18
#2011-12-09|1081.31
#2011-12-12|1047.41
#2011-12-13|1048.51
#2011-12-14|1022.83
#2011-12-15|1015.77
#2011-12-16|1020.23
#2011-12-19|1000.33
#2011-12-20|1019.52
#2011-12-21|1026.05
#2011-12-22|1032.22
#2011-12-23|1038.69
#2011-12-26| .
#2011-12-27|1038.52
#2011-12-28|1012.21
#2011-12-29|1014.42
#2011-12-30|1014.43
#2012-01-02| .
#2012-01-03|1072.64
#2012-01-04|1075.96
#2012-01-05|1056.72
#2012-01-06|1045.53
#2012-01-09|1059.59
#2012-01-10|1093.03
#2012-01-11|1099.99
#2012-01-12|1106.00
#2012-01-13|1097.76
#2012-01-16| .
#2012-01-17|1148.57
#2012-01-18|1153.65
#2012-01-19|1161.69
#2012-01-20|1162.49
#2012-01-23|1168.18
#2012-01-24|1170.94
#2012-01-25|1175.84
#2012-01-26|1193.22
#2012-01-27|1197.74
#2012-01-30|1178.56
#2012-01-31|1200.73
#2012-02-01|1226.60
#2012-02-02|1238.82
#2012-02-03|1250.67
#2012-02-06|1260.11
#2012-02-07|1257.37
#2012-02-08|1265.21
#2012-02-09|1262.77
#2012-02-10|1237.66
#2012-02-13|1262.89
#2012-02-14|1245.45
#2012-02-15|1251.47
#2012-02-16|1244.97
#2012-02-17|1248.62
#2012-02-20| .
#2012-02-21|1246.43
#2012-02-22|1243.07
#2012-02-23|1246.92
#2012-02-24|1261.56
#2012-02-27|1243.21
#2012-02-28|1259.92
#2012-02-29|1256.17
#2012-03-01|1255.93
#2012-03-02|1262.96
#2012-03-05|1237.21
#2012-03-06|1175.88
#2012-03-07|1166.63
#2012-03-08|1173.89
#2012-03-09|1184.81
#2012-03-12|1172.31
#2012-03-13|1213.21
#2012-03-14|1204.91
#2012-03-15|1208.34
#2012-03-16|1209.87
#2012-03-19|1201.60
#2012-03-20|1182.54
#2012-03-21|1172.05
#2012-03-22|1151.25
#2012-03-23|1151.52
#2012-03-26|1155.74
#2012-03-27|1165.06
#2012-03-28|1142.52
#2012-03-29|1135.81
#2012-03-30|1148.24
#2012-04-02|1161.87
#2012-04-03|1166.61
#2012-04-04|1143.35
#2012-04-05|1144.60
#2012-04-06| .
#2012-04-09|1131.86
#2012-04-10|1116.83
#2012-04-11|1113.58
#2012-04-12|1146.40
#2012-04-13|1144.50
#2012-04-16|1133.33
#2012-04-17|1143.04
#2012-04-18|1148.57
#2012-04-19|1143.74
#2012-04-20|1145.83
#2012-04-23|1122.08
#2012-04-24|1124.95
#2012-04-25|1118.47
#2012-04-26|1121.71
#2012-04-27|1120.43
#2012-04-30|1123.23
#2012-05-01|1119.29
#2012-05-02|1123.11
#2012-05-03|1108.95
#2012-05-04|1078.72
#2012-05-07|1070.27
#2012-05-08|1049.49
#2012-05-09|1032.07
#2012-05-10|1035.71
#2012-05-11|1020.72
#2012-05-14| 992.92
#2012-05-15| 989.84
#2012-05-16| 963.44
#2012-05-17| 946.00
#2012-05-18| 945.71
#2012-05-21| 960.52
#2012-05-22| 951.89
#2012-05-23| 933.03
#2012-05-24| 940.77
#2012-05-25| 941.67
#2012-05-28| .
#2012-05-29| 965.06
#2012-05-30| 948.90
#2012-05-31| 942.78
#2012-06-01| 928.60
#2012-06-04| 921.30
#2012-06-05| 922.07
#2012-06-06| 943.19
#2012-06-07| 945.47
#2012-06-08| 946.18
#2012-06-11| 947.89
#2012-06-12| 952.59
#2012-06-13| 962.17
#2012-06-14| 955.52
#2012-06-15| 978.02
#2012-06-18| 977.75
#2012-06-19| 992.29
#2012-06-20| 995.34
#2012-06-21| 969.69
#2012-06-22| 953.15
#2012-06-25| 937.42
#2012-06-26| 948.56
#2012-06-27| 949.80
#2012-06-28| 937.27
#2012-06-29| 986.92
#2012-07-02| 995.66
#2012-07-03|1014.97
#2012-07-04| .
#2012-07-05|1021.93
#2012-07-06|1007.49
#2012-07-09| 998.62
#2012-07-10| 985.51
#2012-07-11| 981.99
#2012-07-12| 970.28
#2012-07-13| 986.71
#2012-07-16| 973.39
#2012-07-17| 978.38
#2012-07-18| 978.84
#2012-07-19| 988.17
#2012-07-20| 976.67
#2012-07-23| 941.37
#2012-07-24| 922.49
#2012-07-25| 914.04
#2012-07-26| 926.81
#2012-07-27| 959.58
#2012-07-30| 964.64
#2012-07-31| 958.80
#2012-08-01| 962.86
#2012-08-02| 952.49
#2012-08-03| 970.39
#2012-08-06| 988.82
#2012-08-07| 991.79
#2012-08-08| 998.64
#2012-08-09|1003.49
#2012-08-10|1002.73
#2012-08-13| 996.17
#2012-08-14| 984.85
#2012-08-15| 973.87
#2012-08-16| 980.04
#2012-08-17| 969.49
#2012-08-20| 973.15
#2012-08-21| 975.75
#2012-08-22| 970.61
#2012-08-23| 964.66
#2012-08-24| 953.04
#2012-08-27| 937.57
#2012-08-28| 930.60
#2012-08-29| 907.96
#2012-08-30| 901.44
#2012-08-31| 909.53
#2012-09-03| .
#2012-09-04| 894.43
#2012-09-05| 894.01
#2012-09-06| 922.18
#2012-09-07| 941.87
#2012-09-10| 957.99
#2012-09-11| 970.54
#2012-09-12| 980.53
#2012-09-13| 996.90
#2012-09-14|1038.38
#2012-09-17|1035.58
#2012-09-18|1029.89
#2012-09-19|1028.37
#2012-09-20|1017.56
#2012-09-21|1016.81
#2012-09-24|1016.49
#2012-09-25|1000.53
#2012-09-26| 987.58
#2012-09-27| 991.89
#2012-09-28| 992.04
#2012-10-01| 997.22
#2012-10-02| 993.06
#2012-10-03| 983.77
#2012-10-04| 990.69
#2012-10-05| 993.73
#2012-10-08|1000.23
#2012-10-09|1002.07
#2012-10-10| 991.91
#2012-10-11|1003.96
#2012-10-12|1003.35
#2012-10-15|1005.01
#2012-10-16|1015.25
#2012-10-17|1027.52
#2012-10-18|1031.12
#2012-10-19|1014.72
#2012-10-22|1015.57
#2012-10-23|1000.62
#2012-10-24| 997.27
#2012-10-25|1015.97
#2012-10-26|1001.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1010.35
#2012-11-01|1029.11
#2012-11-02|1031.91
#2012-11-05|1024.79
#2012-11-06|1034.41
#2012-11-07|1027.47
#2012-11-08|1007.99
#2012-11-09|1001.72
#2012-11-12| 996.33
#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|1098.14
#2012-12-28|1105.05
#2012-12-31|1104.61
#2013-01-01|1106.83
#2013-01-02|1150.03
#2013-01-03|1149.66
#2013-01-04|1131.93
#2013-01-07|1131.53
#2013-01-08|1121.05
#2013-01-09|1122.44
#2013-01-10|1131.00
#2013-01-11|1110.95
#2013-01-14|1122.85
#2013-01-15|1113.97
#2013-01-16|1106.74
#2013-01-17|1106.00
#2013-01-18|1105.52
#2013-01-21|1106.47
#2013-01-22|1105.93
#2013-01-23|1107.73
#2013-01-24|1090.15
#2013-01-25|1088.59
#2013-01-28|1078.72
#2013-01-29|1091.87
#2013-01-30|1083.42
#2013-01-31|1100.14
#2013-02-01|1111.20
#2013-02-04|1097.02
#2013-02-05|1087.57
#2013-02-06|1090.73
#2013-02-07|1077.28
#2013-02-08|1075.21
#2013-02-11|1074.30
#2013-02-12|1073.41
#2013-02-13|1073.44
#2013-02-14|1066.98
#2013-02-15|1060.63
#2013-02-18|1050.83
#2013-02-19|1045.22
#2013-02-20|1024.40
#2013-02-21|1008.33
#2013-02-22| 999.91
#2013-02-25|1003.59
#2013-02-26|1002.21
#2013-02-27|1012.42
#2013-02-28|1024.36
#2013-03-01|1002.60
#2013-03-04| 981.94
#2013-03-05| 985.86
#2013-03-06|1017.48
#2013-03-07|1019.16
#2013-03-08|1018.01
#2013-03-11|1016.06
#2013-03-12|1008.96
#2013-03-13| 984.18
#2013-03-14| 983.89
#2013-03-15| 975.86
#2013-03-18| 965.80
#2013-03-19| 945.72
#2013-03-20| 954.91
#2013-03-21| 951.87
#2013-03-22| 946.75
#2013-03-25| 940.72
#2013-03-26| 948.57
#2013-03-27| 952.81
#2013-03-28| 950.19
#2013-03-29| 950.50
#2013-04-01| 942.60
#2013-04-02| 929.36
#2013-04-03| 940.71
#2013-04-04| 927.42
#2013-04-05| 929.76
#2013-04-08| 929.90
#2013-04-09| 953.02
#2013-04-10| 947.58
#2013-04-11| 936.78
#2013-04-12| 934.73
#2013-04-15| 896.82
#2013-04-16| 898.40
#2013-04-17| 897.59
#2013-04-18| 891.42
#2013-04-19| 904.26
#2013-04-22| 904.56
#2013-04-23| 909.74
#2013-04-24| 915.88
#2013-04-25| 932.09
#2013-04-26| 920.14
#2013-04-29| 921.10
#2013-04-30| 932.93
#2013-05-01| 930.75
#2013-05-02| 912.25
#2013-05-03| 921.97
#2013-05-06| 927.14
#2013-05-07| 941.44
#2013-05-08| 945.53
#2013-05-09| 941.04
#2013-05-10| 928.19
#2013-05-13| 916.45
#2013-05-14| 903.06
#2013-05-15| 886.87
#2013-05-16| 877.85
#2013-05-17| 881.07
#2013-05-20| 896.25
#2013-05-21| 901.51
#2013-05-22| 897.25
#2013-05-23| 876.02
#2013-05-24| 878.00
#2013-05-27| 879.95
#2013-05-28| 875.35
#2013-05-29| 859.49
#2013-05-30| 855.61
#2013-05-31| 839.32
#2013-06-03| 846.74
#2013-06-04| 854.98
#2013-06-05| 837.01
#2013-06-06| 837.09
#2013-06-07| 827.38
#2013-06-10| 814.05
#2013-06-11| 792.81
#2013-06-12| 788.33
#2013-06-13| 800.14
#2013-06-14| 799.47
#2013-06-17| 802.86
#2013-06-18| 804.59
#2013-06-19| 794.68
#2013-06-20| 766.27
#2013-06-21| 765.15
#2013-06-24| 735.92
#2013-06-25| 748.78
#2013-06-26| 745.18
#2013-06-27| 746.52
#2013-06-28| 748.96
#2013-07-01| 754.01
#2013-07-02| 735.21
#2013-07-03| 719.21
#2013-07-04| 739.44
#2013-07-05| 732.57
#2013-07-08| 724.72
#2013-07-09| 723.27
#2013-07-10| 727.68
#2013-07-11| 753.92
#2013-07-12| 746.92
#2013-07-15| 757.79
#2013-07-16| 765.73
#2013-07-17| 775.07
#2013-07-18| 778.35
#2013-07-19| 772.32
#2013-07-22| 775.67
#2013-07-23| 789.25
#2013-07-24| 785.15
#2013-07-25| 781.75
#2013-07-26| 781.17
#2013-07-29| 772.92
#2013-07-30| 747.17
#2013-07-31| 740.15
#2013-08-01| 749.48
#2013-08-02| 748.61
#2013-08-05| 749.11
#2013-08-06| 738.93
#2013-08-07| 745.27
#2013-08-08| 764.35
#2013-08-09| 790.53
#2013-08-12| 805.43
#2013-08-13| 807.92
#2013-08-14| 812.37
#2013-08-15| 801.93
#2013-08-16| 806.82
#2013-08-19| 805.95
#2013-08-20| 787.41
#2013-08-21| 786.03
#2013-08-22| 797.02
#2013-08-23| 808.59
#2013-08-26| 809.21
#2013-08-27| 791.80
#2013-08-28| 790.35
#2013-08-29| 788.86
#2013-08-30| 787.28
#2013-09-02| 806.80
#2013-09-03| 805.69
#2013-09-04| 817.93
#2013-09-05| 826.42
#2013-09-06| 829.37
#2013-09-09| 851.73
#2013-09-10| 875.83
#2013-09-11| 864.88
#2013-09-12| 865.91
#2013-09-13| 857.05
#2013-09-16| 865.48
#2013-09-17| 862.13
#2013-09-18| 864.02
#2013-09-19| 878.62
#2013-09-20| 871.36
#2013-09-23| 871.90
#2013-09-24| 862.30
#2013-09-25| 860.51
#2013-09-26| 861.20
#2013-09-27| 846.13
#2013-09-30| 837.08
#2013-10-01| 844.43
#2013-10-02| 843.86
#2013-10-03| 846.12
#2013-10-04| 853.75
#2013-10-07| 848.11
#2013-10-08| 849.00
#2013-10-09| 843.82
#2013-10-10| 851.48
#2013-10-11| 858.85
#2013-10-14| 873.04
#2013-10-15| 877.53
#2013-10-16| 881.84
#2013-10-17| 887.94
#2013-10-18| 890.00
#2013-10-21| 897.05
#2013-10-22| 907.25
#2013-10-23| 894.31
#2013-10-24| 888.49
#2013-10-25| 886.43
#2013-10-28| 890.92
#2013-10-29| 890.77
#2013-10-30| 895.94
#2013-10-31| 894.90
#2013-11-01| 898.08
#2013-11-04| 909.80
#2013-11-05| 899.88
#2013-11-06| 902.37
#2013-11-07| 887.85
#2013-11-08| 874.19
#2013-11-11| 877.52
#2013-11-12| 864.45
#2013-11-13| 855.37
#2013-11-14| 866.19
#2013-11-15| 875.57
#2013-11-18| 902.09
#2013-11-19| 896.58
#2013-11-20| 893.49
#2013-11-21| 879.33
#2013-11-22| 888.02
#2013-11-25| 880.15
#2013-11-26| 864.52
#2013-11-27| 871.96
#2013-11-28| 879.59
#2013-11-29| 886.39
#2013-12-02| 883.26
#2013-12-03| 876.60
#2013-12-04| 874.09
#2013-12-05| 886.54
#2013-12-06| 889.88
#2013-12-09| 897.61
#2013-12-10| 896.85
#2013-12-11| 875.98
#2013-12-12| 866.54
#2013-12-13| 867.44
#2013-12-16| 869.15
#2013-12-17| 870.41
#2013-12-18| 875.93
#2013-12-19| 879.45
#2013-12-20| 867.60
#2013-12-23| 873.87
#2013-12-24| 878.71
#2013-12-25| 878.98
#2013-12-26| 880.48
#2013-12-27| 888.11
#2013-12-30| 887.06
#2013-12-31| 888.07
#2014-01-01| 888.06
#2014-01-02| 866.23
#2014-01-03| 858.93
#2014-01-06| 854.90
#2014-01-07| 847.09
#2014-01-08| 845.63
#2014-01-09| 829.59
#2014-01-10| 837.41
#2014-01-13| 841.00
#2014-01-14| 835.72
#2014-01-15| 846.74
#2014-01-16| 846.68
#2014-01-17| 845.94
#2014-01-20| 840.61
#2014-01-21| 826.92
#2014-01-22| 833.59
#2014-01-23| 817.82
#2014-01-24| 810.35
#2014-01-27| 792.66
#2014-01-28| 795.95
#2014-01-29| 802.12
#2014-01-30| 797.25
#2014-01-31| 800.80
#2014-02-03| 784.22
#2014-02-04| 784.43
#2014-02-05| 793.81
#2014-02-06| 813.52
#2014-02-07| 819.16
#2014-02-10| 809.67
#2014-02-11| 817.17
#2014-02-12| 819.61
#2014-02-13| 810.66
#2014-02-14| 821.89
#2014-02-17| 819.66
#2014-02-18| 809.40
#2014-02-19| 812.53
#2014-02-20| 811.11
#2014-02-21| 813.32
#2014-02-24| 808.58
#2014-02-25| 794.04
#2014-02-26| 788.83
#2014-02-27| 793.11
#2014-02-28| 790.82
#2014-03-03| 778.84
#2014-03-04| 785.92
#2014-03-05| 776.15
#2014-03-06| 788.27
#2014-03-07| 771.30
#2014-03-10| 757.72
#2014-03-11| 749.29
#2014-03-12| 743.75
#2014-03-13| 734.67
#2014-03-14| 736.68
#2014-03-17| 742.58
#2014-03-18| 754.48
#2014-03-19| 758.99
#2014-03-20| 754.90
#2014-03-21| 768.84
#2014-03-24| 772.46
#2014-03-25| 779.49
#2014-03-26| 780.87
#2014-03-27| 793.75
#2014-03-28| 799.11
#2014-03-31| 813.10
#2014-04-01| 810.36
#2014-04-02| 821.87
#2014-04-03| 823.56
#2014-04-04| 830.21
#2014-04-07| 835.82
#2014-04-08| 841.56
#2014-04-09| 838.14
#2014-04-10| 845.42
#2014-04-11| 843.76
#2014-04-14| 843.59
#2014-04-15| 815.93
#2014-04-16| 817.85
#2014-04-17| 827.74
#2014-04-18| 831.19
#2014-04-21| 831.68
#2014-04-22| 819.45
#2014-04-23| 811.32
#2014-04-24| 816.36
#2014-04-25| 805.45
#2014-04-28| 797.11
#2014-04-29| 798.97
#2014-04-30| 791.76
#2014-05-01| 792.50
#2014-05-02| 807.13
#2014-05-05| 803.72
#2014-05-06| 802.70
#2014-05-07| 808.98
#2014-05-08| 806.43
#2014-05-09| 802.74
#2014-05-12| 823.44
#2014-05-13| 827.24
#2014-05-14| 836.97
#2014-05-15| 832.72
#2014-05-16| 831.22
#2014-05-19| 829.53
#2014-05-20| 821.48
#2014-05-21| 824.93
#2014-05-22| 833.94
#2014-05-23| 835.53
#2014-05-26| 838.24
#2014-05-27| 828.53
#2014-05-28| 827.61
#2014-05-29| 830.08
#2014-05-30| 813.61
#2014-06-02| 821.81
#2014-06-03| 829.00
#2014-06-04| 830.75
#2014-06-05| 836.62
#2014-06-06| 850.94
#2014-06-09| 861.79
#2014-06-10| 858.53
#2014-06-11| 853.39
#2014-06-12| 857.14
#2014-06-13| 841.14
#2014-06-16| 837.03
#2014-06-17| 833.69
#2014-06-18| 839.60
#2014-06-19| 845.28
#2014-06-20| 842.38
#2014-06-23| 842.93
#2014-06-24| 852.92
#2014-06-25| 849.09
#2014-06-26| 854.89
#2014-06-27| 850.66
#2014-06-30| 851.24
#2014-07-01| 858.35
#2014-07-02| 867.01
#2014-07-03| 883.49
#2014-07-04| 885.61
#2014-07-07| 883.64
#2014-07-08| 881.58
#2014-07-09| 882.41
#2014-07-10| 876.82
#2014-07-11| 872.06
#2014-07-14| 878.48
#2014-07-15| 881.60
#2014-07-16| 889.54
#2014-07-17| 878.40
#2014-07-18| 872.10
#2014-07-21| 868.98
#2014-07-22| 880.89
#2014-07-23| 886.48
#2014-07-24| 897.52
#2014-07-25| 894.48
#2014-07-28| 898.11
#2014-07-29| 899.67
#2014-07-30| 890.01
#2014-07-31| 888.31
#2014-08-01| 877.13
#2014-08-04| 887.29
#2014-08-05| 879.20
#2014-08-06| 876.52
#2014-08-07| 870.34
#2014-08-08| 862.78
#2014-08-11| 877.31
#2014-08-12| 879.66
#2014-08-13| 876.28
#2014-08-14| 870.60
#2014-08-15| 872.86
#2014-08-18| 877.97
#2014-08-19| 884.46
#2014-08-20| 889.69
#2014-08-21| 888.24
#2014-08-22| 882.91
#2014-08-25| 874.30
#2014-08-26| 873.30
#2014-08-27| 871.99
#2014-08-28| 852.80
#2014-08-29| 849.92
#2014-09-01| 850.88
#2014-09-02| 849.66
#2014-09-03| 869.59
#2014-09-04| 866.11
#2014-09-05| 863.16
#2014-09-08| 861.40
#2014-09-09| 857.18
#2014-09-10| 845.89
#2014-09-11| 841.93
#2014-09-12| 838.78
#2014-09-15| 838.44
#2014-09-16| 835.46
#2014-09-17| 838.53
#2014-09-18| 839.20
#2014-09-19| 831.34
#2014-09-22| 807.85
#2014-09-23| 804.57
#2014-09-24| 808.47
#2014-09-25| 799.37
#2014-09-26| 791.30
#2014-09-29| 776.96
#2014-09-30| 776.13
#2014-10-01| 773.34
#2014-10-02| 774.82
#2014-10-03| 769.82
#2014-10-06| 785.76
#2014-10-07| 784.33
#2014-10-08| 778.83
#2014-10-09| 781.43
#2014-10-10| 759.72
#2014-10-13| 775.64
#2014-10-14| 780.36
#2014-10-15| 774.84
#2014-10-16| 751.67
#2014-10-17| 750.53
#2014-10-20| 747.78
#2014-10-21| 755.34
#2014-10-22| 763.57
#2014-10-23| 762.73
#2014-10-24| 769.24
#2014-10-27| 741.54
#2014-10-28| 751.93
#2014-10-29| 752.05
#2014-10-30| 746.52
#2014-10-31| 761.47
#2014-11-03| 752.67
#2014-11-04| 749.08
#2014-11-05| 740.38
#2014-11-06| 728.09
#2014-11-07| 729.84
#2014-11-10| 734.46
#2014-11-11| 722.34
#2014-11-12| 726.63
#2014-11-13| 718.96
#2014-11-14| 721.20
#2014-11-17| 714.47
#2014-11-18| 703.40
#2014-11-19| 696.15
#2014-11-20| 696.91
#2014-11-21| 717.34
#2014-11-24| 730.55
#2014-11-25| 729.29
#2014-11-26| 722.45
#2014-11-27| 720.28
#2014-11-28| 715.22
#2014-12-01| 697.11
#2014-12-02| 695.73
#2014-12-03| 704.14
#2014-12-04| 705.19
#2014-12-05| 705.59
#2014-12-08| 691.58
#2014-12-09| 673.22
#2014-12-10| 666.45
#2014-12-11| 651.48
#2014-12-12| 640.16
#2014-12-15| 627.84
#2014-12-16| 620.85
#2014-12-17| 630.59
#2014-12-18| 645.15
#2014-12-19| 669.05
#2014-12-22| 677.12
#2014-12-23| 673.61
#2014-12-24| 674.97
#2014-12-25| 673.64
#2014-12-26| 669.70
#2014-12-29| 676.02
#2014-12-30| 672.30
#2014-12-31| 670.65
#2015-01-01| 672.54
#2015-01-02| 667.20
#2015-01-05| 668.77
#2015-01-06| 677.27
#2015-01-07| 686.40
#2015-01-08| 695.16
#2015-01-09| 689.08
#2015-01-12| 680.65
#2015-01-13| 679.78
#2015-01-14| 656.22
#2015-01-15| 657.11
#2015-01-16| 665.17
#2015-01-19| 655.72
#2015-01-20| 662.61
#2015-01-21| 672.38
#2015-01-22| 680.02
#2015-01-23| 669.87
#2015-01-26| 659.38
#2015-01-27| 658.23
#2015-01-28| 655.53
#2015-01-29| 644.49
#2015-01-30| 641.51
#2015-02-02| 647.74
#2015-02-03| 661.24
#2015-02-04| 658.81
#2015-02-05| 654.55
#2015-02-06| 653.54
#2015-02-09| 659.14
#2015-02-10| 647.28
#2015-02-11| 653.68
#2015-02-12| 664.26
#2015-02-13| 681.30
#2015-02-16| 678.24
#2015-02-17| 673.40
#2015-02-18| 675.67
#2015-02-19| 674.27
#2015-02-20| 676.76
#2015-02-23| 664.95
#2015-02-24| 666.93
#2015-02-25| 666.58
#2015-02-26| 665.10
#2015-02-27| 669.47
#2015-03-02| 662.78
#2015-03-03| 663.51
#2015-03-04| 649.36
#2015-03-05| 643.73
#2015-03-06| 641.30
#2015-03-09| 635.34
#2015-03-10| 621.62
#2015-03-11| 617.13
#2015-03-12| 619.12
#2015-03-13| 610.40
#2015-03-16| 606.89
#2015-03-17| 618.92
#2015-03-18| 619.48
#2015-03-19| 619.53
#2015-03-20| 629.49
#2015-03-23| 631.81
#2015-03-24| 628.11
#2015-03-25| 630.51
#2015-03-26| 619.45
#2015-03-27| 608.65
#2015-03-30| 627.40
#2015-03-31| 624.47
#2015-04-01| 629.52
#2015-04-02| 638.89
#2015-04-03| 641.95
#2015-04-06| 647.85
#2015-04-07| 654.35
#2015-04-08| 674.75
#2015-04-09| 688.92
#2015-04-10| 692.07
#2015-04-13| 695.40
#2015-04-14| 691.45
#2015-04-15| 693.74
#2015-04-16| 698.91
#2015-04-17| 688.22
#2015-04-20| 674.27
#2015-04-21| 677.24
#2015-04-22| 697.20
#2015-04-23| 712.86
#2015-04-24| 724.39
#2015-04-27| 734.26
#2015-04-28| 732.12
#2015-04-29| 717.48
#2015-04-30| 721.62
#2015-05-01| 719.86
#2015-05-04| 737.15
#2015-05-05| 754.16
#2015-05-06| 738.33
#2015-05-07| 718.25
#2015-05-08| 727.80
#2015-05-11| 732.78
#2015-05-12| 725.31
#2015-05-13| 721.11
#2015-05-14| 720.57
#2015-05-15| 723.84
#2015-05-18| 712.09
#2015-05-19| 709.14
#2015-05-20| 704.03
#2015-05-21| 705.15
#2015-05-22| 707.57
#2015-05-25| 706.48
#2015-05-26| 705.03
#2015-05-27| 704.03
#2015-05-28| 689.75
#2015-05-29| 680.20
#2015-06-01| 688.78
#2015-06-02| 699.27
#2015-06-03| 693.99
#2015-06-04| 688.94
#2015-06-05| 683.71
#2015-06-08| 678.02
#2015-06-09| 676.39
#2015-06-10| 682.18
#2015-06-11| 676.81
#2015-06-12| 680.82
#2015-06-15| 674.59
#2015-06-16| 660.21
#2015-06-17| 661.67
#2015-06-18| 671.63
#2015-06-19| 665.98
#2015-06-22| 665.58
#2015-06-23| 667.01
#2015-06-24| 665.93
#2015-06-25| 656.88
#2015-06-26| 651.66
#2015-06-29| 634.43
#2015-06-30| 635.55
#2015-07-01| 631.94
#2015-07-02| 624.18
#2015-07-03| 610.54
#2015-07-06| 593.77
#2015-07-07| 574.90
#2015-07-08| 541.58
#2015-07-09| 562.91
#2015-07-10| 578.48
#2015-07-13| 596.34
#2015-07-14| 589.18
#2015-07-15| 578.77
#2015-07-16| 586.14
#2015-07-17| 581.70
#2015-07-20| 576.05
#2015-07-21| 577.20
#2015-07-22| 571.12
#2015-07-23| 570.16
#2015-07-24| 558.52
#2015-07-27| 537.04
#2015-07-28| 544.05
#2015-07-29| 557.03
#2015-07-30| 546.08
#2015-07-31| 547.73
#2015-08-03| 537.61
#2015-08-04| 548.07
#2015-08-05| 555.88
#2015-08-06| 553.10
#2015-08-07| 553.33
#2015-08-10| 567.85
#2015-08-11| 555.01
#2015-08-12| 546.98
#2015-08-13| 541.62
#2015-08-14| 544.79
#2015-08-17| 542.17
#2015-08-18| 530.55
#2015-08-19| 524.94
#2015-08-20| 518.95
#2015-08-21| 504.63
#2015-08-24| 468.72
#2015-08-25| 470.26
#2015-08-26| 472.72
#2015-08-27| 501.69
#2015-08-28| 504.85
#2015-08-31| 501.57
#2015-09-01| 491.11
#2015-09-02| 491.71
#2015-09-03| 499.81
#2015-09-04| 491.41
#2015-09-07| 487.90
#2015-09-08| 503.84
#2015-09-09| 516.86
#2015-09-10| 514.33
#2015-09-11| 508.69
#2015-09-14| 509.08
#2015-09-15| 503.68
#2015-09-16| 513.24
#2015-09-17| 515.28
#2015-09-18| 518.93
#2015-09-21| 512.83
#2015-09-22| 500.53
#2015-09-23| 486.45
#2015-09-24| 477.06
#2015-09-25| 482.46
#2015-09-28| 470.94
#2015-09-29| 461.58
#2015-09-30| 473.31
#2015-10-01| 475.95
#2015-10-02| 482.95
#2015-10-05| 494.96
#2015-10-06| 501.79
#2015-10-07| 525.15
#2015-10-08| 520.16
#2015-10-09| 532.73
#2015-10-12| 535.86
#2015-10-13| 523.14
#2015-10-14| 520.18
#2015-10-15| 530.84
#2015-10-16| 530.75
#2015-10-19| 523.65
#2015-10-20| 517.57
#2015-10-21| 514.82
#2015-10-22| 515.96
#2015-10-23| 522.44
#2015-10-26| 514.92
#2015-10-27| 508.81
#2015-10-28| 505.64
#2015-10-29| 497.85
#2015-10-30| 501.44
#2015-11-02| 498.99
#2015-11-03| 507.36
#2015-11-04| 512.38
#2015-11-05| 507.25
#2015-11-06| 498.38
#2015-11-09| 498.04
#2015-11-10| 493.12
#2015-11-11| 492.83
#2015-11-12| 492.04
#2015-11-13| 486.14
#2015-11-16| 480.95
#2015-11-17| 483.08
#2015-11-18| 484.80
#2015-11-19| 492.72
#2015-11-20| 495.37
#2015-11-23| 488.58
#2015-11-24| 488.30
#2015-11-25| 486.38
#2015-11-26| 487.20
#2015-11-27| 476.75
#2015-11-30| 465.91
#2015-12-01| 471.34
#2015-12-02| 470.99
#2015-12-03| 471.43
#2015-12-04| 466.55
#2015-12-07| 462.85
#2015-12-08| 449.90
#2015-12-09| 447.87
#2015-12-10| 448.54
#2015-12-11| 439.10
#2015-12-14| 439.83
#2015-12-15| 442.81
#2015-12-16| 447.56
#2015-12-17| 452.44
#2015-12-18| 449.83
#2015-12-21| 445.01
#2015-12-22| 448.73
#2015-12-23| 460.18
#2015-12-24| 462.44
#2015-12-25| 462.42
#2015-12-28| 456.55
#2015-12-29| 458.51
#2015-12-30| 454.34
#2015-12-31| 457.32
#2016-01-01| 458.13
#2016-01-04| 442.62
#2016-01-05| 445.44
#2016-01-06| 441.34
#2016-01-07| 423.58
#2016-01-08| 425.25
#2016-01-11| 411.83
#2016-01-12| 405.59
#2016-01-13| 403.92
#2016-01-14| 403.58
#2016-01-15| 389.16
#2016-01-18| 382.94
#2016-01-19| 389.27
#2016-01-20| 376.21
#2016-01-21| 371.77
#2016-01-22| 388.10
#2016-01-25| 390.12
#2016-01-26| 382.95
#2016-01-27| 388.74
#2016-01-28| 389.00
#2016-01-29| 400.39
#2016-02-01| 397.74
#2016-02-02| 387.18
#2016-02-03| 384.91
#2016-02-04| 403.47
#2016-02-05| 406.44
#2016-02-08| 403.95
#2016-02-09| 399.10
#2016-02-10| 397.63
#2016-02-11| 382.44
#2016-02-12| 382.47
#2016-02-15| 397.87
#2016-02-16| 402.68
#2016-02-17| 408.02
#2016-02-18| 410.92
#2016-02-19| 409.95
#2016-02-22| 422.48
#2016-02-23| 418.40
#2016-02-24| 411.46
#2016-02-25| 404.38
#2016-02-26| 408.96
#2016-02-29| 413.56
#2016-03-01| 426.96
#2016-03-02| 441.67
#2016-03-03| 454.49
#2016-03-04| 472.57
#2016-03-07| 482.41
#2016-03-08| 467.19
#2016-03-09| 462.80
#2016-03-10| 461.41
#2016-03-11| 465.35
#2016-03-14| 465.94
#2016-03-15| 458.99
#2016-03-16| 462.08
#2016-03-17| 481.00
#2016-03-18| 488.29
#2016-03-21| 489.61
#2016-03-22| 492.12
#2016-03-23| 479.78
#2016-03-24| 478.65
#2016-03-25| 478.75
#2016-03-28| 476.99
#2016-03-29| 472.87
#2016-03-30| 486.06
#2016-03-31| 482.88
#2016-04-01| 481.50
#2016-04-04| 475.57
#2016-04-05| 471.01
#2016-04-06| 471.87
#2016-04-07| 471.65
#2016-04-08| 482.67
#2016-04-11| 500.52
#2016-04-12| 516.82
#2016-04-13| 534.85
#2016-04-14| 526.03
#2016-04-15| 527.47
#2016-04-18| 527.66
#2016-04-19| 545.59
#2016-04-20| 554.19
#2016-04-21| 558.59
#2016-04-22| 541.56
#2016-04-25| 530.40
#2016-04-26| 538.22
#2016-04-27| 543.26
#2016-04-28| 545.83
#2016-04-29| 546.72
#2016-05-02| 545.29
#2016-05-03| 527.86
#2016-05-04| 516.21
#2016-05-05| 509.76
#2016-05-06| 509.06
#2016-05-09| 496.15
#2016-05-10| 503.19
#2016-05-11| 504.30
#2016-05-12| 500.17
#2016-05-13| 485.95
#2016-05-16| 489.18
#2016-05-17| 492.68
#2016-05-18| 486.07
#2016-05-19| 476.53
#2016-05-20| 476.96
#2016-05-23| 476.44
#2016-05-24| 473.58
#2016-05-25| 482.70
#2016-05-26| 485.13
#2016-05-27| 482.85
#2016-05-30| 485.37
#2016-05-31| 484.90
#2016-06-01| 484.36
#2016-06-02| 490.78
#2016-06-03| 500.95
#2016-06-06| 509.38
#2016-06-07| 515.11
#2016-06-08| 519.78
#2016-06-09| 512.17
#2016-06-10| 499.61
#2016-06-13| 494.53
#2016-06-14| 488.00
#2016-06-15| 493.21
#2016-06-16| 491.68
#2016-06-17| 498.47
#2016-06-20| 506.85
#2016-06-21| 506.36
#2016-06-22| 513.55
#2016-06-23| 521.70
#2016-06-24| 502.36
#2016-06-27| 500.66
#2016-06-28| 511.21
#2016-06-29| 521.14
#2016-06-30| 527.90
#2016-07-01| 531.54
#2016-07-04| 543.26
#2016-07-05| 529.17
#2016-07-06| 529.07
#2016-07-07| 527.58
#2016-07-08| 528.49
#2016-07-11| 539.40
#2016-07-12| 552.50
#2016-07-13| 559.51
#2016-07-14| 561.60
#2016-07-15| 561.14
#2016-07-18| 563.17
#2016-07-19| 557.85
#2016-07-20| 556.62
#2016-07-21| 560.21
#2016-07-22| 560.12
#2016-07-25| 559.88
#2016-07-26| 564.20
#2016-07-27| 569.49
#2016-07-28| 570.81
#2016-07-29| 569.70
#2016-08-01| 570.34
#2016-08-02| 565.71
#2016-08-03| 569.36
#2016-08-04| 576.66
#2016-08-05| 585.32
#2016-08-08| 590.32
#2016-08-09| 593.85
#2016-08-10| 589.40
#2016-08-11| 593.91
#2016-08-12| 591.25
#2016-08-15| 598.54
#2016-08-16| 600.14
#2016-08-17| 600.74
#2016-08-18| 597.13
#2016-08-19| 596.12
#2016-08-22| 588.38
#2016-08-23| 592.03
#2016-08-24| 582.88
#2016-08-25| 579.63
#2016-08-26| 578.64
#2016-08-29| 579.11
#2016-08-30| 579.51
#2016-08-31| 574.41
#2016-09-01| 577.82
#2016-09-02| 587.74
#2016-09-05| 587.43
#2016-09-06| 599.92
#2016-09-07| 601.22
#2016-09-08| 604.55
#2016-09-09| 591.64
#2016-09-12| 581.18
#2016-09-13| 572.27
#2016-09-14| 572.93
#2016-09-15| 573.27
#2016-09-16| 570.74
#2016-09-19| 578.15
#2016-09-20| 580.03
#2016-09-21| 588.18
#2016-09-22| 597.14
#2016-09-23| 597.25
#2016-09-26| 590.46
#2016-09-27| 590.80
#2016-09-28| 600.37
#2016-09-29| 599.21
#2016-09-30| 595.29
#2016-10-03| 605.01
#2016-10-04| 605.75
#2016-10-05| 608.53
#2016-10-06| 610.18
#2016-10-07| 613.68
#2016-10-10| 621.30
#2016-10-11| 617.15
#2016-10-12| 615.03
#2016-10-13| 604.67
#2016-10-14| 610.56
#2016-10-17| 608.03
#2016-10-18| 620.63
#2016-10-19| 621.35
#2016-10-20| 624.89
#2016-10-21| 630.74
#2016-10-24| 639.62
#2016-10-25| 645.93
#2016-10-26| 644.58
#2016-10-27| 641.86
#2016-10-28| 642.22
#2016-10-31| 640.97
#2016-11-01| 643.87
#2016-11-02| 636.43
#2016-11-03| 628.02
#2016-11-04| 623.74
#2016-11-07| 644.25
#2016-11-08| 651.30
#2016-11-09| 652.91
#2016-11-10| 670.94
#2016-11-11| 655.47
#2016-11-14| 663.37
#2016-11-15| 655.67
#2016-11-16| 644.08
#2016-11-17| 645.81
#2016-11-18| 639.55
#2016-11-21| 647.71
#2016-11-22| 667.49
#2016-11-23| 670.21
#2016-11-24| 670.02
#2016-11-25| 678.22
#2016-11-28| 693.19
#2016-11-29| 678.13
#2016-11-30| 673.56
#2016-12-01| 669.92
#2016-12-02| 675.40
#2016-12-05| 680.71
#2016-12-06| 689.09
#2016-12-07| 701.21
#2016-12-08| 704.09
#2016-12-09| 700.83
#2016-12-12| 695.70
#2016-12-13| 691.14
#2016-12-14| 682.23
#2016-12-15| 674.88
#2016-12-16| 667.56
#2016-12-19| 654.36
#2016-12-20| 654.53
#2016-12-21| 658.04
#2016-12-22| 645.13
#2016-12-23| 647.83
#2016-12-26| 649.14
#2016-12-27| 655.50
#2016-12-28| 659.57
#2016-12-29| 661.41
#2016-12-30| 666.57
#2017-01-02| 666.35
#2017-01-03| 676.64
#2017-01-04| 677.41
#2017-01-05| 695.60
#2017-01-06| 689.37
#2017-01-09| 692.07
#2017-01-10| 709.84
#2017-01-11| 717.27
#2017-01-12| 727.03
#2017-01-13| 724.91
#2017-01-16| 729.53
#2017-01-17| 726.68
#2017-01-18| 735.38
#2017-01-19| 730.23
#2017-01-20| 731.56
#2017-01-23| 748.45
#2017-01-24| 762.24
#2017-01-25| 765.94
#2017-01-26| 763.99
#2017-01-27| 768.25
#2017-01-30| 760.19
#2017-01-31| 754.02
#2017-02-01| 764.86
#2017-02-02| 768.60
#2017-02-03| 755.86
#2017-02-06| 749.13
#2017-02-07| 750.40
#2017-02-08| 755.87
#2017-02-09| 757.14
#2017-02-10| 771.50
#2017-02-13| 788.98
#2017-02-14| 778.56
#2017-02-15| 782.95
#2017-02-16| 786.49
#2017-02-17| 779.51
#2017-02-20| 796.48
#2017-02-21| 795.89
#2017-02-22| 793.23
#2017-02-23| 785.46
#2017-02-24| 771.14
#2017-02-27| 768.30
#2017-02-28| 766.63
#2017-03-01| 773.96
#2017-03-02| 761.58
#2017-03-03| 759.53
#2017-03-06| 758.89
#2017-03-07| 752.55
#2017-03-08| 742.33
#2017-03-09| 731.02
#2017-03-10| 726.19
#2017-03-13| 739.65
#2017-03-14| 745.14
#2017-03-15| 758.85
#2017-03-16| 773.83
#2017-03-17| 768.17
#2017-03-20| 779.94
#2017-03-21| 763.58
#2017-03-22| 758.50
#2017-03-23| 755.85
#2017-03-24| 753.06
#2017-03-27| 745.27
#2017-03-28| 750.37
#2017-03-29| 755.27
#2017-03-30| 753.11
#2017-03-31| 748.20
#2017-04-03| 755.16
#2017-04-04| 761.65
#2017-04-05| 764.31
#2017-04-06| 757.49
#2017-04-07| 755.48
#2017-04-10| 749.43
#2017-04-11| 746.74
#2017-04-12| 736.98
#2017-04-13| 732.97
#2017-04-14| 731.00
#2017-04-17| 735.02
#2017-04-18| 722.39
#2017-04-19| 717.40
#2017-04-20| 726.87
#2017-04-21| 726.13
#2017-04-24| 733.21
#2017-04-25| 744.23
#2017-04-26| 740.39
#2017-04-27| 731.66
#2017-04-28| 737.04
#2017-05-01| 738.59
#2017-05-02| 742.34
#2017-05-03| 730.20
#2017-05-04| 717.58
#2017-05-05| 713.75
#2017-05-08| 712.78
#2017-05-09| 719.83
#2017-05-10| 721.26
#2017-05-11| 720.98
#2017-05-12| 717.85
#2017-05-15| 732.73
#2017-05-16| 737.49
#2017-05-17| 734.59
#2017-05-18| 709.03
#2017-05-19| 715.47
#2017-05-22| 718.96
#2017-05-23| 724.44
#2017-05-24| 719.62
#2017-05-25| 725.03
#2017-05-26| 731.90
#2017-05-29| 732.79
#2017-05-30| 734.41
#2017-05-31| 722.82
#2017-06-01| 718.29
#2017-06-02| 717.21
#2017-06-05| 714.65
#2017-06-06| 714.66
#2017-06-07| 717.58
#2017-06-08| 722.90
#2017-06-09| 726.35
#2017-06-12| 719.67
#2017-06-13| 716.94
#2017-06-14| 715.59
#2017-06-15| 709.85
#2017-06-16| 711.15
#2017-06-19| 719.08
#2017-06-20| 710.96
#2017-06-21| 712.61
#2017-06-22| 710.24
#2017-06-23| 713.78
#2017-06-26| 719.61
#2017-06-27| 723.38
#2017-06-28| 729.12
#2017-06-29| 738.85
#2017-06-30| 739.39
#2017-07-03| 749.19
#2017-07-04| 747.44
#2017-07-05| 748.23
#2017-07-06| 751.22
#2017-07-07| 750.79
#2017-07-10| 759.83
#2017-07-11| 762.29
#2017-07-12| 767.98
#2017-07-13| 772.12
#2017-07-14| 778.75
#2017-07-17| 783.66
#2017-07-18| 787.16
#2017-07-19| 801.05
#2017-07-20| 788.66
#2017-07-21| 786.74
#2017-07-24| 788.14
#2017-07-25| 798.35
#2017-07-26| 795.55
#2017-07-27| 797.40
#2017-07-28| 797.11
#2017-07-31| 812.77
#2017-08-01| 816.55
#2017-08-02| 821.71
#2017-08-03| 816.54
#2017-08-04| 824.22
#2017-08-07| 841.14
#2017-08-08| 841.29
#2017-08-09| 838.33
#2017-08-10| 826.22
#2017-08-11| 805.33
#2017-08-14| 820.21
#2017-08-15| 810.66
#2017-08-16| 822.27
#2017-08-17| 824.78
#2017-08-18| 823.00
#2017-08-21| 826.06
#2017-08-22| 829.82
#2017-08-23| 837.74
#2017-08-24| 847.26
#2017-08-25| 849.94
#2017-08-28| 856.09
#2017-08-29| 853.80
#2017-08-30| 866.93
#2017-08-31| 878.86
#2017-09-01| 894.10
#2017-09-04| 890.91
#2017-09-05| 891.15
#2017-09-06| 897.81
#2017-09-07| 900.88
#2017-09-08| 895.79
#2017-09-11| 905.39
#2017-09-12| 908.74
#2017-09-13| 899.29
#2017-09-14| 891.60
#2017-09-15| 893.86
#2017-09-18| 898.09
#2017-09-19| 894.20
#2017-09-20| 900.82
#2017-09-21| 888.78
#2017-09-22| 874.27
#2017-09-25| 853.24
#2017-09-26| 857.68
#2017-09-27| 857.38
#2017-09-28| 854.51
#2017-09-29| 868.00
#2017-10-02| 869.79
#2017-10-03| 884.00
#2017-10-04| 892.11
#2017-10-05| 891.02
#2017-10-06| 893.50
#2017-10-09| 886.96
#2017-10-10| 889.66
#2017-10-11| 884.83
#2017-10-12| 887.58
#2017-10-13| 908.02
#2017-10-16| 919.58
#2017-10-17| 907.16
#2017-10-18| 906.68
#2017-10-19| 900.46
#2017-10-20| 908.20
#2017-10-23| 905.02
#2017-10-24| 908.74
#2017-10-25| 910.65
#2017-10-26| 905.01
#2017-10-27| 897.42
#2017-10-30| 895.89
#2017-10-31| 891.21
#2017-11-01| 900.19
#2017-11-02| 900.59
#2017-11-03| 901.65
#2017-11-06| 905.99
#2017-11-07| 896.02
#2017-11-08| 897.43
#2017-11-09| 896.95
#2017-11-10| 891.25
#2017-11-13| 887.91
#2017-11-14| 874.96
#2017-11-15| 861.11
#2017-11-16| 871.18
#2017-11-17| 873.82
#2017-11-20| 873.83
#2017-11-21| 887.77
#2017-11-22| 896.34
#2017-11-23| 899.68
#2017-11-24| 902.89
#2017-11-27| 899.32
#2017-11-28| 898.71
#2017-11-29| 894.72
#2017-11-30| 880.06
#2017-12-01| 879.36
#2017-12-04| 884.46
#2017-12-05| 879.25
#2017-12-06| 870.35
#2017-12-07| 864.23
#2017-12-08| 872.46
#2017-12-11| 882.87
#2017-12-12| 880.93
#2017-12-13| 877.83
#2017-12-14| 881.73
#2017-12-15| 886.41
#2017-12-18| 896.89
#2017-12-19| 899.83
#2017-12-20| 905.95
#2017-12-21| 914.59
#2017-12-22| 917.51
#2017-12-25| 916.81
#2017-12-26| 920.97
#2017-12-27| 926.57
#2017-12-28| 937.09
#2017-12-29| 937.40
#2018-01-01| 934.79
#2018-01-02| 956.58
#2018-01-03| 968.95
#2018-01-04| 985.13
#2018-01-05| 987.70
#2018-01-08|1004.70
#2018-01-09|1001.28
#2018-01-10|1000.12
#2018-01-11|1007.25
#2018-01-12|1014.39
#2018-01-15|1009.77
#2018-01-16| 997.19
#2018-01-17|1003.41
#2018-01-18|1004.04
#2018-01-19|1012.51
#2018-01-22|1019.35
#2018-01-23|1018.66
#2018-01-24|1025.52
#2018-01-25|1034.39
#2018-01-26|1032.06
#2018-01-29|1039.72
#2018-01-30|1027.55
#2018-01-31|1026.09
#2018-02-01|1025.97
#2018-02-02|1020.45
#2018-02-05|1007.87
#2018-02-06| 975.87
#2018-02-07| 969.93
#2018-02-08| 962.20
#2018-02-09| 946.91
#2018-02-12| 956.79
#2018-02-13| 966.00
#2018-02-14| 989.11
#2018-02-15|1005.22
#2018-02-16| 998.25
#2018-02-19|1000.59
#2018-02-20| 994.34
#2018-02-21| 995.48
#2018-02-22| 996.64
#2018-02-23|1016.70
#2018-02-26|1032.73
#2018-02-27|1014.92
#2018-02-28| 999.00
#2018-03-01| 991.11
#2018-03-02| 981.26
#2018-03-05| 971.31
#2018-03-06| 979.83
#2018-03-07| 969.69
#2018-03-08| 968.00
#2018-03-09| 970.49
#2018-03-12| 983.27
#2018-03-13| 985.55
#2018-03-14| 982.99
#2018-03-15| 975.66
#2018-03-16| 970.46
#2018-03-19| 957.15
#2018-03-20| 964.09
#2018-03-21| 965.94
#2018-03-22| 961.74
#2018-03-23| 945.47
#2018-03-26| 950.69
#2018-03-27| 952.97
#2018-03-28| 937.94
#2018-03-29| 947.78
#2018-03-30| 948.12
#2018-04-02| 953.09
#2018-04-03| 955.40
#2018-04-04| 942.26
#2018-04-05| 960.48
#2018-04-06| 960.67
#2018-04-09| 932.25
#2018-04-10| 945.87
#2018-04-11| 945.42
#2018-04-12| 956.38
#2018-04-13| 957.10
#2018-04-16| 943.23
#2018-04-17| 951.12
#2018-04-18| 962.10
#2018-04-19| 982.41
#2018-04-20| 969.00
#2018-04-23| 965.81
#2018-04-24| 965.71
#2018-04-25| 955.32
#2018-04-26| 955.28
#2018-04-27| 961.93
#2018-04-30| 960.06
#2018-05-01| 956.97
#2018-05-02| 946.60
#2018-05-03| 942.03
#2018-05-04| 941.50
#2018-05-07| 946.48
#2018-05-08| 948.47
#2018-05-09| 954.78
#2018-05-10| 960.02
#2018-05-11| 967.28
#2018-05-14| 973.70
#2018-05-15| 969.01
#2018-05-16| 969.81
#2018-05-17| 963.75
#2018-05-18| 959.34
#2018-05-21| 951.86
#2018-05-22| 954.96
#2018-05-23| 931.69
#2018-05-24| 939.35
#2018-05-25| 943.63
#2018-05-28| 941.48
#2018-05-29| 933.76
#2018-05-30| 928.15
#2018-05-31| 933.73
#2018-06-01| 937.09
#2018-06-04| 950.74
#2018-06-05| 948.07
#2018-06-06| 961.85
#2018-06-07| 957.28
#2018-06-08| 939.22
#2018-06-11| 945.37
#2018-06-12| 947.48
#2018-06-13| 941.98
#2018-06-14| 938.57
#2018-06-15| 924.46
#2018-06-18| 918.96
#2018-06-19| 899.44
#2018-06-20| 905.08
#2018-06-21| 896.46
#2018-06-22| 904.83
#2018-06-25| 894.03
#2018-06-26| 887.38
#2018-06-27| 869.06
#2018-06-28| 868.80
#2018-06-29| 889.16
#2018-07-02| 880.78
#2018-07-03| 878.64
#2018-07-04| 872.79
#2018-07-05| 872.33
#2018-07-06| 875.20
#2018-07-09| 892.67
#2018-07-10| 895.20
#2018-07-11| 879.06
#2018-07-12| 882.08
#2018-07-13| 882.63
#2018-07-16| 873.46
#2018-07-17| 876.12
#2018-07-18| 866.09
#2018-07-19| 850.43
#2018-07-20| 851.48
#2018-07-23| 865.26
#2018-07-24| 893.45
#2018-07-25| 899.85
#2018-07-26| 895.56
#2018-07-27| 908.46
#2018-07-30| 911.30
#2018-07-31| 911.16
#2018-08-01| 900.22
#2018-08-02| 889.33
#2018-08-03| 894.26
#2018-08-06| 888.90
#2018-08-07| 900.20
#2018-08-08| 897.55
#2018-08-09| 895.72
#2018-08-10| 878.79
#2018-08-13| 871.29
#2018-08-14| 872.73
#2018-08-15| 852.06
#2018-08-16| 846.07
#2018-08-17| 846.64
#2018-08-20| 862.82
#2018-08-21| 868.88
#2018-08-22| 869.71
#2018-08-23| 865.63
#2018-08-24| 873.21
#2018-08-27| 882.89
#2018-08-28| 886.94
#2018-08-29| 889.04
#2018-08-30| 883.38
#2018-08-31| 882.86
#2018-09-03| 880.54
#2018-09-04| 869.53
#2018-09-05| 866.89
#2018-09-06| 868.95
#2018-09-07| 880.62
#2018-09-10| 862.73
#2018-09-11| 846.65
#2018-09-12| 857.59
#2018-09-13| 864.18
#2018-09-14| 875.12
#2018-09-17| 872.31
#2018-09-18| 880.35
#2018-09-19| 892.94
#2018-09-20| 898.38
#2018-09-21| 917.84
#2018-09-24| 905.20
#2018-09-25| 906.47
#2018-09-26| 910.73
#2018-09-27| 909.05
#2018-09-28| 903.25
#2018-10-01| 899.29
#2018-10-02| 897.61
#2018-10-03| 903.96
#2018-10-04| 886.01
#2018-10-05| 875.00
#2018-10-08| 863.38
#2018-10-09| 865.60
#2018-10-10| 869.59
#2018-10-11| 849.06
#2018-10-12| 866.54
#2018-10-15| 865.06
#2018-10-16| 874.86
#2018-10-17| 869.95
#2018-10-18| 862.63
#2018-10-19| 867.44
#2018-10-22| 875.25
#2018-10-23| 855.57
#2018-10-24| 858.10
#2018-10-25| 855.98
#2018-10-26| 843.51
#2018-10-29| 841.44
#2018-10-30| 835.33
#2018-10-31| 852.79
#2018-11-01| 865.04
#2018-11-02| 889.77
#2018-11-05| 888.42
#2018-11-06| 887.58
#2018-11-07| 891.25
#2018-11-08| 886.45
#2018-11-09| 878.56
#2018-11-12| 867.68
#2018-11-13| 869.36
#2018-11-14| 875.64
#2018-11-15| 884.43
#2018-11-16| 890.34
#2018-11-19| 893.31
#2018-11-20| 881.64
#2018-11-21| 878.88
#2018-11-22| 877.10
#2018-11-23| 870.42
#2018-11-26| 863.11
#2018-11-27| 863.81
#2018-11-28| 868.31
#2018-11-29| 884.58
#2018-11-30| 881.83
#2018-12-03| 895.39
#2018-12-04| 890.11
#2018-12-05| 879.51
#2018-12-06| 864.93
#2018-12-07| 866.57
#2018-12-10| 850.52
#2018-12-11| 850.90
#2018-12-12| 865.40
#2018-12-13| 875.45
#2018-12-14| 866.49
#2018-12-17| 870.47
#2018-12-18| 870.79
#2018-12-19| 872.60
#2018-12-20| 866.21
#2018-12-21| 854.89
#2018-12-24| 845.19
#2018-12-25| 841.96
#2018-12-26| 842.88
#2018-12-27| 837.53
#2018-12-28| 848.50
#2018-12-31| 853.39
#2019-01-01| 851.57
#2019-01-02| 843.58
#2019-01-03| 837.65
#2019-01-04| 854.26
#2019-01-07| 860.10
#2019-01-08| 858.09
#2019-01-09| 867.24
#2019-01-10| 869.04
#2019-01-11| 870.40
#2019-01-14| 864.93
#2019-01-15| 876.55
#2019-01-16| 875.84
#2019-01-17| 872.55
#2019-01-18| 881.24
#2019-01-21| 881.39
#2019-01-22| 868.92
#2019-01-23| 874.66
#2019-01-24| 879.72
#2019-01-25| 877.77
#2019-01-28| 871.98
#2019-01-29| 875.09
#2019-01-30| 884.58
#2019-01-31| 896.75
#2019-02-01| 894.18
#2019-02-04| 889.53
#2019-02-05| 891.61
#2019-02-06| 892.14
#2019-02-07| 891.87
#2019-02-08| 885.73
#2019-02-11| 881.00
#2019-02-12| 885.58
#2019-02-13| 886.19
#2019-02-14| 882.50
#2019-02-15| 874.85
#2019-02-18| 878.60
#2019-02-19| 882.40
#2019-02-20| 901.51
#2019-02-21| 903.40
#2019-02-22| 912.24
#2019-02-25| 930.47
#2019-02-26| 929.01
#2019-02-27| 922.29
#2019-02-28| 915.63
#2019-03-01| 922.33
#2019-03-04| 923.04
#2019-03-05| 926.52
#2019-03-06| 934.98
#2019-03-07| 926.70
#2019-03-08| 908.60
#2019-03-11| 918.54
#2019-03-12| 927.23
#2019-03-13| 922.64
#2019-03-14| 921.73
#2019-03-15| 930.58
#2019-03-18| 942.62
#2019-03-19| 946.18
#2019-03-20| 936.30
#2019-03-21| 938.95
#2019-03-22| 926.23
#2019-03-25| 916.93
#2019-03-26| 920.75
#2019-03-27| 906.78
#2019-03-28| 901.48
#2019-03-29| 920.02
#2019-04-01| 942.17
#2019-04-02| 940.02
#2019-04-03| 948.06
#2019-04-04| 943.81
#2019-04-05| 947.95
#2019-04-08| 952.80
#2019-04-09| 950.92
#2019-04-10| 947.09
#2019-04-11| 938.14
#2019-04-12| 935.07
#2019-04-15| 933.27
#2019-04-16| 941.64
#2019-04-17| 939.99
#2019-04-18| 933.60
#2019-04-19| 933.90
#2019-04-22| 926.50
#2019-04-23| 920.40
#2019-04-24| 912.97
#2019-04-25| 908.78
#2019-04-26| 914.77
#2019-04-29| 912.60
#2019-04-30| 908.51
#2019-05-01| 910.16
#2019-05-02| 899.51
#2019-05-03| 909.22
#2019-05-06| 892.02
#2019-05-07| 886.34
#2019-05-08| 883.61
#2019-05-09| 873.85
#2019-05-10| 870.20
#2019-05-13| 852.46
#2019-05-14| 853.12
#2019-05-15| 851.15
#2019-05-16| 846.03
#2019-05-17| 843.77
#2019-05-20| 846.32
#2019-05-21| 855.06
#2019-05-22| 860.89
#2019-05-23| 847.04
#2019-05-24| 854.14
#2019-05-27| 867.42
#2019-05-28| 869.22
#2019-05-29| 862.73
#2019-05-30| 865.84
#2019-05-31| 864.64
#2019-06-03| 867.38
#2019-06-04| 867.23
#2019-06-05| 863.31
#2019-06-06| 861.36
#2019-06-07| 862.82
#2019-06-10| 866.83
#2019-06-11| 891.20
#2019-06-12| 889.54
#2019-06-13| 893.95
#2019-06-14| 885.97
#2019-06-17| 873.15
#2019-06-18| 890.87
#2019-06-19| 894.05
#2019-06-20| 906.16
#2019-06-21| 908.65
#2019-06-24| 911.27
#2019-06-25| 905.45
#2019-06-26| 912.56
#2019-06-27| 912.46
#2019-06-28| 912.68
#2019-07-01| 918.92
#2019-07-02| 911.28
#2019-07-03| 913.18
#2019-07-04| 921.59
#2019-07-05| 908.73
#2019-07-08| 906.21
#2019-07-09| 901.86
#2019-07-10| 905.87
#2019-07-11| 908.31
#2019-07-12| 908.11
#2019-07-15| 916.45
#2019-07-16| 919.22
#2019-07-17| 919.54
#2019-07-18| 918.12
#2019-07-19| 918.01
#2019-07-22| 917.74
#2019-07-23| 911.74
#2019-07-24| 902.67
#2019-07-25| 897.79
#2019-07-26| 891.37
#2019-07-29| 885.28
#2019-07-30| 879.86
#2019-07-31| 884.09
#2019-08-01| 859.81
#2019-08-02| 837.21
#2019-08-05| 811.93
#2019-08-06| 816.34
#2019-08-07| 814.32
#2019-08-08| 828.93
#2019-08-09| 816.07
#2019-08-12| 813.28
#2019-08-13| 815.82
#2019-08-14| 803.92
#2019-08-15| 799.27
#2019-08-16| 801.86
#2019-08-19| 797.14
#2019-08-20| 799.16
#2019-08-21| 797.69
#2019-08-22| 791.38
#2019-08-23| 790.81
#2019-08-26| 778.09
#2019-08-27| 781.45
#2019-08-28| 781.70
#2019-08-29| 792.49
#2019-08-30| 807.54
#2019-09-02| 812.30
#2019-09-03| 799.41
#2019-09-04| 815.83
#2019-09-05| 823.69
#2019-09-06| 826.17
#2019-09-09| 834.98
#2019-09-10| 836.57
#2019-09-11| 848.38
#2019-09-12| 856.84
#2019-09-13| 862.86
#2019-09-16| 858.32
#2019-09-17| 848.37
#2019-09-18| 850.83
#2019-09-19| 841.28
#2019-09-20| 849.69
#2019-09-23| 845.18
#2019-09-24| 832.09
#2019-09-25| 830.89
#2019-09-26| 835.84
#2019-09-27| 831.36
#2019-09-30| 829.62
#2019-10-01| 823.10
#2019-10-02| 811.41
#2019-10-03| 812.29
#2019-10-04| 819.52
#2019-10-07| 813.29
#2019-10-08| 808.66
#2019-10-09| 811.18
#2019-10-10| 821.28
#2019-10-11| 835.55
#2019-10-14| 831.93
#2019-10-15| 833.69
#2019-10-16| 827.08
#2019-10-17| 835.29
#2019-10-18| 832.18
#2019-10-21| 839.13
#2019-10-22| 844.15
#2019-10-23| 840.07
#2019-10-24| 845.45
#2019-10-25| 850.75
#2019-10-28| 858.52
#2019-10-29| 865.24
#2019-10-30| 864.14
#2019-10-31| 856.99
#2019-11-01| 877.45
#2019-11-04| 893.24
#2019-11-05| 897.79
#2019-11-06| 892.97
#2019-11-07| 901.66
#2019-11-08| 893.84
#2019-11-11| 881.26
#2019-11-12| 878.36
#2019-11-13| 867.89
#2019-11-14| 862.23
#2019-11-15| 861.76
#2019-11-18| 866.99
#2019-11-19| 873.63
#2019-11-20| 875.69
#2019-11-21| 845.16
#2019-11-22| 852.51
#2019-11-25| 862.67
#2019-11-26| 858.37
#2019-11-27| 860.62
#2019-11-28| 859.28
#2019-11-29| 852.38
#2019-12-02| 859.81
#2019-12-03| 854.97
#2019-12-04| 858.30
#2019-12-05| 858.46
#2019-12-06| 870.25
#2019-12-09| 876.85
#2019-12-10| 877.65
#2019-12-11| 886.97
#2019-12-12| 902.39
#2019-12-13| 915.87
#2019-12-16| 915.79
#2019-12-17| 923.80
#2019-12-18| 926.96
#2019-12-19| 930.26
#2019-12-20| 933.53
#2019-12-23| 937.01
#2019-12-24| 935.82
#2019-12-25| 938.12
#2019-12-26| 941.92
#2019-12-27| 951.69
#2019-12-30| 958.41
#2019-12-31| 954.80
#2020-01-01| 955.20
#2020-01-02| 972.01
#2020-01-03| 971.61
#2020-01-06| 963.94
#2020-01-07| 965.55
#2020-01-08| 970.97
#2020-01-09| 976.86
#2020-01-10| 979.48
#2020-01-13| 991.35
#2020-01-14| 989.48
#2020-01-15| 987.84
#2020-01-16| 988.25
#2020-01-17|1002.50
#2020-01-20|1002.72
#2020-01-21| 980.03
#2020-01-22| 987.71
#2020-01-23| 978.44
#2020-01-24| 971.92
#2020-01-27| 937.13
#2020-01-28| 940.99
#2020-01-29| 931.57
#2020-01-30| 918.25
#2020-01-31| 901.74
#2020-02-03| 901.52
#2020-02-04| 922.54
#2020-02-05| 935.01
#2020-02-06| 937.88
#2020-02-07| 922.98
#2020-02-10| 913.39
#2020-02-11| 934.89
#2020-02-12| 945.27
#2020-02-13| 939.02
#2020-02-14| 933.71
#2020-02-17| 943.94
#2020-02-18| 932.27
#2020-02-19| 939.44
#2020-02-20| 932.13
#2020-02-21| 924.97
#2020-02-24| 905.16
#2020-02-25| 896.91
#2020-02-26| 870.87
#2020-02-27| 850.16
#2020-02-28| 813.93
#2020-03-02| 828.32
#2020-03-03| 842.59
#2020-03-04| 850.38
#2020-03-05| 836.31
#2020-03-06| 817.90
#2020-03-09| 746.53
#2020-03-10| 775.44
#2020-03-11| 744.66
#2020-03-12| 663.35
#2020-03-13| 693.38
#2020-03-16| 638.05
#2020-03-17| 641.02
#2020-03-18| 587.52
#2020-03-19| 582.32
#2020-03-20| 596.34
#2020-03-23| 558.28
#2020-03-24| 598.75
#2020-03-25| 630.51
#2020-03-26| 644.18
#2020-03-27| 629.23
#2020-03-30| 627.14
#2020-03-31| 645.84
#2020-04-01| 632.26
#2020-04-02| 636.11
#2020-04-03| 621.60
#2020-04-06| 639.27
#2020-04-07| 659.26
#2020-04-08| 664.31
#2020-04-09| 685.08
#2020-04-10| 682.00
#2020-04-13| 679.08
#2020-04-14| 691.75
#2020-04-15| 673.67
#2020-04-16| 672.96
#2020-04-17| 682.69
#2020-04-20| 674.05
#2020-04-21| 655.39
#2020-04-22| 662.26
#2020-04-23| 673.37
#2020-04-24| 660.81
#2020-04-27| 670.69
#2020-04-28| 676.93
#2020-04-29| 699.26
#2020-04-30| 700.52
#2020-05-01| 693.84
#2020-05-04| 667.61
#2020-05-05| 673.38
#2020-05-06| 672.74
#2020-05-07| 676.04
#2020-05-08| 694.06
#2020-05-11| 690.76
#2020-05-12| 694.62
#2020-05-13| 693.75
#2020-05-14| 681.51
#2020-05-15| 683.36
#2020-05-18| 702.61
#2020-05-19| 712.34
#2020-05-20| 727.92
#2020-05-21| 724.22
#2020-05-22| 710.55
#2020-05-25| 718.43
#2020-05-26| 726.88
#2020-05-27| 738.05
#2020-05-28| 745.85
#2020-05-29| 747.51
#2020-06-01| 763.79
#2020-06-02| 779.39
#2020-06-03| 789.27
#2020-06-04| 779.32
#2020-06-05| 791.48
#2020-06-08| 798.39
#2020-06-09| 797.54
#2020-06-10| 790.39
#2020-06-11| 772.25
#2020-06-12| 761.43
#2020-06-15| 745.89
#2020-06-16| 762.65
#2020-06-17| 761.53
#2020-06-18| 762.40
#2020-06-19| 761.43
#2020-06-22| 767.78
#2020-06-23| 781.55
#2020-06-24| 770.90
#2020-06-25| 766.71
#2020-06-26| 756.22
#2020-06-29| 750.57
#2020-06-30| 744.73
#2020-07-01| 749.94
#2020-07-02| 764.39
#2020-07-03| 766.69
#2020-07-06| 783.27
#2020-07-07| 779.24
#2020-07-08| 792.11
#2020-07-09| 797.09
#2020-07-10| 789.00
#2020-07-13| 795.56
#2020-07-14| 791.51
#2020-07-15| 800.26
#2020-07-16| 789.38
#2020-07-17| 795.44
#2020-07-20| 806.28
#2020-07-21| 812.41
#2020-07-22| 812.41
#2020-07-23| 813.35
#2020-07-24| 806.40
#2020-07-27| 824.86
#2020-07-28| 818.74
#2020-07-29| 832.42
#2020-07-30| 818.22
#2020-07-31| 817.30
#2020-08-03| 816.42
#2020-08-04| 824.48
#2020-08-05| 849.56
#2020-08-06| 849.27
#2020-08-07| 835.66
#2020-08-10| 845.03
#2020-08-11| 842.06
#2020-08-12| 840.70
#2020-08-13| 847.82
#2020-08-14| 851.38
#2020-08-17| 855.08
#2020-08-18| 868.78
#2020-08-19| 865.95
#2020-08-20| 853.03
#2020-08-21| 849.42
#2020-08-24| 856.96
#2020-08-25| 852.09
#2020-08-26| 851.87
#2020-08-27| 847.38
#2020-08-28| 856.71
#2020-08-31| 843.08
#2020-09-01| 876.66
#2020-09-02| 868.98
#2020-09-03| 864.90
#2020-09-04| 864.63
#2020-09-07| 862.81
#2020-09-08| 847.21
#2020-09-09| 856.09
#2020-09-10| 852.36
#2020-09-11| 860.71
#2020-09-14| 867.49
#2020-09-15| 880.75
#2020-09-16| 875.44
#2020-09-17| 879.84
#2020-09-18| 878.19
#2020-09-21| 841.06
#2020-09-22| 836.51
#2020-09-23| 830.53
#2020-09-24| 812.51
#2020-09-25| 818.43
#2020-09-28| 816.70
#2020-09-29| 814.69
#2020-09-30| 821.05
#2020-10-01| 826.30
#2020-10-02| 822.85
#2020-10-05| 837.51
#2020-10-06| 845.13
#2020-10-07| 839.97
#2020-10-08| 853.33
#2020-10-09| 858.93
#2020-10-12| 857.53
#2020-10-13| 858.36
#2020-10-14| 863.52
#2020-10-15| 855.33
#2020-10-16| 862.26
#2020-10-19| 866.28
#2020-10-20| 871.51
#2020-10-21| 876.37
#2020-10-22| 881.93
#2020-10-23| 880.35
#2020-10-26| 867.64
#2020-10-27| 864.84
#2020-10-28| 835.48
#2020-10-29| 842.00
#2020-10-30| 833.71
#2020-11-02| 838.67
#2020-11-03| 863.98
#2020-11-04| 858.17
#2020-11-05| 884.15
#2020-11-06| 900.34
#2020-11-09| 916.83
#2020-11-10| 906.80
#2020-11-11| 905.05
#2020-11-12| 902.79
#2020-11-13| 903.45
#2020-11-16| 929.67
#2020-11-17| 939.65
#2020-11-18| 950.27
#2020-11-19| 946.96
#2020-11-20| 952.79
#2020-11-23| 969.17
#2020-11-24| 991.50
#2020-11-25| 989.40
#2020-11-26|1014.08
#2020-11-27|1017.73
#2020-11-30|1009.49
#2020-12-01|1046.31
#2020-12-02|1051.61
#2020-12-03|1055.38
#2020-12-04|1072.49
#2020-12-07|1085.88
#2020-12-08|1084.23
#2020-12-09|1076.27
#2020-12-10|1096.45
#2020-12-11|1095.21
#2020-12-14|1086.90
#2020-12-15|1095.52
#2020-12-16|1105.36
#2020-12-17|1126.72
#2020-12-18|1138.32
#2020-12-21|1110.07
#2020-12-22|1109.32
#2020-12-23|1118.24
#2020-12-24|1125.57
#2020-12-25|1126.38
#2020-12-28|1134.84
#2020-12-29|1140.62
#2020-12-30|1149.08
#2020-12-31|1153.44
#2021-01-01|1154.02
#2021-01-04|1198.79
#2021-01-05|1190.50
#2021-01-06|1210.10
#2021-01-07|1248.92
#2021-01-08|1258.61
#2021-01-11|1232.04
#2021-01-12|1229.86
#2021-01-13|1228.11
#2021-01-14|1240.32
#2021-01-15|1211.42
#2021-01-18|1214.56
#2021-01-19|1209.03
#2021-01-20|1224.75
#2021-01-21|1223.92
#2021-01-22|1193.03
#2021-01-25|1197.14
#2021-01-26|1200.64
#2021-01-27|1161.61
#2021-01-28|1153.74
#2021-01-29|1125.38
#2021-02-01|1157.62
#2021-02-02|1173.60
#2021-02-03|1184.12
#2021-02-04|1177.72
#2021-02-05|1195.79
#2021-02-08|1223.29
#2021-02-09|1225.63
#2021-02-10|1236.88
#2021-02-11|1242.15
#2021-02-12|1239.40
#2021-02-15|1245.95
#2021-02-16|1277.17
#2021-02-17|1285.96
#2021-02-18|1285.72
#2021-02-19|1307.86
#2021-02-22|1295.09
#2021-02-23|1312.35
#2021-02-24|1288.04
#2021-02-25|1279.60
#2021-02-26|1231.29
#2021-03-01|1269.90
#2021-03-02|1259.38
#2021-03-03|1280.72
#2021-03-04|1261.68
#2021-03-05|1252.45
#2021-03-08|1235.74
#2021-03-09|1235.35
#2021-03-10|1240.85
#2021-03-11|1290.02
#2021-03-12|1277.80
#2021-03-15|1278.35
#2021-03-16|1286.24
#2021-03-17|1274.66
#2021-03-18|1277.26
#2021-03-19|1274.52
#2021-03-22|1263.46
#2021-03-23|1237.24
#2021-03-24|1210.86
#2021-03-25|1203.03
#2021-03-26|1230.00
#2021-03-29|1242.13
#2021-03-30|1253.14
#2021-03-31|1268.05
#2021-04-01|1277.41
#2021-04-02|1279.20
#2021-04-05|1296.93
#2021-04-06|1300.28
#2021-04-07|1324.08
#2021-04-08|1346.66
#2021-04-09|1338.92
#2021-04-12|1321.24
#2021-04-13|1330.26
#2021-04-14|1355.83
#2021-04-15|1377.78
#2021-04-16|1391.16
#2021-04-19|1392.01
#2021-04-20|1387.28
#2021-04-21|1382.19
#2021-04-22|1404.17
#2021-04-23|1416.07
#2021-04-26|1438.55
#2021-04-27|1453.49
#2021-04-28|1448.75
#2021-04-29|1477.94
#2021-04-30|1442.70
#2021-05-03|1441.41
#2021-05-04|1456.42
#2021-05-05|1481.71
#2021-05-06|1521.44
#2021-05-07|1550.90
#2021-05-10|1578.04
#2021-05-11|1572.35
#2021-05-12|1546.43
#2021-05-13|1512.59
#2021-05-14|1497.15
#2021-05-17|1525.91
#2021-05-18|1544.11
#2021-05-19|1525.83
#2021-05-20|1501.91
#2021-05-21|1498.80
#2021-05-24|1490.77
#2021-05-25|1489.83
#2021-05-26|1494.01
#2021-05-27|1507.21
#2021-05-28|1516.39
#2021-05-31|1533.69
#2021-06-01|1537.49
#2021-06-02|1553.18
#2021-06-03|1552.45
#2021-06-04|1538.38
#2021-06-07|1540.99
#2021-06-08|1524.51
#2021-06-09|1535.03
#2021-06-10|1536.70
#2021-06-11|1554.62
#2021-06-14|1556.11
#2021-06-15|1535.00
#2021-06-16|1503.78
#2021-06-17|1470.91
#2021-06-18|1472.02
#2021-06-21|1476.32
#2021-06-22|1486.66
#2021-06-23|1505.18
#2021-06-24|1511.90
#2021-06-25|1528.03
#2021-06-28|1525.48
#2021-06-29|1521.67
#2021-06-30|1514.09
#2021-07-01|1505.07
#2021-07-02|1506.07
#2021-07-05|1520.64
#2021-07-06|1496.52
#2021-07-07|1515.17
#2021-07-08|1488.43
#2021-07-09|1510.55
#2021-07-12|1536.61
#2021-07-13|1555.45
#2021-07-14|1551.55
#2021-07-15|1558.23
#2021-07-16|1549.35
#2021-07-19|1519.75
#2021-07-20|1504.98
#2021-07-21|1521.85
#2021-07-22|1552.99
#2021-07-23|1550.28
#2021-07-26|1561.69
#2021-07-27|1553.18
#2021-07-28|1564.87
#2021-07-29|1608.85
#2021-07-30|1573.10
#2021-08-02|1585.57
#2021-08-03|1575.01
#2021-08-04|1590.74
#2021-08-05|1579.61
#2021-08-06|1567.63
#2021-08-09|1548.27
#2021-08-10|1547.50
#2021-08-11|1559.93
#2021-08-12|1564.16
#2021-08-13|1569.26
#2021-08-16|1566.67
#2021-08-17|1534.73
#2021-08-18|1510.11
#2021-08-19|1462.99
#2021-08-20|1430.20
#2021-08-23|1447.18
#2021-08-24|1490.64
#2021-08-25|1502.71
#2021-08-26|1490.25
#2021-08-27|1518.67
#2021-08-30|1547.55
#2021-08-31|1562.28
#2021-09-01|1544.12
#2021-09-02|1550.60
#2021-09-03|1556.90
#2021-09-06|1558.32
#2021-09-07|1554.54
#2021-09-08|1530.86
#2021-09-09|1542.75
#2021-09-10|1551.51
#2021-09-13|1569.10
#2021-09-14|1546.15
#2021-09-15|1537.70
#2021-09-16|1496.36
#2021-09-17|1461.84
#2021-09-20|1398.59
#2021-09-21|1416.19
#2021-09-22|1445.03
#2021-09-23|1458.34
#2021-09-24|1421.39
#2021-09-27|1413.48
#2021-09-28|1390.50
#2021-09-29|1394.02
#2021-09-30|1395.94
#2021-10-01|1402.86
#2021-10-04|1390.28
#2021-10-05|1394.11
#2021-10-06|1379.04
#2021-10-07|1406.76
#2021-10-08|1407.50
#2021-10-11|1417.86
#2021-10-12|1418.43
#2021-10-13|1414.64
#2021-10-14|1428.63
#2021-10-15|1453.03
#2021-10-18|1464.91
#2021-10-19|1458.14
#2021-10-20|1438.63
#2021-10-21|1410.50
#2021-10-22|1401.24
#2021-10-25|1420.09
#2021-10-26|1428.29
#2021-10-27|1399.84
#2021-10-28|1376.87
#2021-10-29|1360.06
#2021-11-01|1364.19
#2021-11-02|1351.33
#2021-11-03|1333.72
#2021-11-04|1337.95
#2021-11-05|1323.20
#2021-11-08|1352.02
#2021-11-09|1353.33
#2021-11-10|1336.64
#2021-11-11|1369.12
#2021-11-12|1363.57
#2021-11-15|1354.51
#2021-11-16|1341.90
#2021-11-17|1340.51
#2021-11-18|1312.98
#2021-11-19|1318.76
#2021-11-22|1316.17
#2021-11-23|1332.95
#2021-11-24|1337.82
#2021-11-25|1345.11
#2021-11-26|1296.66
#2021-11-29|1297.77
#2021-11-30|1293.80
#2021-12-01|1308.79
#2021-12-02|1325.11
#2021-12-03|1312.03
#2021-12-06|1317.21
#2021-12-07|1339.62
#2021-12-08|1353.16
#2021-12-09|1354.63
#2021-12-10|1351.14
#2021-12-13|1340.94
#2021-12-14|1332.84
#2021-12-15|1320.65
#2021-12-16|1352.22
#2021-12-17|1346.24
#2021-12-20|1309.64
#2021-12-21|1331.25
#2021-12-22|1344.53
#2021-12-23|1350.03
#2021-12-24|1350.16
#2021-12-27|1357.42
#2021-12-28|1358.05
#2021-12-29|1348.34
#2021-12-30|1359.05
#2021-12-31|1370.53
#2022-01-03|1375.19
#2022-01-04|1368.11
#2022-01-05|1364.86
#2022-01-06|1356.36
#2022-01-07|1386.52
#2022-01-10|1390.85
#2022-01-11|1406.14
#2022-01-12|1434.51
#2022-01-13|1437.12
#2022-01-14|1430.45
#2022-01-17|1418.41
#2022-01-18|1404.18
#2022-01-19|1432.08
#2022-01-20|1443.58
#2022-01-21|1422.31
#2022-01-24|1367.85
#2022-01-25|1364.85
#2022-01-26|1379.77
#2022-01-27|1381.54
#2022-01-28|1375.64
#2022-01-31|1375.68
#2022-02-01|1418.00
#2022-02-02|1423.56
#2022-02-03|1418.23
#2022-02-04|1436.43
#2022-02-07|1452.62
#2022-02-08|1474.48
#2022-02-09|1498.57
#2022-02-10|1526.31
#2022-02-11|1494.87
#2022-02-14|1465.30
#2022-02-15|1470.69
#2022-02-16|1481.62
#2022-02-17|1457.84
#2022-02-18|1453.21
#2022-02-21|1424.90
#2022-02-22|1438.57
#2022-02-23|1426.02
#2022-02-24|1317.55
#2022-02-25|1400.28
#2022-02-28|1361.42
#2022-03-01|1351.79
#2022-03-02|1394.85
#2022-03-03|1431.18
#2022-03-04|1400.01
#2022-03-07|1386.75
#2022-03-08|1226.11
#2022-03-09|1230.40
#2022-03-10|1255.61
#2022-03-11|1249.72
#2022-03-14|1198.49
#2022-03-15|1142.51
#2022-03-16|1190.17
#2022-03-17|1245.10
#2022-03-18|1265.76
#2022-03-21|1282.74
#2022-03-22|1283.17
#2022-03-23|1298.28
#2022-03-24|1318.77
#2022-03-25|1309.96
#2022-03-28|1303.48
#2022-03-29|1307.94
#2022-03-30|1306.70
#2022-03-31|1299.18
#2022-04-01|1318.37
#2022-04-04|1348.35
#2022-04-05|1327.56
#2022-04-06|1329.73
#2022-04-07|1311.70
#2022-04-08|1317.73
#2022-04-11|1303.65
#2022-04-12|1294.62
#2022-04-13|1302.58
#2022-04-14|1295.22
#2022-04-15|1295.13
#2022-04-18|1289.76
#2022-04-19|1267.14
#2022-04-20|1249.35
#2022-04-21|1242.48
#2022-04-22|1188.92
#2022-04-25|1132.21
#2022-04-26|1114.21
#2022-04-27|1141.76
#2022-04-28|1161.14
#2022-04-29|1164.01
#2022-05-02|1156.53
#2022-05-03|1153.43
#2022-05-04|1139.29
#2022-05-05|1134.27
#2022-05-06|1103.94
#2022-05-09|1066.81
#2022-05-10|1037.87
#2022-05-11|1059.14
#2022-05-12|1035.70
#2022-05-13|1041.24
#2022-05-16|1060.39
#2022-05-17|1098.10
#2022-05-18|1083.83
#2022-05-19|1085.24
#2022-05-20|1119.69
#2022-05-23|1121.77
#2022-05-24|1115.07
#2022-05-25|1110.07
#2022-05-26|1127.75
#2022-05-27|1145.44
#2022-05-30|1154.39
#2022-05-31|1160.94
#2022-06-01|1163.18
#2022-06-02|1179.35
#2022-06-03|1163.88
#2022-06-06|1175.13
#2022-06-07|1165.40
#2022-06-08|1151.70
#2022-06-09|1120.85
#2022-06-10|1104.94
#2022-06-13|1062.22
#2022-06-14|1054.94
#2022-06-15|1053.83
#2022-06-16|1042.99
#2022-06-17|1007.69
#2022-06-20| 984.18
#2022-06-21| 999.51
#2022-06-22| 975.20
#2022-06-23| 956.99
#2022-06-24| 967.36
#2022-06-27| 999.15
#2022-06-28|1011.29
#2022-06-29| 996.67
#2022-06-30| 979.86
#2022-07-01| 967.43
#2022-07-04| 962.45
#2022-07-05| 947.59
#2022-07-06| 945.48
#2022-07-07| 976.04
#2022-07-08| 970.86
#2022-07-11| 948.93
#2022-07-12| 936.82
#2022-07-13| 939.66
#2022-07-14| 904.96
#2022-07-15| 905.64
#2022-07-18| 920.04
#2022-07-19| 922.21
#2022-07-20| 916.19
#2022-07-21| 919.22
#2022-07-22| 926.57
#2022-07-25| 935.89
#2022-07-26| 942.74
#2022-07-27| 950.51
#2022-07-28| 968.05
#2022-07-29| 979.70
#2022-08-01| 978.08
#2022-08-02| 975.72
#2022-08-03| 951.51
#2022-08-04| 959.22
#2022-08-05| 976.81
#2022-08-08| 986.26
#2022-08-09| 996.16
#2022-08-10|1007.35
#2022-08-11|1016.01
#2022-08-12|1034.92
#2022-08-15|1021.51
#2022-08-16|1024.81
#2022-08-17|1018.78
#2022-08-18|1010.62
#2022-08-19| 995.63
#2022-08-22| 983.39
#2022-08-23|1021.85
#2022-08-24|1003.08
#2022-08-25|1014.17
#2022-08-26|1014.63
#2022-08-29|1001.58
#2022-08-30| 995.60
#2022-08-31| 979.36
#2022-09-01| 965.84
#2022-09-02| 958.07
#2022-09-05| 976.29
#2022-09-06| 967.56
#2022-09-07| 965.57
#2022-09-08| 970.29
#2022-09-09|1011.33
#2022-09-12|1021.26
#2022-09-13|1009.34
#2022-09-14|1000.05
#2022-09-15| 995.31
#2022-09-16| 976.13
#2022-09-19| 988.66
#2022-09-20| 995.25
#2022-09-21| 980.88
#2022-09-22| 985.75
#2022-09-23| 960.89
#2022-09-26| 923.47
#2022-09-27| 923.40
#2022-09-28| 908.59
#2022-09-29| 905.84
#2022-09-30| 937.20
#2022-10-03| 965.53
#2022-10-04| 989.37
#2022-10-05| 996.32
#2022-10-06|1000.50
#2022-10-07| 991.16
#2022-10-10| 979.60
#2022-10-11| 967.96
#2022-10-12| 965.54
#2022-10-13| 957.60
#2022-10-14| 947.19
#2022-10-17| 954.26
#2022-10-18| 966.64
#2022-10-19| 951.22
#2022-10-20| 967.30
#2022-10-21| 978.16
#2022-10-24| 952.65
#2022-10-25| 953.79
#2022-10-26| 962.86
#2022-10-27| 965.70
#2022-10-28| 936.10
#2022-10-31| 935.97
#2022-11-01| 970.84
#2022-11-02| 973.94
#2022-11-03| 965.40
#2022-11-04|1017.47
#2022-11-07|1021.18
#2022-11-08|1032.22
#2022-11-09|1028.33
#2022-11-10|1011.68
#2022-11-11|1085.84
#2022-11-14|1087.77
#2022-11-15|1093.70
#2022-11-16|1080.70
#2022-11-17|1061.41
#2022-11-18|1058.88
#2022-11-21|1045.45
#2022-11-22|1052.18
#2022-11-23|1054.13
#2022-11-24|1072.04
#2022-11-25|1063.14
#2022-11-28|1057.29
#2022-11-29|1089.89
#2022-11-30|1112.88
#2022-12-01|1129.37
#2022-12-02|1125.48
#2022-12-05|1135.02
#2022-12-06|1137.86
#2022-12-07|1113.92
#2022-12-08|1124.86
#2022-12-09|1145.54
#2022-12-12|1111.21
#2022-12-13|1112.02
#2022-12-14|1119.39
#2022-12-15|1108.67
#2022-12-16|1104.08
#2022-12-19|1097.38
#2022-12-20|1105.89
#2022-12-21|1104.87
#2022-12-22|1099.02
#2022-12-23|1088.54
#2022-12-26|1097.27
#2022-12-27|1106.04
#2022-12-28|1114.23
#2022-12-29|1115.24
#2022-12-30|1113.05
#2023-01-02|1123.66
#2023-01-03|1114.76
#2023-01-04|1099.80
#2023-01-05|1124.29
#2023-01-06|1144.48
#2023-01-09|1160.61
#2023-01-10|1178.04
#2023-01-11|1182.30
#2023-01-12|1196.91
#2023-01-13|1207.50
#2023-01-16|1191.93
#2023-01-17|1190.64
#2023-01-18|1210.25
#2023-01-19|1199.01
#2023-01-20|1203.15
#2023-01-23|1205.55
#2023-01-24|1207.24
#2023-01-25|1219.75
#2023-01-26|1234.72
#2023-01-27|1216.12
#2023-01-30|1205.21
#2023-01-31|1206.93
#2023-02-01|1212.67
#2023-02-02|1186.84
#2023-02-03|1171.19
#2023-02-06|1136.96
#2023-02-07|1137.59
#2023-02-08|1139.98
#2023-02-09|1131.76
#2023-02-10|1117.34
#2023-02-13|1123.69
#2023-02-14|1131.61
#2023-02-15|1132.94
#2023-02-16|1131.94
#2023-02-17|1129.42
#2023-02-20|1137.44
#2023-02-21|1138.90
#2023-02-22|1123.37
#2023-02-23|1128.18
#2023-02-24|1097.73
#2023-02-27|1088.61
#2023-02-28|1083.78
#2023-03-01|1123.44
#2023-03-02|1121.22
#2023-03-03|1131.09
#2023-03-06|1118.65
#2023-03-07|1109.07
#2023-03-08|1118.74
#2023-03-09|1100.78
#2023-03-10|1088.78
#2023-03-13|1083.00
#2023-03-14|1080.03
#2023-03-15|1060.56
#2023-03-16|1049.82
#2023-03-17|1064.43
#2023-03-20|1068.03
#2023-03-21|1065.96
#2023-03-22|1060.26
#2023-03-23|1054.98
#2023-03-24|1047.02
#2023-03-27|1042.30
#2023-03-28|1055.56
#2023-03-29|1068.42
#2023-03-30|1080.70
#2023-03-31|1082.42
#2023-04-03|1080.54
#2023-04-04|1067.00
#2023-04-05|1063.54
#2023-04-06|1066.36
#2023-04-07|1066.35
#2023-04-10|1076.78
#2023-04-11|1122.61
#2023-04-12|1123.80
#2023-04-13|1122.88
#2023-04-14|1122.50
#2023-04-17|1120.80
#2023-04-18|1125.03
#2023-04-19|1108.56
#2023-04-20|1092.88
#2023-04-21|1084.17
#2023-04-24|1065.35
#2023-04-25|1048.19
#2023-04-26|1051.16
#2023-04-27|1067.51
#2023-04-28|1078.16
#2023-05-01|1079.63
#2023-05-02|1067.70
#2023-05-03|1068.36
#2023-05-04|1058.84
#2023-05-05|1076.65
#2023-05-08|1088.45
#2023-05-09|1078.53
#2023-05-10|1075.61
#2023-05-11|1058.63
#2023-05-12|1047.17
#2023-05-15|1060.25
#2023-05-16|1052.92
#2023-05-17|1053.01
#2023-05-18|1054.36
#2023-05-19|1047.84
#2023-05-22|1046.10
#2023-05-23|1036.04
#2023-05-24|1023.90
#2023-05-25|1011.70
#2023-05-26|1027.03
#2023-05-29|1026.38
#2023-05-30|1009.90
#2023-05-31| 995.75
#2023-06-01|1013.70
#2023-06-02|1054.52
#2023-06-05|1052.29
#2023-06-06|1054.72
#2023-06-07|1063.53
#2023-06-08|1063.86
#2023-06-09|1066.41
#2023-06-12|1063.16
#2023-06-13|1075.20
#2023-06-14|1092.13
#2023-06-15|1100.91
#2023-06-16|1108.91
#2023-06-19|1109.39
#2023-06-20|1094.25
#2023-06-21|1084.08
#2023-06-22|1077.13
#2023-06-23|1066.40
#2023-06-26|1067.87
#2023-06-27|1074.29
#2023-06-28|1057.79
#2023-06-29|1056.87
#2023-06-30|1057.97
#2023-07-03|1082.69
#2023-07-04|1079.63
#2023-07-05|1073.42
#2023-07-06|1060.86
#2023-07-07|1063.33
#2023-07-10|1064.46
#2023-07-11|1075.62
#2023-07-12|1090.54
#2023-07-13|1108.76
#2023-07-14|1115.13
#2023-07-17|1109.85
#2023-07-18|1107.73
#2023-07-19|1105.30
#2023-07-20|1108.23
#2023-07-21|1108.78
#2023-07-24|1119.85
#2023-07-25|1147.91
#2023-07-26|1155.58
#2023-07-27|1147.87
#2023-07-28|1135.17
#2023-07-31|1150.56
#2023-08-01|1146.40
#2023-08-02|1120.32
#2023-08-03|1111.70
#2023-08-04|1118.50
#2023-08-07|1114.12
#2023-08-08|1106.26
#2023-08-09|1106.72
#2023-08-10|1107.02
#2023-08-11|1094.03
#2023-08-14|1070.23
#2023-08-15|1059.27
#2023-08-16|1052.11
#2023-08-17|1052.32
#2023-08-18|1045.31
#2023-08-21|1041.80
#2023-08-22|1060.79
#2023-08-23|1069.41
#2023-08-24|1069.72
#2023-08-25|1062.49
#2023-08-28|1066.93
#2023-08-29|1091.22
#2023-08-30|1095.50
#2023-08-31|1085.01
#2023-09-01|1116.24
#2023-09-04|1141.97
#2023-09-05|1129.36
#2023-09-06|1119.14
#2023-09-07|1115.17
#2023-09-08|1106.25
#2023-09-11|1124.30
#2023-09-12|1113.01
#2023-09-13|1115.95
#2023-09-14|1143.76
#2023-09-15|1147.67
#2023-09-18|1138.36
#2023-09-19|1141.62
#2023-09-20|1143.78
#2023-09-21|1121.43
#2023-09-22|1121.25
#2023-09-25|1104.24
#2023-09-26|1094.86
#2023-09-27|1084.59
#2023-09-28|1078.46
#2023-09-29|1100.39
#2023-10-02|1090.15
#2023-10-03|1071.98
#2023-10-04|1055.14
#2023-10-05|1052.80
#2023-10-06|1064.49
#2023-10-09|1062.64
#2023-10-10|1080.97
#2023-10-11|1088.43
#2023-10-12|1093.49
#2023-10-13|1085.52
#2023-10-16|1089.20
#2023-10-17|1095.16
#2023-10-18|1072.05
#2023-10-19|1061.96
#2023-10-20|1046.57
#2023-10-23|1038.03
#2023-10-24|1044.20
#2023-10-25|1046.04
#2023-10-26|1046.15
#2023-10-27|1065.51
#2023-10-30|1063.40
#2023-10-31|1066.82
#2023-11-01|1071.64
#2023-11-02|1082.52
#2023-11-03|1099.69
#2023-11-06|1107.79
#2023-11-07|1101.83
#2023-11-08|1099.84
#2023-11-09|1099.14
#2023-11-10|1104.07
#2023-11-13|1106.54
#2023-11-14|1121.74
#2023-11-15|1138.27
#2023-11-16|1142.38
#2023-11-17|1136.60
#2023-11-20|1147.06
#2023-11-21|1159.68
#2023-11-22|1155.37
#2023-11-23|1154.29
#2023-11-24|1144.72
#2023-11-27|1141.92
#2023-11-28|1149.26
#2023-11-29|1153.30
#2023-11-30|1148.92
#2023-12-01|1156.88
#2023-12-04|1150.27
#2023-12-05|1141.23
#2023-12-06|1149.43
#2023-12-07|1143.55
#2023-12-08|1141.48
#2023-12-11|1141.41
#2023-12-12|1142.70
#2023-12-13|1144.57
#2023-12-14|1161.53
#2023-12-15|1174.68
#2023-12-18|1175.99
#2023-12-19|1185.57
#2023-12-20|1170.77
#2023-12-21|1193.33
#2023-12-22|1202.79
#2023-12-25|1202.77
#2023-12-26|1212.91
#2023-12-27|1226.79
#2023-12-28|1236.02
#2023-12-29|1235.66
#2024-01-01|1237.66
#2024-01-02|1230.29
#2024-01-03|1215.71
#2024-01-04|1209.58
#2024-01-05|1206.26
#2024-01-08|1199.98
#2024-01-09|1189.93
#2024-01-10|1185.38
#2024-01-11|1187.96
#2024-01-12|1189.41
#2024-01-15|1186.45
#2024-01-16|1173.13
#2024-01-17|1141.50
#2024-01-18|1134.26
#2024-01-19|1135.77
#2024-01-22|1121.84
#2024-01-23|1114.35
#2024-01-24|1145.88
#2024-01-25|1148.76
#2024-01-26|1153.51
#2024-01-29|1147.20
#2024-01-30|1137.11
#2024-01-31|1136.53
#2024-02-01|1131.63
#2024-02-02|1128.88
#2024-02-05|1116.95
#2024-02-06|1145.73
#2024-02-07|1150.63
#2024-02-08|1140.54
#2024-02-09|1131.07
#2024-02-12|1119.62
#2024-02-13|1111.57
#2024-02-14|1110.53
#2024-02-15|1110.06
#2024-02-16|1136.52
#2024-02-19|1140.20
#2024-02-20|1139.70
#2024-02-21|1149.82
#2024-02-22|1161.49
#2024-02-23|1157.39
#2024-02-26|1145.03
#2024-02-27|1162.90
#2024-02-28|1144.97
#2024-02-29|1145.43
#2024-03-01|1169.77
#2024-03-04|1173.29
#2024-03-05|1165.31
#2024-03-06|1178.15
#2024-03-07|1192.28
#2024-03-08|1190.00
#2024-03-11|1175.03
#2024-03-12|1164.84
#2024-03-13|1152.56
#2024-03-14|1157.97
#2024-03-15|1161.92
#2024-03-18|1175.79
#2024-03-19|1175.43
#2024-03-20|1175.00
#2024-03-21|1194.40
#2024-03-22|1187.63
#2024-03-25|1191.47
#2024-03-26|1188.10
#2024-03-27|1195.46
#2024-03-28|1205.69
#2024-03-29|1205.69
#2024-04-01|1220.75
#2024-04-02|1236.47
#2024-04-03|1237.00
#2024-04-04|1240.34
#2024-04-05|1230.21
#2024-04-08|1258.17
#2024-04-09|1264.54
#2024-04-10|1265.39
#2024-04-11|1265.42
#2024-04-12|1253.75
#2024-04-15|1243.68
#2024-04-16|1221.20
#2024-04-17|1228.47
#2024-04-18|1232.52
#2024-04-19|1247.21
#2024-04-22|1241.82
#2024-04-23|1230.81
#2024-04-24|1252.90
#2024-04-25|1255.44
#2024-04-26|1273.23
#2024-04-29|1278.32
#2024-04-30|1262.94
#2024-05-01|1261.90
#2024-05-02|1279.50
#2024-05-03|1284.34
#2024-05-06|1286.38
#2024-05-07|1271.41
#2024-05-08|1270.61
#2024-05-09|1263.75
#2024-05-10|1275.64
#2024-05-13|1286.15
#2024-05-14|1295.56
#2024-05-15|1299.38
#2024-05-16|1307.96
#2024-05-17|1323.65
#2024-05-20|1336.48
#2024-05-21|1338.55
#2024-05-22|1319.47
#2024-05-23|1307.37
#2024-05-24|1309.87
#2024-05-27|1320.54
#2024-05-28|1314.49
#2024-05-29|1309.22
#2024-05-30|1284.28
#2024-05-31|1271.03
#2024-06-03|1280.48
#2024-06-04|1231.26
#2024-06-05|1242.85
#2024-06-06|1261.91
#2024-06-07|1274.34
#2024-06-10|1271.17
#2024-06-11|1258.11
#2024-06-12|1251.75
#2024-06-13|1253.03
#2024-06-14|1263.01
#2024-06-17|1252.84
#2024-06-18|1257.24
#2024-06-19|1256.45
#2024-06-20|1273.36
#2024-06-21|1270.14
#2024-06-24|1272.09
#2024-06-25|1264.73
#2024-06-26|1255.43
#2024-06-27|1260.50
#2024-06-28|1271.04
#2024-07-01|1275.18
#2024-07-02|1266.88
#2024-07-03|1285.39
#2024-07-04|1296.18
#2024-07-05|1297.84
#2024-07-08|1287.99
#2024-07-09|1297.88
#2024-07-10|1279.63
#2024-07-11|1281.62
#2024-07-12|1279.96
#2024-07-15|1285.77
#2024-07-16|1285.70
#2024-07-17|1268.55
#2024-07-18|1255.21
#2024-07-19|1224.53
#2024-07-22|1230.01
#2024-07-23|1207.55
#2024-07-24|1203.22
#2024-07-25|1185.70
#2024-07-26|1203.99
#2024-07-29|1209.87
#2024-07-30|1204.01
#2024-07-31|1225.39
#2024-08-01|1216.31
#2024-08-02|1184.18
#2024-08-05|1149.74
#2024-08-06|1152.35
#2024-08-07|1174.17
#2024-08-08|1166.49
#2024-08-09|1188.13
#2024-08-12|1189.26
#2024-08-13|1181.96
#2024-08-14|1173.92
#2024-08-15|1172.71
#2024-08-16|1185.59
#2024-08-19|1213.18
#2024-08-20|1216.21
#2024-08-21|1227.76
#2024-08-22|1226.73
#2024-08-23|1223.15
#2024-08-26|1242.57
#2024-08-27|1244.09
#2024-08-28|1232.14
#2024-08-29|1220.04
#2024-08-30|1221.20
#2024-09-02|1211.48
#2024-09-03|1195.76
#2024-09-04|1191.99
#2024-09-05|1202.40
#2024-09-06|1196.03
#2024-09-09|1185.20
#2024-09-10|1183.08
#2024-09-11|1182.74
#2024-09-12|1199.14
#2024-09-13|1221.72
#2024-09-16|1229.61
#2024-09-17|1229.75
#2024-09-18|1223.41
#2024-09-19|1236.13
#2024-09-20|1238.50
#2024-09-23|1236.84
#2024-09-24|1282.86
#2024-09-25|1283.26
#2024-09-26|1331.74
#2024-09-27|1346.14
#2024-09-30|1353.79
#2024-10-01|1355.06
#2024-10-02|1372.64
#2024-10-03|1346.20
#2024-10-04|1355.29
#2024-10-07|1348.45
#2024-10-08|1302.97
#2024-10-09|1284.81
#2024-10-10|1295.81
#2024-10-11|1296.01
#2024-10-14|1303.41
#2024-10-15|1277.00
#2024-10-16|1285.89
#2024-10-17|1267.44
#2024-10-18|1285.07
#2024-10-21|1276.76
#2024-10-22|1264.21
#2024-10-23|1255.32
#2024-10-24|1252.26
#2024-10-25|1252.80
#2024-10-28|1265.78
#2024-10-29|1260.00
#2024-10-30|1250.13
#2024-10-31|1246.14
#2024-11-01|1253.19
#2024-11-04|1254.84
#2024-11-05|1272.79
#2024-11-06|1278.46
#2024-11-07|1277.41
#2024-11-08|1248.15
#2024-11-11|1224.61
#2024-11-12|1198.06
#2024-11-13|1181.27
#2024-11-14|1171.94
#2024-11-15|1174.03
#2024-11-18|1191.84
#2024-11-19|1196.73
#2024-11-20|1197.94
#2024-11-21|1193.26
#2024-11-22|1198.65
#2024-11-25|1199.13
#2024-11-26|1198.71
#2024-11-27|1204.40
#2024-11-28|1185.95
#2024-11-29|1200.93
#2024-12-02|1203.05
#2024-12-03|1210.23
#2024-12-04|1211.86
#2024-12-05|1218.54
#2024-12-06|1212.59
#2024-12-09|1239.60
#2024-12-10|1234.35
#2024-12-11|1234.02
#2024-12-12|1226.42
#2024-12-13|1202.98
#2024-12-16|1196.00
#2024-12-17|1178.84
#2024-12-18|1162.50
#2024-12-19|1151.11
#2024-12-20|1144.95
#2024-12-23|1147.24
#2024-12-24|1142.51
#2024-12-25|1142.50
#2024-12-26|1143.67
#2024-12-27|1133.89
#2024-12-30|1123.46
#2024-12-31|1128.97
#2025-01-01|1126.93
#2025-01-02|1126.94
#2025-01-03|1124.47
#2025-01-06|1109.37
#2025-01-07|1121.91
#2025-01-08|1106.31
#2025-01-09|1106.10
#2025-01-10|1099.78
#2025-01-13|1083.26
#2025-01-14|1100.48
#2025-01-15|1101.77
#2025-01-16|1112.39
#2025-01-17|1132.25
#2025-01-20|1134.07
#2025-01-21|1132.07
#2025-01-22|1127.07
#2025-01-23|1131.21
#2025-01-24|1140.56
#2025-01-27|1131.25
#2025-01-28|1119.55
#2025-01-29|1127.85
#2025-01-30|1140.58
#2025-01-31|1146.43
#2025-02-03|1138.20
#2025-02-04|1149.99
#2025-02-05|1152.84
#2025-02-06|1159.42
#2025-02-07|1168.09
#2025-02-10|1166.13
#2025-02-11|1159.21
#2025-02-12|1153.16
#2025-02-13|1156.33
#2025-02-14|1165.54
#2025-02-17|1155.98
#2025-02-18|1159.92
#2025-02-19|1164.95
#2025-02-20|1181.34
#2025-02-21|1185.83
#2025-02-24|1167.95
#2025-02-25|1146.57
#2025-02-26|1148.42
#2025-02-27|1143.22
#2025-02-28|1114.32
#2025-03-03|1124.30
#2025-03-04|1129.57
#2025-03-05|1158.16
#2025-03-06|1184.70
#2025-03-07|1197.00
#2025-03-10|1185.06
#2025-03-11|1179.75
#2025-03-12|1181.86
#2025-03-13|1183.32
#2025-03-14|1206.94
#2025-03-17|1221.18
#2025-03-18|1245.89
#2025-03-19|1256.92
#2025-03-20|1261.99
#2025-03-21|1247.13
#2025-03-24|1258.43
#2025-03-25|1250.58
#2025-03-26|1246.27
#2025-03-27|1249.89
#2025-03-28|1243.99
#2025-03-31|1237.81
#2025-04-01|1239.53
#2025-04-02|1240.17
#2025-04-03|1218.85
#2025-04-04|1172.66
#2025-04-07|1093.56
#2025-04-08|1091.34
#2025-04-09|1092.23
#2025-04-10|1108.14
#2025-04-11|1149.65
#2025-04-14|1164.67
#2025-04-15|1179.37
#2025-04-16|1177.23
#2025-04-17|1185.12
#2025-04-18|1185.13
#2025-04-21|1201.98
#2025-04-22|1218.85
#2025-04-23|1221.58
#2025-04-24|1230.28
#2025-04-25|1207.72
#2025-04-28|1221.79
#2025-04-29|1218.75
#2025-04-30|1214.92
#2025-05-01|1214.14
#2025-05-02|1217.33
#2025-05-05|1221.98
#2025-05-06|1214.83
#2025-05-07|1219.97
#2025-05-08|1201.58
#2025-05-09|1204.41
#2025-05-12|1240.34
#2025-05-13|1243.48
#2025-05-14|1255.44
#2025-05-15|1258.20
#2025-05-16|1257.58
#2025-05-19|1264.75
#2025-05-20|1254.80
#2025-05-21|1265.61
#2025-05-22|1260.45
#2025-05-23|1269.34
#2025-05-26|1274.22
#2025-05-27|1265.50
#2025-05-28|1258.71
#2025-05-29|1266.01
#2025-05-30|1240.33
#2025-06-02|1245.97
#2025-06-03|1253.79
#2025-06-04|1260.36
#2025-06-05|1267.37
#2025-06-06|1280.32
#2025-06-09|1288.59
#2025-06-10|1297.19
#2025-06-11|1302.60
#2025-06-12|1295.53
#2025-06-13|1286.41
#2025-06-16|1298.58
#2025-06-17|1280.62
#2025-06-18|1275.56
#2025-06-19|1257.22
#2025-06-20|1256.57
#2025-06-23|1260.19
#2025-06-24|1278.46
#2025-06-25|1281.09
#2025-06-26|1309.32
#2025-06-27|1327.10
#2025-06-30|1326.58
#2025-07-01|1332.67
#2025-07-02|1354.07
#2025-07-03|1362.75
#2025-07-04|1358.27
#2025-07-07|1333.97
#2025-07-08|1337.40
#2025-07-09|1321.54
#2025-07-10|1321.28
#2025-07-11|1317.42
#2025-07-14|1320.64
#2025-07-15|1323.41
#2025-07-16|1319.13
#2025-07-17|1318.98
#2025-07-18|1323.33
#2025-07-21|1343.38
#2025-07-22|1356.25
#2025-07-23|1361.31
#2025-07-24|1363.86
#2025-07-25|1346.46
#2025-07-28|1328.89
#2025-07-29|1337.53
#2025-07-30|1329.13
#2025-07-31|1307.80
#2025-08-01|1294.66
#2025-08-04|1321.05
#2025-08-05|1325.55
#2025-08-06|1327.10
#2025-08-07|1335.72
#2025-08-08|1342.01
#2025-08-11|1339.45
#2025-08-12|1346.39
#2025-08-13|1361.39
#2025-08-14|1351.79
#2025-08-15|1358.91
#2025-08-18|1363.70
#2025-08-19|1367.34
#2025-08-20|1367.49
#2025-08-21|1363.85
#2025-08-22|1370.22
#2025-08-25|1388.72
#2025-08-26|1382.45
#2025-08-27|1381.07
#2025-08-28|1376.14
#2025-08-29|1375.36
#2025-09-01|1403.68
#2025-09-02|1399.34
#2025-09-03|1422.00
#2025-09-04|1400.34
#2025-09-05|1424.15
#2025-09-08|1423.00
#2025-09-09|1434.97
#2025-09-10|1438.02
#2025-09-11|1447.04
#2025-09-12|1462.32
#2025-09-15|1468.84
#2025-09-16|1473.01
#2025-09-17|1472.74
#2025-09-18|1461.14
#2025-09-19|1470.96
#2025-09-22|1469.66
#2025-09-23|1466.66
#2025-09-24|1464.72
#2025-09-25|1469.33
#2025-09-26|1446.49
#2025-09-29|1466.94
#2025-09-30|1482.72
#2025-10-01|1492.13
#2025-10-02|1505.74
#2025-10-03|1513.91
#2025-10-06|1520.93
#2025-10-07|1513.01
#2025-10-08|1519.91
#2025-10-09|1546.74
#2025-10-10|1508.12
#2025-10-13|1519.94
#2025-10-14|1483.19
#2025-10-15|1515.86
#2025-10-16|1517.44
#2025-10-17|1498.86
#2025-10-20|1503.16
#2025-10-21|1504.65
#2025-10-22|1504.98
#2025-10-23|1511.15
#2025-10-24|1526.00
#2025-10-27|1538.20
#2025-10-28|1531.40
#2025-10-29|1547.23
#2025-10-30|1558.19
#2025-10-31|1549.01
#2025-11-03|1554.83
#2025-11-04|1527.54
#2025-11-05|1538.61
#2025-11-06|1549.01
#2025-11-07|1555.83
#2025-11-10|1567.11
#2025-11-11|1574.85
#2025-11-12|1579.30
#2025-11-13|1597.08
#2025-11-14|1574.34
#2025-11-17|1564.20
#2025-11-18|1533.76
#2025-11-19|1543.46
#2025-11-20|1540.33
#2025-11-21|1496.64
#2025-11-24|1496.28
#2025-11-25|1510.30
#2025-11-26|1523.41
#2025-11-27|1527.40
#2025-11-28|1533.76
#2025-12-01|1554.61
#2025-12-02|1552.84
#2025-12-03|1565.99
#2025-12-04|1573.83
#2025-12-05|1577.57
#2025-12-08|1550.12
#2025-12-09|1536.15
#2025-12-10|1548.77
#2025-12-11|1552.06
#2025-12-12|1577.57
#2025-12-15|1580.88
#2025-12-16|1555.62
#2025-12-17|1567.62
#2025-12-18|1573.40
#2025-12-19|1591.68
#2025-12-22|1620.09
#2025-12-23|1624.99
#2025-12-24|1626.64
#2025-12-25|1626.65
#2025-12-26|1628.46
#2025-12-29|1611.22
#2025-12-30|1635.03
#2025-12-31|1646.55
#2026-01-01|1649.12
#2026-01-02|1676.10
#2026-01-05|1678.27
#2026-01-06|1714.95
#2026-01-07|1717.23
#2026-01-08|1685.45
#2026-01-09|1692.31
#2026-01-12|1711.65
#2026-01-13|1723.71
#2026-01-14|1753.96
#2026-01-15|1753.92
#2026-01-16|1736.45
#2026-01-19|1733.12
#2026-01-20|1722.68
#2026-01-21|1743.68
#2026-01-22|1750.37
#2026-01-23|1758.38
#2026-01-26|1770.71
#2026-01-27|1800.65
#2026-01-28|1859.50
#2026-01-29|1871.41
#2026-01-30|1780.02
#2026-02-02|1736.44
#2026-02-03|1814.56
#2026-02-04|1828.05
#2026-02-05|1782.53
#2026-02-06|1774.59
#2026-02-09|1821.19
#2026-02-10|1830.98
#2026-02-11|1867.71
#2026-02-12|1871.76
#2026-02-13|1803.23
#2026-02-16|1828.63
#2026-02-17|1824.70
#2026-02-18|1820.72
#2026-02-19|1812.10
#2026-02-20|1821.05
#2026-02-23|1847.63
#2026-02-24|1844.63
#2026-02-25|1886.18
#2026-02-26|1879.08
#2026-02-27|1869.42
#2026-03-02|1871.21
#2026-03-03|1810.76
#2026-03-04|1785.24
#2026-03-05|1778.67
#2026-03-06|1749.96
#2026-03-09|1724.32
#2026-03-10|1761.08
#2026-03-11|1752.10
#2026-03-12|1742.42
#2026-03-13|1681.27
#2026-03-16|1670.73
#2026-03-17|1687.22
#2026-03-18|1682.52
#2026-03-19|1615.77
#2026-03-20|1602.72
#2026-03-23|1559.47
#2026-03-24|1605.44
#2026-03-25|1647.05
#2026-03-26|1624.07
#2026-03-27|1608.58
#2026-03-30|1611.48
#2026-03-31|1619.55
#2026-04-01|1671.86
#2026-04-02|1675.99