Table Data - Nasdaq BRIC Energy Net Total Return Index
| Title | Nasdaq BRIC Energy Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC60N |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC60N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 213.76 |
| 2001-04-02 | 213.83 |
| 2001-04-03 | 211.77 |
| 2001-04-04 | 207.12 |
| 2001-04-05 | 207.12 |
| 2001-04-06 | 205.41 |
| 2001-04-09 | 205.83 |
| 2001-04-10 | 207.77 |
| 2001-04-11 | 207.78 |
| 2001-04-12 | 208.86 |
| 2001-04-13 | . |
| 2001-04-16 | 209.31 |
| 2001-04-17 | 211.94 |
| 2001-04-18 | 228.92 |
| 2001-04-19 | 225.28 |
| 2001-04-20 | 226.14 |
| 2001-04-23 | 232.34 |
| 2001-04-24 | 236.09 |
| 2001-04-25 | 241.12 |
| 2001-04-26 | 239.06 |
| 2001-04-27 | 245.16 |
| 2001-04-30 | 245.62 |
| 2001-05-01 | 245.62 |
| 2001-05-02 | 250.59 |
| 2001-05-03 | 245.94 |
| 2001-05-04 | 246.13 |
| 2001-05-07 | 246.88 |
| 2001-05-08 | 255.35 |
| 2001-05-09 | 259.87 |
| 2001-05-10 | 259.06 |
| 2001-05-11 | 262.24 |
| 2001-05-14 | 260.59 |
| 2001-05-15 | 266.75 |
| 2001-05-16 | 274.01 |
| 2001-05-17 | 268.24 |
| 2001-05-18 | 270.98 |
| 2001-05-21 | 271.05 |
| 2001-05-22 | 276.04 |
| 2001-05-23 | 275.32 |
| 2001-05-24 | 280.59 |
| 2001-05-25 | 282.97 |
| 2001-05-28 | . |
| 2001-05-29 | 276.19 |
| 2001-05-30 | 266.93 |
| 2001-05-31 | 267.96 |
| 2001-06-01 | 275.35 |
| 2001-06-04 | 285.86 |
| 2001-06-05 | 282.61 |
| 2001-06-06 | 275.12 |
| 2001-06-07 | 269.11 |
| 2001-06-08 | 266.19 |
| 2001-06-11 | 267.59 |
| 2001-06-12 | 266.60 |
| 2001-06-13 | 263.00 |
| 2001-06-14 | 255.01 |
| 2001-06-15 | 255.02 |
| 2001-06-18 | 249.84 |
| 2001-06-19 | 253.74 |
| 2001-06-20 | 258.86 |
| 2001-06-21 | 261.92 |
| 2001-06-22 | 266.05 |
| 2001-06-25 | 265.70 |
| 2001-06-26 | 266.82 |
| 2001-06-27 | 266.57 |
| 2001-06-28 | 258.10 |
| 2001-06-29 | 262.03 |
| 2001-07-02 | 262.16 |
| 2001-07-03 | 264.78 |
| 2001-07-04 | . |
| 2001-07-05 | 254.79 |
| 2001-07-06 | 254.27 |
| 2001-07-09 | 255.66 |
| 2001-07-10 | 255.68 |
| 2001-07-11 | 253.66 |
| 2001-07-12 | 257.54 |
| 2001-07-13 | 250.95 |
| 2001-07-16 | 244.07 |
| 2001-07-17 | 237.05 |
| 2001-07-18 | 240.70 |
| 2001-07-19 | 234.07 |
| 2001-07-20 | 236.42 |
| 2001-07-23 | 237.23 |
| 2001-07-24 | 246.97 |
| 2001-07-25 | 247.09 |
| 2001-07-26 | 246.86 |
| 2001-07-27 | 247.29 |
| 2001-07-30 | 244.56 |
| 2001-07-31 | 244.68 |
| 2001-08-01 | 245.06 |
| 2001-08-02 | 244.76 |
| 2001-08-03 | 239.19 |
| 2001-08-06 | 232.13 |
| 2001-08-07 | 233.45 |
| 2001-08-08 | 230.52 |
| 2001-08-09 | 231.89 |
| 2001-08-10 | 231.19 |
| 2001-08-13 | 231.67 |
| 2001-08-14 | 239.00 |
| 2001-08-15 | 242.49 |
| 2001-08-16 | 237.96 |
| 2001-08-17 | 236.83 |
| 2001-08-20 | 233.51 |
| 2001-08-21 | 236.92 |
| 2001-08-22 | 236.98 |
| 2001-08-23 | 229.74 |
| 2001-08-24 | 229.46 |
| 2001-08-27 | 225.08 |
| 2001-08-28 | 223.98 |
| 2001-08-29 | 220.33 |
| 2001-08-30 | 219.72 |
| 2001-08-31 | 226.81 |
| 2001-09-03 | . |
| 2001-09-04 | 222.29 |
| 2001-09-05 | 227.50 |
| 2001-09-06 | 232.19 |
| 2001-09-07 | 225.90 |
| 2001-09-10 | 223.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 210.24 |
| 2001-09-18 | 213.67 |
| 2001-09-19 | 218.88 |
| 2001-09-20 | 215.78 |
| 2001-09-21 | 209.57 |
| 2001-09-24 | 221.43 |
| 2001-09-25 | 215.90 |
| 2001-09-26 | 211.47 |
| 2001-09-27 | 212.65 |
| 2001-09-28 | 218.36 |
| 2001-10-01 | 218.06 |
| 2001-10-02 | 218.06 |
| 2001-10-03 | 216.03 |
| 2001-10-04 | 215.53 |
| 2001-10-05 | 213.25 |
| 2001-10-08 | 215.01 |
| 2001-10-09 | 220.04 |
| 2001-10-10 | 219.18 |
| 2001-10-11 | 219.83 |
| 2001-10-12 | 215.06 |
| 2001-10-15 | 213.96 |
| 2001-10-16 | 211.77 |
| 2001-10-17 | 213.92 |
| 2001-10-18 | 210.72 |
| 2001-10-19 | 208.12 |
| 2001-10-22 | 206.60 |
| 2001-10-23 | 219.01 |
| 2001-10-24 | 218.00 |
| 2001-10-25 | 218.14 |
| 2001-10-26 | 217.07 |
| 2001-10-29 | 217.70 |
| 2001-10-30 | 221.83 |
| 2001-10-31 | 223.08 |
| 2001-11-01 | 223.18 |
| 2001-11-02 | 222.22 |
| 2001-11-05 | 219.92 |
| 2001-11-06 | 219.07 |
| 2001-11-07 | 215.94 |
| 2001-11-08 | 218.29 |
| 2001-11-09 | 220.03 |
| 2001-11-12 | 221.41 |
| 2001-11-13 | 219.77 |
| 2001-11-14 | 221.31 |
| 2001-11-15 | 213.49 |
| 2001-11-16 | 204.41 |
| 2001-11-19 | 208.31 |
| 2001-11-20 | 208.18 |
| 2001-11-21 | 212.84 |
| 2001-11-22 | . |
| 2001-11-23 | 214.91 |
| 2001-11-26 | 211.31 |
| 2001-11-27 | 209.68 |
| 2001-11-28 | 207.33 |
| 2001-11-29 | 207.75 |
| 2001-11-30 | 210.06 |
| 2001-12-03 | 211.55 |
| 2001-12-04 | 212.88 |
| 2001-12-05 | 211.55 |
| 2001-12-06 | 215.30 |
| 2001-12-07 | 212.03 |
| 2001-12-10 | 213.19 |
| 2001-12-11 | 214.55 |
| 2001-12-12 | 209.23 |
| 2001-12-13 | 209.56 |
| 2001-12-14 | 207.74 |
| 2001-12-17 | 209.13 |
| 2001-12-18 | 206.53 |
| 2001-12-19 | 204.50 |
| 2001-12-20 | 208.13 |
| 2001-12-21 | 206.66 |
| 2001-12-24 | 209.15 |
| 2001-12-25 | . |
| 2001-12-26 | 208.55 |
| 2001-12-27 | 209.32 |
| 2001-12-28 | 208.79 |
| 2001-12-31 | 210.63 |
| 2002-01-01 | . |
| 2002-01-02 | 211.61 |
| 2002-01-03 | 214.91 |
| 2002-01-04 | 214.02 |
| 2002-01-07 | 221.59 |
| 2002-01-08 | 219.95 |
| 2002-01-09 | 219.23 |
| 2002-01-10 | 217.09 |
| 2002-01-11 | 219.41 |
| 2002-01-14 | 219.44 |
| 2002-01-15 | 215.58 |
| 2002-01-16 | 215.37 |
| 2002-01-17 | 217.16 |
| 2002-01-18 | 220.00 |
| 2002-01-21 | . |
| 2002-01-22 | 219.62 |
| 2002-01-23 | 219.12 |
| 2002-01-24 | 221.21 |
| 2002-01-25 | 224.03 |
| 2002-01-28 | 225.04 |
| 2002-01-29 | 227.85 |
| 2002-01-30 | 225.66 |
| 2002-01-31 | 227.98 |
| 2002-02-01 | 229.63 |
| 2002-02-04 | 230.59 |
| 2002-02-05 | 233.52 |
| 2002-02-06 | 236.79 |
| 2002-02-07 | 236.94 |
| 2002-02-08 | 237.73 |
| 2002-02-11 | 240.88 |
| 2002-02-12 | 239.86 |
| 2002-02-13 | 240.54 |
| 2002-02-14 | 241.16 |
| 2002-02-15 | 248.44 |
| 2002-02-18 | . |
| 2002-02-19 | 247.75 |
| 2002-02-20 | 245.13 |
| 2002-02-21 | 243.07 |
| 2002-02-22 | 242.83 |
| 2002-02-25 | 241.01 |
| 2002-02-26 | 244.34 |
| 2002-02-27 | 247.97 |
| 2002-02-28 | 246.38 |
| 2002-03-01 | 246.28 |
| 2002-03-04 | 252.26 |
| 2002-03-05 | 255.42 |
| 2002-03-06 | 258.33 |
| 2002-03-07 | 262.34 |
| 2002-03-08 | 263.74 |
| 2002-03-11 | 260.68 |
| 2002-03-12 | 267.34 |
| 2002-03-13 | 266.40 |
| 2002-03-14 | 267.07 |
| 2002-03-15 | 266.96 |
| 2002-03-18 | 266.18 |
| 2002-03-19 | 268.27 |
| 2002-03-20 | 267.29 |
| 2002-03-21 | 266.85 |
| 2002-03-22 | 266.88 |
| 2002-03-25 | 263.04 |
| 2002-03-26 | 263.97 |
| 2002-03-27 | 270.89 |
| 2002-03-28 | 271.29 |
| 2002-03-29 | . |
| 2002-04-01 | 278.04 |
| 2002-04-02 | 281.47 |
| 2002-04-03 | 279.47 |
| 2002-04-04 | 276.84 |
| 2002-04-05 | 276.40 |
| 2002-04-08 | 278.80 |
| 2002-04-09 | 272.79 |
| 2002-04-10 | 272.82 |
| 2002-04-11 | 273.13 |
| 2002-04-12 | 269.83 |
| 2002-04-15 | 270.76 |
| 2002-04-16 | 272.58 |
| 2002-04-17 | 275.77 |
| 2002-04-18 | 273.52 |
| 2002-04-19 | 273.42 |
| 2002-04-22 | 271.18 |
| 2002-04-23 | 273.99 |
| 2002-04-24 | 271.88 |
| 2002-04-25 | 266.68 |
| 2002-04-26 | 264.34 |
| 2002-04-29 | 264.01 |
| 2002-04-30 | 266.99 |
| 2002-05-01 | 267.13 |
| 2002-05-02 | 264.75 |
| 2002-05-03 | 264.29 |
| 2002-05-06 | 261.71 |
| 2002-05-07 | 260.10 |
| 2002-05-08 | 262.26 |
| 2002-05-09 | 259.53 |
| 2002-05-10 | 257.28 |
| 2002-05-13 | 254.79 |
| 2002-05-14 | 255.05 |
| 2002-05-15 | 255.60 |
| 2002-05-16 | 263.73 |
| 2002-05-17 | 262.91 |
| 2002-05-20 | 263.12 |
| 2002-05-21 | 263.92 |
| 2002-05-22 | 262.95 |
| 2002-05-23 | 262.81 |
| 2002-05-24 | 263.29 |
| 2002-05-27 | . |
| 2002-05-28 | 261.17 |
| 2002-05-29 | 261.84 |
| 2002-05-30 | 259.15 |
| 2002-05-31 | 259.40 |
| 2002-06-03 | 260.33 |
| 2002-06-04 | 261.26 |
| 2002-06-05 | 260.28 |
| 2002-06-06 | 256.07 |
| 2002-06-07 | 253.45 |
| 2002-06-10 | 257.41 |
| 2002-06-11 | 256.26 |
| 2002-06-12 | 253.48 |
| 2002-06-13 | 252.07 |
| 2002-06-14 | 246.12 |
| 2002-06-17 | 246.78 |
| 2002-06-18 | 247.55 |
| 2002-06-19 | 240.59 |
| 2002-06-20 | 233.95 |
| 2002-06-21 | 224.61 |
| 2002-06-24 | 229.18 |
| 2002-06-25 | 234.50 |
| 2002-06-26 | 236.94 |
| 2002-06-27 | 238.05 |
| 2002-06-28 | 238.38 |
| 2002-07-01 | 237.77 |
| 2002-07-02 | 232.26 |
| 2002-07-03 | 235.29 |
| 2002-07-04 | . |
| 2002-07-05 | 236.05 |
| 2002-07-08 | 235.97 |
| 2002-07-09 | 237.36 |
| 2002-07-10 | 236.44 |
| 2002-07-11 | 235.69 |
| 2002-07-12 | 239.08 |
| 2002-07-15 | 235.89 |
| 2002-07-16 | 235.59 |
| 2002-07-17 | 233.07 |
| 2002-07-18 | 231.94 |
| 2002-07-19 | 227.16 |
| 2002-07-22 | 216.03 |
| 2002-07-23 | 214.14 |
| 2002-07-24 | 215.03 |
| 2002-07-25 | 213.64 |
| 2002-07-26 | 208.43 |
| 2002-07-29 | 207.18 |
| 2002-07-30 | 207.11 |
| 2002-07-31 | 205.83 |
| 2002-08-01 | 210.24 |
| 2002-08-02 | 220.96 |
| 2002-08-05 | 213.69 |
| 2002-08-06 | 208.64 |
| 2002-08-07 | 213.12 |
| 2002-08-08 | 225.30 |
| 2002-08-09 | 228.14 |
| 2002-08-12 | 221.66 |
| 2002-08-13 | 215.00 |
| 2002-08-14 | 213.42 |
| 2002-08-15 | 216.69 |
| 2002-08-16 | 216.84 |
| 2002-08-19 | 219.19 |
| 2002-08-20 | 220.97 |
| 2002-08-21 | 220.51 |
| 2002-08-22 | 219.82 |
| 2002-08-23 | 219.70 |
| 2002-08-26 | 223.26 |
| 2002-08-27 | 224.58 |
| 2002-08-28 | 222.24 |
| 2002-08-29 | 219.88 |
| 2002-08-30 | 224.14 |
| 2002-09-02 | . |
| 2002-09-03 | 225.52 |
| 2002-09-04 | 224.30 |
| 2002-09-05 | 222.78 |
| 2002-09-06 | 223.80 |
| 2002-09-09 | 223.48 |
| 2002-09-10 | 227.79 |
| 2002-09-11 | 227.46 |
| 2002-09-12 | 226.15 |
| 2002-09-13 | 224.99 |
| 2002-09-16 | 221.44 |
| 2002-09-17 | 215.47 |
| 2002-09-18 | 211.49 |
| 2002-09-19 | 210.29 |
| 2002-09-20 | 210.58 |
| 2002-09-23 | 206.78 |
| 2002-09-24 | 204.41 |
| 2002-09-25 | 199.27 |
| 2002-09-26 | 198.73 |
| 2002-09-27 | 192.08 |
| 2002-09-30 | 190.93 |
| 2002-10-01 | 195.76 |
| 2002-10-02 | 199.86 |
| 2002-10-03 | 200.97 |
| 2002-10-04 | 203.21 |
| 2002-10-07 | 201.87 |
| 2002-10-08 | 201.03 |
| 2002-10-09 | 196.96 |
| 2002-10-10 | 193.71 |
| 2002-10-11 | 193.53 |
| 2002-10-14 | 190.70 |
| 2002-10-15 | 193.47 |
| 2002-10-16 | 194.26 |
| 2002-10-17 | 197.54 |
| 2002-10-18 | 197.30 |
| 2002-10-21 | 199.38 |
| 2002-10-22 | 197.27 |
| 2002-10-23 | 200.94 |
| 2002-10-24 | 196.57 |
| 2002-10-25 | 197.86 |
| 2002-10-28 | 196.46 |
| 2002-10-29 | 193.11 |
| 2002-10-30 | 197.67 |
| 2002-10-31 | 200.42 |
| 2002-11-01 | 200.61 |
| 2002-11-04 | 201.69 |
| 2002-11-05 | 196.57 |
| 2002-11-06 | 195.01 |
| 2002-11-07 | 196.95 |
| 2002-11-08 | 199.22 |
| 2002-11-11 | 200.18 |
| 2002-11-12 | 198.92 |
| 2002-11-13 | 197.23 |
| 2002-11-14 | 193.82 |
| 2002-11-15 | 193.07 |
| 2002-11-18 | 196.55 |
| 2002-11-19 | 196.71 |
| 2002-11-20 | 197.98 |
| 2002-11-21 | 202.08 |
| 2002-11-22 | 200.30 |
| 2002-11-25 | 201.81 |
| 2002-11-26 | 198.48 |
| 2002-11-27 | 197.70 |
| 2002-11-28 | . |
| 2002-11-29 | 199.66 |
| 2002-12-02 | 199.92 |
| 2002-12-03 | 200.24 |
| 2002-12-04 | 196.56 |
| 2002-12-05 | 197.13 |
| 2002-12-06 | 200.45 |
| 2002-12-09 | 197.73 |
| 2002-12-10 | 197.43 |
| 2002-12-11 | 195.67 |
| 2002-12-12 | 197.34 |
| 2002-12-13 | 198.32 |
| 2002-12-16 | 199.90 |
| 2002-12-17 | 203.43 |
| 2002-12-18 | 204.71 |
| 2002-12-19 | 208.19 |
| 2002-12-20 | 212.98 |
| 2002-12-23 | 213.34 |
| 2002-12-24 | 213.32 |
| 2002-12-25 | . |
| 2002-12-26 | 213.16 |
| 2002-12-27 | 213.35 |
| 2002-12-30 | 211.55 |
| 2002-12-31 | 211.77 |
| 2003-01-01 | . |
| 2003-01-02 | 213.66 |
| 2003-01-03 | 214.69 |
| 2003-01-06 | 218.51 |
| 2003-01-07 | 218.22 |
| 2003-01-08 | 216.43 |
| 2003-01-09 | 220.01 |
| 2003-01-10 | 223.22 |
| 2003-01-13 | 224.48 |
| 2003-01-14 | 224.42 |
| 2003-01-15 | 223.64 |
| 2003-01-16 | 224.92 |
| 2003-01-17 | 220.41 |
| 2003-01-20 | . |
| 2003-01-21 | 215.09 |
| 2003-01-22 | 212.17 |
| 2003-01-23 | 211.60 |
| 2003-01-24 | 209.58 |
| 2003-01-27 | 206.35 |
| 2003-01-28 | 208.67 |
| 2003-01-29 | 213.22 |
| 2003-01-30 | 214.38 |
| 2003-01-31 | 214.80 |
| 2003-02-03 | 216.59 |
| 2003-02-04 | 216.11 |
| 2003-02-05 | 217.57 |
| 2003-02-06 | 216.22 |
| 2003-02-07 | 219.00 |
| 2003-02-10 | 222.64 |
| 2003-02-11 | 226.76 |
| 2003-02-12 | 227.19 |
| 2003-02-13 | 224.84 |
| 2003-02-14 | 225.32 |
| 2003-02-17 | . |
| 2003-02-18 | 227.54 |
| 2003-02-19 | 224.44 |
| 2003-02-20 | 224.85 |
| 2003-02-21 | 225.53 |
| 2003-02-24 | 224.22 |
| 2003-02-25 | 225.02 |
| 2003-02-26 | 225.14 |
| 2003-02-27 | 227.27 |
| 2003-02-28 | 229.93 |
| 2003-03-03 | 232.68 |
| 2003-03-04 | 228.69 |
| 2003-03-05 | 227.71 |
| 2003-03-06 | 228.14 |
| 2003-03-07 | 228.21 |
| 2003-03-10 | 227.29 |
| 2003-03-11 | 227.41 |
| 2003-03-12 | 224.76 |
| 2003-03-13 | 224.49 |
| 2003-03-14 | 223.69 |
| 2003-03-17 | 221.44 |
| 2003-03-18 | 219.00 |
| 2003-03-19 | 217.68 |
| 2003-03-20 | 219.45 |
| 2003-03-21 | 221.02 |
| 2003-03-24 | 217.44 |
| 2003-03-25 | 219.74 |
| 2003-03-26 | 220.77 |
| 2003-03-27 | 222.75 |
| 2003-03-28 | 226.09 |
| 2003-03-31 | 225.32 |
| 2003-04-01 | 226.19 |
| 2003-04-02 | 227.44 |
| 2003-04-03 | 226.29 |
| 2003-04-04 | 227.07 |
| 2003-04-07 | 226.84 |
| 2003-04-08 | 224.52 |
| 2003-04-09 | 225.01 |
| 2003-04-10 | 223.39 |
| 2003-04-11 | 224.30 |
| 2003-04-14 | 228.10 |
| 2003-04-15 | 231.66 |
| 2003-04-16 | 232.81 |
| 2003-04-17 | 235.62 |
| 2003-04-18 | . |
| 2003-04-21 | 242.35 |
| 2003-04-22 | 244.56 |
| 2003-04-23 | 251.59 |
| 2003-04-24 | 246.30 |
| 2003-04-25 | 245.42 |
| 2003-04-28 | 249.13 |
| 2003-04-29 | 252.85 |
| 2003-04-30 | 256.19 |
| 2003-05-01 | 255.71 |
| 2003-05-02 | 256.88 |
| 2003-05-05 | 260.90 |
| 2003-05-06 | 256.77 |
| 2003-05-07 | 257.36 |
| 2003-05-08 | 254.21 |
| 2003-05-09 | 255.96 |
| 2003-05-12 | 262.59 |
| 2003-05-13 | 265.83 |
| 2003-05-14 | 267.46 |
| 2003-05-15 | 270.94 |
| 2003-05-16 | 273.07 |
| 2003-05-19 | 273.19 |
| 2003-05-20 | 267.51 |
| 2003-05-21 | 265.93 |
| 2003-05-22 | 273.22 |
| 2003-05-23 | 272.12 |
| 2003-05-26 | . |
| 2003-05-27 | 273.87 |
| 2003-05-28 | 279.26 |
| 2003-05-29 | 279.18 |
| 2003-05-30 | 279.22 |
| 2003-06-02 | 276.84 |
| 2003-06-03 | 278.01 |
| 2003-06-04 | 281.17 |
| 2003-06-05 | 281.01 |
| 2003-06-06 | 283.45 |
| 2003-06-09 | 280.68 |
| 2003-06-10 | 278.25 |
| 2003-06-11 | 279.38 |
| 2003-06-12 | 283.60 |
| 2003-06-13 | 284.81 |
| 2003-06-16 | 291.71 |
| 2003-06-17 | 295.02 |
| 2003-06-18 | 293.97 |
| 2003-06-19 | 292.97 |
| 2003-06-20 | 296.70 |
| 2003-06-23 | 293.98 |
| 2003-06-24 | 297.13 |
| 2003-06-25 | 303.98 |
| 2003-06-26 | 301.46 |
| 2003-06-27 | 303.37 |
| 2003-06-30 | 304.08 |
| 2003-07-01 | 305.70 |
| 2003-07-02 | 308.64 |
| 2003-07-03 | 300.55 |
| 2003-07-04 | . |
| 2003-07-07 | 309.05 |
| 2003-07-08 | 309.83 |
| 2003-07-09 | 302.48 |
| 2003-07-10 | 295.69 |
| 2003-07-11 | 283.77 |
| 2003-07-14 | 290.55 |
| 2003-07-15 | 292.90 |
| 2003-07-16 | 284.42 |
| 2003-07-17 | 275.96 |
| 2003-07-18 | 282.58 |
| 2003-07-21 | 283.53 |
| 2003-07-22 | 286.10 |
| 2003-07-23 | 280.02 |
| 2003-07-24 | 282.84 |
| 2003-07-25 | 283.45 |
| 2003-07-28 | 284.69 |
| 2003-07-29 | 287.74 |
| 2003-07-30 | 284.38 |
| 2003-07-31 | 288.13 |
| 2003-08-01 | 287.80 |
| 2003-08-04 | 289.87 |
| 2003-08-05 | 295.87 |
| 2003-08-06 | 293.37 |
| 2003-08-07 | 301.70 |
| 2003-08-08 | 301.64 |
| 2003-08-11 | 308.12 |
| 2003-08-12 | 308.27 |
| 2003-08-13 | 317.28 |
| 2003-08-14 | 319.14 |
| 2003-08-15 | 319.44 |
| 2003-08-18 | 326.65 |
| 2003-08-19 | 329.78 |
| 2003-08-20 | 325.87 |
| 2003-08-21 | 330.37 |
| 2003-08-22 | 332.30 |
| 2003-08-25 | 326.83 |
| 2003-08-26 | 321.93 |
| 2003-08-27 | 325.18 |
| 2003-08-28 | 331.88 |
| 2003-08-29 | 342.08 |
| 2003-09-01 | . |
| 2003-09-02 | 346.61 |
| 2003-09-03 | 343.72 |
| 2003-09-04 | 347.14 |
| 2003-09-05 | 348.71 |
| 2003-09-08 | 346.34 |
| 2003-09-09 | 344.31 |
| 2003-09-10 | 345.55 |
| 2003-09-11 | 354.40 |
| 2003-09-12 | 348.27 |
| 2003-09-15 | 348.34 |
| 2003-09-16 | 348.70 |
| 2003-09-17 | 339.22 |
| 2003-09-18 | 333.93 |
| 2003-09-19 | 329.08 |
| 2003-09-22 | 327.64 |
| 2003-09-23 | 337.03 |
| 2003-09-24 | 341.53 |
| 2003-09-25 | 336.94 |
| 2003-09-26 | 345.29 |
| 2003-09-29 | 350.93 |
| 2003-09-30 | 349.82 |
| 2003-10-01 | 355.48 |
| 2003-10-02 | 363.41 |
| 2003-10-03 | 363.55 |
| 2003-10-06 | 369.18 |
| 2003-10-07 | 373.72 |
| 2003-10-08 | 378.59 |
| 2003-10-09 | 379.54 |
| 2003-10-10 | 377.49 |
| 2003-10-13 | 379.85 |
| 2003-10-14 | 377.29 |
| 2003-10-15 | 374.09 |
| 2003-10-16 | 377.56 |
| 2003-10-17 | 377.50 |
| 2003-10-20 | 372.98 |
| 2003-10-21 | 365.51 |
| 2003-10-22 | 350.59 |
| 2003-10-23 | 347.45 |
| 2003-10-24 | 352.21 |
| 2003-10-27 | 331.30 |
| 2003-10-28 | 342.44 |
| 2003-10-29 | 336.61 |
| 2003-10-30 | 317.03 |
| 2003-10-31 | 327.76 |
| 2003-11-03 | 346.39 |
| 2003-11-04 | 347.28 |
| 2003-11-05 | 338.20 |
| 2003-11-06 | 335.32 |
| 2003-11-07 | 336.22 |
| 2003-11-10 | 338.11 |
| 2003-11-11 | 331.51 |
| 2003-11-12 | 332.87 |
| 2003-11-13 | 336.22 |
| 2003-11-14 | 336.23 |
| 2003-11-17 | 330.05 |
| 2003-11-18 | 325.29 |
| 2003-11-19 | 319.94 |
| 2003-11-20 | 322.98 |
| 2003-11-21 | 327.52 |
| 2003-11-24 | 332.91 |
| 2003-11-25 | 334.58 |
| 2003-11-26 | 334.63 |
| 2003-11-27 | . |
| 2003-11-28 | 331.88 |
| 2003-12-01 | 337.35 |
| 2003-12-02 | 337.79 |
| 2003-12-03 | 341.92 |
| 2003-12-04 | 340.96 |
| 2003-12-05 | 333.02 |
| 2003-12-08 | 336.97 |
| 2003-12-09 | 347.14 |
| 2003-12-10 | 342.10 |
| 2003-12-11 | 346.52 |
| 2003-12-12 | 345.21 |
| 2003-12-15 | 343.85 |
| 2003-12-16 | 341.81 |
| 2003-12-17 | 339.58 |
| 2003-12-18 | 355.33 |
| 2003-12-19 | 368.58 |
| 2003-12-22 | 373.78 |
| 2003-12-23 | 369.75 |
| 2003-12-24 | 370.71 |
| 2003-12-25 | . |
| 2003-12-26 | 368.08 |
| 2003-12-29 | 374.37 |
| 2003-12-30 | 377.58 |
| 2003-12-31 | 382.36 |
| 2004-01-01 | . |
| 2004-01-02 | 403.18 |
| 2004-01-05 | 414.46 |
| 2004-01-06 | 410.07 |
| 2004-01-07 | 404.76 |
| 2004-01-08 | 404.10 |
| 2004-01-09 | 404.46 |
| 2004-01-12 | 399.71 |
| 2004-01-13 | 395.77 |
| 2004-01-14 | 392.66 |
| 2004-01-15 | 389.56 |
| 2004-01-16 | 385.28 |
| 2004-01-19 | . |
| 2004-01-20 | 400.00 |
| 2004-01-21 | 395.26 |
| 2004-01-22 | 392.56 |
| 2004-01-23 | 394.34 |
| 2004-01-26 | 389.88 |
| 2004-01-27 | 389.47 |
| 2004-01-28 | 376.80 |
| 2004-01-29 | 370.51 |
| 2004-01-30 | 365.71 |
| 2004-02-02 | 364.37 |
| 2004-02-03 | 376.90 |
| 2004-02-04 | 376.23 |
| 2004-02-05 | 377.09 |
| 2004-02-06 | 384.86 |
| 2004-02-09 | 393.94 |
| 2004-02-10 | 389.75 |
| 2004-02-11 | 396.61 |
| 2004-02-12 | 402.03 |
| 2004-02-13 | 402.93 |
| 2004-02-16 | . |
| 2004-02-17 | 408.40 |
| 2004-02-18 | 408.29 |
| 2004-02-19 | 396.19 |
| 2004-02-20 | 397.07 |
| 2004-02-23 | 397.56 |
| 2004-02-24 | 392.71 |
| 2004-02-25 | 394.06 |
| 2004-02-26 | 397.18 |
| 2004-02-27 | 400.92 |
| 2004-03-01 | 410.90 |
| 2004-03-02 | 411.03 |
| 2004-03-03 | 408.05 |
| 2004-03-04 | 406.85 |
| 2004-03-05 | 409.94 |
| 2004-03-08 | 415.34 |
| 2004-03-09 | 421.44 |
| 2004-03-10 | 412.04 |
| 2004-03-11 | 404.51 |
| 2004-03-12 | 405.29 |
| 2004-03-15 | 402.36 |
| 2004-03-16 | 407.91 |
| 2004-03-17 | 419.00 |
| 2004-03-18 | 417.39 |
| 2004-03-19 | 419.98 |
| 2004-03-22 | 412.40 |
| 2004-03-23 | 410.54 |
| 2004-03-24 | 408.73 |
| 2004-03-25 | 404.54 |
| 2004-03-26 | 406.88 |
| 2004-03-29 | 406.96 |
| 2004-03-30 | 417.48 |
| 2004-03-31 | 435.45 |
| 2004-04-01 | 433.86 |
| 2004-04-02 | 436.72 |
| 2004-04-05 | 434.53 |
| 2004-04-06 | 429.16 |
| 2004-04-07 | 431.44 |
| 2004-04-08 | 440.56 |
| 2004-04-09 | . |
| 2004-04-12 | 445.29 |
| 2004-04-13 | 439.73 |
| 2004-04-14 | 425.36 |
| 2004-04-15 | 425.05 |
| 2004-04-16 | 427.40 |
| 2004-04-19 | 417.70 |
| 2004-04-20 | 402.53 |
| 2004-04-21 | 396.68 |
| 2004-04-22 | 395.07 |
| 2004-04-23 | 395.07 |
| 2004-04-26 | 389.06 |
| 2004-04-27 | 377.22 |
| 2004-04-28 | 380.87 |
| 2004-04-29 | 370.90 |
| 2004-04-30 | 364.04 |
| 2004-05-03 | 364.18 |
| 2004-05-04 | 373.35 |
| 2004-05-05 | 366.57 |
| 2004-05-06 | 359.11 |
| 2004-05-07 | 345.34 |
| 2004-05-10 | 330.91 |
| 2004-05-11 | 332.66 |
| 2004-05-12 | 334.22 |
| 2004-05-13 | 341.24 |
| 2004-05-14 | 329.15 |
| 2004-05-17 | 320.81 |
| 2004-05-18 | 328.27 |
| 2004-05-19 | 338.63 |
| 2004-05-20 | 329.62 |
| 2004-05-21 | 326.29 |
| 2004-05-24 | 331.35 |
| 2004-05-25 | 330.66 |
| 2004-05-26 | 334.10 |
| 2004-05-27 | 327.22 |
| 2004-05-28 | 317.40 |
| 2004-05-31 | . |
| 2004-06-01 | 312.83 |
| 2004-06-02 | 318.97 |
| 2004-06-03 | 314.11 |
| 2004-06-04 | 314.48 |
| 2004-06-07 | 325.83 |
| 2004-06-08 | 327.87 |
| 2004-06-09 | 324.55 |
| 2004-06-10 | 320.00 |
| 2004-06-11 | . |
| 2004-06-14 | 309.63 |
| 2004-06-15 | 305.61 |
| 2004-06-16 | 303.38 |
| 2004-06-17 | 324.12 |
| 2004-06-18 | 322.50 |
| 2004-06-21 | 327.69 |
| 2004-06-22 | 322.69 |
| 2004-06-23 | 323.81 |
| 2004-06-24 | 329.81 |
| 2004-06-25 | 330.47 |
| 2004-06-28 | 326.46 |
| 2004-06-29 | 320.93 |
| 2004-06-30 | 324.51 |
| 2004-07-01 | 326.83 |
| 2004-07-02 | 315.17 |
| 2004-07-05 | . |
| 2004-07-06 | 316.64 |
| 2004-07-07 | 327.80 |
| 2004-07-08 | 322.31 |
| 2004-07-09 | 320.22 |
| 2004-07-12 | 322.27 |
| 2004-07-13 | 323.17 |
| 2004-07-14 | 323.91 |
| 2004-07-15 | 326.28 |
| 2004-07-16 | 330.50 |
| 2004-07-19 | 335.43 |
| 2004-07-20 | 325.01 |
| 2004-07-21 | 318.38 |
| 2004-07-22 | 304.39 |
| 2004-07-23 | 306.71 |
| 2004-07-26 | 294.40 |
| 2004-07-27 | 291.77 |
| 2004-07-28 | 283.63 |
| 2004-07-29 | 290.03 |
| 2004-07-30 | 296.19 |
| 2004-08-02 | 302.59 |
| 2004-08-03 | 301.74 |
| 2004-08-04 | 304.31 |
| 2004-08-05 | 302.74 |
| 2004-08-06 | 297.55 |
| 2004-08-09 | 301.90 |
| 2004-08-10 | 295.93 |
| 2004-08-11 | 288.63 |
| 2004-08-12 | 290.84 |
| 2004-08-13 | 295.79 |
| 2004-08-16 | 297.07 |
| 2004-08-17 | 296.19 |
| 2004-08-18 | 292.20 |
| 2004-08-19 | 300.18 |
| 2004-08-20 | 305.20 |
| 2004-08-23 | 301.42 |
| 2004-08-24 | 303.19 |
| 2004-08-25 | 305.98 |
| 2004-08-26 | 303.63 |
| 2004-08-27 | 305.42 |
| 2004-08-30 | 307.16 |
| 2004-08-31 | 308.43 |
| 2004-09-01 | 309.67 |
| 2004-09-02 | 309.38 |
| 2004-09-03 | 310.36 |
| 2004-09-06 | . |
| 2004-09-07 | 311.77 |
| 2004-09-08 | 311.44 |
| 2004-09-09 | 310.90 |
| 2004-09-10 | 311.87 |
| 2004-09-13 | 314.89 |
| 2004-09-14 | 315.91 |
| 2004-09-15 | 313.44 |
| 2004-09-16 | 315.05 |
| 2004-09-17 | 321.41 |
| 2004-09-20 | 323.30 |
| 2004-09-21 | 325.48 |
| 2004-09-22 | 328.17 |
| 2004-09-23 | 332.41 |
| 2004-09-24 | 331.80 |
| 2004-09-27 | 334.06 |
| 2004-09-28 | 336.62 |
| 2004-09-29 | 336.61 |
| 2004-09-30 | 338.16 |
| 2004-10-01 | 345.39 |
| 2004-10-04 | 358.44 |
| 2004-10-05 | 357.55 |
| 2004-10-06 | 357.57 |
| 2004-10-07 | 364.73 |
| 2004-10-08 | 367.09 |
| 2004-10-11 | 367.45 |
| 2004-10-12 | 364.10 |
| 2004-10-13 | 348.87 |
| 2004-10-14 | 345.55 |
| 2004-10-15 | 345.63 |
| 2004-10-18 | 346.70 |
| 2004-10-19 | 344.44 |
| 2004-10-20 | 329.51 |
| 2004-10-21 | 334.97 |
| 2004-10-22 | 336.13 |
| 2004-10-25 | 331.79 |
| 2004-10-26 | 335.01 |
| 2004-10-27 | 339.54 |
| 2004-10-28 | 339.45 |
| 2004-10-29 | 340.30 |
| 2004-11-01 | 338.27 |
| 2004-11-02 | 335.16 |
| 2004-11-03 | 334.41 |
| 2004-11-04 | 335.39 |
| 2004-11-05 | 340.26 |
| 2004-11-08 | 339.03 |
| 2004-11-09 | 339.99 |
| 2004-11-10 | 341.95 |
| 2004-11-11 | 341.38 |
| 2004-11-12 | 344.05 |
| 2004-11-15 | 343.64 |
| 2004-11-16 | 333.76 |
| 2004-11-17 | 340.72 |
| 2004-11-18 | 338.43 |
| 2004-11-19 | 329.90 |
| 2004-11-22 | 330.47 |
| 2004-11-23 | 327.61 |
| 2004-11-24 | 326.11 |
| 2004-11-25 | . |
| 2004-11-26 | 326.35 |
| 2004-11-29 | 326.12 |
| 2004-11-30 | 328.56 |
| 2004-12-01 | 331.41 |
| 2004-12-02 | 330.29 |
| 2004-12-03 | 326.42 |
| 2004-12-06 | 328.42 |
| 2004-12-07 | 326.45 |
| 2004-12-08 | 318.80 |
| 2004-12-09 | 316.40 |
| 2004-12-10 | 313.98 |
| 2004-12-13 | 316.02 |
| 2004-12-14 | 319.53 |
| 2004-12-15 | 322.39 |
| 2004-12-16 | 325.75 |
| 2004-12-17 | 324.56 |
| 2004-12-20 | 325.37 |
| 2004-12-21 | 327.22 |
| 2004-12-22 | 325.46 |
| 2004-12-23 | 329.44 |
| 2004-12-24 | . |
| 2004-12-27 | 331.50 |
| 2004-12-28 | 329.31 |
| 2004-12-29 | 330.76 |
| 2004-12-30 | 329.95 |
| 2004-12-31 | 330.75 |
| 2005-01-03 | 327.53 |
| 2005-01-04 | 321.44 |
| 2005-01-05 | 316.28 |
| 2005-01-06 | 314.79 |
| 2005-01-07 | 314.51 |
| 2005-01-10 | 313.87 |
| 2005-01-11 | 313.13 |
| 2005-01-12 | 313.40 |
| 2005-01-13 | 314.99 |
| 2005-01-14 | 315.54 |
| 2005-01-17 | . |
| 2005-01-18 | 315.24 |
| 2005-01-19 | 317.36 |
| 2005-01-20 | 313.13 |
| 2005-01-21 | 314.13 |
| 2005-01-24 | 317.01 |
| 2005-01-25 | 318.72 |
| 2005-01-26 | 322.35 |
| 2005-01-27 | 322.19 |
#2005-01-28| 322.47
#2005-01-31| 326.26
#2005-02-01| 326.87
#2005-02-02| 329.63
#2005-02-03| 330.82
#2005-02-04| 332.68
#2005-02-07| 333.91
#2005-02-08| 334.06
#2005-02-09| 343.51
#2005-02-10| 342.89
#2005-02-11| 344.49
#2005-02-14| 347.85
#2005-02-15| 348.77
#2005-02-16| 347.53
#2005-02-17| 351.55
#2005-02-18| 351.04
#2005-02-21| .
#2005-02-22| 355.69
#2005-02-23| 358.01
#2005-02-24| 362.56
#2005-02-25| 369.59
#2005-02-28| 375.05
#2005-03-01| 367.53
#2005-03-02| 362.22
#2005-03-03| 367.95
#2005-03-04| 370.12
#2005-03-07| 372.67
#2005-03-08| 373.67
#2005-03-09| 370.28
#2005-03-10| 364.93
#2005-03-11| 360.86
#2005-03-14| 357.50
#2005-03-15| 350.92
#2005-03-16| 355.34
#2005-03-17| 358.35
#2005-03-18| 360.48
#2005-03-21| 359.93
#2005-03-22| 351.06
#2005-03-23| 341.05
#2005-03-24| 340.95
#2005-03-25| .
#2005-03-28| 338.79
#2005-03-29| 335.83
#2005-03-30| 341.86
#2005-03-31| 347.27
#2005-04-01| 354.77
#2005-04-04| 355.49
#2005-04-05| 355.29
#2005-04-06| 356.31
#2005-04-07| 355.12
#2005-04-08| 353.23
#2005-04-11| 352.54
#2005-04-12| 351.68
#2005-04-13| 351.71
#2005-04-14| 344.74
#2005-04-15| 337.79
#2005-04-18| 329.05
#2005-04-19| 337.33
#2005-04-20| 339.49
#2005-04-21| 340.98
#2005-04-22| 342.88
#2005-04-25| 347.15
#2005-04-26| 350.59
#2005-04-27| 345.19
#2005-04-28| 341.73
#2005-04-29| 339.73
#2005-05-02| 341.68
#2005-05-03| 342.39
#2005-05-04| 345.94
#2005-05-05| 352.48
#2005-05-06| 354.96
#2005-05-09| 358.08
#2005-05-10| 355.44
#2005-05-11| 355.35
#2005-05-12| 352.98
#2005-05-13| 344.64
#2005-05-16| 346.77
#2005-05-17| 346.27
#2005-05-18| 348.43
#2005-05-19| 353.11
#2005-05-20| 353.93
#2005-05-23| 352.45
#2005-05-24| 355.12
#2005-05-25| 355.97
#2005-05-26| 356.19
#2005-05-27| 363.36
#2005-05-30| .
#2005-05-31| 364.35
#2005-06-01| 365.01
#2005-06-02| 367.37
#2005-06-03| 369.76
#2005-06-06| 366.68
#2005-06-07| 364.80
#2005-06-08| 366.71
#2005-06-09| 363.29
#2005-06-10| 367.14
#2005-06-13| 367.76
#2005-06-14| 368.53
#2005-06-15| 372.07
#2005-06-16| 377.57
#2005-06-17| 380.67
#2005-06-20| 387.09
#2005-06-21| 387.16
#2005-06-22| 391.81
#2005-06-23| 388.52
#2005-06-24| 388.04
#2005-06-27| 394.75
#2005-06-28| 401.77
#2005-06-29| 401.46
#2005-06-30| 398.55
#2005-07-01| 402.60
#2005-07-04| .
#2005-07-05| 407.53
#2005-07-06| 410.80
#2005-07-07| 403.72
#2005-07-08| 405.87
#2005-07-11| 406.94
#2005-07-12| 412.56
#2005-07-13| 413.45
#2005-07-14| 408.76
#2005-07-15| 400.26
#2005-07-18| 399.70
#2005-07-19| 397.25
#2005-07-20| 399.54
#2005-07-21| 411.28
#2005-07-22| 412.86
#2005-07-25| 412.68
#2005-07-26| 409.74
#2005-07-27| 419.02
#2005-07-28| 423.03
#2005-07-29| 428.73
#2005-08-01| 435.62
#2005-08-02| 448.86
#2005-08-03| 448.17
#2005-08-04| 442.71
#2005-08-05| 444.86
#2005-08-08| 451.93
#2005-08-09| 454.14
#2005-08-10| 465.86
#2005-08-11| 466.18
#2005-08-12| 466.93
#2005-08-15| 470.61
#2005-08-16| 462.76
#2005-08-17| 455.58
#2005-08-18| 445.63
#2005-08-19| 438.02
#2005-08-22| 447.49
#2005-08-23| 442.98
#2005-08-24| 444.02
#2005-08-25| 447.12
#2005-08-26| 446.11
#2005-08-29| 448.87
#2005-08-30| 454.26
#2005-08-31| 456.89
#2005-09-01| 460.72
#2005-09-02| 465.01
#2005-09-05| .
#2005-09-06| 468.80
#2005-09-07| 468.11
#2005-09-08| 466.16
#2005-09-09| 472.95
#2005-09-12| 477.21
#2005-09-13| 470.54
#2005-09-14| 471.43
#2005-09-15| 476.67
#2005-09-16| 481.03
#2005-09-19| 487.41
#2005-09-20| 493.75
#2005-09-21| 502.55
#2005-09-22| 493.36
#2005-09-23| 490.62
#2005-09-26| 488.96
#2005-09-27| 494.81
#2005-09-28| 501.00
#2005-09-29| 506.33
#2005-09-30| 510.80
#2005-10-03| 512.32
#2005-10-04| 501.33
#2005-10-05| 483.16
#2005-10-06| 464.37
#2005-10-07| 466.51
#2005-10-10| 467.89
#2005-10-11| 472.79
#2005-10-12| 468.95
#2005-10-13| 460.89
#2005-10-14| 452.24
#2005-10-17| 461.88
#2005-10-18| 452.56
#2005-10-19| 444.74
#2005-10-20| 438.40
#2005-10-21| 440.71
#2005-10-24| 448.51
#2005-10-25| 451.03
#2005-10-26| 451.91
#2005-10-27| 444.91
#2005-10-28| 444.75
#2005-10-31| 455.08
#2005-11-01| 463.60
#2005-11-02| 465.09
#2005-11-03| 471.75
#2005-11-04| 467.47
#2005-11-07| 464.79
#2005-11-08| 468.32
#2005-11-09| 472.80
#2005-11-10| 467.41
#2005-11-11| 459.71
#2005-11-14| 458.29
#2005-11-15| 460.61
#2005-11-16| 465.75
#2005-11-17| 475.71
#2005-11-18| 474.05
#2005-11-21| 474.92
#2005-11-22| 477.20
#2005-11-23| 486.94
#2005-11-24| .
#2005-11-25| 485.33
#2005-11-28| 482.77
#2005-11-29| 484.89
#2005-11-30| 488.43
#2005-12-01| 497.45
#2005-12-02| 505.38
#2005-12-05| 504.82
#2005-12-06| 509.80
#2005-12-07| 516.23
#2005-12-08| 512.75
#2005-12-09| 512.30
#2005-12-12| 515.04
#2005-12-13| 518.06
#2005-12-14| 514.97
#2005-12-15| 508.75
#2005-12-16| 505.61
#2005-12-19| 505.06
#2005-12-20| 505.86
#2005-12-21| 513.34
#2005-12-22| 516.24
#2005-12-23| 512.34
#2005-12-26| .
#2005-12-27| 511.54
#2005-12-28| 513.71
#2005-12-29| 516.24
#2005-12-30| 517.57
#2006-01-02| .
#2006-01-03| 533.41
#2006-01-04| 544.17
#2006-01-05| 547.13
#2006-01-06| 556.71
#2006-01-09| 563.12
#2006-01-10| 564.27
#2006-01-11| 577.29
#2006-01-12| 583.17
#2006-01-13| 586.69
#2006-01-16| .
#2006-01-17| 592.32
#2006-01-18| 588.67
#2006-01-19| 597.94
#2006-01-20| 609.95
#2006-01-23| 613.96
#2006-01-24| 623.09
#2006-01-25| 622.28
#2006-01-26| 621.97
#2006-01-27| 630.66
#2006-01-30| 636.85
#2006-01-31| 638.94
#2006-02-01| 647.88
#2006-02-02| 627.03
#2006-02-03| 614.29
#2006-02-06| 638.40
#2006-02-07| 628.37
#2006-02-08| 615.43
#2006-02-09| 613.49
#2006-02-10| 610.31
#2006-02-13| 605.70
#2006-02-14| 611.10
#2006-02-15| 613.54
#2006-02-16| 621.55
#2006-02-17| 626.55
#2006-02-20| .
#2006-02-21| 637.61
#2006-02-22| 632.93
#2006-02-23| 637.35
#2006-02-24| 635.26
#2006-02-27| 640.68
#2006-02-28| 635.83
#2006-03-01| 635.29
#2006-03-02| 638.66
#2006-03-03| 645.17
#2006-03-06| 641.10
#2006-03-07| 615.43
#2006-03-08| 606.65
#2006-03-09| 594.25
#2006-03-10| 595.04
#2006-03-13| 598.63
#2006-03-14| 613.45
#2006-03-15| 620.23
#2006-03-16| 625.14
#2006-03-17| 618.75
#2006-03-20| 624.16
#2006-03-21| 615.52
#2006-03-22| 609.78
#2006-03-23| 619.35
#2006-03-24| 621.08
#2006-03-27| 615.82
#2006-03-28| 604.14
#2006-03-29| 604.10
#2006-03-30| 619.46
#2006-03-31| 618.86
#2006-04-03| 636.89
#2006-04-04| 638.46
#2006-04-05| 642.08
#2006-04-06| 651.14
#2006-04-07| 644.96
#2006-04-10| 644.66
#2006-04-11| 644.88
#2006-04-12| 644.30
#2006-04-13| 642.05
#2006-04-14| .
#2006-04-17| 648.70
#2006-04-18| 676.01
#2006-04-19| 694.00
#2006-04-20| 701.16
#2006-04-21| 699.85
#2006-04-24| 695.85
#2006-04-25| 684.55
#2006-04-26| 692.66
#2006-04-27| 678.33
#2006-04-28| 681.34
#2006-05-01| 683.45
#2006-05-02| 702.21
#2006-05-03| 709.24
#2006-05-04| 710.20
#2006-05-05| 722.95
#2006-05-08| 728.47
#2006-05-09| 731.87
#2006-05-10| 733.78
#2006-05-11| 724.06
#2006-05-12| 711.63
#2006-05-15| 681.57
#2006-05-16| 678.97
#2006-05-17| 679.16
#2006-05-18| 651.21
#2006-05-19| 648.37
#2006-05-22| 613.75
#2006-05-23| 624.40
#2006-05-24| 614.02
#2006-05-25| 610.95
#2006-05-26| 633.83
#2006-05-29| .
#2006-05-30| 615.60
#2006-05-31| 615.76
#2006-06-01| 608.88
#2006-06-02| 620.42
#2006-06-05| 611.77
#2006-06-06| 601.31
#2006-06-07| 580.33
#2006-06-08| 564.34
#2006-06-09| 557.76
#2006-06-12| 543.83
#2006-06-13| 519.20
#2006-06-14| 526.43
#2006-06-15| 541.75
#2006-06-16| 570.94
#2006-06-19| 563.86
#2006-06-20| 554.95
#2006-06-21| 569.82
#2006-06-22| 573.43
#2006-06-23| 580.29
#2006-06-26| 581.51
#2006-06-27| 582.06
#2006-06-28| 588.73
#2006-06-29| 605.44
#2006-06-30| 625.65
#2006-07-03| 631.10
#2006-07-04| .
#2006-07-05| 621.38
#2006-07-06| 626.73
#2006-07-07| 626.56
#2006-07-10| 625.32
#2006-07-11| 629.96
#2006-07-12| 631.24
#2006-07-13| 623.94
#2006-07-14| 626.54
#2006-07-17| 607.55
#2006-07-18| 605.98
#2006-07-19| 618.64
#2006-07-20| 616.92
#2006-07-21| 614.14
#2006-07-24| 624.50
#2006-07-25| 630.96
#2006-07-26| 632.56
#2006-07-27| 644.91
#2006-07-28| 649.44
#2006-07-31| 647.54
#2006-08-01| 642.89
#2006-08-02| 651.62
#2006-08-03| 655.28
#2006-08-04| 653.04
#2006-08-07| 657.35
#2006-08-08| 659.02
#2006-08-09| 665.44
#2006-08-10| 666.91
#2006-08-11| 667.48
#2006-08-14| 664.09
#2006-08-15| 668.23
#2006-08-16| 674.83
#2006-08-17| 661.91
#2006-08-18| 660.72
#2006-08-21| 655.00
#2006-08-22| 663.27
#2006-08-23| 652.02
#2006-08-24| 648.96
#2006-08-25| 652.19
#2006-08-28| 651.16
#2006-08-29| 651.93
#2006-08-30| 653.18
#2006-08-31| 649.90
#2006-09-01| 654.10
#2006-09-04| .
#2006-09-05| 659.86
#2006-09-06| 646.78
#2006-09-07| 638.78
#2006-09-08| 631.54
#2006-09-11| 612.39
#2006-09-12| 611.84
#2006-09-13| 622.83
#2006-09-14| 618.36
#2006-09-15| 615.73
#2006-09-18| 627.80
#2006-09-19| 624.35
#2006-09-20| 614.68
#2006-09-21| 612.36
#2006-09-22| 605.23
#2006-09-25| 602.08
#2006-09-26| 606.50
#2006-09-27| 617.61
#2006-09-28| 624.30
#2006-09-29| 627.24
#2006-10-02| 626.51
#2006-10-03| 613.24
#2006-10-04| 611.01
#2006-10-05| 615.98
#2006-10-06| 619.09
#2006-10-09| 621.26
#2006-10-10| 624.37
#2006-10-11| 622.44
#2006-10-12| 625.52
#2006-10-13| 638.18
#2006-10-16| 647.25
#2006-10-17| 641.46
#2006-10-18| 641.13
#2006-10-19| 645.45
#2006-10-20| 643.44
#2006-10-23| 640.34
#2006-10-24| 648.39
#2006-10-25| 658.21
#2006-10-26| 662.07
#2006-10-27| 657.89
#2006-10-30| 654.64
#2006-10-31| 661.93
#2006-11-01| 665.97
#2006-11-02| 667.91
#2006-11-03| 675.61
#2006-11-06| 684.30
#2006-11-07| 682.42
#2006-11-08| 687.80
#2006-11-09| 695.61
#2006-11-10| 700.55
#2006-11-13| 689.52
#2006-11-14| 692.53
#2006-11-15| 692.91
#2006-11-16| 688.18
#2006-11-17| 684.02
#2006-11-20| 683.00
#2006-11-21| 690.01
#2006-11-22| 705.38
#2006-11-23| .
#2006-11-24| 708.81
#2006-11-27| 705.93
#2006-11-28| 691.36
#2006-11-29| 710.39
#2006-11-30| 721.05
#2006-12-01| 719.25
#2006-12-04| 725.66
#2006-12-05| 738.06
#2006-12-06| 738.04
#2006-12-07| 739.05
#2006-12-08| 738.04
#2006-12-11| 742.24
#2006-12-12| 734.32
#2006-12-13| 731.27
#2006-12-14| 740.33
#2006-12-15| 745.48
#2006-12-18| 750.11
#2006-12-19| 743.72
#2006-12-20| 754.22
#2006-12-21| 752.39
#2006-12-22| 753.49
#2006-12-25| .
#2006-12-26| 760.22
#2006-12-27| 781.03
#2006-12-28| 792.58
#2006-12-29| 794.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 794.53
#2007-01-04| 773.20
#2007-01-05| 762.00
#2007-01-08| 755.49
#2007-01-09| 751.47
#2007-01-10| 735.08
#2007-01-11| 730.68
#2007-01-12| 731.68
#2007-01-15| .
#2007-01-16| 726.79
#2007-01-17| 715.25
#2007-01-18| 716.13
#2007-01-19| 730.40
#2007-01-22| 735.76
#2007-01-23| 743.40
#2007-01-24| 753.51
#2007-01-25| 753.89
#2007-01-26| 740.91
#2007-01-29| 732.80
#2007-01-30| 741.86
#2007-01-31| 742.20
#2007-02-01| 744.66
#2007-02-02| 748.19
#2007-02-05| 747.58
#2007-02-06| 742.86
#2007-02-07| 736.05
#2007-02-08| 738.00
#2007-02-09| 730.89
#2007-02-12| 721.13
#2007-02-13| 724.13
#2007-02-14| 723.88
#2007-02-15| 726.32
#2007-02-16| 726.27
#2007-02-19| .
#2007-02-20| 724.02
#2007-02-21| 726.57
#2007-02-22| 732.92
#2007-02-23| 728.94
#2007-02-26| 730.56
#2007-02-27| 702.68
#2007-02-28| 691.13
#2007-03-01| 680.53
#2007-03-02| 674.65
#2007-03-05| 648.79
#2007-03-06| 668.15
#2007-03-07| 662.15
#2007-03-08| 681.97
#2007-03-09| 685.29
#2007-03-12| 683.82
#2007-03-13| 676.65
#2007-03-14| 667.32
#2007-03-15| 669.40
#2007-03-16| 661.57
#2007-03-19| 672.15
#2007-03-20| 678.38
#2007-03-21| 691.03
#2007-03-22| 705.93
#2007-03-23| 710.28
#2007-03-26| 720.48
#2007-03-27| 719.53
#2007-03-28| 717.00
#2007-03-29| 741.02
#2007-03-30| 746.74
#2007-04-02| 740.52
#2007-04-03| 744.89
#2007-04-04| 752.73
#2007-04-05| 755.62
#2007-04-06| .
#2007-04-09| 758.57
#2007-04-10| 765.21
#2007-04-11| 765.07
#2007-04-12| 763.67
#2007-04-13| 772.90
#2007-04-16| 784.33
#2007-04-17| 776.77
#2007-04-18| 770.18
#2007-04-19| 755.74
#2007-04-20| 767.86
#2007-04-23| 767.92
#2007-04-24| 767.18
#2007-04-25| 777.09
#2007-04-26| 774.08
#2007-04-27| 764.42
#2007-04-30| 756.08
#2007-05-01| 755.87
#2007-05-02| 759.16
#2007-05-03| 769.19
#2007-05-04| 789.41
#2007-05-07| 783.98
#2007-05-08| 782.79
#2007-05-09| 782.50
#2007-05-10| 774.38
#2007-05-11| 777.90
#2007-05-14| 802.43
#2007-05-15| 800.30
#2007-05-16| 818.55
#2007-05-17| 821.71
#2007-05-18| 823.04
#2007-05-21| 834.97
#2007-05-22| 838.18
#2007-05-23| 837.77
#2007-05-24| 823.62
#2007-05-25| 823.67
#2007-05-28| .
#2007-05-29| 825.22
#2007-05-30| 818.34
#2007-05-31| 837.85
#2007-06-01| 849.71
#2007-06-04| 856.08
#2007-06-05| 870.84
#2007-06-06| 850.94
#2007-06-07| 849.63
#2007-06-08| 848.23
#2007-06-11| 857.82
#2007-06-12| 860.48
#2007-06-13| 864.82
#2007-06-14| 884.81
#2007-06-15| 902.28
#2007-06-18| 918.52
#2007-06-19| 925.75
#2007-06-20| 933.38
#2007-06-21| 941.30
#2007-06-22| 933.27
#2007-06-25| 920.35
#2007-06-26| 912.14
#2007-06-27| 909.04
#2007-06-28| 921.17
#2007-06-29| 923.86
#2007-07-02| 935.87
#2007-07-03| 961.70
#2007-07-04| .
#2007-07-05| 965.22
#2007-07-06| 974.52
#2007-07-09| 982.50
#2007-07-10| 977.26
#2007-07-11| 974.25
#2007-07-12| 989.58
#2007-07-13|1000.03
#2007-07-16| 993.09
#2007-07-17|1001.77
#2007-07-18| 989.27
#2007-07-19| 996.11
#2007-07-20| 997.57
#2007-07-23|1014.98
#2007-07-24| 990.74
#2007-07-25| 983.48
#2007-07-26| 963.24
#2007-07-27| 926.43
#2007-07-30| 947.74
#2007-07-31| 955.78
#2007-08-01| 930.80
#2007-08-02| 934.54
#2007-08-03| 917.76
#2007-08-06| 895.40
#2007-08-07| 893.72
#2007-08-08| 929.27
#2007-08-09| 904.06
#2007-08-10| 867.39
#2007-08-13| 874.40
#2007-08-14| 866.24
#2007-08-15| 843.11
#2007-08-16| 794.40
#2007-08-17| 787.89
#2007-08-20| 822.48
#2007-08-21| 825.35
#2007-08-22| 855.88
#2007-08-23| 877.79
#2007-08-24| 886.78
#2007-08-27| 914.54
#2007-08-28| 894.11
#2007-08-29| 892.51
#2007-08-30| 913.37
#2007-08-31| 938.33
#2007-09-03| .
#2007-09-04| 945.96
#2007-09-05| 940.40
#2007-09-06| 951.16
#2007-09-07| 960.53
#2007-09-10| 944.18
#2007-09-11| 964.40
#2007-09-12| 978.96
#2007-09-13| 986.35
#2007-09-14| 984.85
#2007-09-17| 980.96
#2007-09-18|1007.94
#2007-09-19|1050.67
#2007-09-20|1059.34
#2007-09-21|1092.19
#2007-09-24|1147.25
#2007-09-25|1124.05
#2007-09-26|1135.26
#2007-09-27|1155.66
#2007-09-28|1166.63
#2007-10-01|1180.78
#2007-10-02|1195.18
#2007-10-03|1150.84
#2007-10-04|1128.35
#2007-10-05|1185.80
#2007-10-08|1169.33
#2007-10-09|1197.39
#2007-10-10|1230.31
#2007-10-11|1274.65
#2007-10-12|1290.97
#2007-10-15|1387.57
#2007-10-16|1351.65
#2007-10-17|1366.48
#2007-10-18|1364.20
#2007-10-19|1336.51
#2007-10-22|1301.70
#2007-10-23|1354.83
#2007-10-24|1370.00
#2007-10-25|1379.35
#2007-10-26|1413.40
#2007-10-29|1465.72
#2007-10-30|1455.07
#2007-10-31|1459.94
#2007-11-01|1479.61
#2007-11-02|1464.32
#2007-11-05|1379.25
#2007-11-06|1397.60
#2007-11-07|1403.08
#2007-11-08|1436.33
#2007-11-09|1452.81
#2007-11-12|1353.35
#2007-11-13|1367.05
#2007-11-14|1442.85
#2007-11-15|1431.75
#2007-11-16|1405.47
#2007-11-19|1389.15
#2007-11-20|1400.89
#2007-11-21|1347.13
#2007-11-22| .
#2007-11-23|1354.33
#2007-11-26|1373.49
#2007-11-27|1350.60
#2007-11-28|1355.85
#2007-11-29|1378.12
#2007-11-30|1383.80
#2007-12-03|1393.80
#2007-12-04|1397.56
#2007-12-05|1458.51
#2007-12-06|1481.96
#2007-12-07|1482.45
#2007-12-10|1464.38
#2007-12-11|1490.16
#2007-12-12|1508.50
#2007-12-13|1453.78
#2007-12-14|1430.26
#2007-12-17|1351.64
#2007-12-18|1372.20
#2007-12-19|1406.70
#2007-12-20|1415.49
#2007-12-21|1450.75
#2007-12-24|1477.67
#2007-12-25| .
#2007-12-26|1502.40
#2007-12-27|1505.46
#2007-12-28|1511.29
#2007-12-31|1515.94
#2008-01-01| .
#2008-01-02|1509.31
#2008-01-03|1493.07
#2008-01-04|1487.20
#2008-01-07|1447.95
#2008-01-08|1486.83
#2008-01-09|1503.74
#2008-01-10|1479.86
#2008-01-11|1457.04
#2008-01-14|1447.51
#2008-01-15|1387.42
#2008-01-16|1312.14
#2008-01-17|1292.21
#2008-01-18|1279.70
#2008-01-21| .
#2008-01-22|1140.93
#2008-01-23|1197.66
#2008-01-24|1223.82
#2008-01-25|1282.15
#2008-01-28|1285.83
#2008-01-29|1294.48
#2008-01-30|1286.64
#2008-01-31|1268.10
#2008-02-01|1322.55
#2008-02-04|1356.07
#2008-02-05|1355.73
#2008-02-06|1287.87
#2008-02-07|1297.80
#2008-02-08|1297.75
#2008-02-11|1280.71
#2008-02-12|1300.68
#2008-02-13|1324.01
#2008-02-14|1352.65
#2008-02-15|1358.79
#2008-02-18| .
#2008-02-19|1387.89
#2008-02-20|1379.15
#2008-02-21|1383.36
#2008-02-22|1372.96
#2008-02-25|1378.53
#2008-02-26|1393.89
#2008-02-27|1431.19
#2008-02-28|1437.82
#2008-02-29|1385.12
#2008-03-03|1355.43
#2008-03-04|1313.80
#2008-03-05|1330.74
#2008-03-06|1331.17
#2008-03-07|1290.15
#2008-03-10|1278.35
#2008-03-11|1314.91
#2008-03-12|1335.08
#2008-03-13|1276.51
#2008-03-14|1264.62
#2008-03-17|1191.64
#2008-03-18|1204.54
#2008-03-19|1173.73
#2008-03-20|1123.93
#2008-03-21| .
#2008-03-24|1134.65
#2008-03-25|1195.34
#2008-03-26|1207.61
#2008-03-27|1194.47
#2008-03-28|1216.20
#2008-03-31|1203.81
#2008-04-01|1224.12
#2008-04-02|1265.95
#2008-04-03|1287.77
#2008-04-04|1295.47
#2008-04-07|1312.71
#2008-04-08|1316.79
#2008-04-09|1308.26
#2008-04-10|1313.89
#2008-04-11|1314.57
#2008-04-14|1337.86
#2008-04-15|1356.98
#2008-04-16|1358.06
#2008-04-17|1396.46
#2008-04-18|1393.81
#2008-04-21|1409.58
#2008-04-22|1442.52
#2008-04-23|1441.86
#2008-04-24|1427.25
#2008-04-25|1428.25
#2008-04-28|1434.27
#2008-04-29|1402.16
#2008-04-30|1414.56
#2008-05-01|1427.99
#2008-05-02|1458.07
#2008-05-05|1473.06
#2008-05-06|1495.86
#2008-05-07|1468.84
#2008-05-08|1454.43
#2008-05-09|1453.26
#2008-05-12|1463.56
#2008-05-13|1487.15
#2008-05-14|1473.81
#2008-05-15|1496.72
#2008-05-16|1536.75
#2008-05-19|1574.38
#2008-05-20|1582.80
#2008-05-21|1620.87
#2008-05-22|1603.63
#2008-05-23|1550.66
#2008-05-26| .
#2008-05-27|1524.57
#2008-05-28|1532.93
#2008-05-29|1506.39
#2008-05-30|1521.10
#2008-06-02|1545.53
#2008-06-03|1495.13
#2008-06-04|1440.15
#2008-06-05|1490.30
#2008-06-06|1503.32
#2008-06-09|1494.08
#2008-06-10|1438.47
#2008-06-11|1425.63
#2008-06-12|1424.70
#2008-06-13|1424.53
#2008-06-16|1443.76
#2008-06-17|1466.18
#2008-06-18|1466.73
#2008-06-19|1426.64
#2008-06-20|1406.27
#2008-06-23|1413.70
#2008-06-24|1409.49
#2008-06-25|1445.91
#2008-06-26|1441.74
#2008-06-27|1427.62
#2008-06-30|1453.52
#2008-07-01|1435.73
#2008-07-02|1410.97
#2008-07-03|1356.86
#2008-07-04| .
#2008-07-07|1365.45
#2008-07-08|1324.30
#2008-07-09|1335.71
#2008-07-10|1322.81
#2008-07-11|1337.24
#2008-07-14|1342.04
#2008-07-15|1313.15
#2008-07-16|1296.24
#2008-07-17|1278.67
#2008-07-18|1282.90
#2008-07-21|1306.66
#2008-07-22|1287.72
#2008-07-23|1282.64
#2008-07-24|1249.44
#2008-07-25|1232.29
#2008-07-28|1241.32
#2008-07-29|1236.07
#2008-07-30|1285.42
#2008-07-31|1277.99
#2008-08-01|1261.60
#2008-08-04|1224.80
#2008-08-05|1198.54
#2008-08-06|1215.51
#2008-08-07|1225.25
#2008-08-08|1209.42
#2008-08-11|1194.73
#2008-08-12|1182.54
#2008-08-13|1194.65
#2008-08-14|1203.67
#2008-08-15|1172.67
#2008-08-18|1144.85
#2008-08-19|1148.52
#2008-08-20|1198.87
#2008-08-21|1212.05
#2008-08-22|1208.90
#2008-08-25|1191.74
#2008-08-26|1194.48
#2008-08-27|1230.13
#2008-08-28|1223.91
#2008-08-29|1217.01
#2008-09-01| .
#2008-09-02|1174.56
#2008-09-03|1143.50
#2008-09-04|1109.00
#2008-09-05|1085.59
#2008-09-08|1082.39
#2008-09-09|1029.05
#2008-09-10|1009.57
#2008-09-11|1025.04
#2008-09-12|1057.63
#2008-09-15| 990.66
#2008-09-16| 980.73
#2008-09-17| 931.90
#2008-09-18| 961.22
#2008-09-19|1074.36
#2008-09-22|1100.08
#2008-09-23|1052.27
#2008-09-24|1068.87
#2008-09-25|1094.33
#2008-09-26|1065.63
#2008-09-29| 971.95
#2008-09-30|1006.30
#2008-10-01| 997.91
#2008-10-02| 957.77
#2008-10-03| 913.64
#2008-10-06| 833.26
#2008-10-07| 810.33
#2008-10-08| 727.30
#2008-10-09| 742.01
#2008-10-10| 683.21
#2008-10-13| 756.11
#2008-10-14| 794.61
#2008-10-15| 708.84
#2008-10-16| 656.41
#2008-10-17| 656.74
#2008-10-20| 708.56
#2008-10-21| 698.72
#2008-10-22| 630.29
#2008-10-23| 607.91
#2008-10-24| 531.75
#2008-10-27| 490.22
#2008-10-28| 540.93
#2008-10-29| 579.67
#2008-10-30| 631.83
#2008-10-31| 650.99
#2008-11-03| 656.95
#2008-11-04| 695.04
#2008-11-05| 679.23
#2008-11-06| 623.07
#2008-11-07| 637.95
#2008-11-10| 677.78
#2008-11-11| 639.52
#2008-11-12| 587.79
#2008-11-13| 580.18
#2008-11-14| 587.17
#2008-11-17| 576.36
#2008-11-18| 552.86
#2008-11-19| 534.25
#2008-11-20| 517.15
#2008-11-21| 506.15
#2008-11-24| 538.07
#2008-11-25| 547.56
#2008-11-26| 575.30
#2008-11-27| .
#2008-11-28| 588.31
#2008-12-01| 565.28
#2008-12-02| 541.11
#2008-12-03| 558.04
#2008-12-04| 545.67
#2008-12-05| 529.90
#2008-12-08| 581.43
#2008-12-09| 579.91
#2008-12-10| 634.99
#2008-12-11| 655.07
#2008-12-12| 644.42
#2008-12-15| 658.22
#2008-12-16| 676.45
#2008-12-17| 694.28
#2008-12-18| 685.42
#2008-12-19| 674.12
#2008-12-22| 643.46
#2008-12-23| 622.53
#2008-12-24| 619.94
#2008-12-25| .
#2008-12-26| 623.50
#2008-12-29| 640.81
#2008-12-30| 658.95
#2008-12-31| 658.31
#2009-01-01| .
#2009-01-02| 697.61
#2009-01-05| 732.29
#2009-01-06| 747.28
#2009-01-07| 701.32
#2009-01-08| 694.93
#2009-01-09| 687.51
#2009-01-12| 646.37
#2009-01-13| 639.32
#2009-01-14| 639.44
#2009-01-15| 629.98
#2009-01-16| 646.49
#2009-01-19| .
#2009-01-20| 625.88
#2009-01-21| 627.02
#2009-01-22| 624.77
#2009-01-23| 619.94
#2009-01-26| 627.17
#2009-01-27| 632.30
#2009-01-28| 656.85
#2009-01-29| 661.79
#2009-01-30| 664.51
#2009-02-02| 646.66
#2009-02-03| 663.27
#2009-02-04| 677.80
#2009-02-05| 680.18
#2009-02-06| 715.56
#2009-02-09| 732.07
#2009-02-10| 733.21
#2009-02-11| 717.12
#2009-02-12| 702.65
#2009-02-13| 724.74
#2009-02-16| .
#2009-02-17| 678.44
#2009-02-18| 668.16
#2009-02-19| 677.56
#2009-02-20| 654.82
#2009-02-23| 663.36
#2009-02-24| 655.12
#2009-02-25| 663.77
#2009-02-26| 666.41
#2009-02-27| 656.76
#2009-03-02| 615.75
#2009-03-03| 607.57
#2009-03-04| 639.45
#2009-03-05| 627.31
#2009-03-06| 619.89
#2009-03-09| 618.42
#2009-03-10| 647.05
#2009-03-11| 654.25
#2009-03-12| 663.34
#2009-03-13| 686.40
#2009-03-16| 697.80
#2009-03-17| 699.34
#2009-03-18| 708.19
#2009-03-19| 734.94
#2009-03-20| 731.47
#2009-03-23| 776.15
#2009-03-24| 776.99
#2009-03-25| 785.38
#2009-03-26| 802.22
#2009-03-27| 787.58
#2009-03-30| 745.94
#2009-03-31| 750.81
#2009-04-01| 771.54
#2009-04-02| 823.25
#2009-04-03| 827.06
#2009-04-06| 829.66
#2009-04-07| 825.21
#2009-04-08| 834.55
#2009-04-09| 871.14
#2009-04-10| .
#2009-04-13| 865.80
#2009-04-14| 873.68
#2009-04-15| 871.20
#2009-04-16| 863.82
#2009-04-17| 867.02
#2009-04-20| 836.20
#2009-04-21| 826.15
#2009-04-22| 832.00
#2009-04-23| 862.16
#2009-04-24| 872.57
#2009-04-27| 850.32
#2009-04-28| 836.15
#2009-04-29| 872.34
#2009-04-30| 874.24
#2009-05-01| 873.63
#2009-05-04| 929.54
#2009-05-05| 940.64
#2009-05-06| 958.70
#2009-05-07| 974.58
#2009-05-08| 995.24
#2009-05-11| 992.42
#2009-05-12|1004.03
#2009-05-13| 976.70
#2009-05-14| 965.69
#2009-05-15| 970.37
#2009-05-18|1021.79
#2009-05-19|1039.69
#2009-05-20|1065.15
#2009-05-21|1033.46
#2009-05-22|1050.19
#2009-05-25| .
#2009-05-26|1032.29
#2009-05-27|1058.55
#2009-05-28|1073.96
#2009-05-29|1108.22
#2009-06-01|1163.80
#2009-06-02|1146.97
#2009-06-03|1103.83
#2009-06-04|1113.66
#2009-06-05|1123.17
#2009-06-08|1094.03
#2009-06-09|1096.99
#2009-06-10|1120.33
#2009-06-11|1120.25
#2009-06-12|1125.76
#2009-06-15|1072.63
#2009-06-16|1065.65
#2009-06-17|1018.01
#2009-06-18|1007.50
#2009-06-19|1020.18
#2009-06-22| 971.15
#2009-06-23| 957.83
#2009-06-24| 983.63
#2009-06-25| 980.31
#2009-06-26| 998.65
#2009-06-29|1015.98
#2009-06-30|1001.82
#2009-07-01|1021.41
#2009-07-02| 994.76
#2009-07-03| .
#2009-07-06| 943.70
#2009-07-07| 939.35
#2009-07-08| 908.03
#2009-07-09| 910.44
#2009-07-10| 893.11
#2009-07-13| 893.46
#2009-07-14| 913.83
#2009-07-15| 960.22
#2009-07-16| 970.77
#2009-07-17| 994.83
#2009-07-20|1030.48
#2009-07-21|1037.66
#2009-07-22|1024.58
#2009-07-23|1062.75
#2009-07-24|1063.62
#2009-07-27|1066.21
#2009-07-28|1046.34
#2009-07-29|1020.21
#2009-07-30|1046.01
#2009-07-31|1058.83
#2009-08-03|1106.68
#2009-08-04|1099.27
#2009-08-05|1099.85
#2009-08-06|1096.90
#2009-08-07|1088.13
#2009-08-10|1077.55
#2009-08-11|1050.34
#2009-08-12|1048.50
#2009-08-13|1073.15
#2009-08-14|1063.87
#2009-08-17|1009.67
#2009-08-18|1015.91
#2009-08-19|1022.82
#2009-08-20|1047.76
#2009-08-21|1081.01
#2009-08-24|1097.58
#2009-08-25|1099.68
#2009-08-26|1084.62
#2009-08-27|1064.76
#2009-08-28|1077.79
#2009-08-31|1046.37
#2009-09-01|1045.65
#2009-09-02|1032.09
#2009-09-03|1038.31
#2009-09-04|1051.19
#2009-09-07| .
#2009-09-08|1099.94
#2009-09-09|1118.01
#2009-09-10|1125.18
#2009-09-11|1134.25
#2009-09-14|1126.78
#2009-09-15|1141.73
#2009-09-16|1167.09
#2009-09-17|1163.18
#2009-09-18|1169.19
#2009-09-21|1146.83
#2009-09-22|1167.85
#2009-09-23|1160.15
#2009-09-24|1137.83
#2009-09-25|1137.55
#2009-09-28|1154.49
#2009-09-29|1162.99
#2009-09-30|1157.66
#2009-10-01|1158.69
#2009-10-02|1140.22
#2009-10-05|1148.22
#2009-10-06|1177.65
#2009-10-07|1184.42
#2009-10-08|1218.99
#2009-10-09|1234.21
#2009-10-12|1259.14
#2009-10-13|1254.94
#2009-10-14|1295.68
#2009-10-15|1298.18
#2009-10-16|1285.96
#2009-10-19|1316.80
#2009-10-20|1295.26
#2009-10-21|1294.38
#2009-10-22|1285.90
#2009-10-23|1292.46
#2009-10-26|1289.27
#2009-10-27|1252.24
#2009-10-28|1198.81
#2009-10-29|1219.24
#2009-10-30|1190.77
#2009-11-02|1194.57
#2009-11-03|1167.56
#2009-11-04|1191.63
#2009-11-05|1219.85
#2009-11-06|1210.75
#2009-11-09|1256.99
#2009-11-10|1264.95
#2009-11-11|1268.32
#2009-11-12|1245.09
#2009-11-13|1246.32
#2009-11-16|1280.99
#2009-11-17|1281.24
#2009-11-18|1286.50
#2009-11-19|1263.76
#2009-11-20|1258.81
#2009-11-23|1279.78
#2009-11-24|1267.51
#2009-11-25|1269.70
#2009-11-26| .
#2009-11-27|1224.78
#2009-11-30|1228.29
#2009-12-01|1263.59
#2009-12-02|1261.17
#2009-12-03|1257.26
#2009-12-04|1250.09
#2009-12-07|1228.49
#2009-12-08|1204.16
#2009-12-09|1194.65
#2009-12-10|1198.79
#2009-12-11|1206.27
#2009-12-14|1213.94
#2009-12-15|1216.06
#2009-12-16|1232.81
#2009-12-17|1195.40
#2009-12-18|1196.00
#2009-12-21|1190.08
#2009-12-22|1192.63
#2009-12-23|1215.49
#2009-12-24|1227.08
#2009-12-25| .
#2009-12-28|1236.99
#2009-12-29|1238.19
#2009-12-30|1225.00
#2009-12-31|1235.51
#2010-01-01| .
#2010-01-04|1244.23
#2010-01-05|1260.55
#2010-01-06|1270.13
#2010-01-07|1269.46
#2010-01-08|1267.10
#2010-01-11|1305.14
#2010-01-12|1285.50
#2010-01-13|1270.58
#2010-01-14|1267.28
#2010-01-15|1256.56
#2010-01-18| .
#2010-01-19|1264.38
#2010-01-20|1235.06
#2010-01-21|1204.29
#2010-01-22|1191.04
#2010-01-25|1183.92
#2010-01-26|1156.69
#2010-01-27|1149.57
#2010-01-28|1163.01
#2010-01-29|1159.55
#2010-02-01|1165.55
#2010-02-02|1179.72
#2010-02-03|1196.21
#2010-02-04|1152.12
#2010-02-05|1116.75
#2010-02-08|1103.65
#2010-02-09|1118.21
#2010-02-10|1118.81
#2010-02-11|1128.14
#2010-02-12|1119.06
#2010-02-15| .
#2010-02-16|1144.31
#2010-02-17|1151.09
#2010-02-18|1146.15
#2010-02-19|1143.35
#2010-02-22|1152.71
#2010-02-23|1146.79
#2010-02-24|1139.50
#2010-02-25|1121.56
#2010-02-26|1143.21
#2010-03-01|1154.97
#2010-03-02|1164.35
#2010-03-03|1176.58
#2010-03-04|1173.07
#2010-03-05|1196.65
#2010-03-08|1201.67
#2010-03-09|1198.63
#2010-03-10|1211.02
#2010-03-11|1208.13
#2010-03-12|1218.93
#2010-03-15|1202.88
#2010-03-16|1220.30
#2010-03-17|1230.83
#2010-03-18|1219.50
#2010-03-19|1214.85
#2010-03-22|1203.88
#2010-03-23|1205.23
#2010-03-24|1200.53
#2010-03-25|1187.85
#2010-03-26|1184.80
#2010-03-29|1205.09
#2010-03-30|1214.46
#2010-03-31|1221.84
#2010-04-01|1245.59
#2010-04-02| .
#2010-04-05|1260.93
#2010-04-06|1263.55
#2010-04-07|1263.87
#2010-04-08|1248.28
#2010-04-09|1261.37
#2010-04-12|1258.33
#2010-04-13|1246.76
#2010-04-14|1265.15
#2010-04-15|1264.86
#2010-04-16|1243.72
#2010-04-19|1221.33
#2010-04-20|1239.02
#2010-04-21|1236.82
#2010-04-22|1224.45
#2010-04-23|1237.05
#2010-04-26|1243.66
#2010-04-27|1220.85
#2010-04-28|1196.34
#2010-04-29|1217.12
#2010-04-30|1218.05
#2010-05-03|1200.67
#2010-05-04|1169.76
#2010-05-05|1146.24
#2010-05-06|1131.06
#2010-05-07|1102.29
#2010-05-10|1140.77
#2010-05-11|1137.99
#2010-05-12|1160.84
#2010-05-13|1158.72
#2010-05-14|1135.16
#2010-05-17|1117.11
#2010-05-18|1119.04
#2010-05-19|1071.92
#2010-05-20|1032.27
#2010-05-21|1038.56
#2010-05-24|1052.56
#2010-05-25| 996.15
#2010-05-26|1043.88
#2010-05-27|1079.10
#2010-05-28|1093.34
#2010-05-31| .
#2010-06-01|1087.58
#2010-06-02|1099.63
#2010-06-03|1118.40
#2010-06-04|1105.79
#2010-06-07|1083.73
#2010-06-08|1077.25
#2010-06-09|1092.91
#2010-06-10|1112.63
#2010-06-11|1119.63
#2010-06-14|1122.98
#2010-06-15|1135.56
#2010-06-16|1140.22
#2010-06-17|1143.38
#2010-06-18|1147.19
#2010-06-21|1175.16
#2010-06-22|1157.61
#2010-06-23|1146.19
#2010-06-24|1126.73
#2010-06-25|1132.82
#2010-06-28|1140.74
#2010-06-29|1105.54
#2010-06-30|1105.76
#2010-07-01|1084.97
#2010-07-02|1096.85
#2010-07-05| .
#2010-07-06|1115.45
#2010-07-07|1107.64
#2010-07-08|1112.49
#2010-07-09|1121.55
#2010-07-12|1124.60
#2010-07-13|1136.50
#2010-07-14|1130.21
#2010-07-15|1119.42
#2010-07-16|1107.53
#2010-07-19|1107.31
#2010-07-20|1115.60
#2010-07-21|1132.06
#2010-07-22|1150.36
#2010-07-23|1151.47
#2010-07-26|1155.09
#2010-07-27|1164.41
#2010-07-28|1156.53
#2010-07-29|1163.42
#2010-07-30|1159.84
#2010-08-02|1190.68
#2010-08-03|1189.22
#2010-08-04|1193.15
#2010-08-05|1191.36
#2010-08-06|1187.43
#2010-08-09|1187.07
#2010-08-10|1164.91
#2010-08-11|1139.11
#2010-08-12|1134.00
#2010-08-13|1135.26
#2010-08-16|1138.26
#2010-08-17|1151.42
#2010-08-18|1140.59
#2010-08-19|1130.68
#2010-08-20|1126.72
#2010-08-23|1124.95
#2010-08-24|1106.56
#2010-08-25|1104.41
#2010-08-26|1109.34
#2010-08-27|1120.33
#2010-08-30|1116.35
#2010-08-31|1115.93
#2010-09-01|1141.67
#2010-09-02|1150.33
#2010-09-03|1163.19
#2010-09-06| .
#2010-09-07|1169.48
#2010-09-08|1164.82
#2010-09-09|1168.06
#2010-09-10|1168.69
#2010-09-13|1191.54
#2010-09-14|1178.37
#2010-09-15|1178.82
#2010-09-16|1163.79
#2010-09-17|1172.05
#2010-09-20|1182.94
#2010-09-21|1174.02
#2010-09-22|1170.77
#2010-09-23|1170.95
#2010-09-24|1173.67
#2010-09-27|1183.38
#2010-09-28|1179.62
#2010-09-29|1194.69
#2010-09-30|1196.42
#2010-10-01|1210.28
#2010-10-04|1223.76
#2010-10-05|1231.04
#2010-10-06|1226.83
#2010-10-07|1217.86
#2010-10-08|1221.25
#2010-10-11|1235.48
#2010-10-12|1225.25
#2010-10-13|1237.95
#2010-10-14|1247.03
#2010-10-15|1233.27
#2010-10-18|1232.81
#2010-10-19|1206.94
#2010-10-20|1200.69
#2010-10-21|1202.15
#2010-10-22|1201.41
#2010-10-25|1212.45
#2010-10-26|1224.72
#2010-10-27|1209.46
#2010-10-28|1209.46
#2010-10-29|1215.05
#2010-11-01|1232.80
#2010-11-02|1233.93
#2010-11-03|1244.07
#2010-11-04|1265.54
#2010-11-05|1267.72
#2010-11-08|1273.94
#2010-11-09|1272.53
#2010-11-10|1260.88
#2010-11-11|1255.68
#2010-11-12|1228.52
#2010-11-15|1217.73
#2010-11-16|1194.84
#2010-11-17|1186.68
#2010-11-18|1206.99
#2010-11-19|1204.64
#2010-11-22|1196.30
#2010-11-23|1170.47
#2010-11-24|1183.81
#2010-11-25| .
#2010-11-26|1168.67
#2010-11-29|1174.39
#2010-11-30|1173.21
#2010-12-01|1207.18
#2010-12-02|1228.87
#2010-12-03|1239.84
#2010-12-06|1254.18
#2010-12-07|1255.53
#2010-12-08|1232.92
#2010-12-09|1234.18
#2010-12-10|1238.44
#2010-12-13|1256.01
#2010-12-14|1261.70
#2010-12-15|1246.30
#2010-12-16|1237.12
#2010-12-17|1246.08
#2010-12-20|1240.97
#2010-12-21|1258.07
#2010-12-22|1265.87
#2010-12-23|1265.90
#2010-12-24| .
#2010-12-27|1269.35
#2010-12-28|1274.57
#2010-12-29|1285.13
#2010-12-30|1297.06
#2010-12-31|1304.12
#2011-01-03|1308.22
#2011-01-04|1304.78
#2011-01-05|1303.45
#2011-01-06|1298.36
#2011-01-07|1287.91
#2011-01-10|1281.64
#2011-01-11|1302.90
#2011-01-12|1345.18
#2011-01-13|1334.42
#2011-01-14|1326.72
#2011-01-17| .
#2011-01-18|1332.46
#2011-01-19|1333.37
#2011-01-20|1309.44
#2011-01-21|1306.79
#2011-01-24|1296.14
#2011-01-25|1293.66
#2011-01-26|1305.99
#2011-01-27|1308.47
#2011-01-28|1283.98
#2011-01-31|1289.63
#2011-02-01|1320.19
#2011-02-02|1336.70
#2011-02-03|1337.06
#2011-02-04|1337.03
#2011-02-07|1326.16
#2011-02-08|1314.00
#2011-02-09|1298.23
#2011-02-10|1274.54
#2011-02-11|1286.54
#2011-02-14|1296.50
#2011-02-15|1293.01
#2011-02-16|1305.31
#2011-02-17|1304.06
#2011-02-18|1306.33
#2011-02-21| .
#2011-02-22|1323.04
#2011-02-23|1334.47
#2011-02-24|1341.73
#2011-02-25|1355.77
#2011-02-28|1369.83
#2011-03-01|1372.03
#2011-03-02|1389.49
#2011-03-03|1393.01
#2011-03-04|1401.77
#2011-03-07|1402.71
#2011-03-08|1409.19
#2011-03-09|1398.70
#2011-03-10|1367.17
#2011-03-11|1361.36
#2011-03-14|1379.53
#2011-03-15|1356.01
#2011-03-16|1361.33
#2011-03-17|1369.51
#2011-03-18|1362.05
#2011-03-21|1376.66
#2011-03-22|1387.51
#2011-03-23|1403.59
#2011-03-24|1411.28
#2011-03-25|1418.14
#2011-03-28|1408.97
#2011-03-29|1406.84
#2011-03-30|1428.12
#2011-03-31|1441.93
#2011-04-01|1466.19
#2011-04-04|1477.73
#2011-04-05|1479.67
#2011-04-06|1483.76
#2011-04-07|1478.80
#2011-04-08|1493.16
#2011-04-11|1479.21
#2011-04-12|1436.44
#2011-04-13|1431.69
#2011-04-14|1411.47
#2011-04-15|1421.67
#2011-04-18|1363.97
#2011-04-19|1385.59
#2011-04-20|1424.82
#2011-04-21|1437.16
#2011-04-22| .
#2011-04-25|1428.05
#2011-04-26|1422.92
#2011-04-27|1410.09
#2011-04-28|1400.90
#2011-04-29|1406.87
#2011-05-02|1401.89
#2011-05-03|1369.91
#2011-05-04|1347.44
#2011-05-05|1316.69
#2011-05-06|1320.40
#2011-05-09|1322.64
#2011-05-10|1330.82
#2011-05-11|1321.58
#2011-05-12|1292.48
#2011-05-13|1286.78
#2011-05-16|1277.95
#2011-05-17|1274.29
#2011-05-18|1284.91
#2011-05-19|1285.54
#2011-05-20|1276.98
#2011-05-23|1244.53
#2011-05-24|1262.68
#2011-05-25|1263.83
#2011-05-26|1279.35
#2011-05-27|1309.50
#2011-05-30| .
#2011-05-31|1330.87
#2011-06-01|1323.64
#2011-06-02|1320.50
#2011-06-03|1305.08
#2011-06-06|1294.84
#2011-06-07|1313.16
#2011-06-08|1313.28
#2011-06-09|1326.93
#2011-06-10|1312.41
#2011-06-13|1305.58
#2011-06-14|1309.19
#2011-06-15|1293.78
#2011-06-16|1279.60
#2011-06-17|1272.41
#2011-06-20|1256.64
#2011-06-21|1272.74
#2011-06-22|1275.80
#2011-06-23|1257.39
#2011-06-24|1265.29
#2011-06-27|1265.20
#2011-06-28|1283.27
#2011-06-29|1292.08
#2011-06-30|1311.18
#2011-07-01|1321.81
#2011-07-04| .
#2011-07-05|1321.36
#2011-07-06|1314.28
#2011-07-07|1335.87
#2011-07-08|1328.04
#2011-07-11|1299.92
#2011-07-12|1286.48
#2011-07-13|1306.82
#2011-07-14|1297.47
#2011-07-15|1296.63
#2011-07-18|1279.48
#2011-07-19|1292.58
#2011-07-20|1290.77
#2011-07-21|1310.62
#2011-07-22|1320.35
#2011-07-25|1323.31
#2011-07-26|1330.64
#2011-07-27|1312.54
#2011-07-28|1313.01
#2011-07-29|1302.59
#2011-08-01|1313.86
#2011-08-02|1296.38
#2011-08-03|1256.19
#2011-08-04|1206.94
#2011-08-05|1169.28
#2011-08-08|1094.10
#2011-08-09|1060.31
#2011-08-10|1056.42
#2011-08-11|1073.40
#2011-08-12|1085.49
#2011-08-15|1132.31
#2011-08-16|1119.71
#2011-08-17|1132.08
#2011-08-18|1088.19
#2011-08-19|1073.39
#2011-08-22|1074.88
#2011-08-23|1092.74
#2011-08-24|1096.30
#2011-08-25|1085.85
#2011-08-26|1080.37
#2011-08-29|1121.97
#2011-08-30|1130.66
#2011-08-31|1149.03
#2011-09-01|1148.82
#2011-09-02|1117.18
#2011-09-05| .
#2011-09-06|1091.47
#2011-09-07|1115.38
#2011-09-08|1122.52
#2011-09-09|1084.30
#2011-09-12|1054.82
#2011-09-13|1053.81
#2011-09-14|1060.83
#2011-09-15|1077.95
#2011-09-16|1081.84
#2011-09-19|1053.76
#2011-09-20|1060.89
#2011-09-21|1042.00
#2011-09-22| 961.45
#2011-09-23| 946.94
#2011-09-26| 959.74
#2011-09-27| 998.33
#2011-09-28| 996.96
#2011-09-29|1005.11
#2011-09-30| 983.19
#2011-10-03| 951.59
#2011-10-04| 922.06
#2011-10-05| 921.12
#2011-10-06| 960.44
#2011-10-07| 972.06
#2011-10-10|1002.15
#2011-10-11|1001.40
#2011-10-12|1021.38
#2011-10-13|1020.77
#2011-10-14|1039.33
#2011-10-17|1026.31
#2011-10-18|1020.59
#2011-10-19|1027.31
#2011-10-20|1003.69
#2011-10-21|1023.60
#2011-10-24|1057.67
#2011-10-25|1069.82
#2011-10-26|1085.83
#2011-10-27|1136.55
#2011-10-28|1157.15
#2011-10-31|1131.47
#2011-11-01|1090.98
#2011-11-02|1114.90
#2011-11-03|1122.14
#2011-11-04|1131.19
#2011-11-07|1144.17
#2011-11-08|1146.91
#2011-11-09|1119.94
#2011-11-10|1117.24
#2011-11-11|1136.80
#2011-11-14|1135.29
#2011-11-15|1132.47
#2011-11-16|1130.68
#2011-11-17|1111.45
#2011-11-18|1098.60
#2011-11-21|1055.70
#2011-11-22|1058.49
#2011-11-23|1033.43
#2011-11-24| .
#2011-11-25|1019.11
#2011-11-28|1057.72
#2011-11-29|1054.39
#2011-11-30|1090.47
#2011-12-01|1123.36
#2011-12-02|1123.10
#2011-12-05|1133.33
#2011-12-06|1105.48
#2011-12-07|1104.57
#2011-12-08|1086.87
#2011-12-09|1064.67
#2011-12-12|1031.99
#2011-12-13|1034.21
#2011-12-14|1013.13
#2011-12-15|1013.81
#2011-12-16|1005.78
#2011-12-19| 994.08
#2011-12-20|1022.28
#2011-12-21|1021.96
#2011-12-22|1032.33
#2011-12-23|1035.37
#2011-12-26| .
#2011-12-27|1035.76
#2011-12-28|1017.74
#2011-12-29|1014.17
#2011-12-30|1017.63
#2012-01-02| .
#2012-01-03|1065.98
#2012-01-04|1064.94
#2012-01-05|1058.69
#2012-01-06|1065.97
#2012-01-09|1077.48
#2012-01-10|1103.12
#2012-01-11|1101.59
#2012-01-12|1102.99
#2012-01-13|1099.75
#2012-01-16| .
#2012-01-17|1132.21
#2012-01-18|1153.38
#2012-01-19|1161.31
#2012-01-20|1158.97
#2012-01-23|1180.74
#2012-01-24|1182.65
#2012-01-25|1188.13
#2012-01-26|1198.80
#2012-01-27|1193.77
#2012-01-30|1180.52
#2012-01-31|1198.17
#2012-02-01|1217.28
#2012-02-02|1223.85
#2012-02-03|1233.73
#2012-02-06|1236.95
#2012-02-07|1248.09
#2012-02-08|1255.40
#2012-02-09|1254.21
#2012-02-10|1211.86
#2012-02-13|1237.11
#2012-02-14|1221.88
#2012-02-15|1229.07
#2012-02-16|1228.38
#2012-02-17|1238.74
#2012-02-20| .
#2012-02-21|1232.19
#2012-02-22|1231.49
#2012-02-23|1232.11
#2012-02-24|1266.14
#2012-02-27|1253.26
#2012-02-28|1257.60
#2012-02-29|1264.38
#2012-03-01|1266.71
#2012-03-02|1272.37
#2012-03-05|1261.41
#2012-03-06|1213.35
#2012-03-07|1211.42
#2012-03-08|1221.06
#2012-03-09|1223.05
#2012-03-12|1224.06
#2012-03-13|1255.12
#2012-03-14|1257.16
#2012-03-15|1251.21
#2012-03-16|1245.43
#2012-03-19|1229.63
#2012-03-20|1205.72
#2012-03-21|1202.46
#2012-03-22|1180.92
#2012-03-23|1186.40
#2012-03-26|1204.66
#2012-03-27|1202.04
#2012-03-28|1169.21
#2012-03-29|1148.62
#2012-03-30|1166.46
#2012-04-02|1166.01
#2012-04-03|1178.13
#2012-04-04|1147.31
#2012-04-05|1152.65
#2012-04-06| .
#2012-04-09|1136.51
#2012-04-10|1115.81
#2012-04-11|1119.05
#2012-04-12|1132.19
#2012-04-13|1131.23
#2012-04-16|1117.22
#2012-04-17|1114.14
#2012-04-18|1117.00
#2012-04-19|1120.14
#2012-04-20|1122.04
#2012-04-23|1099.54
#2012-04-24|1097.55
#2012-04-25|1099.44
#2012-04-26|1101.74
#2012-04-27|1111.61
#2012-04-30|1118.44
#2012-05-01|1116.55
#2012-05-02|1112.90
#2012-05-03|1098.06
#2012-05-04|1062.03
#2012-05-07|1054.77
#2012-05-08|1041.61
#2012-05-09|1026.61
#2012-05-10|1034.62
#2012-05-11|1028.49
#2012-05-14| 989.24
#2012-05-15| 981.91
#2012-05-16| 968.60
#2012-05-17| 947.15
#2012-05-18| 944.82
#2012-05-21| 965.16
#2012-05-22| 956.83
#2012-05-23| 924.08
#2012-05-24| 936.76
#2012-05-25| 941.78
#2012-05-28| .
#2012-05-29| 961.26
#2012-05-30| 934.20
#2012-05-31| 927.74
#2012-06-01| 916.93
#2012-06-04| 925.31
#2012-06-05| 924.87
#2012-06-06| 947.29
#2012-06-07| 957.35
#2012-06-08| 952.67
#2012-06-11| 952.82
#2012-06-12| 948.30
#2012-06-13| 962.01
#2012-06-14| 948.18
#2012-06-15| 974.48
#2012-06-18| 980.72
#2012-06-19| 994.03
#2012-06-20| 995.56
#2012-06-21| 968.89
#2012-06-22| 951.41
#2012-06-25| 921.97
#2012-06-26| 930.88
#2012-06-27| 929.70
#2012-06-28| 917.61
#2012-06-29| 962.44
#2012-07-02| 971.50
#2012-07-03| 996.95
#2012-07-04| .
#2012-07-05| 993.62
#2012-07-06| 975.56
#2012-07-09| 965.33
#2012-07-10| 959.66
#2012-07-11| 957.74
#2012-07-12| 946.77
#2012-07-13| 970.71
#2012-07-16| 970.19
#2012-07-17| 978.75
#2012-07-18| 978.89
#2012-07-19| 996.47
#2012-07-20| 985.89
#2012-07-23| 952.16
#2012-07-24| 941.34
#2012-07-25| 939.79
#2012-07-26| 953.59
#2012-07-27| 983.07
#2012-07-30| 992.74
#2012-07-31| 982.41
#2012-08-01| 985.35
#2012-08-02| 971.72
#2012-08-03| 989.97
#2012-08-06|1013.14
#2012-08-07|1023.61
#2012-08-08|1033.08
#2012-08-09|1033.74
#2012-08-10|1027.40
#2012-08-13|1027.12
#2012-08-14|1030.60
#2012-08-15|1024.72
#2012-08-16|1033.02
#2012-08-17|1033.47
#2012-08-20|1028.38
#2012-08-21|1036.40
#2012-08-22|1031.52
#2012-08-23|1034.72
#2012-08-24|1027.11
#2012-08-27|1026.07
#2012-08-28|1021.16
#2012-08-29|1012.53
#2012-08-30|1003.69
#2012-08-31|1003.27
#2012-09-03| .
#2012-09-04|1002.37
#2012-09-05| 993.27
#2012-09-06|1014.96
#2012-09-07|1034.70
#2012-09-10|1037.21
#2012-09-11|1047.13
#2012-09-12|1057.62
#2012-09-13|1070.08
#2012-09-14|1122.90
#2012-09-17|1124.74
#2012-09-18|1107.37
#2012-09-19|1093.12
#2012-09-20|1085.43
#2012-09-21|1090.33
#2012-09-24|1085.86
#2012-09-25|1084.57
#2012-09-26|1064.53
#2012-09-27|1074.03
#2012-09-28|1073.21
#2012-10-01|1084.34
#2012-10-02|1085.29
#2012-10-03|1077.33
#2012-10-04|1075.54
#2012-10-05|1081.63
#2012-10-08|1072.01
#2012-10-09|1070.73
#2012-10-10|1066.06
#2012-10-11|1077.33
#2012-10-12|1072.72
#2012-10-15|1078.78
#2012-10-16|1086.25
#2012-10-17|1094.61
#2012-10-18|1095.24
#2012-10-19|1087.82
#2012-10-22|1087.95
#2012-10-23|1069.32
#2012-10-24|1059.64
#2012-10-25|1063.92
#2012-10-26|1059.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1038.40
#2012-11-01|1040.23
#2012-11-02|1045.34
#2012-11-05|1042.75
#2012-11-06|1054.75
#2012-11-07|1044.63
#2012-11-08|1026.74
#2012-11-09|1022.93
#2012-11-12|1017.82
#2012-11-13|1003.22
#2012-11-14| 995.71
#2012-11-15| 995.95
#2012-11-16| 981.89
#2012-11-19| 994.14
#2012-11-20| 993.93
#2012-11-21| 990.90
#2012-11-22| .
#2012-11-23|1005.21
#2012-11-26| 996.37
#2012-11-27| 990.11
#2012-11-28| 983.07
#2012-11-29| 997.23
#2012-11-30|1000.00
#2012-12-03|1002.36
#2012-12-04|1001.65
#2012-12-05|1015.93
#2012-12-06|1017.33
#2012-12-07|1023.51
#2012-12-10|1033.65
#2012-12-11|1039.65
#2012-12-12|1044.88
#2012-12-13|1036.93
#2012-12-14|1046.82
#2012-12-17|1032.37
#2012-12-18|1039.75
#2012-12-19|1058.42
#2012-12-20|1067.39
#2012-12-21|1056.53
#2012-12-24|1056.28
#2012-12-25|1056.97
#2012-12-26|1054.48
#2012-12-27|1045.68
#2012-12-28|1051.74
#2012-12-31|1048.48
#2013-01-01|1048.92
#2013-01-02|1068.98
#2013-01-03|1081.89
#2013-01-04|1081.05
#2013-01-07|1075.20
#2013-01-08|1067.55
#2013-01-09|1069.83
#2013-01-10|1072.50
#2013-01-11|1066.66
#2013-01-14|1078.75
#2013-01-15|1070.33
#2013-01-16|1066.54
#2013-01-17|1071.01
#2013-01-18|1082.68
#2013-01-21|1080.36
#2013-01-22|1079.08
#2013-01-23|1080.28
#2013-01-24|1080.24
#2013-01-25|1084.03
#2013-01-28|1082.46
#2013-01-29|1080.66
#2013-01-30|1069.54
#2013-01-31|1063.31
#2013-02-01|1072.01
#2013-02-04|1056.97
#2013-02-05|1039.89
#2013-02-06|1031.27
#2013-02-07|1026.64
#2013-02-08|1022.19
#2013-02-11|1018.64
#2013-02-12|1018.90
#2013-02-13|1027.07
#2013-02-14|1020.85
#2013-02-15|1018.55
#2013-02-18|1021.50
#2013-02-19|1024.95
#2013-02-20|1022.38
#2013-02-21|1003.36
#2013-02-22|1002.80
#2013-02-25|1001.43
#2013-02-26| 981.75
#2013-02-27| 987.83
#2013-02-28| 983.21
#2013-03-01| 977.98
#2013-03-04| 965.21
#2013-03-05| 976.14
#2013-03-06|1005.02
#2013-03-07|1020.52
#2013-03-08|1018.28
#2013-03-11|1023.53
#2013-03-12|1021.97
#2013-03-13|1014.90
#2013-03-14|1025.78
#2013-03-15|1027.05
#2013-03-18|1013.32
#2013-03-19|1003.16
#2013-03-20|1003.68
#2013-03-21| 996.36
#2013-03-22| 991.57
#2013-03-25| 990.62
#2013-03-26| 990.10
#2013-03-27| 989.33
#2013-03-28| 987.13
#2013-03-29| 988.42
#2013-04-01| 982.78
#2013-04-02| 979.94
#2013-04-03| 973.29
#2013-04-04| 968.68
#2013-04-05| 959.66
#2013-04-08| 957.74
#2013-04-09| 973.16
#2013-04-10| 978.71
#2013-04-11| 966.90
#2013-04-12| 963.11
#2013-04-15| 942.05
#2013-04-16| 939.49
#2013-04-17| 919.15
#2013-04-18| 925.45
#2013-04-19| 939.12
#2013-04-22| 939.87
#2013-04-23| 943.69
#2013-04-24| 966.12
#2013-04-25| 975.26
#2013-04-26| 974.62
#2013-04-29| 989.71
#2013-04-30| 999.77
#2013-05-01| 995.31
#2013-05-02| 991.86
#2013-05-03| 999.54
#2013-05-06|1009.49
#2013-05-07|1023.69
#2013-05-08|1026.76
#2013-05-09|1021.46
#2013-05-10|1016.60
#2013-05-13|1003.87
#2013-05-14|1005.54
#2013-05-15|1002.30
#2013-05-16|1001.01
#2013-05-17|1008.49
#2013-05-20|1015.98
#2013-05-21|1015.65
#2013-05-22|1011.10
#2013-05-23| 983.27
#2013-05-24| 983.05
#2013-05-27| 985.24
#2013-05-28| 991.44
#2013-05-29| 972.40
#2013-05-30| 966.95
#2013-05-31| 956.20
#2013-06-03| 950.55
#2013-06-04| 948.73
#2013-06-05| 934.92
#2013-06-06| 927.85
#2013-06-07| 923.93
#2013-06-10| 916.11
#2013-06-11| 895.16
#2013-06-12| 894.24
#2013-06-13| 892.07
#2013-06-14| 893.85
#2013-06-17| 905.93
#2013-06-18| 899.55
#2013-06-19| 885.49
#2013-06-20| 850.21
#2013-06-21| 840.92
#2013-06-24| 821.75
#2013-06-25| 830.26
#2013-06-26| 841.51
#2013-06-27| 850.07
#2013-06-28| 863.42
#2013-07-01| 864.19
#2013-07-02| 854.92
#2013-07-03| 844.35
#2013-07-04| 856.44
#2013-07-05| 849.89
#2013-07-08| 845.65
#2013-07-09| 849.71
#2013-07-10| 851.56
#2013-07-11| 884.01
#2013-07-12| 887.94
#2013-07-15| 891.65
#2013-07-16| 902.88
#2013-07-17| 916.64
#2013-07-18| 919.59
#2013-07-19| 918.18
#2013-07-22| 918.67
#2013-07-23| 931.18
#2013-07-24| 925.43
#2013-07-25| 923.50
#2013-07-26| 921.95
#2013-07-29| 911.45
#2013-07-30| 900.18
#2013-07-31| 893.19
#2013-08-01| 903.21
#2013-08-02| 901.64
#2013-08-05| 897.90
#2013-08-06| 878.46
#2013-08-07| 874.74
#2013-08-08| 883.09
#2013-08-09| 896.40
#2013-08-12| 898.48
#2013-08-13| 903.83
#2013-08-14| 915.92
#2013-08-15| 917.05
#2013-08-16| 909.93
#2013-08-19| 904.01
#2013-08-20| 889.99
#2013-08-21| 891.72
#2013-08-22| 904.30
#2013-08-23| 913.67
#2013-08-26| 910.66
#2013-08-27| 892.04
#2013-08-28| 881.82
#2013-08-29| 883.98
#2013-08-30| 881.57
#2013-09-02| 892.05
#2013-09-03| 883.90
#2013-09-04| 894.58
#2013-09-05| 925.05
#2013-09-06| 937.27
#2013-09-09| 957.45
#2013-09-10| 967.08
#2013-09-11| 962.86
#2013-09-12| 954.92
#2013-09-13| 956.87
#2013-09-16| 974.21
#2013-09-17| 975.14
#2013-09-18| 975.24
#2013-09-19|1003.43
#2013-09-20| 997.33
#2013-09-23| 990.95
#2013-09-24| 982.33
#2013-09-25| 979.72
#2013-09-26| 974.70
#2013-09-27| 972.64
#2013-09-30| 962.81
#2013-10-01| 970.90
#2013-10-02| 966.39
#2013-10-03| 973.86
#2013-10-04| 980.29
#2013-10-07| 979.97
#2013-10-08| 988.89
#2013-10-09| 985.74
#2013-10-10| 995.07
#2013-10-11| 999.12
#2013-10-14| 997.69
#2013-10-15|1006.91
#2013-10-16|1009.71
#2013-10-17|1008.54
#2013-10-18|1016.39
#2013-10-21|1024.27
#2013-10-22|1018.98
#2013-10-23|1000.34
#2013-10-24| 995.24
#2013-10-25| 995.40
#2013-10-28|1015.28
#2013-10-29|1017.41
#2013-10-30|1026.78
#2013-10-31|1029.58
#2013-11-01|1015.17
#2013-11-04|1021.37
#2013-11-05|1010.47
#2013-11-06|1009.92
#2013-11-07|1003.99
#2013-11-08| 982.45
#2013-11-11| 985.47
#2013-11-12| 977.93
#2013-11-13| 968.79
#2013-11-14| 986.80
#2013-11-15| 996.01
#2013-11-18|1032.67
#2013-11-19|1030.10
#2013-11-20|1026.61
#2013-11-21|1012.11
#2013-11-22|1019.14
#2013-11-25|1010.86
#2013-11-26| 984.05
#2013-11-27| 979.17
#2013-11-28| 974.91
#2013-11-29| 983.65
#2013-12-02| 959.42
#2013-12-03| 952.88
#2013-12-04| 944.85
#2013-12-05| 950.16
#2013-12-06| 954.02
#2013-12-09| 961.90
#2013-12-10| 964.82
#2013-12-11| 947.54
#2013-12-12| 938.65
#2013-12-13| 938.34
#2013-12-16| 939.97
#2013-12-17| 931.69
#2013-12-18| 937.72
#2013-12-19| 935.89
#2013-12-20| 933.90
#2013-12-23| 942.34
#2013-12-24| 946.04
#2013-12-25| 944.54
#2013-12-26| 943.59
#2013-12-27| 941.60
#2013-12-30| 941.73
#2013-12-31| 944.53
#2014-01-01| 944.02
#2014-01-02| 931.42
#2014-01-03| 918.38
#2014-01-06| 910.22
#2014-01-07| 903.01
#2014-01-08| 903.38
#2014-01-09| 898.27
#2014-01-10| 907.20
#2014-01-13| 910.83
#2014-01-14| 904.98
#2014-01-15| 911.37
#2014-01-16| 904.55
#2014-01-17| 907.16
#2014-01-20| 905.65
#2014-01-21| 905.85
#2014-01-22| 911.21
#2014-01-23| 898.15
#2014-01-24| 883.75
#2014-01-27| 871.83
#2014-01-28| 868.89
#2014-01-29| 860.60
#2014-01-30| 860.77
#2014-01-31| 856.34
#2014-02-03| 839.97
#2014-02-04| 833.63
#2014-02-05| 836.01
#2014-02-06| 848.45
#2014-02-07| 857.40
#2014-02-10| 860.57
#2014-02-11| 872.64
#2014-02-12| 881.85
#2014-02-13| 864.89
#2014-02-14| 876.15
#2014-02-17| 878.12
#2014-02-18| 871.12
#2014-02-19| 864.45
#2014-02-20| 870.30
#2014-02-21| 873.16
#2014-02-24| 875.82
#2014-02-25| 866.04
#2014-02-26| 861.43
#2014-02-27| 867.48
#2014-02-28| 861.83
#2014-03-03| 823.48
#2014-03-04| 845.16
#2014-03-05| 834.75
#2014-03-06| 841.60
#2014-03-07| 844.39
#2014-03-10| 837.11
#2014-03-11| 828.43
#2014-03-12| 817.46
#2014-03-13| 810.21
#2014-03-14| 805.05
#2014-03-17| 811.38
#2014-03-18| 827.41
#2014-03-19| 832.72
#2014-03-20| 833.63
#2014-03-21| 836.17
#2014-03-24| 848.50
#2014-03-25| 854.86
#2014-03-26| 867.11
#2014-03-27| 881.12
#2014-03-28| 888.92
#2014-03-31| 897.65
#2014-04-01| 903.33
#2014-04-02| 908.78
#2014-04-03| 903.49
#2014-04-04| 913.82
#2014-04-07| 917.11
#2014-04-08| 917.23
#2014-04-09| 918.43
#2014-04-10| 929.29
#2014-04-11| 926.59
#2014-04-14| 916.22
#2014-04-15| 892.35
#2014-04-16| 898.54
#2014-04-17| 913.82
#2014-04-18| 923.67
#2014-04-21| 918.98
#2014-04-22| 916.49
#2014-04-23| 912.53
#2014-04-24| 908.48
#2014-04-25| 896.04
#2014-04-28| 908.10
#2014-04-29| 915.94
#2014-04-30| 911.16
#2014-05-01| 911.83
#2014-05-02| 918.43
#2014-05-05| 915.60
#2014-05-06| 932.51
#2014-05-07| 946.59
#2014-05-08| 945.18
#2014-05-09| 945.14
#2014-05-12| 960.89
#2014-05-13| 975.07
#2014-05-14| 981.96
#2014-05-15| 980.41
#2014-05-16| 989.02
#2014-05-19|1006.29
#2014-05-20| 993.15
#2014-05-21|1002.96
#2014-05-22|1011.39
#2014-05-23|1016.47
#2014-05-26|1014.65
#2014-05-27| 994.07
#2014-05-28| 995.28
#2014-05-29| 992.19
#2014-05-30| 973.48
#2014-06-02| 983.05
#2014-06-03| 994.43
#2014-06-04| 985.34
#2014-06-05| 988.55
#2014-06-06|1021.00
#2014-06-09|1026.39
#2014-06-10|1035.96
#2014-06-11|1038.82
#2014-06-12|1041.03
#2014-06-13|1040.94
#2014-06-16|1038.43
#2014-06-17|1033.67
#2014-06-18|1042.94
#2014-06-19|1042.69
#2014-06-20|1036.68
#2014-06-23|1034.54
#2014-06-24|1042.59
#2014-06-25|1026.02
#2014-06-26|1024.99
#2014-06-27|1025.48
#2014-06-30|1026.28
#2014-07-01|1022.39
#2014-07-02|1033.95
#2014-07-03|1031.10
#2014-07-04|1024.56
#2014-07-07|1023.60
#2014-07-08|1024.60
#2014-07-09|1022.03
#2014-07-10|1026.44
#2014-07-11|1023.05
#2014-07-14|1028.09
#2014-07-15|1032.52
#2014-07-16|1040.54
#2014-07-17|1029.12
#2014-07-18|1032.69
#2014-07-21|1029.65
#2014-07-22|1049.23
#2014-07-23|1048.10
#2014-07-24|1048.53
#2014-07-25|1042.89
#2014-07-28|1024.69
#2014-07-29|1016.07
#2014-07-30|1024.66
#2014-07-31|1007.45
#2014-08-01| 997.66
#2014-08-04|1003.95
#2014-08-05| 997.97
#2014-08-06| 997.09
#2014-08-07| 996.33
#2014-08-08| 988.22
#2014-08-11|1009.98
#2014-08-12|1010.11
#2014-08-13|1008.93
#2014-08-14|1011.93
#2014-08-15|1029.98
#2014-08-18|1045.68
#2014-08-19|1058.02
#2014-08-20|1061.10
#2014-08-21|1063.60
#2014-08-22|1055.30
#2014-08-25|1075.39
#2014-08-26|1072.51
#2014-08-27|1086.76
#2014-08-28|1074.37
#2014-08-29|1080.11
#2014-09-01|1088.13
#2014-09-02|1095.43
#2014-09-03|1117.36
#2014-09-04|1103.65
#2014-09-05|1104.40
#2014-09-08|1095.50
#2014-09-09|1087.85
#2014-09-10|1064.35
#2014-09-11|1055.30
#2014-09-12|1035.93
#2014-09-15|1022.44
#2014-09-16|1027.84
#2014-09-17|1039.27
#2014-09-18|1026.71
#2014-09-19|1012.97
#2014-09-22| 998.73
#2014-09-23| 989.72
#2014-09-24|1002.03
#2014-09-25| 986.29
#2014-09-26| 990.23
#2014-09-29| 948.80
#2014-09-30| 941.18
#2014-10-01| 925.56
#2014-10-02| 921.17
#2014-10-03| 929.42
#2014-10-06| 967.81
#2014-10-07| 975.97
#2014-10-08| 962.14
#2014-10-09| 975.13
#2014-10-10| 942.93
#2014-10-13| 970.04
#2014-10-14| 958.61
#2014-10-15| 933.86
#2014-10-16| 900.35
#2014-10-17| 921.07
#2014-10-20| 907.51
#2014-10-21| 894.10
#2014-10-22| 897.18
#2014-10-23| 875.00
#2014-10-24| 886.96
#2014-10-27| 856.07
#2014-10-28| 871.69
#2014-10-29| 874.45
#2014-10-30| 883.80
#2014-10-31| 894.16
#2014-11-03| 880.36
#2014-11-04| 878.51
#2014-11-05| 860.79
#2014-11-06| 845.21
#2014-11-07| 842.91
#2014-11-10| 848.40
#2014-11-11| 837.94
#2014-11-12| 844.78
#2014-11-13| 824.22
#2014-11-14| 813.69
#2014-11-17| 807.99
#2014-11-18| 805.72
#2014-11-19| 807.97
#2014-11-20| 818.61
#2014-11-21| 848.96
#2014-11-24| 855.85
#2014-11-25| 845.63
#2014-11-26| 841.25
#2014-11-27| 828.43
#2014-11-28| 799.96
#2014-12-01| 773.79
#2014-12-02| 766.77
#2014-12-03| 779.84
#2014-12-04| 775.71
#2014-12-05| 771.86
#2014-12-08| 749.83
#2014-12-09| 732.07
#2014-12-10| 723.90
#2014-12-11| 704.30
#2014-12-12| 688.13
#2014-12-15| 658.67
#2014-12-16| 629.80
#2014-12-17| 659.11
#2014-12-18| 676.86
#2014-12-19| 688.37
#2014-12-22| 715.73
#2014-12-23| 714.05
#2014-12-24| 716.15
#2014-12-25| 717.31
#2014-12-26| 714.53
#2014-12-29| 711.24
#2014-12-30| 699.92
#2014-12-31| 688.51
#2015-01-01| 688.54
#2015-01-02| 688.29
#2015-01-05| 684.99
#2015-01-06| 668.59
#2015-01-07| 673.64
#2015-01-08| 704.36
#2015-01-09| 700.86
#2015-01-12| 688.10
#2015-01-13| 682.88
#2015-01-14| 682.57
#2015-01-15| 699.75
#2015-01-16| 701.84
#2015-01-19| 694.83
#2015-01-20| 695.33
#2015-01-21| 711.26
#2015-01-22| 726.82
#2015-01-23| 730.40
#2015-01-26| 715.34
#2015-01-27| 719.04
#2015-01-28| 703.35
#2015-01-29| 689.37
#2015-01-30| 674.45
#2015-02-02| 679.54
#2015-02-03| 713.91
#2015-02-04| 717.98
#2015-02-05| 718.37
#2015-02-06| 715.90
#2015-02-09| 713.39
#2015-02-10| 705.54
#2015-02-11| 704.16
#2015-02-12| 720.21
#2015-02-13| 741.97
#2015-02-16| 735.36
#2015-02-17| 735.69
#2015-02-18| 753.26
#2015-02-19| 744.76
#2015-02-20| 740.18
#2015-02-23| 726.65
#2015-02-24| 726.41
#2015-02-25| 718.52
#2015-02-26| 729.02
#2015-02-27| 731.06
#2015-03-02| 732.82
#2015-03-03| 736.38
#2015-03-04| 717.65
#2015-03-05| 718.93
#2015-03-06| 711.35
#2015-03-09| 702.83
#2015-03-10| 679.30
#2015-03-11| 676.79
#2015-03-12| 679.37
#2015-03-13| 665.81
#2015-03-16| 661.75
#2015-03-17| 667.69
#2015-03-18| 681.55
#2015-03-19| 682.86
#2015-03-20| 689.92
#2015-03-23| 686.06
#2015-03-24| 691.83
#2015-03-25| 694.36
#2015-03-26| 684.65
#2015-03-27| 680.27
#2015-03-30| 695.51
#2015-03-31| 701.16
#2015-04-01| 717.60
#2015-04-02| 733.50
#2015-04-03| 735.92
#2015-04-06| 745.46
#2015-04-07| 748.49
#2015-04-08| 769.29
#2015-04-09| 793.98
#2015-04-10| 799.68
#2015-04-13| 808.52
#2015-04-14| 808.31
#2015-04-15| 833.74
#2015-04-16| 851.36
#2015-04-17| 833.35
#2015-04-20| 819.50
#2015-04-21| 825.96
#2015-04-22| 821.78
#2015-04-23| 828.96
#2015-04-24| 839.32
#2015-04-27| 842.70
#2015-04-28| 836.35
#2015-04-29| 831.80
#2015-04-30| 831.66
#2015-05-01| 829.37
#2015-05-04| 839.93
#2015-05-05| 855.90
#2015-05-06| 844.41
#2015-05-07| 828.72
#2015-05-08| 835.27
#2015-05-11| 834.46
#2015-05-12| 834.88
#2015-05-13| 839.56
#2015-05-14| 831.01
#2015-05-15| 841.78
#2015-05-18| 836.27
#2015-05-19| 823.35
#2015-05-20| 814.77
#2015-05-21| 822.84
#2015-05-22| 827.73
#2015-05-25| 819.35
#2015-05-26| 811.69
#2015-05-27| 807.81
#2015-05-28| 795.40
#2015-05-29| 779.39
#2015-06-01| 780.17
#2015-06-02| 789.43
#2015-06-03| 781.86
#2015-06-04| 773.22
#2015-06-05| 766.46
#2015-06-08| 767.38
#2015-06-09| 775.01
#2015-06-10| 781.72
#2015-06-11| 772.54
#2015-06-12| 775.15
#2015-06-15| 776.70
#2015-06-16| 776.97
#2015-06-17| 778.64
#2015-06-18| 789.87
#2015-06-19| 787.29
#2015-06-22| 793.69
#2015-06-23| 791.00
#2015-06-24| 796.24
#2015-06-25| 782.53
#2015-06-26| 780.57
#2015-06-29| 766.85
#2015-06-30| 775.51
#2015-07-01| 770.94
#2015-07-02| 771.01
#2015-07-03| 760.82
#2015-07-06| 749.84
#2015-07-07| 739.22
#2015-07-08| 717.86
#2015-07-09| 727.34
#2015-07-10| 737.32
#2015-07-13| 741.14
#2015-07-14| 743.06
#2015-07-15| 743.85
#2015-07-16| 749.83
#2015-07-17| 740.63
#2015-07-20| 730.58
#2015-07-21| 728.62
#2015-07-22| 725.72
#2015-07-23| 717.58
#2015-07-24| 703.00
#2015-07-27| 677.83
#2015-07-28| 682.78
#2015-07-29| 700.80
#2015-07-30| 697.94
#2015-07-31| 697.24
#2015-08-03| 682.00
#2015-08-04| 678.14
#2015-08-05| 682.00
#2015-08-06| 673.00
#2015-08-07| 673.12
#2015-08-10| 675.66
#2015-08-11| 672.10
#2015-08-12| 668.93
#2015-08-13| 665.99
#2015-08-14| 667.66
#2015-08-17| 658.22
#2015-08-18| 648.16
#2015-08-19| 640.16
#2015-08-20| 627.39
#2015-08-21| 605.33
#2015-08-24| 564.88
#2015-08-25| 574.23
#2015-08-26| 573.40
#2015-08-27| 613.68
#2015-08-28| 624.64
#2015-08-31| 623.95
#2015-09-01| 605.33
#2015-09-02| 592.65
#2015-09-03| 600.91
#2015-09-04| 585.52
#2015-09-07| 577.84
#2015-09-08| 592.22
#2015-09-09| 607.65
#2015-09-10| 597.11
#2015-09-11| 587.32
#2015-09-14| 594.73
#2015-09-15| 591.59
#2015-09-16| 607.99
#2015-09-17| 603.63
#2015-09-18| 602.34
#2015-09-21| 588.25
#2015-09-22| 576.85
#2015-09-23| 567.98
#2015-09-24| 557.40
#2015-09-25| 565.82
#2015-09-28| 558.44
#2015-09-29| 549.30
#2015-09-30| 567.92
#2015-10-01| 564.46
#2015-10-02| 570.19
#2015-10-05| 592.63
#2015-10-06| 608.69
#2015-10-07| 639.87
#2015-10-08| 632.97
#2015-10-09| 649.86
#2015-10-12| 650.13
#2015-10-13| 634.72
#2015-10-14| 632.16
#2015-10-15| 642.25
#2015-10-16| 643.77
#2015-10-19| 646.41
#2015-10-20| 645.24
#2015-10-21| 635.61
#2015-10-22| 634.01
#2015-10-23| 642.28
#2015-10-26| 633.34
#2015-10-27| 623.73
#2015-10-28| 624.60
#2015-10-29| 620.55
#2015-10-30| 617.20
#2015-11-02| 619.04
#2015-11-03| 640.00
#2015-11-04| 641.33
#2015-11-05| 636.90
#2015-11-06| 624.99
#2015-11-09| 620.84
#2015-11-10| 611.56
#2015-11-11| 608.10
#2015-11-12| 608.03
#2015-11-13| 591.41
#2015-11-16| 591.29
#2015-11-17| 606.51
#2015-11-18| 606.46
#2015-11-19| 616.00
#2015-11-20| 621.67
#2015-11-23| 627.37
#2015-11-24| 623.42
#2015-11-25| 620.91
#2015-11-26| 621.43
#2015-11-27| 605.79
#2015-11-30| 598.94
#2015-12-01| 603.32
#2015-12-02| 603.46
#2015-12-03| 604.22
#2015-12-04| 593.62
#2015-12-07| 576.78
#2015-12-08| 565.09
#2015-12-09| 571.82
#2015-12-10| 570.50
#2015-12-11| 557.83
#2015-12-14| 550.06
#2015-12-15| 561.34
#2015-12-16| 568.58
#2015-12-17| 572.01
#2015-12-18| 558.65
#2015-12-21| 553.72
#2015-12-22| 555.55
#2015-12-23| 573.56
#2015-12-24| 578.00
#2015-12-25| 576.40
#2015-12-28| 568.26
#2015-12-29| 572.11
#2015-12-30| 563.76
#2015-12-31| 564.53
#2016-01-01| 564.88
#2016-01-04| 555.02
#2016-01-05| 557.00
#2016-01-06| 550.84
#2016-01-07| 535.60
#2016-01-08| 541.51
#2016-01-11| 522.77
#2016-01-12| 515.26
#2016-01-13| 519.36
#2016-01-14| 518.40
#2016-01-15| 496.67
#2016-01-18| 483.21
#2016-01-19| 494.34
#2016-01-20| 469.95
#2016-01-21| 466.32
#2016-01-22| 498.82
#2016-01-25| 502.25
#2016-01-26| 489.90
#2016-01-27| 501.70
#2016-01-28| 514.12
#2016-01-29| 536.64
#2016-02-01| 525.01
#2016-02-02| 507.98
#2016-02-03| 499.53
#2016-02-04| 522.76
#2016-02-05| 519.49
#2016-02-08| 511.00
#2016-02-09| 506.80
#2016-02-10| 505.91
#2016-02-11| 483.62
#2016-02-12| 489.73
#2016-02-15| 508.24
#2016-02-16| 510.33
#2016-02-17| 517.88
#2016-02-18| 528.09
#2016-02-19| 517.92
#2016-02-22| 536.28
#2016-02-23| 532.93
#2016-02-24| 522.75
#2016-02-25| 520.57
#2016-02-26| 531.05
#2016-02-29| 533.36
#2016-03-01| 547.66
#2016-03-02| 559.81
#2016-03-03| 576.57
#2016-03-04| 594.58
#2016-03-07| 603.61
#2016-03-08| 599.47
#2016-03-09| 600.67
#2016-03-10| 600.38
#2016-03-11| 607.74
#2016-03-14| 597.26
#2016-03-15| 584.81
#2016-03-16| 591.25
#2016-03-17| 619.67
#2016-03-18| 624.91
#2016-03-21| 623.27
#2016-03-22| 627.06
#2016-03-23| 615.52
#2016-03-24| 604.21
#2016-03-25| 604.00
#2016-03-28| 609.57
#2016-03-29| 608.01
#2016-03-30| 626.11
#2016-03-31| 630.43
#2016-04-01| 619.35
#2016-04-04| 614.31
#2016-04-05| 603.31
#2016-04-06| 606.44
#2016-04-07| 609.79
#2016-04-08| 622.56
#2016-04-11| 631.09
#2016-04-12| 642.00
#2016-04-13| 663.19
#2016-04-14| 656.44
#2016-04-15| 654.92
#2016-04-18| 645.74
#2016-04-19| 664.79
#2016-04-20| 664.29
#2016-04-21| 671.79
#2016-04-22| 672.31
#2016-04-25| 666.12
#2016-04-26| 671.60
#2016-04-27| 676.99
#2016-04-28| 688.03
#2016-04-29| 680.23
#2016-05-02| 677.38
#2016-05-03| 660.45
#2016-05-04| 654.11
#2016-05-05| 648.57
#2016-05-06| 645.47
#2016-05-09| 639.32
#2016-05-10| 644.26
#2016-05-11| 651.04
#2016-05-12| 650.93
#2016-05-13| 643.05
#2016-05-16| 645.74
#2016-05-17| 649.69
#2016-05-18| 642.44
#2016-05-19| 622.14
#2016-05-20| 622.89
#2016-05-23| 612.41
#2016-05-24| 613.74
#2016-05-25| 626.09
#2016-05-26| 630.52
#2016-05-27| 629.00
#2016-05-30| 631.03
#2016-05-31| 619.75
#2016-06-01| 621.00
#2016-06-02| 621.94
#2016-06-03| 628.68
#2016-06-06| 636.50
#2016-06-07| 649.60
#2016-06-08| 665.22
#2016-06-09| 661.02
#2016-06-10| 646.33
#2016-06-13| 634.20
#2016-06-14| 629.21
#2016-06-15| 633.57
#2016-06-16| 624.16
#2016-06-17| 634.24
#2016-06-20| 648.51
#2016-06-21| 652.32
#2016-06-22| 651.49
#2016-06-23| 658.40
#2016-06-24| 637.27
#2016-06-27| 625.90
#2016-06-28| 634.28
#2016-06-29| 651.12
#2016-06-30| 656.63
#2016-07-01| 661.64
#2016-07-04| 668.12
#2016-07-05| 655.24
#2016-07-06| 651.49
#2016-07-07| 658.29
#2016-07-08| 658.41
#2016-07-11| 671.21
#2016-07-12| 681.06
#2016-07-13| 682.46
#2016-07-14| 691.96
#2016-07-15| 691.83
#2016-07-18| 693.90
#2016-07-19| 692.21
#2016-07-20| 695.23
#2016-07-21| 693.68
#2016-07-22| 690.17
#2016-07-25| 689.77
#2016-07-26| 683.49
#2016-07-27| 682.48
#2016-07-28| 679.75
#2016-07-29| 679.00
#2016-08-01| 674.10
#2016-08-02| 668.51
#2016-08-03| 664.09
#2016-08-04| 675.06
#2016-08-05| 681.56
#2016-08-08| 691.03
#2016-08-09| 691.56
#2016-08-10| 683.54
#2016-08-11| 689.13
#2016-08-12| 696.17
#2016-08-15| 705.71
#2016-08-16| 708.60
#2016-08-17| 708.99
#2016-08-18| 712.70
#2016-08-19| 708.85
#2016-08-22| 703.25
#2016-08-23| 705.67
#2016-08-24| 701.40
#2016-08-25| 700.58
#2016-08-26| 707.37
#2016-08-29| 703.74
#2016-08-30| 705.42
#2016-08-31| 699.03
#2016-09-01| 693.39
#2016-09-02| 703.95
#2016-09-05| 710.21
#2016-09-06| 720.64
#2016-09-07| 724.05
#2016-09-08| 731.54
#2016-09-09| 718.12
#2016-09-12| 712.88
#2016-09-13| 703.05
#2016-09-14| 701.17
#2016-09-15| 705.08
#2016-09-16| 702.09
#2016-09-19| 707.61
#2016-09-20| 709.06
#2016-09-21| 714.13
#2016-09-22| 728.07
#2016-09-23| 724.70
#2016-09-26| 717.78
#2016-09-27| 715.00
#2016-09-28| 716.56
#2016-09-29| 724.38
#2016-09-30| 723.14
#2016-10-03| 733.28
#2016-10-04| 736.62
#2016-10-05| 744.04
#2016-10-06| 758.61
#2016-10-07| 757.79
#2016-10-10| 763.23
#2016-10-11| 757.13
#2016-10-12| 755.98
#2016-10-13| 744.26
#2016-10-14| 754.22
#2016-10-17| 750.91
#2016-10-18| 763.79
#2016-10-19| 766.88
#2016-10-20| 768.40
#2016-10-21| 769.62
#2016-10-24| 776.87
#2016-10-25| 774.63
#2016-10-26| 767.89
#2016-10-27| 763.24
#2016-10-28| 760.98
#2016-10-31| 758.01
#2016-11-01| 756.05
#2016-11-02| 741.08
#2016-11-03| 733.44
#2016-11-04| 727.38
#2016-11-07| 741.22
#2016-11-08| 743.65
#2016-11-09| 740.40
#2016-11-10| 733.49
#2016-11-11| 707.02
#2016-11-14| 703.32
#2016-11-15| 706.17
#2016-11-16| 713.71
#2016-11-17| 714.07
#2016-11-18| 712.68
#2016-11-21| 727.30
#2016-11-22| 736.80
#2016-11-23| 734.53
#2016-11-24| 730.76
#2016-11-25| 728.42
#2016-11-28| 728.41
#2016-11-29| 720.73
#2016-11-30| 735.53
#2016-12-01| 745.98
#2016-12-02| 747.19
#2016-12-05| 747.54
#2016-12-06| 752.36
#2016-12-07| 754.46
#2016-12-08| 765.56
#2016-12-09| 767.76
#2016-12-12| 775.62
#2016-12-13| 782.94
#2016-12-14| 781.29
#2016-12-15| 770.73
#2016-12-16| 766.90
#2016-12-19| 764.44
#2016-12-20| 767.03
#2016-12-21| 769.88
#2016-12-22| 759.96
#2016-12-23| 761.65
#2016-12-26| 761.35
#2016-12-27| 767.18
#2016-12-28| 768.20
#2016-12-29| 776.95
#2016-12-30| 781.22
#2017-01-02| 779.80
#2017-01-03| 798.96
#2017-01-04| 793.79
#2017-01-05| 801.97
#2017-01-06| 801.54
#2017-01-09| 797.89
#2017-01-10| 804.37
#2017-01-11| 802.55
#2017-01-12| 808.97
#2017-01-13| 808.60
#2017-01-16| 800.94
#2017-01-17| 799.58
#2017-01-18| 798.84
#2017-01-19| 793.03
#2017-01-20| 790.02
#2017-01-23| 790.40
#2017-01-24| 797.06
#2017-01-25| 799.23
#2017-01-26| 802.79
#2017-01-27| 811.48
#2017-01-30| 801.67
#2017-01-31| 797.87
#2017-02-01| 798.32
#2017-02-02| 798.03
#2017-02-03| 805.29
#2017-02-06| 801.56
#2017-02-07| 797.02
#2017-02-08| 795.01
#2017-02-09| 795.56
#2017-02-10| 800.14
#2017-02-13| 804.94
#2017-02-14| 806.69
#2017-02-15| 806.94
#2017-02-16| 807.44
#2017-02-17| 797.96
#2017-02-20| 804.49
#2017-02-21| 809.17
#2017-02-22| 818.14
#2017-02-23| 815.50
#2017-02-24| 804.99
#2017-02-27| 805.81
#2017-02-28| 797.82
#2017-03-01| 800.91
#2017-03-02| 794.97
#2017-03-03| 800.72
#2017-03-06| 808.42
#2017-03-07| 806.66
#2017-03-08| 796.49
#2017-03-09| 778.74
#2017-03-10| 777.50
#2017-03-13| 783.68
#2017-03-14| 781.67
#2017-03-15| 785.17
#2017-03-16| 797.36
#2017-03-17| 797.31
#2017-03-20| 800.26
#2017-03-21| 796.04
#2017-03-22| 797.85
#2017-03-23| 796.18
#2017-03-24| 799.33
#2017-03-27| 794.27
#2017-03-28| 800.48
#2017-03-29| 807.22
#2017-03-30| 809.54
#2017-03-31| 810.25
#2017-04-03| 822.41
#2017-04-04| 826.31
#2017-04-05| 837.89
#2017-04-06| 840.63
#2017-04-07| 833.12
#2017-04-10| 821.74
#2017-04-11| 816.11
#2017-04-12| 811.50
#2017-04-13| 810.67
#2017-04-14| 805.58
#2017-04-17| 814.42
#2017-04-18| 802.38
#2017-04-19| 793.86
#2017-04-20| 795.94
#2017-04-21| 798.24
#2017-04-24| 812.75
#2017-04-25| 822.12
#2017-04-26| 818.92
#2017-04-27| 810.66
#2017-04-28| 810.67
#2017-05-01| 811.78
#2017-05-02| 810.91
#2017-05-03| 806.22
#2017-05-04| 795.44
#2017-05-05| 792.12
#2017-05-08| 791.42
#2017-05-09| 795.68
#2017-05-10| 811.15
#2017-05-11| 809.74
#2017-05-12| 816.14
#2017-05-15| 826.93
#2017-05-16| 828.21
#2017-05-17| 823.61
#2017-05-18| 786.12
#2017-05-19| 786.34
#2017-05-22| 784.66
#2017-05-23| 788.08
#2017-05-24| 788.33
#2017-05-25| 791.43
#2017-05-26| 795.31
#2017-05-29| 798.96
#2017-05-30| 797.20
#2017-05-31| 784.79
#2017-06-01| 773.20
#2017-06-02| 774.65
#2017-06-05| 776.27
#2017-06-06| 771.57
#2017-06-07| 769.23
#2017-06-08| 767.39
#2017-06-09| 769.49
#2017-06-12| 765.45
#2017-06-13| 762.58
#2017-06-14| 762.19
#2017-06-15| 754.62
#2017-06-16| 751.97
#2017-06-19| 757.25
#2017-06-20| 748.40
#2017-06-21| 743.44
#2017-06-22| 744.64
#2017-06-23| 746.75
#2017-06-26| 749.26
#2017-06-27| 751.30
#2017-06-28| 748.55
#2017-06-29| 751.17
#2017-06-30| 748.43
#2017-07-03| 753.17
#2017-07-04| 762.52
#2017-07-05| 760.55
#2017-07-06| 761.78
#2017-07-07| 758.70
#2017-07-10| 760.84
#2017-07-11| 764.73
#2017-07-12| 778.35
#2017-07-13| 786.26
#2017-07-14| 794.03
#2017-07-17| 793.40
#2017-07-18| 790.18
#2017-07-19| 802.81
#2017-07-20| 801.81
#2017-07-21| 798.39
#2017-07-24| 797.19
#2017-07-25| 794.84
#2017-07-26| 801.02
#2017-07-27| 802.57
#2017-07-28| 796.05
#2017-07-31| 799.91
#2017-08-01| 806.77
#2017-08-02| 812.01
#2017-08-03| 814.87
#2017-08-04| 813.35
#2017-08-07| 816.11
#2017-08-08| 818.44
#2017-08-09| 811.42
#2017-08-10| 802.05
#2017-08-11| 790.48
#2017-08-14| 797.43
#2017-08-15| 792.63
#2017-08-16| 793.22
#2017-08-17| 794.63
#2017-08-18| 796.69
#2017-08-21| 799.22
#2017-08-22| 807.20
#2017-08-23| 809.07
#2017-08-24| 809.28
#2017-08-25| 818.02
#2017-08-28| 819.81
#2017-08-29| 810.99
#2017-08-30| 817.98
#2017-08-31| 827.17
#2017-09-01| 836.59
#2017-09-04| 833.16
#2017-09-05| 839.46
#2017-09-06| 848.15
#2017-09-07| 847.25
#2017-09-08| 850.28
#2017-09-11| 855.17
#2017-09-12| 856.98
#2017-09-13| 856.63
#2017-09-14| 859.50
#2017-09-15| 860.80
#2017-09-18| 864.02
#2017-09-19| 861.36
#2017-09-20| 869.29
#2017-09-21| 865.67
#2017-09-22| 860.09
#2017-09-25| 860.91
#2017-09-26| 860.56
#2017-09-27| 853.59
#2017-09-28| 849.80
#2017-09-29| 857.66
#2017-10-02| 854.95
#2017-10-03| 865.23
#2017-10-04| 872.26
#2017-10-05| 877.49
#2017-10-06| 875.19
#2017-10-09| 870.11
#2017-10-10| 877.70
#2017-10-11| 881.97
#2017-10-12| 886.38
#2017-10-13| 891.09
#2017-10-16| 893.30
#2017-10-17| 888.99
#2017-10-18| 897.29
#2017-10-19| 888.69
#2017-10-20| 890.79
#2017-10-23| 895.18
#2017-10-24| 893.34
#2017-10-25| 897.68
#2017-10-26| 899.44
#2017-10-27| 897.97
#2017-10-30| 907.03
#2017-10-31| 907.56
#2017-11-01| 915.12
#2017-11-02| 916.95
#2017-11-03| 910.95
#2017-11-06| 915.31
#2017-11-07| 922.67
#2017-11-08| 921.03
#2017-11-09| 923.17
#2017-11-10| 917.41
#2017-11-13| 908.57
#2017-11-14| 892.77
#2017-11-15| 882.12
#2017-11-16| 891.16
#2017-11-17| 895.73
#2017-11-20| 896.11
#2017-11-21| 906.92
#2017-11-22| 915.85
#2017-11-23| 922.24
#2017-11-24| 926.36
#2017-11-27| 924.46
#2017-11-28| 920.67
#2017-11-29| 914.24
#2017-11-30| 902.59
#2017-12-01| 904.10
#2017-12-04| 911.85
#2017-12-05| 915.03
#2017-12-06| 910.33
#2017-12-07| 906.40
#2017-12-08| 905.65
#2017-12-11| 913.35
#2017-12-12| 917.74
#2017-12-13| 922.03
#2017-12-14| 921.93
#2017-12-15| 919.21
#2017-12-18| 923.09
#2017-12-19| 922.88
#2017-12-20| 920.12
#2017-12-21| 929.84
#2017-12-22| 935.44
#2017-12-25| 933.44
#2017-12-26| 938.56
#2017-12-27| 937.86
#2017-12-28| 938.08
#2017-12-29| 937.20
#2018-01-01| 935.00
#2018-01-02| 946.68
#2018-01-03| 955.90
#2018-01-04| 976.91
#2018-01-05| 981.86
#2018-01-08| 985.84
#2018-01-09| 992.96
#2018-01-10| 997.55
#2018-01-11|1004.16
#2018-01-12|1020.05
#2018-01-15|1018.68
#2018-01-16|1013.71
#2018-01-17|1019.20
#2018-01-18|1021.49
#2018-01-19|1020.59
#2018-01-22|1035.24
#2018-01-23|1036.86
#2018-01-24|1057.65
#2018-01-25|1067.14
#2018-01-26|1067.86
#2018-01-29|1062.38
#2018-01-30|1045.14
#2018-01-31|1049.51
#2018-02-01|1054.60
#2018-02-02|1044.60
#2018-02-05|1024.74
#2018-02-06|1003.01
#2018-02-07|1003.48
#2018-02-08| 986.63
#2018-02-09| 964.36
#2018-02-12| 969.58
#2018-02-13| 977.57
#2018-02-14| 991.58
#2018-02-15|1007.67
#2018-02-16|1006.65
#2018-02-19|1008.65
#2018-02-20|1009.27
#2018-02-21|1021.58
#2018-02-22|1022.31
#2018-02-23|1035.65
#2018-02-26|1047.95
#2018-02-27|1045.30
#2018-02-28|1029.98
#2018-03-01|1020.30
#2018-03-02|1016.64
#2018-03-05|1016.33
#2018-03-06|1022.63
#2018-03-07|1007.46
#2018-03-08|1011.78
#2018-03-09|1026.39
#2018-03-12|1035.17
#2018-03-13|1036.52
#2018-03-14|1028.29
#2018-03-15|1017.61
#2018-03-16|1017.59
#2018-03-19|1006.81
#2018-03-20|1014.29
#2018-03-21|1026.99
#2018-03-22|1023.51
#2018-03-23|1018.56
#2018-03-26|1019.57
#2018-03-27|1021.61
#2018-03-28|1009.95
#2018-03-29|1018.16
#2018-03-30|1016.87
#2018-04-02|1011.00
#2018-04-03|1015.76
#2018-04-04|1004.14
#2018-04-05|1018.58
#2018-04-06|1022.60
#2018-04-09| 998.46
#2018-04-10|1011.67
#2018-04-11|1020.94
#2018-04-12|1034.47
#2018-04-13|1021.94
#2018-04-16|1008.43
#2018-04-17|1019.34
#2018-04-18|1034.54
#2018-04-19|1044.97
#2018-04-20|1032.49
#2018-04-23|1026.39
#2018-04-24|1037.89
#2018-04-25|1021.31
#2018-04-26|1031.76
#2018-04-27|1052.56
#2018-04-30|1043.56
#2018-05-01|1040.40
#2018-05-02|1033.64
#2018-05-03|1022.47
#2018-05-04|1023.39
#2018-05-07|1037.15
#2018-05-08|1034.55
#2018-05-09|1059.70
#2018-05-10|1085.63
#2018-05-11|1093.64
#2018-05-14|1102.32
#2018-05-15|1095.01
#2018-05-16|1095.78
#2018-05-17|1080.40
#2018-05-18|1079.99
#2018-05-21|1079.21
#2018-05-22|1079.02
#2018-05-23|1041.01
#2018-05-24|1016.27
#2018-05-25|1011.70
#2018-05-28| 995.28
#2018-05-29|1006.73
#2018-05-30|1004.15
#2018-05-31|1020.22
#2018-06-01|1003.49
#2018-06-04|1017.15
#2018-06-05|1006.71
#2018-06-06|1009.19
#2018-06-07|1007.78
#2018-06-08| 994.36
#2018-06-11|1001.67
#2018-06-12|1005.12
#2018-06-13| 998.89
#2018-06-14| 988.96
#2018-06-15| 975.26
#2018-06-18| 970.71
#2018-06-19| 960.44
#2018-06-20| 981.74
#2018-06-21| 969.02
#2018-06-22| 969.72
#2018-06-25| 972.42
#2018-06-26| 964.66
#2018-06-27| 966.90
#2018-06-28| 964.53
#2018-06-29| 988.38
#2018-07-02| 985.32
#2018-07-03| 982.57
#2018-07-04| 984.51
#2018-07-05| 982.20
#2018-07-06| 984.56
#2018-07-09|1002.43
#2018-07-10|1015.88
#2018-07-11|1010.34
#2018-07-12|1018.78
#2018-07-13|1027.27
#2018-07-16|1019.26
#2018-07-17|1018.67
#2018-07-18|1015.03
#2018-07-19|1014.11
#2018-07-20|1024.96
#2018-07-23|1028.78
#2018-07-24|1036.61
#2018-07-25|1048.58
#2018-07-26|1047.38
#2018-07-27|1059.98
#2018-07-30|1067.44
#2018-07-31|1079.14
#2018-08-01|1079.91
#2018-08-02|1065.26
#2018-08-03|1074.66
#2018-08-06|1073.09
#2018-08-07|1082.46
#2018-08-08|1081.28
#2018-08-09|1073.83
#2018-08-10|1055.82
#2018-08-13|1038.57
#2018-08-14|1047.05
#2018-08-15|1027.74
#2018-08-16|1022.21
#2018-08-17|1013.18
#2018-08-20|1028.63
#2018-08-21|1032.19
#2018-08-22|1037.85
#2018-08-23|1029.87
#2018-08-24|1047.21
#2018-08-27|1069.07
#2018-08-28|1067.39
#2018-08-29|1072.59
#2018-08-30|1063.78
#2018-08-31|1066.42
#2018-09-03|1056.40
#2018-09-04|1054.00
#2018-09-05|1038.73
#2018-09-06|1045.73
#2018-09-07|1053.50
#2018-09-10|1045.38
#2018-09-11|1039.46
#2018-09-12|1051.18
#2018-09-13|1058.93
#2018-09-14|1061.24
#2018-09-17|1059.93
#2018-09-18|1073.07
#2018-09-19|1084.27
#2018-09-20|1081.80
#2018-09-21|1090.21
#2018-09-24|1091.85
#2018-09-25|1097.43
#2018-09-26|1109.68
#2018-09-27|1132.93
#2018-09-28|1142.73
#2018-10-01|1134.53
#2018-10-02|1140.00
#2018-10-03|1157.14
#2018-10-04|1116.38
#2018-10-05|1099.79
#2018-10-08|1126.33
#2018-10-09|1127.01
#2018-10-10|1118.88
#2018-10-11|1095.73
#2018-10-12|1112.37
#2018-10-15|1120.69
#2018-10-16|1140.53
#2018-10-17|1131.68
#2018-10-18|1111.55
#2018-10-19|1100.98
#2018-10-22|1103.82
#2018-10-23|1088.82
#2018-10-24|1088.92
#2018-10-25|1083.77
#2018-10-26|1089.28
#2018-10-29|1090.89
#2018-10-30|1089.47
#2018-10-31|1100.65
#2018-11-01|1101.73
#2018-11-02|1114.55
#2018-11-05|1120.58
#2018-11-06|1124.80
#2018-11-07|1127.26
#2018-11-08|1122.24
#2018-11-09|1100.69
#2018-11-12|1094.67
#2018-11-13|1076.87
#2018-11-14|1076.97
#2018-11-15|1086.00
#2018-11-16|1101.36
#2018-11-19|1111.58
#2018-11-20|1099.17
#2018-11-21|1086.33
#2018-11-22|1088.98
#2018-11-23|1068.54
#2018-11-26|1058.12
#2018-11-27|1065.16
#2018-11-28|1089.18
#2018-11-29|1105.78
#2018-11-30|1106.72
#2018-12-03|1132.18
#2018-12-04|1134.41
#2018-12-05|1128.84
#2018-12-06|1098.48
#2018-12-07|1109.58
#2018-12-10|1078.37
#2018-12-11|1078.06
#2018-12-12|1075.79
#2018-12-13|1082.50
#2018-12-14|1073.23
#2018-12-17|1071.99
#2018-12-18|1054.55
#2018-12-19|1047.52
#2018-12-20|1036.35
#2018-12-21|1028.49
#2018-12-24|1023.45
#2018-12-25|1016.89
#2018-12-26|1021.59
#2018-12-27|1023.21
#2018-12-28|1039.31
#2018-12-31|1043.77
#2019-01-01|1044.12
#2019-01-02|1044.81
#2019-01-03|1054.40
#2019-01-04|1079.41
#2019-01-07|1095.73
#2019-01-08|1088.77
#2019-01-09|1100.23
#2019-01-10|1105.83
#2019-01-11|1104.74
#2019-01-14|1094.63
#2019-01-15|1104.49
#2019-01-16|1106.10
#2019-01-17|1109.70
#2019-01-18|1127.52
#2019-01-21|1137.19
#2019-01-22|1128.71
#2019-01-23|1132.47
#2019-01-24|1144.85
#2019-01-25|1150.42
#2019-01-28|1136.74
#2019-01-29|1140.27
#2019-01-30|1148.09
#2019-01-31|1166.18
#2019-02-01|1173.37
#2019-02-04|1180.66
#2019-02-05|1186.05
#2019-02-06|1182.61
#2019-02-07|1169.19
#2019-02-08|1161.20
#2019-02-11|1152.08
#2019-02-12|1168.53
#2019-02-13|1163.87
#2019-02-14|1152.48
#2019-02-15|1163.47
#2019-02-18|1165.68
#2019-02-19|1171.66
#2019-02-20|1182.53
#2019-02-21|1186.49
#2019-02-22|1190.95
#2019-02-25|1185.84
#2019-02-26|1176.92
#2019-02-27|1180.70
#2019-02-28|1173.74
#2019-03-01|1170.23
#2019-03-04|1172.80
#2019-03-05|1176.27
#2019-03-06|1184.32
#2019-03-07|1173.29
#2019-03-08|1164.94
#2019-03-11|1182.90
#2019-03-12|1193.37
#2019-03-13|1203.00
#2019-03-14|1206.01
#2019-03-15|1217.79
#2019-03-18|1238.61
#2019-03-19|1255.25
#2019-03-20|1248.96
#2019-03-21|1241.49
#2019-03-22|1202.36
#2019-03-25|1189.13
#2019-03-26|1215.97
#2019-03-27|1193.59
#2019-03-28|1202.21
#2019-03-29|1210.94
#2019-04-01|1224.44
#2019-04-02|1226.25
#2019-04-03|1218.62
#2019-04-04|1212.12
#2019-04-05|1218.28
#2019-04-08|1221.79
#2019-04-09|1227.02
#2019-04-10|1224.33
#2019-04-11|1216.64
#2019-04-12|1187.52
#2019-04-15|1183.09
#2019-04-16|1193.47
#2019-04-17|1190.22
#2019-04-18|1206.29
#2019-04-19|1206.30
#2019-04-22|1193.47
#2019-04-23|1201.55
#2019-04-24|1197.64
#2019-04-25|1190.90
#2019-04-26|1196.26
#2019-04-29|1198.74
#2019-04-30|1194.64
#2019-05-01|1196.86
#2019-05-02|1186.28
#2019-05-03|1190.37
#2019-05-06|1173.90
#2019-05-07|1158.70
#2019-05-08|1151.93
#2019-05-09|1123.37
#2019-05-10|1120.17
#2019-05-13|1098.10
#2019-05-14|1104.64
#2019-05-15|1102.32
#2019-05-16|1100.43
#2019-05-17|1085.73
#2019-05-20|1115.12
#2019-05-21|1129.97
#2019-05-22|1134.73
#2019-05-23|1116.75
#2019-05-24|1121.26
#2019-05-27|1120.17
#2019-05-28|1127.47
#2019-05-29|1124.62
#2019-05-30|1136.94
#2019-05-31|1131.73
#2019-06-03|1148.96
#2019-06-04|1149.18
#2019-06-05|1142.83
#2019-06-06|1133.27
#2019-06-07|1137.79
#2019-06-10|1141.24
#2019-06-11|1156.38
#2019-06-12|1149.33
#2019-06-13|1148.23
#2019-06-14|1141.33
#2019-06-17|1130.35
#2019-06-18|1140.25
#2019-06-19|1148.25
#2019-06-20|1166.14
#2019-06-21|1174.56
#2019-06-24|1169.62
#2019-06-25|1164.82
#2019-06-26|1165.60
#2019-06-27|1157.91
#2019-06-28|1155.36
#2019-07-01|1158.02
#2019-07-02|1156.22
#2019-07-03|1159.02
#2019-07-04|1170.36
#2019-07-05|1160.62
#2019-07-08|1155.32
#2019-07-09|1159.86
#2019-07-10|1169.11
#2019-07-11|1182.03
#2019-07-12|1179.95
#2019-07-15|1175.01
#2019-07-16|1175.19
#2019-07-17|1167.76
#2019-07-18|1155.82
#2019-07-19|1158.94
#2019-07-22|1162.77
#2019-07-23|1162.87
#2019-07-24|1155.95
#2019-07-25|1141.32
#2019-07-26|1126.70
#2019-07-29|1125.40
#2019-07-30|1115.15
#2019-07-31|1111.96
#2019-08-01|1103.31
#2019-08-02|1091.56
#2019-08-05|1047.46
#2019-08-06|1045.59
#2019-08-07|1034.25
#2019-08-08|1060.58
#2019-08-09|1057.91
#2019-08-12|1045.00
#2019-08-13|1067.56
#2019-08-14|1055.11
#2019-08-15|1043.82
#2019-08-16|1041.75
#2019-08-19|1047.50
#2019-08-20|1045.94
#2019-08-21|1061.17
#2019-08-22|1047.17
#2019-08-23|1046.30
#2019-08-26|1023.13
#2019-08-27|1030.30
#2019-08-28|1031.66
#2019-08-29|1038.72
#2019-08-30|1058.42
#2019-09-02|1055.00
#2019-09-03|1037.85
#2019-09-04|1055.85
#2019-09-05|1067.94
#2019-09-06|1082.11
#2019-09-09|1088.73
#2019-09-10|1092.14
#2019-09-11|1099.40
#2019-09-12|1098.61
#2019-09-13|1104.44
#2019-09-16|1125.30
#2019-09-17|1111.03
#2019-09-18|1107.21
#2019-09-19|1095.47
#2019-09-20|1113.89
#2019-09-23|1113.91
#2019-09-24|1116.87
#2019-09-25|1112.06
#2019-09-26|1121.66
#2019-09-27|1119.93
#2019-09-30|1120.30
#2019-10-01|1113.52
#2019-10-02|1104.25
#2019-10-03|1111.55
#2019-10-04|1108.58
#2019-10-07|1101.46
#2019-10-08|1098.23
#2019-10-09|1104.78
#2019-10-10|1116.11
#2019-10-11|1132.04
#2019-10-14|1131.34
#2019-10-15|1129.65
#2019-10-16|1136.14
#2019-10-17|1144.97
#2019-10-18|1147.58
#2019-10-21|1153.77
#2019-10-22|1170.65
#2019-10-23|1169.48
#2019-10-24|1180.20
#2019-10-25|1190.44
#2019-10-28|1199.92
#2019-10-29|1207.22
#2019-10-30|1208.33
#2019-10-31|1202.51
#2019-11-01|1209.38
#2019-11-04|1216.61
#2019-11-05|1215.29
#2019-11-06|1208.11
#2019-11-07|1222.80
#2019-11-08|1203.67
#2019-11-11|1192.40
#2019-11-12|1191.85
#2019-11-13|1181.75
#2019-11-14|1170.69
#2019-11-15|1171.16
#2019-11-18|1168.67
#2019-11-19|1175.47
#2019-11-20|1183.88
#2019-11-21|1185.63
#2019-11-22|1195.24
#2019-11-25|1195.98
#2019-11-26|1183.25
#2019-11-27|1188.79
#2019-11-28|1190.25
#2019-11-29|1171.83
#2019-12-02|1182.01
#2019-12-03|1178.18
#2019-12-04|1177.53
#2019-12-05|1183.84
#2019-12-06|1191.51
#2019-12-09|1202.26
#2019-12-10|1199.72
#2019-12-11|1207.59
#2019-12-12|1223.88
#2019-12-13|1224.98
#2019-12-16|1219.06
#2019-12-17|1231.41
#2019-12-18|1248.33
#2019-12-19|1252.69
#2019-12-20|1244.79
#2019-12-23|1250.31
#2019-12-24|1239.93
#2019-12-25|1240.36
#2019-12-26|1238.93
#2019-12-27|1251.88
#2019-12-30|1252.21
#2019-12-31|1247.00
#2020-01-01|1246.14
#2020-01-02|1263.80
#2020-01-03|1263.22
#2020-01-06|1266.46
#2020-01-07|1263.33
#2020-01-08|1259.38
#2020-01-09|1276.11
#2020-01-10|1275.39
#2020-01-13|1272.88
#2020-01-14|1264.02
#2020-01-15|1249.70
#2020-01-16|1253.77
#2020-01-17|1270.27
#2020-01-20|1261.35
#2020-01-21|1240.92
#2020-01-22|1245.79
#2020-01-23|1238.10
#2020-01-24|1233.80
#2020-01-27|1206.95
#2020-01-28|1211.34
#2020-01-29|1198.14
#2020-01-30|1174.13
#2020-01-31|1150.79
#2020-02-03|1140.14
#2020-02-04|1164.93
#2020-02-05|1173.53
#2020-02-06|1194.39
#2020-02-07|1174.15
#2020-02-10|1172.53
#2020-02-11|1188.95
#2020-02-12|1203.30
#2020-02-13|1195.52
#2020-02-14|1195.34
#2020-02-17|1193.07
#2020-02-18|1182.17
#2020-02-19|1198.68
#2020-02-20|1183.35
#2020-02-21|1171.63
#2020-02-24|1146.59
#2020-02-25|1131.63
#2020-02-26|1092.07
#2020-02-27|1067.14
#2020-02-28|1033.72
#2020-03-02|1049.16
#2020-03-03|1054.34
#2020-03-04|1054.61
#2020-03-05|1027.48
#2020-03-06| 976.29
#2020-03-09| 832.05
#2020-03-10| 842.34
#2020-03-11| 822.29
#2020-03-12| 726.61
#2020-03-13| 771.98
#2020-03-16| 703.10
#2020-03-17| 697.44
#2020-03-18| 642.45
#2020-03-19| 628.18
#2020-03-20| 680.07
#2020-03-23| 625.38
#2020-03-24| 671.78
#2020-03-25| 727.74
#2020-03-26| 729.74
#2020-03-27| 713.89
#2020-03-30| 700.41
#2020-03-31| 743.38
#2020-04-01| 726.85
#2020-04-02| 757.00
#2020-04-03| 750.38
#2020-04-06| 766.60
#2020-04-07| 801.63
#2020-04-08| 800.42
#2020-04-09| 814.88
#2020-04-10| 814.33
#2020-04-13| 804.35
#2020-04-14| 798.26
#2020-04-15| 768.85
#2020-04-16| 767.09
#2020-04-17| 783.93
#2020-04-20| 786.33
#2020-04-21| 771.00
#2020-04-22| 803.29
#2020-04-23| 813.64
#2020-04-24| 805.74
#2020-04-27| 822.01
#2020-04-28| 837.45
#2020-04-29| 861.76
#2020-04-30| 869.52
#2020-05-01| 866.13
#2020-05-04| 828.03
#2020-05-05| 845.11
#2020-05-06| 839.48
#2020-05-07| 844.58
#2020-05-08| 871.59
#2020-05-11| 870.57
#2020-05-12| 844.77
#2020-05-13| 837.19
#2020-05-14| 817.38
#2020-05-15| 823.72
#2020-05-18| 844.75
#2020-05-19| 848.65
#2020-05-20| 861.50
#2020-05-21| 862.44
#2020-05-22| 839.90
#2020-05-25| 853.10
#2020-05-26| 862.76
#2020-05-27| 871.55
#2020-05-28| 875.73
#2020-05-29| 872.50
#2020-06-01| 898.89
#2020-06-02| 921.14
#2020-06-03| 941.57
#2020-06-04| 944.87
#2020-06-05| 962.87
#2020-06-08| 973.33
#2020-06-09| 966.65
#2020-06-10| 965.69
#2020-06-11| 943.55
#2020-06-12| 935.95
#2020-06-15| 928.29
#2020-06-16| 946.70
#2020-06-17| 945.45
#2020-06-18| 953.72
#2020-06-19| 975.32
#2020-06-22| 973.41
#2020-06-23| 980.37
#2020-06-24| 968.28
#2020-06-25| 965.24
#2020-06-26| 956.66
#2020-06-29| 952.84
#2020-06-30| 940.45
#2020-07-01| 954.45
#2020-07-02| 978.11
#2020-07-03| 991.48
#2020-07-06|1020.75
#2020-07-07|1001.65
#2020-07-08| 997.18
#2020-07-09|1003.57
#2020-07-10|1011.05
#2020-07-13|1023.49
#2020-07-14|1014.61
#2020-07-15|1006.86
#2020-07-16| 996.02
#2020-07-17|1018.14
#2020-07-20|1023.67
#2020-07-21|1050.63
#2020-07-22|1061.72
#2020-07-23|1069.72
#2020-07-24|1086.08
#2020-07-27|1092.67
#2020-07-28|1094.16
#2020-07-29|1077.60
#2020-07-30|1073.51
#2020-07-31|1054.45
#2020-08-03|1030.37
#2020-08-04|1069.09
#2020-08-05|1084.37
#2020-08-06|1084.66
#2020-08-07|1076.71
#2020-08-10|1073.82
#2020-08-11|1083.31
#2020-08-12|1084.43
#2020-08-13|1085.88
#2020-08-14|1079.24
#2020-08-17|1073.31
#2020-08-18|1081.60
#2020-08-19|1081.37
#2020-08-20|1061.04
#2020-08-21|1059.45
#2020-08-24|1073.49
#2020-08-25|1071.78
#2020-08-26|1077.14
#2020-08-27|1064.19
#2020-08-28|1076.43
#2020-08-31|1059.60
#2020-09-01|1077.24
#2020-09-02|1081.85
#2020-09-03|1074.35
#2020-09-04|1067.62
#2020-09-07|1065.65
#2020-09-08|1060.60
#2020-09-09|1075.38
#2020-09-10|1102.31
#2020-09-11|1105.06
#2020-09-14|1100.03
#2020-09-15|1104.75
#2020-09-16|1108.76
#2020-09-17|1107.98
#2020-09-18|1105.23
#2020-09-21|1072.81
#2020-09-22|1056.71
#2020-09-23|1049.38
#2020-09-24|1029.72
#2020-09-25|1030.63
#2020-09-28|1032.51
#2020-09-29|1035.07
#2020-09-30|1036.61
#2020-10-01|1041.55
#2020-10-02|1033.65
#2020-10-05|1041.06
#2020-10-06|1049.47
#2020-10-07|1054.59
#2020-10-08|1063.17
#2020-10-09|1055.40
#2020-10-12|1053.45
#2020-10-13|1060.76
#2020-10-14|1060.87
#2020-10-15|1034.72
#2020-10-16|1024.22
#2020-10-19|1027.51
#2020-10-20|1027.28
#2020-10-21|1019.59
#2020-10-22|1018.94
#2020-10-23|1029.41
#2020-10-26|1005.56
#2020-10-27| 997.32
#2020-10-28| 971.08
#2020-10-29| 979.79
#2020-10-30| 979.84
#2020-11-02| 941.40
#2020-11-03| 950.07
#2020-11-04| 959.26
#2020-11-05| 991.25
#2020-11-06|1012.20
#2020-11-09|1047.92
#2020-11-10|1086.23
#2020-11-11|1072.98
#2020-11-12|1059.83
#2020-11-13|1054.80
#2020-11-16|1069.67
#2020-11-17|1080.39
#2020-11-18|1084.53
#2020-11-19|1079.57
#2020-11-20|1058.90
#2020-11-23|1093.46
#2020-11-24|1110.05
#2020-11-25|1113.98
#2020-11-26|1116.91
#2020-11-27|1099.51
#2020-11-30|1071.41
#2020-12-01|1092.81
#2020-12-02|1098.34
#2020-12-03|1108.77
#2020-12-04|1106.89
#2020-12-07|1105.89
#2020-12-08|1106.49
#2020-12-09|1107.17
#2020-12-10|1114.63
#2020-12-11|1123.05
#2020-12-14|1121.98
#2020-12-15|1123.17
#2020-12-16|1126.23
#2020-12-17|1140.19
#2020-12-18|1146.37
#2020-12-21|1122.06
#2020-12-22|1119.14
#2020-12-23|1133.90
#2020-12-24|1148.83
#2020-12-25|1148.78
#2020-12-28|1154.82
#2020-12-29|1156.06
#2020-12-30|1161.31
#2020-12-31|1159.35
#2021-01-01|1160.52
#2021-01-04|1174.01
#2021-01-05|1168.86
#2021-01-06|1167.52
#2021-01-07|1183.88
#2021-01-08|1193.37
#2021-01-11|1166.54
#2021-01-12|1187.89
#2021-01-13|1193.20
#2021-01-14|1198.83
#2021-01-15|1172.37
#2021-01-18|1190.44
#2021-01-19|1203.34
#2021-01-20|1215.56
#2021-01-21|1212.79
#2021-01-22|1182.65
#2021-01-25|1158.05
#2021-01-26|1160.30
#2021-01-27|1144.66
#2021-01-28|1132.69
#2021-01-29|1109.28
#2021-02-01|1130.59
#2021-02-02|1167.68
#2021-02-03|1172.38
#2021-02-04|1174.76
#2021-02-05|1178.18
#2021-02-08|1187.75
#2021-02-09|1190.66
#2021-02-10|1196.49
#2021-02-11|1220.99
#2021-02-12|1222.53
#2021-02-15|1223.23
#2021-02-16|1249.14
#2021-02-17|1264.17
#2021-02-18|1243.81
#2021-02-19|1234.37
#2021-02-22|1165.68
#2021-02-23|1192.34
#2021-02-24|1186.25
#2021-02-25|1206.95
#2021-02-26|1158.88
#2021-03-01|1171.93
#2021-03-02|1163.23
#2021-03-03|1188.16
#2021-03-04|1181.01
#2021-03-05|1179.21
#2021-03-08|1159.06
#2021-03-09|1163.74
#2021-03-10|1173.86
#2021-03-11|1201.83
#2021-03-12|1193.74
#2021-03-15|1191.06
#2021-03-16|1189.26
#2021-03-17|1175.74
#2021-03-18|1160.05
#2021-03-19|1172.60
#2021-03-22|1172.24
#2021-03-23|1167.03
#2021-03-24|1144.09
#2021-03-25|1126.75
#2021-03-26|1136.08
#2021-03-29|1142.18
#2021-03-30|1151.56
#2021-03-31|1149.93
#2021-04-01|1160.79
#2021-04-02|1161.21
#2021-04-05|1154.90
#2021-04-06|1152.64
#2021-04-07|1147.81
#2021-04-08|1144.31
#2021-04-09|1132.85
#2021-04-12|1110.05
#2021-04-13|1114.72
#2021-04-14|1127.60
#2021-04-15|1129.71
#2021-04-16|1135.43
#2021-04-19|1137.01
#2021-04-20|1135.64
#2021-04-21|1124.71
#2021-04-22|1127.29
#2021-04-23|1131.73
#2021-04-26|1138.22
#2021-04-27|1143.97
#2021-04-28|1154.03
#2021-04-29|1162.31
#2021-04-30|1147.12
#2021-05-03|1142.32
#2021-05-04|1130.99
#2021-05-05|1142.53
#2021-05-06|1151.53
#2021-05-07|1163.70
#2021-05-10|1175.91
#2021-05-11|1174.22
#2021-05-12|1166.42
#2021-05-13|1157.89
#2021-05-14|1172.93
#2021-05-17|1190.55
#2021-05-18|1206.77
#2021-05-19|1203.42
#2021-05-20|1190.99
#2021-05-21|1201.40
#2021-05-24|1200.50
#2021-05-25|1194.49
#2021-05-26|1197.17
#2021-05-27|1202.67
#2021-05-28|1245.41
#2021-05-31|1260.91
#2021-06-01|1279.89
#2021-06-02|1303.48
#2021-06-03|1308.83
#2021-06-04|1310.18
#2021-06-07|1318.96
#2021-06-08|1319.23
#2021-06-09|1312.42
#2021-06-10|1318.45
#2021-06-11|1330.72
#2021-06-14|1339.13
#2021-06-15|1340.42
#2021-06-16|1329.89
#2021-06-17|1314.31
#2021-06-18|1316.88
#2021-06-21|1324.34
#2021-06-22|1330.54
#2021-06-23|1331.72
#2021-06-24|1330.89
#2021-06-25|1318.42
#2021-06-28|1307.96
#2021-06-29|1304.98
#2021-06-30|1308.01
#2021-07-01|1302.33
#2021-07-02|1300.03
#2021-07-05|1308.56
#2021-07-06|1280.12
#2021-07-07|1277.10
#2021-07-08|1254.18
#2021-07-09|1249.70
#2021-07-12|1258.62
#2021-07-13|1273.58
#2021-07-14|1269.08
#2021-07-15|1260.74
#2021-07-16|1261.14
#2021-07-19|1241.14
#2021-07-20|1235.27
#2021-07-21|1239.16
#2021-07-22|1261.09
#2021-07-23|1253.68
#2021-07-26|1241.38
#2021-07-27|1226.64
#2021-07-28|1230.64
#2021-07-29|1247.42
#2021-07-30|1231.84
#2021-08-02|1249.88
#2021-08-03|1256.73
#2021-08-04|1257.94
#2021-08-05|1283.10
#2021-08-06|1264.75
#2021-08-09|1256.25
#2021-08-10|1258.69
#2021-08-11|1270.77
#2021-08-12|1270.99
#2021-08-13|1279.92
#2021-08-16|1279.40
#2021-08-17|1268.68
#2021-08-18|1271.74
#2021-08-19|1255.41
#2021-08-20|1241.82
#2021-08-23|1265.35
#2021-08-24|1288.00
#2021-08-25|1302.68
#2021-08-26|1301.01
#2021-08-27|1319.73
#2021-08-30|1352.20
#2021-08-31|1356.99
#2021-09-01|1350.15
#2021-09-02|1362.41
#2021-09-03|1387.92
#2021-09-06|1397.93
#2021-09-07|1399.35
#2021-09-08|1377.47
#2021-09-09|1385.63
#2021-09-10|1386.75
#2021-09-13|1387.94
#2021-09-14|1383.84
#2021-09-15|1394.67
#2021-09-16|1397.49
#2021-09-17|1348.48
#2021-09-20|1328.13
#2021-09-21|1343.64
#2021-09-22|1359.09
#2021-09-23|1392.23
#2021-09-24|1379.25
#2021-09-27|1397.13
#2021-09-28|1407.78
#2021-09-29|1396.31
#2021-09-30|1396.02
#2021-10-01|1407.25
#2021-10-04|1412.38
#2021-10-05|1440.64
#2021-10-06|1415.91
#2021-10-07|1423.42
#2021-10-08|1439.33
#2021-10-11|1436.23
#2021-10-12|1438.49
#2021-10-13|1447.02
#2021-10-14|1455.04
#2021-10-15|1462.35
#2021-10-18|1464.43
#2021-10-19|1457.14
#2021-10-20|1453.41
#2021-10-21|1418.96
#2021-10-22|1403.99
#2021-10-25|1422.91
#2021-10-26|1432.85
#2021-10-27|1413.63
#2021-10-28|1398.10
#2021-10-29|1371.41
#2021-11-01|1376.41
#2021-11-02|1361.74
#2021-11-03|1350.94
#2021-11-04|1353.20
#2021-11-05|1348.32
#2021-11-08|1361.94
#2021-11-09|1372.98
#2021-11-10|1372.27
#2021-11-11|1378.53
#2021-11-12|1388.71
#2021-11-15|1381.05
#2021-11-16|1368.03
#2021-11-17|1350.57
#2021-11-18|1342.79
#2021-11-19|1338.63
#2021-11-22|1303.07
#2021-11-23|1318.28
#2021-11-24|1321.42
#2021-11-25|1364.33
#2021-11-26|1311.74
#2021-11-29|1324.41
#2021-11-30|1313.85
#2021-12-01|1341.26
#2021-12-02|1367.32
#2021-12-03|1356.88
#2021-12-06|1336.61
#2021-12-07|1352.58
#2021-12-08|1369.50
#2021-12-09|1381.87
#2021-12-10|1376.47
#2021-12-13|1362.15
#2021-12-14|1347.31
#2021-12-15|1341.37
#2021-12-16|1369.38
#2021-12-17|1335.63
#2021-12-20|1297.04
#2021-12-21|1308.74
#2021-12-22|1328.12
#2021-12-23|1341.68
#2021-12-24|1345.38
#2021-12-27|1353.35
#2021-12-28|1363.32
#2021-12-29|1356.54
#2021-12-30|1352.19
#2021-12-31|1359.42
#2022-01-03|1375.02
#2022-01-04|1380.94
#2022-01-05|1369.01
#2022-01-06|1349.51
#2022-01-07|1364.94
#2022-01-10|1372.66
#2022-01-11|1392.93
#2022-01-12|1427.21
#2022-01-13|1442.49
#2022-01-14|1448.30
#2022-01-17|1453.13
#2022-01-18|1444.40
#2022-01-19|1454.86
#2022-01-20|1452.22
#2022-01-21|1446.33
#2022-01-24|1408.61
#2022-01-25|1411.88
#2022-01-26|1433.01
#2022-01-27|1424.04
#2022-01-28|1410.50
#2022-01-31|1430.96
#2022-02-01|1435.42
#2022-02-02|1430.13
#2022-02-03|1419.05
#2022-02-04|1428.65
#2022-02-07|1432.04
#2022-02-08|1438.25
#2022-02-09|1453.23
#2022-02-10|1465.11
#2022-02-11|1472.99
#2022-02-14|1443.10
#2022-02-15|1461.95
#2022-02-16|1475.63
#2022-02-17|1479.53
#2022-02-18|1477.40
#2022-02-21|1476.96
#2022-02-22|1464.93
#2022-02-23|1463.46
#2022-02-24|1386.91
#2022-02-25|1409.01
#2022-02-28|1422.15
#2022-03-01|1422.72
#2022-03-02|1433.45
#2022-03-03|1448.13
#2022-03-04|1423.15
#2022-03-07|1368.84
#2022-03-08|1342.37
#2022-03-09|1377.31
#2022-03-10|1396.58
#2022-03-11|1381.52
#2022-03-14|1354.50
#2022-03-15|1303.44
#2022-03-16|1336.44
#2022-03-17|1376.23
#2022-03-18|1389.86
#2022-03-21|1384.46
#2022-03-22|1406.78
#2022-03-23|1418.99
#2022-03-24|1438.22
#2022-03-25|1441.24
#2022-03-28|1450.39
#2022-03-29|1471.27
#2022-03-30|1499.48
#2022-03-31|1490.82
#2022-04-01|1507.51
#2022-04-04|1520.13
#2022-04-05|1506.04
#2022-04-06|1497.06
#2022-04-07|1484.79
#2022-04-08|1505.41
#2022-04-11|1494.58
#2022-04-12|1486.36
#2022-04-13|1496.40
#2022-04-14|1498.52
#2022-04-15|1498.09
#2022-04-18|1492.71
#2022-04-19|1513.50
#2022-04-20|1526.40
#2022-04-21|1534.57
#2022-04-22|1501.48
#2022-04-25|1443.23
#2022-04-26|1453.64
#2022-04-27|1458.20
#2022-04-28|1483.68
#2022-04-29|1481.76
#2022-05-02|1466.34
#2022-05-03|1471.48
#2022-05-04|1467.28
#2022-05-05|1454.37
#2022-05-06|1441.40
#2022-05-09|1392.85
#2022-05-10|1374.58
#2022-05-11|1389.92
#2022-05-12|1374.09
#2022-05-13|1394.12
#2022-05-16|1405.55
#2022-05-17|1443.08
#2022-05-18|1440.59
#2022-05-19|1430.98
#2022-05-20|1487.98
#2022-05-23|1502.69
#2022-05-24|1475.70
#2022-05-25|1488.55
#2022-05-26|1493.66
#2022-05-27|1482.51
#2022-05-30|1497.24
#2022-05-31|1498.77
#2022-06-01|1494.57
#2022-06-02|1510.98
#2022-06-03|1526.18
#2022-06-06|1524.64
#2022-06-07|1516.44
#2022-06-08|1516.65
#2022-06-09|1527.69
#2022-06-10|1491.37
#2022-06-13|1451.75
#2022-06-14|1442.82
#2022-06-15|1423.37
#2022-06-16|1405.14
#2022-06-17|1381.63
#2022-06-20|1363.44
#2022-06-21|1378.04
#2022-06-22|1343.89
#2022-06-23|1329.36
#2022-06-24|1335.06
#2022-06-27|1357.27
#2022-06-28|1375.66
#2022-06-29|1375.87
#2022-06-30|1374.67
#2022-07-01|1326.97
#2022-07-04|1333.70
#2022-07-05|1320.40
#2022-07-06|1300.64
#2022-07-07|1311.68
#2022-07-08|1321.17
#2022-07-11|1316.68
#2022-07-12|1305.78
#2022-07-13|1297.04
#2022-07-14|1287.55
#2022-07-15|1291.01
#2022-07-18|1318.03
#2022-07-19|1321.80
#2022-07-20|1339.94
#2022-07-21|1326.05
#2022-07-22|1331.59
#2022-07-25|1326.72
#2022-07-26|1341.49
#2022-07-27|1346.96
#2022-07-28|1370.99
#2022-07-29|1405.49
#2022-08-01|1423.21
#2022-08-02|1413.30
#2022-08-03|1409.12
#2022-08-04|1406.04
#2022-08-05|1407.75
#2022-08-08|1436.49
#2022-08-09|1445.80
#2022-08-10|1453.75
#2022-08-11|1445.23
#2022-08-12|1485.60
#2022-08-15|1481.08
#2022-08-16|1482.35
#2022-08-17|1499.54
#2022-08-18|1501.55
#2022-08-19|1476.46
#2022-08-22|1479.12
#2022-08-23|1512.05
#2022-08-24|1511.30
#2022-08-25|1517.53
#2022-08-26|1523.27
#2022-08-29|1528.93
#2022-08-30|1518.23
#2022-08-31|1509.98
#2022-09-01|1489.10
#2022-09-02|1473.76
#2022-09-05|1496.97
#2022-09-06|1489.80
#2022-09-07|1482.01
#2022-09-08|1477.66
#2022-09-09|1485.40
#2022-09-12|1494.65
#2022-09-13|1489.33
#2022-09-14|1478.66
#2022-09-15|1456.63
#2022-09-16|1425.37
#2022-09-19|1432.05
#2022-09-20|1437.58
#2022-09-21|1432.41
#2022-09-22|1428.32
#2022-09-23|1380.87
#2022-09-26|1334.05
#2022-09-27|1340.61
#2022-09-28|1307.23
#2022-09-29|1301.09
#2022-09-30|1325.20
#2022-10-03|1361.34
#2022-10-04|1373.79
#2022-10-05|1390.92
#2022-10-06|1402.94
#2022-10-07|1393.71
#2022-10-10|1376.29
#2022-10-11|1356.71
#2022-10-12|1353.71
#2022-10-13|1359.86
#2022-10-14|1354.83
#2022-10-17|1365.15
#2022-10-18|1392.69
#2022-10-19|1406.41
#2022-10-20|1423.55
#2022-10-21|1436.76
#2022-10-24|1379.54
#2022-10-25|1368.99
#2022-10-26|1360.72
#2022-10-27|1369.98
#2022-10-28|1372.65
#2022-10-31|1342.02
#2022-11-01|1363.01
#2022-11-02|1367.98
#2022-11-03|1373.78
#2022-11-04|1390.49
#2022-11-07|1389.91
#2022-11-08|1390.75
#2022-11-09|1384.95
#2022-11-10|1352.05
#2022-11-11|1395.39
#2022-11-14|1392.68
#2022-11-15|1397.87
#2022-11-16|1384.22
#2022-11-17|1365.71
#2022-11-18|1365.03
#2022-11-21|1353.10
#2022-11-22|1360.53
#2022-11-23|1357.28
#2022-11-24|1385.51
#2022-11-25|1387.52
#2022-11-28|1406.81
#2022-11-29|1432.13
#2022-11-30|1463.92
#2022-12-01|1452.52
#2022-12-02|1445.31
#2022-12-05|1430.29
#2022-12-06|1427.90
#2022-12-07|1402.68
#2022-12-08|1396.70
#2022-12-09|1391.04
#2022-12-12|1378.19
#2022-12-13|1376.82
#2022-12-14|1363.27
#2022-12-15|1354.05
#2022-12-16|1351.50
#2022-12-19|1360.62
#2022-12-20|1375.34
#2022-12-21|1368.49
#2022-12-22|1372.65
#2022-12-23|1364.13
#2022-12-26|1368.28
#2022-12-27|1366.18
#2022-12-28|1381.33
#2022-12-29|1373.35
#2022-12-30|1374.51
#2023-01-02|1363.67
#2023-01-03|1349.82
#2023-01-04|1343.05
#2023-01-05|1357.48
#2023-01-06|1374.92
#2023-01-09|1397.25
#2023-01-10|1399.16
#2023-01-11|1408.03
#2023-01-12|1407.86
#2023-01-13|1409.79
#2023-01-16|1399.06
#2023-01-17|1420.34
#2023-01-18|1423.63
#2023-01-19|1421.06
#2023-01-20|1432.82
#2023-01-23|1434.23
#2023-01-24|1428.72
#2023-01-25|1430.74
#2023-01-26|1429.05
#2023-01-27|1409.86
#2023-01-30|1405.03
#2023-01-31|1404.26
#2023-02-01|1398.98
#2023-02-02|1382.34
#2023-02-03|1370.48
#2023-02-06|1360.20
#2023-02-07|1360.47
#2023-02-08|1380.39
#2023-02-09|1376.74
#2023-02-10|1375.55
#2023-02-13|1377.85
#2023-02-14|1389.15
#2023-02-15|1393.50
#2023-02-16|1391.19
#2023-02-17|1391.01
#2023-02-20|1392.42
#2023-02-21|1397.88
#2023-02-22|1373.24
#2023-02-23|1382.57
#2023-02-24|1373.99
#2023-02-27|1367.85
#2023-02-28|1333.64
#2023-03-01|1349.63
#2023-03-02|1341.84
#2023-03-03|1379.68
#2023-03-06|1399.33
#2023-03-07|1397.41
#2023-03-08|1403.65
#2023-03-09|1378.61
#2023-03-10|1359.02
#2023-03-13|1345.98
#2023-03-14|1327.08
#2023-03-15|1313.52
#2023-03-16|1300.75
#2023-03-17|1315.27
#2023-03-20|1294.59
#2023-03-21|1317.59
#2023-03-22|1320.35
#2023-03-23|1312.70
#2023-03-24|1293.86
#2023-03-27|1302.64
#2023-03-28|1317.69
#2023-03-29|1321.36
#2023-03-30|1338.92
#2023-03-31|1360.77
#2023-04-03|1370.27
#2023-04-04|1369.29
#2023-04-05|1371.54
#2023-04-06|1369.41
#2023-04-07|1368.96
#2023-04-10|1367.71
#2023-04-11|1391.42
#2023-04-12|1403.93
#2023-04-13|1411.07
#2023-04-14|1416.29
#2023-04-17|1433.78
#2023-04-18|1429.43
#2023-04-19|1415.52
#2023-04-20|1413.35
#2023-04-21|1412.10
#2023-04-24|1420.92
#2023-04-25|1417.70
#2023-04-26|1417.10
#2023-04-27|1416.83
#2023-04-28|1438.84
#2023-05-01|1439.82
#2023-05-02|1426.88
#2023-05-03|1414.92
#2023-05-04|1430.24
#2023-05-05|1445.75
#2023-05-08|1475.57
#2023-05-09|1471.81
#2023-05-10|1481.20
#2023-05-11|1480.57
#2023-05-12|1481.56
#2023-05-15|1481.06
#2023-05-16|1483.47
#2023-05-17|1465.28
#2023-05-18|1469.12
#2023-05-19|1465.32
#2023-05-22|1468.40
#2023-05-23|1472.08
#2023-05-24|1471.02
#2023-05-25|1456.52
#2023-05-26|1477.32
#2023-05-29|1474.72
#2023-05-30|1464.20
#2023-05-31|1428.64
#2023-06-01|1443.30
#2023-06-02|1463.11
#2023-06-05|1472.78
#2023-06-06|1481.98
#2023-06-07|1497.36
#2023-06-08|1500.07
#2023-06-09|1517.73
#2023-06-12|1520.72
#2023-06-13|1530.93
#2023-06-14|1554.18
#2023-06-15|1558.61
#2023-06-16|1572.59
#2023-06-19|1576.18
#2023-06-20|1568.48
#2023-06-21|1583.03
#2023-06-22|1569.63
#2023-06-23|1543.21
#2023-06-26|1542.98
#2023-06-27|1543.57
#2023-06-28|1553.79
#2023-06-29|1554.53
#2023-06-30|1557.19
#2023-07-03|1595.81
#2023-07-04|1586.98
#2023-07-05|1576.39
#2023-07-06|1572.81
#2023-07-07|1567.95
#2023-07-10|1592.74
#2023-07-11|1599.59
#2023-07-12|1613.11
#2023-07-13|1624.03
#2023-07-14|1619.20
#2023-07-17|1632.72
#2023-07-18|1630.31
#2023-07-19|1639.37
#2023-07-20|1583.32
#2023-07-21|1576.72
#2023-07-24|1570.97
#2023-07-25|1583.81
#2023-07-26|1588.96
#2023-07-27|1562.67
#2023-07-28|1571.49
#2023-07-31|1592.15
#2023-08-01|1573.48
#2023-08-02|1546.51
#2023-08-03|1538.00
#2023-08-04|1539.32
#2023-08-07|1545.69
#2023-08-08|1540.90
#2023-08-09|1551.46
#2023-08-10|1565.64
#2023-08-11|1555.30
#2023-08-14|1549.96
#2023-08-15|1543.43
#2023-08-16|1544.13
#2023-08-17|1529.03
#2023-08-18|1532.35
#2023-08-21|1571.76
#2023-08-22|1586.71
#2023-08-23|1609.84
#2023-08-24|1601.09
#2023-08-25|1592.45
#2023-08-28|1594.11
#2023-08-29|1600.85
#2023-08-30|1603.52
#2023-08-31|1584.79
#2023-09-01|1604.57
#2023-09-04|1619.55
#2023-09-05|1625.64
#2023-09-06|1626.53
#2023-09-07|1627.93
#2023-09-08|1633.37
#2023-09-11|1641.55
#2023-09-12|1619.81
#2023-09-13|1621.82
#2023-09-14|1650.51
#2023-09-15|1645.63
#2023-09-18|1643.49
#2023-09-19|1648.29
#2023-09-20|1636.36
#2023-09-21|1611.61
#2023-09-22|1617.84
#2023-09-25|1605.98
#2023-09-26|1591.79
#2023-09-27|1611.50
#2023-09-28|1599.40
#2023-09-29|1616.02
#2023-10-02|1601.24
#2023-10-03|1564.99
#2023-10-04|1544.10
#2023-10-05|1544.03
#2023-10-06|1556.87
#2023-10-09|1575.06
#2023-10-10|1590.25
#2023-10-11|1607.26
#2023-10-12|1610.14
#2023-10-13|1616.24
#2023-10-16|1620.63
#2023-10-17|1641.33
#2023-10-18|1634.91
#2023-10-19|1620.07
#2023-10-20|1612.54
#2023-10-23|1580.06
#2023-10-24|1584.04
#2023-10-25|1577.92
#2023-10-26|1564.54
#2023-10-27|1582.37
#2023-10-30|1573.12
#2023-10-31|1558.86
#2023-11-01|1571.98
#2023-11-02|1588.02
#2023-11-03|1607.32
#2023-11-06|1609.94
#2023-11-07|1603.90
#2023-11-08|1595.04
#2023-11-09|1594.16
#2023-11-10|1591.33
#2023-11-13|1607.64
#2023-11-14|1620.14
#2023-11-15|1647.18
#2023-11-16|1643.39
#2023-11-17|1641.76
#2023-11-20|1650.89
#2023-11-21|1647.91
#2023-11-22|1647.66
#2023-11-23|1656.82
#2023-11-24|1652.06
#2023-11-27|1645.85
#2023-11-28|1652.81
#2023-11-29|1646.70
#2023-11-30|1646.59
#2023-12-01|1649.61
#2023-12-04|1649.23
#2023-12-05|1638.79
#2023-12-06|1640.37
#2023-12-07|1634.01
#2023-12-08|1646.04
#2023-12-11|1642.81
#2023-12-12|1625.17
#2023-12-13|1631.66
#2023-12-14|1659.82
#2023-12-15|1673.61
#2023-12-18|1685.23
#2023-12-19|1704.39
#2023-12-20|1689.32
#2023-12-21|1706.37
#2023-12-22|1719.82
#2023-12-25|1719.34
#2023-12-26|1735.04
#2023-12-27|1743.39
#2023-12-28|1757.49
#2023-12-29|1751.79
#2024-01-01|1755.08
#2024-01-02|1759.87
#2024-01-03|1766.87
#2024-01-04|1770.10
#2024-01-05|1783.00
#2024-01-08|1770.63
#2024-01-09|1765.24
#2024-01-10|1778.16
#2024-01-11|1797.05
#2024-01-12|1817.47
#2024-01-15|1833.92
#2024-01-16|1802.96
#2024-01-17|1774.66
#2024-01-18|1779.55
#2024-01-19|1778.06
#2024-01-22|1765.98
#2024-01-23|1752.62
#2024-01-24|1785.76
#2024-01-25|1826.52
#2024-01-26|1835.13
#2024-01-29|1895.07
#2024-01-30|1861.87
#2024-01-31|1878.21
#2024-02-01|1890.76
#2024-02-02|1902.93
#2024-02-05|1889.47
#2024-02-06|1909.95
#2024-02-07|1926.55
#2024-02-08|1924.36
#2024-02-09|1917.62
#2024-02-12|1907.35
#2024-02-13|1913.26
#2024-02-14|1923.19
#2024-02-15|1940.49
#2024-02-16|1952.55
#2024-02-19|1971.80
#2024-02-20|1976.22
#2024-02-21|1972.44
#2024-02-22|1998.44
#2024-02-23|1990.47
#2024-02-26|1990.46
#2024-02-27|1994.17
#2024-02-28|1942.78
#2024-02-29|1941.20
#2024-03-01|1965.49
#2024-03-04|1983.99
#2024-03-05|1969.68
#2024-03-06|1979.29
#2024-03-07|1965.38
#2024-03-08|1931.26
#2024-03-11|1916.83
#2024-03-12|1931.01
#2024-03-13|1900.91
#2024-03-14|1904.69
#2024-03-15|1890.46
#2024-03-18|1895.77
#2024-03-19|1884.78
#2024-03-20|1899.84
#2024-03-21|1905.83
#2024-03-22|1896.21
#2024-03-25|1903.40
#2024-03-26|1889.91
#2024-03-27|1920.90
#2024-03-28|1933.55
#2024-03-29|1933.61
#2024-04-01|1930.33
#2024-04-02|1962.57
#2024-04-03|1953.85
#2024-04-04|1948.56
#2024-04-05|1939.76
#2024-04-08|1966.21
#2024-04-09|1964.77
#2024-04-10|1988.08
#2024-04-11|1984.39
#2024-04-12|1957.23
#2024-04-15|1957.49
#2024-04-16|1944.23
#2024-04-17|1946.99
#2024-04-18|1944.87
#2024-04-19|1961.92
#2024-04-22|1968.64
#2024-04-23|1957.61
#2024-04-24|1953.78
#2024-04-25|1976.76
#2024-04-26|1987.97
#2024-04-29|1999.41
#2024-04-30|1993.05
#2024-05-01|1991.80
#2024-05-02|1996.26
#2024-05-03|1983.05
#2024-05-06|1978.43
#2024-05-07|1980.91
#2024-05-08|1997.73
#2024-05-09|1979.21
#2024-05-10|2007.11
#2024-05-13|2003.19
#2024-05-14|1999.53
#2024-05-15|1978.66
#2024-05-16|1977.69
#2024-05-17|1985.92
#2024-05-20|1995.01
#2024-05-21|1991.43
#2024-05-22|2004.03
#2024-05-23|2013.48
#2024-05-24|2005.52
#2024-05-27|2011.31
#2024-05-28|2015.76
#2024-05-29|2003.62
#2024-05-30|1983.63
#2024-05-31|1989.59
#2024-06-03|2052.66
#2024-06-04|1944.17
#2024-06-05|1952.66
#2024-06-06|1972.55
#2024-06-07|1980.92
#2024-06-10|1976.64
#2024-06-11|1967.23
#2024-06-12|1966.45
#2024-06-13|1964.87
#2024-06-14|1969.04
#2024-06-17|1953.29
#2024-06-18|1970.58
#2024-06-19|1963.76
#2024-06-20|1986.66
#2024-06-21|1968.08
#2024-06-24|1972.46
#2024-06-25|1975.01
#2024-06-26|2000.70
#2024-06-27|2004.97
#2024-06-28|2038.91
#2024-07-01|2039.94
#2024-07-02|2045.69
#2024-07-03|2051.32
#2024-07-04|2063.05
#2024-07-05|2085.03
#2024-07-08|2095.37
#2024-07-09|2087.61
#2024-07-10|2067.19
#2024-07-11|2074.68
#2024-07-12|2078.81
#2024-07-15|2092.17
#2024-07-16|2082.23
#2024-07-17|2063.66
#2024-07-18|2059.61
#2024-07-19|2020.73
#2024-07-22|1987.94
#2024-07-23|1970.52
#2024-07-24|1988.37
#2024-07-25|1979.12
#2024-07-26|1990.72
#2024-07-29|1996.62
#2024-07-30|1987.51
#2024-07-31|2006.13
#2024-08-01|2002.28
#2024-08-02|1974.18
#2024-08-05|1913.68
#2024-08-06|1928.54
#2024-08-07|1962.55
#2024-08-08|1957.71
#2024-08-09|1991.38
#2024-08-12|2003.94
#2024-08-13|2005.91
#2024-08-14|2007.78
#2024-08-15|2013.91
#2024-08-16|2034.49
#2024-08-19|2052.20
#2024-08-20|2041.72
#2024-08-21|2037.00
#2024-08-22|2029.46
#2024-08-23|2034.90
#2024-08-26|2074.11
#2024-08-27|2080.65
#2024-08-28|2079.68
#2024-08-29|2075.96
#2024-08-30|2071.96
#2024-09-02|2069.61
#2024-09-03|2052.48
#2024-09-04|2041.31
#2024-09-05|2018.28
#2024-09-06|1989.13
#2024-09-09|1965.45
#2024-09-10|1955.44
#2024-09-11|1941.89
#2024-09-12|1955.33
#2024-09-13|1964.75
#2024-09-16|1972.87
#2024-09-17|1977.20
#2024-09-18|1963.85
#2024-09-19|1970.30
#2024-09-20|1984.50
#2024-09-23|1997.08
#2024-09-24|2029.36
#2024-09-25|2034.58
#2024-09-26|2036.14
#2024-09-27|2068.11
#2024-09-30|2044.32
#2024-10-01|2045.11
#2024-10-02|2074.16
#2024-10-03|2021.17
#2024-10-04|2028.73
#2024-10-07|2027.33
#2024-10-08|1985.67
#2024-10-09|1949.06
#2024-10-10|1972.48
#2024-10-11|1966.75
#2024-10-14|1969.99
#2024-10-15|1936.66
#2024-10-16|1937.58
#2024-10-17|1918.63
#2024-10-18|1929.48
#2024-10-21|1914.93
#2024-10-22|1896.99
#2024-10-23|1893.13
#2024-10-24|1895.43
#2024-10-25|1887.92
#2024-10-28|1893.28
#2024-10-29|1883.87
#2024-10-30|1874.20
#2024-10-31|1870.36
#2024-11-01|1868.45
#2024-11-04|1848.85
#2024-11-05|1857.83
#2024-11-06|1872.22
#2024-11-07|1863.59
#2024-11-08|1830.92
#2024-11-11|1816.39
#2024-11-12|1808.03
#2024-11-13|1785.99
#2024-11-14|1791.91
#2024-11-15|1794.31
#2024-11-18|1807.43
#2024-11-19|1794.34
#2024-11-20|1796.87
#2024-11-21|1781.19
#2024-11-22|1816.01
#2024-11-25|1830.96
#2024-11-26|1831.51
#2024-11-27|1827.93
#2024-11-28|1791.92
#2024-11-29|1814.65
#2024-12-02|1817.55
#2024-12-03|1836.90
#2024-12-04|1838.46
#2024-12-05|1853.34
#2024-12-06|1836.83
#2024-12-09|1844.29
#2024-12-10|1834.34
#2024-12-11|1838.76
#2024-12-12|1819.96
#2024-12-13|1814.09
#2024-12-16|1803.51
#2024-12-17|1786.56
#2024-12-18|1774.86
#2024-12-19|1759.00
#2024-12-20|1733.48
#2024-12-23|1740.40
#2024-12-24|1749.10
#2024-12-25|1749.61
#2024-12-26|1752.29
#2024-12-27|1745.00
#2024-12-30|1739.82
#2024-12-31|1752.55
#2025-01-01|1760.11
#2025-01-02|1764.42
#2025-01-03|1772.00
#2025-01-06|1747.68
#2025-01-07|1773.36
#2025-01-08|1775.40
#2025-01-09|1760.82
#2025-01-10|1741.60
#2025-01-13|1729.32
#2025-01-14|1742.95
#2025-01-15|1759.54
#2025-01-16|1766.81
#2025-01-17|1783.85
#2025-01-20|1784.10
#2025-01-21|1765.36
#2025-01-22|1766.88
#2025-01-23|1753.98
#2025-01-24|1747.28
#2025-01-27|1737.66
#2025-01-28|1733.25
#2025-01-29|1733.57
#2025-01-30|1753.14
#2025-01-31|1769.91
#2025-02-03|1740.12
#2025-02-04|1773.37
#2025-02-05|1756.69
#2025-02-06|1763.23
#2025-02-07|1752.25
#2025-02-10|1743.36
#2025-02-11|1735.51
#2025-02-12|1720.60
#2025-02-13|1716.67
#2025-02-14|1730.89
#2025-02-17|1736.99
#2025-02-18|1744.11
#2025-02-19|1745.18
#2025-02-20|1752.54
#2025-02-21|1739.20
#2025-02-24|1723.33
#2025-02-25|1708.04
#2025-02-26|1707.16
#2025-02-27|1688.75
#2025-02-28|1662.77
#2025-03-03|1651.54
#2025-03-04|1645.28
#2025-03-05|1653.75
#2025-03-06|1678.43
#2025-03-07|1709.74
#2025-03-10|1693.76
#2025-03-11|1693.86
#2025-03-12|1699.76
#2025-03-13|1704.12
#2025-03-14|1727.19
#2025-03-17|1740.12
#2025-03-18|1749.68
#2025-03-19|1762.17
#2025-03-20|1775.72
#2025-03-21|1784.09
#2025-03-24|1805.79
#2025-03-25|1795.19
#2025-03-26|1786.12
#2025-03-27|1798.49
#2025-03-28|1790.52
#2025-03-31|1789.84
#2025-04-01|1790.21
#2025-04-02|1787.04
#2025-04-03|1769.08
#2025-04-04|1711.73
#2025-04-07|1612.82
#2025-04-08|1619.05
#2025-04-09|1613.99
#2025-04-10|1603.00
#2025-04-11|1646.55
#2025-04-14|1657.67
#2025-04-15|1672.27
#2025-04-16|1676.62
#2025-04-17|1711.84
#2025-04-18|1711.64
#2025-04-21|1740.32
#2025-04-22|1743.27
#2025-04-23|1753.88
#2025-04-24|1754.71
#2025-04-25|1742.43
#2025-04-28|1782.90
#2025-04-29|1795.17
#2025-04-30|1801.07
#2025-05-01|1800.19
#2025-05-02|1822.42
#2025-05-05|1825.36
#2025-05-06|1809.00
#2025-05-07|1802.43
#2025-05-08|1791.87
#2025-05-09|1786.88
#2025-05-12|1844.03
#2025-05-13|1840.61
#2025-05-14|1859.49
#2025-05-15|1870.04
#2025-05-16|1869.73
#2025-05-19|1868.35
#2025-05-20|1860.39
#2025-05-21|1868.15
#2025-05-22|1843.85
#2025-05-23|1864.42
#2025-05-26|1875.80
#2025-05-27|1869.91
#2025-05-28|1865.24
#2025-05-29|1871.68
#2025-05-30|1860.36
#2025-06-02|1856.18
#2025-06-03|1855.27
#2025-06-04|1858.19
#2025-06-05|1868.09
#2025-06-06|1877.49
#2025-06-09|1883.09
#2025-06-10|1895.88
#2025-06-11|1925.08
#2025-06-12|1916.20
#2025-06-13|1912.37
#2025-06-16|1923.48
#2025-06-17|1919.62
#2025-06-18|1907.46
#2025-06-19|1891.66
#2025-06-20|1914.70
#2025-06-23|1900.40
#2025-06-24|1903.12
#2025-06-25|1902.34
#2025-06-26|1930.26
#2025-06-27|1947.80
#2025-06-30|1943.42
#2025-07-01|1959.69
#2025-07-02|1961.28
#2025-07-03|1974.13
#2025-07-04|1983.34
#2025-07-07|1975.23
#2025-07-08|1987.04
#2025-07-09|1970.30
#2025-07-10|1968.53
#2025-07-11|1953.92
#2025-07-14|1952.44
#2025-07-15|1954.36
#2025-07-16|1949.07
#2025-07-17|1937.24
#2025-07-18|1932.61
#2025-07-21|1922.96
#2025-07-22|1926.10
#2025-07-23|1941.51
#2025-07-24|1934.89
#2025-07-25|1915.47
#2025-07-28|1896.33
#2025-07-29|1921.36
#2025-07-30|1921.61
#2025-07-31|1891.43
#2025-08-01|1879.48
#2025-08-04|1891.86
#2025-08-05|1882.70
#2025-08-06|1893.20
#2025-08-07|1895.84
#2025-08-08|1866.45
#2025-08-11|1876.10
#2025-08-12|1887.43
#2025-08-13|1886.43
#2025-08-14|1872.73
#2025-08-15|1871.52
#2025-08-18|1869.70
#2025-08-19|1888.47
#2025-08-20|1887.61
#2025-08-21|1892.84
#2025-08-22|1889.75
#2025-08-25|1894.02
#2025-08-26|1868.36
#2025-08-27|1866.53
#2025-08-28|1874.10
#2025-08-29|1854.33
#2025-09-01|1863.40
#2025-09-02|1870.73
#2025-09-03|1875.49
#2025-09-04|1861.40
#2025-09-05|1874.86
#2025-09-08|1880.20
#2025-09-09|1880.58
#2025-09-10|1896.39
#2025-09-11|1901.27
#2025-09-12|1904.44
#2025-09-15|1920.10
#2025-09-16|1930.11
#2025-09-17|1948.65
#2025-09-18|1932.34
#2025-09-19|1927.25
#2025-09-22|1905.26
#2025-09-23|1908.22
#2025-09-24|1910.67
#2025-09-25|1895.29
#2025-09-26|1891.18
#2025-09-29|1897.42
#2025-09-30|1884.16
#2025-10-01|1886.40
#2025-10-02|1886.82
#2025-10-03|1884.79
#2025-10-06|1889.86
#2025-10-07|1893.57
#2025-10-08|1880.30
#2025-10-09|1889.91
#2025-10-10|1884.71
#2025-10-13|1885.37
#2025-10-14|1872.39
#2025-10-15|1890.89
#2025-10-16|1912.10
#2025-10-17|1911.63
#2025-10-20|1953.27
#2025-10-21|1952.89
#2025-10-22|1956.17
#2025-10-23|1958.87
#2025-10-24|1959.04
#2025-10-27|1979.89
#2025-10-28|1978.79
#2025-10-29|1995.84
#2025-10-30|1982.54
#2025-10-31|1976.14
#2025-11-03|1995.31
#2025-11-04|1989.49
#2025-11-05|2001.58
#2025-11-06|2019.16
#2025-11-07|2024.61
#2025-11-10|2045.24
#2025-11-11|2063.45
#2025-11-12|2070.80
#2025-11-13|2064.60
#2025-11-14|2063.38
#2025-11-17|2065.83
#2025-11-18|2053.68
#2025-11-19|2056.83
#2025-11-20|2066.11
#2025-11-21|2026.59
#2025-11-24|2022.87
#2025-11-25|2020.87
#2025-11-26|2043.32
#2025-11-27|2041.01
#2025-11-28|2026.54
#2025-12-01|2028.46
#2025-12-02|2023.63
#2025-12-03|2017.81
#2025-12-04|2020.86
#2025-12-05|2003.10
#2025-12-08|1988.82
#2025-12-09|1977.29
#2025-12-10|1971.40
#2025-12-11|1969.16
#2025-12-12|1984.35
#2025-12-15|1982.52
#2025-12-16|1947.65
#2025-12-17|1956.06
#2025-12-18|1960.52
#2025-12-19|1988.46
#2025-12-22|1991.48
#2025-12-23|1997.61
#2025-12-24|1988.24
#2025-12-25|1988.42
#2025-12-26|1987.84
#2025-12-29|1984.20
#2025-12-30|1993.54
#2025-12-31|2013.48
#2026-01-01|2015.08
#2026-01-02|2035.68
#2026-01-05|2008.55
#2026-01-06|1978.76
#2026-01-07|1977.81
#2026-01-08|1955.66
#2026-01-09|1961.35
#2026-01-12|1968.07
#2026-01-13|1963.86
#2026-01-14|1982.75
#2026-01-15|1981.29
#2026-01-16|1972.64
#2026-01-19|1954.73
#2026-01-20|1938.31
#2026-01-21|1956.97
#2026-01-22|1978.90
#2026-01-23|1977.43
#2026-01-26|1994.96
#2026-01-27|2012.45
#2026-01-28|2069.40
#2026-01-29|2072.50
#2026-01-30|2063.25
#2026-02-02|2035.54
#2026-02-03|2095.47
#2026-02-04|2122.01
#2026-02-05|2100.29
#2026-02-06|2109.22
#2026-02-09|2131.86
#2026-02-10|2139.66
#2026-02-11|2162.64
#2026-02-12|2144.95
#2026-02-13|2096.82
#2026-02-16|2116.37
#2026-02-17|2108.94
#2026-02-18|2125.86
#2026-02-19|2115.56
#2026-02-20|2127.94
#2026-02-23|2146.59
#2026-02-24|2164.12
#2026-02-25|2146.86
#2026-02-26|2146.55
#2026-02-27|2148.51
#2026-03-02|2144.23
#2026-03-03|2127.97
#2026-03-04|2105.83
#2026-03-05|2135.25
#2026-03-06|2157.66
#2026-03-09|2172.43
#2026-03-10|2169.72
#2026-03-11|2191.92
#2026-03-12|2198.30
#2026-03-13|2164.67
#2026-03-16|2172.84
#2026-03-17|2188.44
#2026-03-18|2205.75
#2026-03-19|2187.97
#2026-03-20|2178.68
#2026-03-23|2163.41
#2026-03-24|2180.81
#2026-03-25|2195.74
#2026-03-26|2203.61
#2026-03-27|2179.70
#2026-03-30|2177.28
#2026-03-31|2146.51
#2026-04-01|2152.38
#2026-04-02|2179.06
#2026-04-03|2179.08
#2026-04-06|2164.37
#2026-04-07|2164.61
#2026-04-08|2178.76
#2026-04-09|2190.82
#2026-04-10|2228.11
#2026-04-13|2216.36
#2026-04-14|2197.90
#2026-04-15|2200.73
#2026-04-16|2225.44