Table Data - Nasdaq BRIC Energy Total Return Index
| Title | Nasdaq BRIC Energy Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC60T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:42 PM CDT |
| Notes | For more information about this series, see: NQBRIC60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.82 |
| 2001-04-02 | 206.89 |
| 2001-04-03 | 204.90 |
| 2001-04-04 | 200.40 |
| 2001-04-05 | 200.40 |
| 2001-04-06 | 198.74 |
| 2001-04-09 | 199.15 |
| 2001-04-10 | 201.03 |
| 2001-04-11 | 201.04 |
| 2001-04-12 | 202.08 |
| 2001-04-13 | . |
| 2001-04-16 | 202.51 |
| 2001-04-17 | 205.06 |
| 2001-04-18 | 221.49 |
| 2001-04-19 | 217.97 |
| 2001-04-20 | 218.80 |
| 2001-04-23 | 224.79 |
| 2001-04-24 | 228.43 |
| 2001-04-25 | 233.29 |
| 2001-04-26 | 231.30 |
| 2001-04-27 | 237.20 |
| 2001-04-30 | 237.65 |
| 2001-05-01 | 237.65 |
| 2001-05-02 | 242.46 |
| 2001-05-03 | 238.43 |
| 2001-05-04 | 238.61 |
| 2001-05-07 | 239.88 |
| 2001-05-08 | 248.11 |
| 2001-05-09 | 252.50 |
| 2001-05-10 | 251.71 |
| 2001-05-11 | 254.81 |
| 2001-05-14 | 253.19 |
| 2001-05-15 | 259.18 |
| 2001-05-16 | 266.23 |
| 2001-05-17 | 260.63 |
| 2001-05-18 | 263.32 |
| 2001-05-21 | 263.39 |
| 2001-05-22 | 268.23 |
| 2001-05-23 | 267.54 |
| 2001-05-24 | 272.66 |
| 2001-05-25 | 274.97 |
| 2001-05-28 | . |
| 2001-05-29 | 268.38 |
| 2001-05-30 | 259.38 |
| 2001-05-31 | 260.38 |
| 2001-06-01 | 267.56 |
| 2001-06-04 | 277.77 |
| 2001-06-05 | 274.62 |
| 2001-06-06 | 267.34 |
| 2001-06-07 | 261.50 |
| 2001-06-08 | 258.67 |
| 2001-06-11 | 260.02 |
| 2001-06-12 | 259.06 |
| 2001-06-13 | 255.56 |
| 2001-06-14 | 247.80 |
| 2001-06-15 | 247.81 |
| 2001-06-18 | 242.78 |
| 2001-06-19 | 246.56 |
| 2001-06-20 | 251.54 |
| 2001-06-21 | 254.52 |
| 2001-06-22 | 258.52 |
| 2001-06-25 | 258.18 |
| 2001-06-26 | 259.28 |
| 2001-06-27 | 259.03 |
| 2001-06-28 | 250.80 |
| 2001-06-29 | 254.62 |
| 2001-07-02 | 254.75 |
| 2001-07-03 | 257.30 |
| 2001-07-04 | . |
| 2001-07-05 | 247.59 |
| 2001-07-06 | 247.08 |
| 2001-07-09 | 248.44 |
| 2001-07-10 | 248.45 |
| 2001-07-11 | 246.49 |
| 2001-07-12 | 250.26 |
| 2001-07-13 | 243.86 |
| 2001-07-16 | 237.17 |
| 2001-07-17 | 230.35 |
| 2001-07-18 | 233.90 |
| 2001-07-19 | 227.45 |
| 2001-07-20 | 229.73 |
| 2001-07-23 | 230.52 |
| 2001-07-24 | 239.99 |
| 2001-07-25 | 240.10 |
| 2001-07-26 | 239.88 |
| 2001-07-27 | 240.30 |
| 2001-07-30 | 237.64 |
| 2001-07-31 | 237.76 |
| 2001-08-01 | 238.13 |
| 2001-08-02 | 237.84 |
| 2001-08-03 | 232.43 |
| 2001-08-06 | 225.57 |
| 2001-08-07 | 226.85 |
| 2001-08-08 | 224.00 |
| 2001-08-09 | 225.34 |
| 2001-08-10 | 224.65 |
| 2001-08-13 | 225.12 |
| 2001-08-14 | 232.24 |
| 2001-08-15 | 235.64 |
| 2001-08-16 | 231.23 |
| 2001-08-17 | 230.13 |
| 2001-08-20 | 226.91 |
| 2001-08-21 | 230.22 |
| 2001-08-22 | 230.28 |
| 2001-08-23 | 223.24 |
| 2001-08-24 | 222.97 |
| 2001-08-27 | 218.72 |
| 2001-08-28 | 217.64 |
| 2001-08-29 | 214.10 |
| 2001-08-30 | 213.51 |
| 2001-08-31 | 220.40 |
| 2001-09-03 | . |
| 2001-09-04 | 216.01 |
| 2001-09-05 | 221.07 |
| 2001-09-06 | 225.63 |
| 2001-09-07 | 219.51 |
| 2001-09-10 | 217.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 204.76 |
| 2001-09-18 | 208.10 |
| 2001-09-19 | 213.17 |
| 2001-09-20 | 210.15 |
| 2001-09-21 | 204.11 |
| 2001-09-24 | 215.65 |
| 2001-09-25 | 210.27 |
| 2001-09-26 | 205.95 |
| 2001-09-27 | 207.10 |
| 2001-09-28 | 212.66 |
| 2001-10-01 | 212.37 |
| 2001-10-02 | 212.37 |
| 2001-10-03 | 210.39 |
| 2001-10-04 | 209.91 |
| 2001-10-05 | 207.69 |
| 2001-10-08 | 209.40 |
| 2001-10-09 | 214.30 |
| 2001-10-10 | 213.46 |
| 2001-10-11 | 214.09 |
| 2001-10-12 | 209.45 |
| 2001-10-15 | 208.37 |
| 2001-10-16 | 206.25 |
| 2001-10-17 | 208.34 |
| 2001-10-18 | 205.23 |
| 2001-10-19 | 202.69 |
| 2001-10-22 | 201.21 |
| 2001-10-23 | 213.30 |
| 2001-10-24 | 212.31 |
| 2001-10-25 | 212.44 |
| 2001-10-26 | 211.41 |
| 2001-10-29 | 212.02 |
| 2001-10-30 | 216.04 |
| 2001-10-31 | 217.26 |
| 2001-11-01 | 217.35 |
| 2001-11-02 | 216.42 |
| 2001-11-05 | 214.18 |
| 2001-11-06 | 213.36 |
| 2001-11-07 | 210.30 |
| 2001-11-08 | 212.59 |
| 2001-11-09 | 214.29 |
| 2001-11-12 | 215.63 |
| 2001-11-13 | 214.03 |
| 2001-11-14 | 215.54 |
| 2001-11-15 | 207.92 |
| 2001-11-16 | 199.08 |
| 2001-11-19 | 202.88 |
| 2001-11-20 | 202.75 |
| 2001-11-21 | 207.29 |
| 2001-11-22 | . |
| 2001-11-23 | 209.30 |
| 2001-11-26 | 205.79 |
| 2001-11-27 | 204.21 |
| 2001-11-28 | 201.92 |
| 2001-11-29 | 202.33 |
| 2001-11-30 | 204.58 |
| 2001-12-03 | 206.03 |
| 2001-12-04 | 207.33 |
| 2001-12-05 | 206.03 |
| 2001-12-06 | 209.68 |
| 2001-12-07 | 206.50 |
| 2001-12-10 | 207.62 |
| 2001-12-11 | 208.95 |
| 2001-12-12 | 203.77 |
| 2001-12-13 | 204.09 |
| 2001-12-14 | 202.32 |
| 2001-12-17 | 203.67 |
| 2001-12-18 | 201.14 |
| 2001-12-19 | 199.16 |
| 2001-12-20 | 202.70 |
| 2001-12-21 | 201.27 |
| 2001-12-24 | 203.69 |
| 2001-12-25 | . |
| 2001-12-26 | 203.11 |
| 2001-12-27 | 203.86 |
| 2001-12-28 | 203.34 |
| 2001-12-31 | 205.13 |
| 2002-01-01 | . |
| 2002-01-02 | 206.09 |
| 2002-01-03 | 209.30 |
| 2002-01-04 | 208.43 |
| 2002-01-07 | 215.81 |
| 2002-01-08 | 214.21 |
| 2002-01-09 | 213.51 |
| 2002-01-10 | 211.42 |
| 2002-01-11 | 213.68 |
| 2002-01-14 | 213.71 |
| 2002-01-15 | 209.95 |
| 2002-01-16 | 209.75 |
| 2002-01-17 | 211.49 |
| 2002-01-18 | 214.26 |
| 2002-01-21 | . |
| 2002-01-22 | 213.89 |
| 2002-01-23 | 213.40 |
| 2002-01-24 | 215.44 |
| 2002-01-25 | 218.18 |
| 2002-01-28 | 219.16 |
| 2002-01-29 | 221.90 |
| 2002-01-30 | 219.77 |
| 2002-01-31 | 222.03 |
| 2002-02-01 | 223.64 |
| 2002-02-04 | 224.57 |
| 2002-02-05 | 227.42 |
| 2002-02-06 | 230.61 |
| 2002-02-07 | 230.76 |
| 2002-02-08 | 231.52 |
| 2002-02-11 | 234.60 |
| 2002-02-12 | 233.61 |
| 2002-02-13 | 234.27 |
| 2002-02-14 | 234.87 |
| 2002-02-15 | 241.96 |
| 2002-02-18 | . |
| 2002-02-19 | 241.29 |
| 2002-02-20 | 238.74 |
| 2002-02-21 | 236.73 |
| 2002-02-22 | 236.49 |
| 2002-02-25 | 234.72 |
| 2002-02-26 | 237.97 |
| 2002-02-27 | 241.50 |
| 2002-02-28 | 239.95 |
| 2002-03-01 | 239.85 |
| 2002-03-04 | 245.68 |
| 2002-03-05 | 248.75 |
| 2002-03-06 | 251.59 |
| 2002-03-07 | 255.50 |
| 2002-03-08 | 256.86 |
| 2002-03-11 | 253.87 |
| 2002-03-12 | 260.36 |
| 2002-03-13 | 259.45 |
| 2002-03-14 | 260.10 |
| 2002-03-15 | 260.00 |
| 2002-03-18 | 259.23 |
| 2002-03-19 | 261.27 |
| 2002-03-20 | 260.31 |
| 2002-03-21 | 259.89 |
| 2002-03-22 | 259.92 |
| 2002-03-25 | 256.17 |
| 2002-03-26 | 257.08 |
| 2002-03-27 | 263.82 |
| 2002-03-28 | 264.22 |
| 2002-03-29 | . |
| 2002-04-01 | 270.78 |
| 2002-04-02 | 274.13 |
| 2002-04-03 | 272.18 |
| 2002-04-04 | 269.62 |
| 2002-04-05 | 269.18 |
| 2002-04-08 | 271.53 |
| 2002-04-09 | 265.67 |
| 2002-04-10 | 265.70 |
| 2002-04-11 | 266.00 |
| 2002-04-12 | 262.79 |
| 2002-04-15 | 263.70 |
| 2002-04-16 | 265.47 |
| 2002-04-17 | 268.57 |
| 2002-04-18 | 266.38 |
| 2002-04-19 | 266.28 |
| 2002-04-22 | 264.10 |
| 2002-04-23 | 266.84 |
| 2002-04-24 | 264.79 |
| 2002-04-25 | 259.72 |
| 2002-04-26 | 257.44 |
| 2002-04-29 | 257.12 |
| 2002-04-30 | 260.02 |
| 2002-05-01 | 260.16 |
| 2002-05-02 | 257.85 |
| 2002-05-03 | 257.50 |
| 2002-05-06 | 254.98 |
| 2002-05-07 | 253.41 |
| 2002-05-08 | 255.52 |
| 2002-05-09 | 252.86 |
| 2002-05-10 | 250.67 |
| 2002-05-13 | 248.24 |
| 2002-05-14 | 248.50 |
| 2002-05-15 | 249.03 |
| 2002-05-16 | 256.95 |
| 2002-05-17 | 256.15 |
| 2002-05-20 | 256.36 |
| 2002-05-21 | 257.14 |
| 2002-05-22 | 256.19 |
| 2002-05-23 | 256.05 |
| 2002-05-24 | 256.52 |
| 2002-05-27 | . |
| 2002-05-28 | 254.51 |
| 2002-05-29 | 255.17 |
| 2002-05-30 | 252.55 |
| 2002-05-31 | 252.79 |
| 2002-06-03 | 253.69 |
| 2002-06-04 | 254.61 |
| 2002-06-05 | 253.65 |
| 2002-06-06 | 249.54 |
| 2002-06-07 | 246.99 |
| 2002-06-10 | 250.85 |
| 2002-06-11 | 249.73 |
| 2002-06-12 | 247.02 |
| 2002-06-13 | 245.65 |
| 2002-06-14 | 239.85 |
| 2002-06-17 | 240.49 |
| 2002-06-18 | 241.24 |
| 2002-06-19 | 234.46 |
| 2002-06-20 | 227.99 |
| 2002-06-21 | 218.89 |
| 2002-06-24 | 223.34 |
| 2002-06-25 | 228.52 |
| 2002-06-26 | 230.90 |
| 2002-06-27 | 231.98 |
| 2002-06-28 | 232.30 |
| 2002-07-01 | 231.71 |
| 2002-07-02 | 226.34 |
| 2002-07-03 | 229.30 |
| 2002-07-04 | . |
| 2002-07-05 | 230.03 |
| 2002-07-08 | 229.95 |
| 2002-07-09 | 231.31 |
| 2002-07-10 | 230.41 |
| 2002-07-11 | 229.68 |
| 2002-07-12 | 232.99 |
| 2002-07-15 | 229.87 |
| 2002-07-16 | 229.59 |
| 2002-07-17 | 227.28 |
| 2002-07-18 | 226.18 |
| 2002-07-19 | 221.51 |
| 2002-07-22 | 210.67 |
| 2002-07-23 | 208.82 |
| 2002-07-24 | 209.69 |
| 2002-07-25 | 208.33 |
| 2002-07-26 | 203.25 |
| 2002-07-29 | 202.03 |
| 2002-07-30 | 201.97 |
| 2002-07-31 | 200.71 |
| 2002-08-01 | 205.02 |
| 2002-08-02 | 215.47 |
| 2002-08-05 | 208.38 |
| 2002-08-06 | 203.46 |
| 2002-08-07 | 207.83 |
| 2002-08-08 | 219.70 |
| 2002-08-09 | 222.47 |
| 2002-08-12 | 216.15 |
| 2002-08-13 | 209.66 |
| 2002-08-14 | 208.12 |
| 2002-08-15 | 211.30 |
| 2002-08-16 | 211.45 |
| 2002-08-19 | 213.75 |
| 2002-08-20 | 215.48 |
| 2002-08-21 | 215.04 |
| 2002-08-22 | 214.36 |
| 2002-08-23 | 214.25 |
| 2002-08-26 | 217.71 |
| 2002-08-27 | 219.00 |
| 2002-08-28 | 216.71 |
| 2002-08-29 | 214.42 |
| 2002-08-30 | 218.57 |
| 2002-09-02 | . |
| 2002-09-03 | 219.91 |
| 2002-09-04 | 218.72 |
| 2002-09-05 | 217.25 |
| 2002-09-06 | 218.24 |
| 2002-09-09 | 217.93 |
| 2002-09-10 | 222.13 |
| 2002-09-11 | 221.91 |
| 2002-09-12 | 220.67 |
| 2002-09-13 | 219.54 |
| 2002-09-16 | 216.12 |
| 2002-09-17 | 210.29 |
| 2002-09-18 | 206.41 |
| 2002-09-19 | 205.24 |
| 2002-09-20 | 205.52 |
| 2002-09-23 | 201.81 |
| 2002-09-24 | 199.49 |
| 2002-09-25 | 194.48 |
| 2002-09-26 | 193.95 |
| 2002-09-27 | 187.46 |
| 2002-09-30 | 186.34 |
| 2002-10-01 | 191.05 |
| 2002-10-02 | 195.06 |
| 2002-10-03 | 196.14 |
| 2002-10-04 | 198.32 |
| 2002-10-07 | 197.02 |
| 2002-10-08 | 196.20 |
| 2002-10-09 | 192.23 |
| 2002-10-10 | 189.05 |
| 2002-10-11 | 188.87 |
| 2002-10-14 | 186.12 |
| 2002-10-15 | 188.82 |
| 2002-10-16 | 189.59 |
| 2002-10-17 | 192.80 |
| 2002-10-18 | 192.56 |
| 2002-10-21 | 194.59 |
| 2002-10-22 | 192.53 |
| 2002-10-23 | 196.11 |
| 2002-10-24 | 191.84 |
| 2002-10-25 | 193.11 |
| 2002-10-28 | 191.73 |
| 2002-10-29 | 188.47 |
| 2002-10-30 | 192.92 |
| 2002-10-31 | 195.60 |
| 2002-11-01 | 195.79 |
| 2002-11-04 | 196.84 |
| 2002-11-05 | 191.84 |
| 2002-11-06 | 190.32 |
| 2002-11-07 | 192.21 |
| 2002-11-08 | 194.43 |
| 2002-11-11 | 195.37 |
| 2002-11-12 | 194.14 |
| 2002-11-13 | 192.49 |
| 2002-11-14 | 189.16 |
| 2002-11-15 | 188.42 |
| 2002-11-18 | 192.09 |
| 2002-11-19 | 192.24 |
| 2002-11-20 | 193.48 |
| 2002-11-21 | 197.50 |
| 2002-11-22 | 195.75 |
| 2002-11-25 | 197.23 |
| 2002-11-26 | 193.98 |
| 2002-11-27 | 193.21 |
| 2002-11-28 | . |
| 2002-11-29 | 195.13 |
| 2002-12-02 | 195.38 |
| 2002-12-03 | 195.70 |
| 2002-12-04 | 192.10 |
| 2002-12-05 | 192.66 |
| 2002-12-06 | 195.90 |
| 2002-12-09 | 193.24 |
| 2002-12-10 | 192.95 |
| 2002-12-11 | 191.22 |
| 2002-12-12 | 192.86 |
| 2002-12-13 | 193.81 |
| 2002-12-16 | 195.36 |
| 2002-12-17 | 198.81 |
| 2002-12-18 | 200.06 |
| 2002-12-19 | 203.47 |
| 2002-12-20 | 208.15 |
| 2002-12-23 | 208.49 |
| 2002-12-24 | 208.48 |
| 2002-12-25 | . |
| 2002-12-26 | 208.32 |
| 2002-12-27 | 208.51 |
| 2002-12-30 | 206.75 |
| 2002-12-31 | 206.96 |
| 2003-01-01 | . |
| 2003-01-02 | 208.81 |
| 2003-01-03 | 209.81 |
| 2003-01-06 | 213.55 |
| 2003-01-07 | 213.27 |
| 2003-01-08 | 211.52 |
| 2003-01-09 | 215.02 |
| 2003-01-10 | 218.15 |
| 2003-01-13 | 219.38 |
| 2003-01-14 | 219.33 |
| 2003-01-15 | 218.57 |
| 2003-01-16 | 219.82 |
| 2003-01-17 | 215.41 |
| 2003-01-20 | . |
| 2003-01-21 | 210.21 |
| 2003-01-22 | 207.35 |
| 2003-01-23 | 206.80 |
| 2003-01-24 | 204.82 |
| 2003-01-27 | 201.66 |
| 2003-01-28 | 203.93 |
| 2003-01-29 | 208.38 |
| 2003-01-30 | 209.51 |
| 2003-01-31 | 209.92 |
| 2003-02-03 | 211.67 |
| 2003-02-04 | 211.20 |
| 2003-02-05 | 212.63 |
| 2003-02-06 | 211.31 |
| 2003-02-07 | 214.03 |
| 2003-02-10 | 217.59 |
| 2003-02-11 | 221.61 |
| 2003-02-12 | 222.04 |
| 2003-02-13 | 219.74 |
| 2003-02-14 | 220.21 |
| 2003-02-17 | . |
| 2003-02-18 | 222.38 |
| 2003-02-19 | 219.35 |
| 2003-02-20 | 219.74 |
| 2003-02-21 | 220.41 |
| 2003-02-24 | 219.13 |
| 2003-02-25 | 219.91 |
| 2003-02-26 | 220.03 |
| 2003-02-27 | 222.11 |
| 2003-02-28 | 224.71 |
| 2003-03-03 | 227.40 |
| 2003-03-04 | 223.50 |
| 2003-03-05 | 222.54 |
| 2003-03-06 | 222.96 |
| 2003-03-07 | 223.03 |
| 2003-03-10 | 222.13 |
| 2003-03-11 | 222.25 |
| 2003-03-12 | 219.66 |
| 2003-03-13 | 219.39 |
| 2003-03-14 | 218.61 |
| 2003-03-17 | 216.41 |
| 2003-03-18 | 214.03 |
| 2003-03-19 | 212.73 |
| 2003-03-20 | 214.47 |
| 2003-03-21 | 216.00 |
| 2003-03-24 | 212.50 |
| 2003-03-25 | 214.76 |
| 2003-03-26 | 215.76 |
| 2003-03-27 | 217.69 |
| 2003-03-28 | 220.95 |
| 2003-03-31 | 220.21 |
| 2003-04-01 | 221.06 |
| 2003-04-02 | 222.27 |
| 2003-04-03 | 221.15 |
| 2003-04-04 | 221.92 |
| 2003-04-07 | 221.70 |
| 2003-04-08 | 219.42 |
| 2003-04-09 | 219.90 |
| 2003-04-10 | 218.32 |
| 2003-04-11 | 219.21 |
| 2003-04-14 | 222.92 |
| 2003-04-15 | 226.41 |
| 2003-04-16 | 227.53 |
| 2003-04-17 | 230.28 |
| 2003-04-18 | . |
| 2003-04-21 | 236.85 |
| 2003-04-22 | 239.01 |
| 2003-04-23 | 245.88 |
| 2003-04-24 | 240.79 |
| 2003-04-25 | 239.93 |
| 2003-04-28 | 243.56 |
| 2003-04-29 | 247.19 |
| 2003-04-30 | 250.46 |
| 2003-05-01 | 249.98 |
| 2003-05-02 | 251.13 |
| 2003-05-05 | 255.27 |
| 2003-05-06 | 251.22 |
| 2003-05-07 | 251.81 |
| 2003-05-08 | 248.73 |
| 2003-05-09 | 250.43 |
| 2003-05-12 | 256.92 |
| 2003-05-13 | 260.10 |
| 2003-05-14 | 261.68 |
| 2003-05-15 | 265.10 |
| 2003-05-16 | 267.18 |
| 2003-05-19 | 267.29 |
| 2003-05-20 | 261.74 |
| 2003-05-21 | 260.25 |
| 2003-05-22 | 267.39 |
| 2003-05-23 | 266.31 |
| 2003-05-26 | . |
| 2003-05-27 | 268.02 |
| 2003-05-28 | 273.30 |
| 2003-05-29 | 273.23 |
| 2003-05-30 | 273.27 |
| 2003-06-02 | 270.93 |
| 2003-06-03 | 272.07 |
| 2003-06-04 | 275.17 |
| 2003-06-05 | 275.02 |
| 2003-06-06 | 277.40 |
| 2003-06-09 | 274.69 |
| 2003-06-10 | 272.31 |
| 2003-06-11 | 273.41 |
| 2003-06-12 | 277.61 |
| 2003-06-13 | 278.80 |
| 2003-06-16 | 285.56 |
| 2003-06-17 | 288.80 |
| 2003-06-18 | 287.77 |
| 2003-06-19 | 286.78 |
| 2003-06-20 | 290.44 |
| 2003-06-23 | 287.77 |
| 2003-06-24 | 290.86 |
| 2003-06-25 | 297.57 |
| 2003-06-26 | 295.10 |
| 2003-06-27 | 296.96 |
| 2003-06-30 | 297.66 |
| 2003-07-01 | 299.25 |
| 2003-07-02 | 302.13 |
| 2003-07-03 | 294.20 |
| 2003-07-04 | . |
| 2003-07-07 | 302.52 |
| 2003-07-08 | 303.29 |
| 2003-07-09 | 296.09 |
| 2003-07-10 | 289.45 |
| 2003-07-11 | 277.78 |
| 2003-07-14 | 284.42 |
| 2003-07-15 | 286.72 |
| 2003-07-16 | 278.41 |
| 2003-07-17 | 270.14 |
| 2003-07-18 | 276.62 |
| 2003-07-21 | 277.54 |
| 2003-07-22 | 280.06 |
| 2003-07-23 | 274.11 |
| 2003-07-24 | 276.87 |
| 2003-07-25 | 277.47 |
| 2003-07-28 | 278.68 |
| 2003-07-29 | 281.67 |
| 2003-07-30 | 278.38 |
| 2003-07-31 | 282.05 |
| 2003-08-01 | 281.72 |
| 2003-08-04 | 283.75 |
| 2003-08-05 | 289.62 |
| 2003-08-06 | 287.18 |
| 2003-08-07 | 295.33 |
| 2003-08-08 | 295.27 |
| 2003-08-11 | 301.61 |
| 2003-08-12 | 301.77 |
| 2003-08-13 | 310.58 |
| 2003-08-14 | 312.40 |
| 2003-08-15 | 312.70 |
| 2003-08-18 | 319.76 |
| 2003-08-19 | 322.82 |
| 2003-08-20 | 319.00 |
| 2003-08-21 | 323.40 |
| 2003-08-22 | 325.29 |
| 2003-08-25 | 319.93 |
| 2003-08-26 | 315.13 |
| 2003-08-27 | 318.32 |
| 2003-08-28 | 324.88 |
| 2003-08-29 | 334.86 |
| 2003-09-01 | . |
| 2003-09-02 | 339.30 |
| 2003-09-03 | 336.46 |
| 2003-09-04 | 339.81 |
| 2003-09-05 | 341.35 |
| 2003-09-08 | 339.03 |
| 2003-09-09 | 337.15 |
| 2003-09-10 | 338.40 |
| 2003-09-11 | 347.06 |
| 2003-09-12 | 341.07 |
| 2003-09-15 | 341.13 |
| 2003-09-16 | 341.48 |
| 2003-09-17 | 332.26 |
| 2003-09-18 | 327.08 |
| 2003-09-19 | 322.34 |
| 2003-09-22 | 320.93 |
| 2003-09-23 | 330.12 |
| 2003-09-24 | 334.53 |
| 2003-09-25 | 330.04 |
| 2003-09-26 | 339.59 |
| 2003-09-29 | 345.14 |
| 2003-09-30 | 344.05 |
| 2003-10-01 | 349.61 |
| 2003-10-02 | 357.42 |
| 2003-10-03 | 357.55 |
| 2003-10-06 | 363.09 |
| 2003-10-07 | 367.56 |
| 2003-10-08 | 372.35 |
| 2003-10-09 | 373.28 |
| 2003-10-10 | 371.26 |
| 2003-10-13 | 373.59 |
| 2003-10-14 | 371.07 |
| 2003-10-15 | 367.92 |
| 2003-10-16 | 371.33 |
| 2003-10-17 | 371.28 |
| 2003-10-20 | 366.83 |
| 2003-10-21 | 359.48 |
| 2003-10-22 | 344.81 |
| 2003-10-23 | 341.72 |
| 2003-10-24 | 346.40 |
| 2003-10-27 | 325.84 |
| 2003-10-28 | 336.79 |
| 2003-10-29 | 331.06 |
| 2003-10-30 | 311.80 |
| 2003-10-31 | 322.36 |
| 2003-11-03 | 340.68 |
| 2003-11-04 | 341.55 |
| 2003-11-05 | 332.62 |
| 2003-11-06 | 329.79 |
| 2003-11-07 | 330.68 |
| 2003-11-10 | 332.53 |
| 2003-11-11 | 326.04 |
| 2003-11-12 | 327.39 |
| 2003-11-13 | 330.68 |
| 2003-11-14 | 330.69 |
| 2003-11-17 | 324.61 |
| 2003-11-18 | 319.93 |
| 2003-11-19 | 314.66 |
| 2003-11-20 | 317.66 |
| 2003-11-21 | 322.12 |
| 2003-11-24 | 327.42 |
| 2003-11-25 | 329.06 |
| 2003-11-26 | 329.12 |
| 2003-11-27 | . |
| 2003-11-28 | 326.41 |
| 2003-12-01 | 331.79 |
| 2003-12-02 | 332.22 |
| 2003-12-03 | 336.28 |
| 2003-12-04 | 335.34 |
| 2003-12-05 | 327.53 |
| 2003-12-08 | 331.41 |
| 2003-12-09 | 341.42 |
| 2003-12-10 | 336.46 |
| 2003-12-11 | 340.80 |
| 2003-12-12 | 339.52 |
| 2003-12-15 | 338.18 |
| 2003-12-16 | 336.17 |
| 2003-12-17 | 333.98 |
| 2003-12-18 | 349.47 |
| 2003-12-19 | 362.51 |
| 2003-12-22 | 367.61 |
| 2003-12-23 | 363.66 |
| 2003-12-24 | 364.60 |
| 2003-12-25 | . |
| 2003-12-26 | 362.01 |
| 2003-12-29 | 368.20 |
| 2003-12-30 | 371.35 |
| 2003-12-31 | 376.06 |
| 2004-01-01 | . |
| 2004-01-02 | 396.53 |
| 2004-01-05 | 407.63 |
| 2004-01-06 | 403.31 |
| 2004-01-07 | 398.09 |
| 2004-01-08 | 397.43 |
| 2004-01-09 | 397.80 |
| 2004-01-12 | 393.12 |
| 2004-01-13 | 389.24 |
| 2004-01-14 | 386.19 |
| 2004-01-15 | 383.13 |
| 2004-01-16 | 378.93 |
| 2004-01-19 | . |
| 2004-01-20 | 393.41 |
| 2004-01-21 | 388.74 |
| 2004-01-22 | 386.08 |
| 2004-01-23 | 387.83 |
| 2004-01-26 | 383.46 |
| 2004-01-27 | 383.05 |
| 2004-01-28 | 370.58 |
| 2004-01-29 | 364.40 |
| 2004-01-30 | 359.68 |
| 2004-02-02 | 358.37 |
| 2004-02-03 | 370.69 |
| 2004-02-04 | 370.03 |
| 2004-02-05 | 370.88 |
| 2004-02-06 | 378.51 |
| 2004-02-09 | 387.45 |
| 2004-02-10 | 383.32 |
| 2004-02-11 | 390.07 |
| 2004-02-12 | 395.40 |
| 2004-02-13 | 396.28 |
| 2004-02-16 | . |
| 2004-02-17 | 401.67 |
| 2004-02-18 | 401.56 |
| 2004-02-19 | 389.66 |
| 2004-02-20 | 390.52 |
| 2004-02-23 | 391.01 |
| 2004-02-24 | 386.24 |
| 2004-02-25 | 387.56 |
| 2004-02-26 | 390.64 |
| 2004-02-27 | 394.31 |
| 2004-03-01 | 404.12 |
| 2004-03-02 | 404.25 |
| 2004-03-03 | 401.32 |
| 2004-03-04 | 400.14 |
| 2004-03-05 | 403.18 |
| 2004-03-08 | 408.50 |
| 2004-03-09 | 414.49 |
| 2004-03-10 | 405.25 |
| 2004-03-11 | 397.84 |
| 2004-03-12 | 398.60 |
| 2004-03-15 | 395.72 |
| 2004-03-16 | 401.19 |
| 2004-03-17 | 412.09 |
| 2004-03-18 | 410.50 |
| 2004-03-19 | 413.06 |
| 2004-03-22 | 405.60 |
| 2004-03-23 | 403.77 |
| 2004-03-24 | 401.99 |
| 2004-03-25 | 397.86 |
| 2004-03-26 | 400.17 |
| 2004-03-29 | 400.25 |
| 2004-03-30 | 410.59 |
| 2004-03-31 | 428.27 |
| 2004-04-01 | 426.71 |
| 2004-04-02 | 429.52 |
| 2004-04-05 | 427.36 |
| 2004-04-06 | 422.08 |
| 2004-04-07 | 424.33 |
| 2004-04-08 | 433.29 |
| 2004-04-09 | . |
| 2004-04-12 | 437.95 |
| 2004-04-13 | 432.48 |
| 2004-04-14 | 418.40 |
| 2004-04-15 | 418.20 |
| 2004-04-16 | 420.51 |
| 2004-04-19 | 410.97 |
| 2004-04-20 | 396.05 |
| 2004-04-21 | 390.29 |
| 2004-04-22 | 388.70 |
| 2004-04-23 | 388.71 |
| 2004-04-26 | 382.79 |
| 2004-04-27 | 371.14 |
| 2004-04-28 | 374.73 |
| 2004-04-29 | 364.92 |
| 2004-04-30 | 358.18 |
| 2004-05-03 | 358.31 |
| 2004-05-04 | 367.34 |
| 2004-05-05 | 360.66 |
| 2004-05-06 | 353.32 |
| 2004-05-07 | 339.78 |
| 2004-05-10 | 325.58 |
| 2004-05-11 | 327.30 |
| 2004-05-12 | 328.83 |
| 2004-05-13 | 335.74 |
| 2004-05-14 | 323.85 |
| 2004-05-17 | 315.64 |
| 2004-05-18 | 322.98 |
| 2004-05-19 | 333.17 |
| 2004-05-20 | 324.31 |
| 2004-05-21 | 321.04 |
| 2004-05-24 | 326.01 |
| 2004-05-25 | 325.33 |
| 2004-05-26 | 328.72 |
| 2004-05-27 | 322.02 |
| 2004-05-28 | 312.35 |
| 2004-05-31 | . |
| 2004-06-01 | 307.85 |
| 2004-06-02 | 313.90 |
| 2004-06-03 | 309.12 |
| 2004-06-04 | 309.48 |
| 2004-06-07 | 320.65 |
| 2004-06-08 | 322.66 |
| 2004-06-09 | 319.39 |
| 2004-06-10 | 314.91 |
| 2004-06-11 | . |
| 2004-06-14 | 304.71 |
| 2004-06-15 | 300.76 |
| 2004-06-16 | 298.56 |
| 2004-06-17 | 318.97 |
| 2004-06-18 | 317.38 |
| 2004-06-21 | 322.48 |
| 2004-06-22 | 317.56 |
| 2004-06-23 | 318.67 |
| 2004-06-24 | 324.57 |
| 2004-06-25 | 325.22 |
| 2004-06-28 | 321.27 |
| 2004-06-29 | 315.83 |
| 2004-06-30 | 319.35 |
| 2004-07-01 | 321.64 |
| 2004-07-02 | 310.16 |
| 2004-07-05 | . |
| 2004-07-06 | 311.61 |
| 2004-07-07 | 322.59 |
| 2004-07-08 | 317.19 |
| 2004-07-09 | 315.13 |
| 2004-07-12 | 317.15 |
| 2004-07-13 | 318.04 |
| 2004-07-14 | 318.76 |
| 2004-07-15 | 321.09 |
| 2004-07-16 | 325.25 |
| 2004-07-19 | 330.10 |
| 2004-07-20 | 319.84 |
| 2004-07-21 | 313.32 |
| 2004-07-22 | 299.55 |
| 2004-07-23 | 301.84 |
| 2004-07-26 | 289.72 |
| 2004-07-27 | 287.13 |
| 2004-07-28 | 279.12 |
| 2004-07-29 | 285.42 |
| 2004-07-30 | 291.48 |
| 2004-08-02 | 297.78 |
| 2004-08-03 | 296.95 |
| 2004-08-04 | 299.48 |
| 2004-08-05 | 297.93 |
| 2004-08-06 | 292.82 |
| 2004-08-09 | 297.10 |
| 2004-08-10 | 291.23 |
| 2004-08-11 | 284.05 |
| 2004-08-12 | 286.22 |
| 2004-08-13 | 291.09 |
| 2004-08-16 | 292.35 |
| 2004-08-17 | 291.49 |
| 2004-08-18 | 287.56 |
| 2004-08-19 | 295.41 |
| 2004-08-20 | 300.35 |
| 2004-08-23 | 296.63 |
| 2004-08-24 | 298.37 |
| 2004-08-25 | 301.12 |
| 2004-08-26 | 298.81 |
| 2004-08-27 | 300.56 |
| 2004-08-30 | 302.28 |
| 2004-08-31 | 303.53 |
| 2004-09-01 | 304.75 |
| 2004-09-02 | 304.47 |
| 2004-09-03 | 305.43 |
| 2004-09-06 | . |
| 2004-09-07 | 306.81 |
| 2004-09-08 | 306.49 |
| 2004-09-09 | 306.10 |
| 2004-09-10 | 307.10 |
| 2004-09-13 | 310.08 |
| 2004-09-14 | 311.08 |
| 2004-09-15 | 308.73 |
| 2004-09-16 | 310.32 |
| 2004-09-17 | 316.58 |
| 2004-09-20 | 318.44 |
| 2004-09-21 | 320.58 |
| 2004-09-22 | 323.24 |
| 2004-09-23 | 327.42 |
| 2004-09-24 | 326.82 |
| 2004-09-27 | 329.04 |
| 2004-09-28 | 331.56 |
| 2004-09-29 | 331.55 |
| 2004-09-30 | 333.08 |
| 2004-10-01 | 340.20 |
| 2004-10-04 | 353.05 |
| 2004-10-05 | 352.18 |
| 2004-10-06 | 352.19 |
| 2004-10-07 | 359.25 |
| 2004-10-08 | 361.58 |
| 2004-10-11 | 361.93 |
| 2004-10-12 | 358.63 |
| 2004-10-13 | 343.63 |
| 2004-10-14 | 340.36 |
| 2004-10-15 | 340.44 |
| 2004-10-18 | 341.50 |
| 2004-10-19 | 339.27 |
| 2004-10-20 | 324.56 |
| 2004-10-21 | 329.94 |
| 2004-10-22 | 331.08 |
| 2004-10-25 | 326.81 |
| 2004-10-26 | 329.98 |
| 2004-10-27 | 334.44 |
| 2004-10-28 | 334.35 |
| 2004-10-29 | 335.19 |
| 2004-11-01 | 333.19 |
| 2004-11-02 | 330.13 |
| 2004-11-03 | 329.39 |
| 2004-11-04 | 330.35 |
| 2004-11-05 | 335.15 |
| 2004-11-08 | 333.94 |
| 2004-11-09 | 334.88 |
| 2004-11-10 | 336.82 |
| 2004-11-11 | 336.25 |
| 2004-11-12 | 338.88 |
| 2004-11-15 | 338.48 |
| 2004-11-16 | 328.74 |
| 2004-11-17 | 335.60 |
| 2004-11-18 | 333.34 |
| 2004-11-19 | 324.95 |
| 2004-11-22 | 325.50 |
| 2004-11-23 | 322.69 |
| 2004-11-24 | 321.21 |
| 2004-11-25 | . |
| 2004-11-26 | 321.44 |
| 2004-11-29 | 321.22 |
| 2004-11-30 | 323.62 |
| 2004-12-01 | 326.43 |
| 2004-12-02 | 325.32 |
| 2004-12-03 | 321.52 |
| 2004-12-06 | 323.49 |
| 2004-12-07 | 321.54 |
| 2004-12-08 | 314.01 |
| 2004-12-09 | 311.65 |
| 2004-12-10 | 309.26 |
| 2004-12-13 | 311.27 |
| 2004-12-14 | 314.73 |
| 2004-12-15 | 317.55 |
| 2004-12-16 | 320.86 |
| 2004-12-17 | 319.69 |
| 2004-12-20 | 320.48 |
| 2004-12-21 | 322.30 |
| 2004-12-22 | 320.57 |
| 2004-12-23 | 324.49 |
| 2004-12-24 | . |
| 2004-12-27 | 326.52 |
| 2004-12-28 | 324.36 |
| 2004-12-29 | 325.79 |
| 2004-12-30 | 324.99 |
| 2004-12-31 | 325.78 |
| 2005-01-03 | 322.60 |
| 2005-01-04 | 316.61 |
| 2005-01-05 | 311.53 |
| 2005-01-06 | 310.06 |
| 2005-01-07 | 309.78 |
| 2005-01-10 | 309.15 |
| 2005-01-11 | 308.42 |
| 2005-01-12 | 308.69 |
| 2005-01-13 | 310.26 |
| 2005-01-14 | 310.80 |
| 2005-01-17 | . |
| 2005-01-18 | 310.51 |
| 2005-01-19 | 312.59 |
| 2005-01-20 | 308.42 |
| 2005-01-21 | 309.41 |
| 2005-01-24 | 312.25 |
| 2005-01-25 | 313.93 |
| 2005-01-26 | 317.51 |
| 2005-01-27 | 317.35 |
#2005-01-28| 317.63
#2005-01-31| 321.35
#2005-02-01| 321.96
#2005-02-02| 324.68
#2005-02-03| 325.84
#2005-02-04| 327.68
#2005-02-07| 328.89
#2005-02-08| 329.04
#2005-02-09| 338.35
#2005-02-10| 337.74
#2005-02-11| 339.31
#2005-02-14| 342.62
#2005-02-15| 343.53
#2005-02-16| 342.31
#2005-02-17| 346.27
#2005-02-18| 345.77
#2005-02-21| .
#2005-02-22| 350.35
#2005-02-23| 352.63
#2005-02-24| 357.12
#2005-02-25| 364.04
#2005-02-28| 369.42
#2005-03-01| 362.01
#2005-03-02| 356.78
#2005-03-03| 362.42
#2005-03-04| 364.56
#2005-03-07| 367.07
#2005-03-08| 368.05
#2005-03-09| 364.72
#2005-03-10| 359.44
#2005-03-11| 355.44
#2005-03-14| 352.13
#2005-03-15| 345.64
#2005-03-16| 350.00
#2005-03-17| 352.97
#2005-03-18| 355.06
#2005-03-21| 354.52
#2005-03-22| 345.79
#2005-03-23| 335.93
#2005-03-24| 335.83
#2005-03-25| .
#2005-03-28| 333.70
#2005-03-29| 330.78
#2005-03-30| 336.72
#2005-03-31| 342.05
#2005-04-01| 349.44
#2005-04-04| 350.15
#2005-04-05| 349.95
#2005-04-06| 350.96
#2005-04-07| 349.79
#2005-04-08| 347.92
#2005-04-11| 347.24
#2005-04-12| 346.39
#2005-04-13| 346.42
#2005-04-14| 339.56
#2005-04-15| 332.71
#2005-04-18| 324.11
#2005-04-19| 332.26
#2005-04-20| 334.39
#2005-04-21| 335.86
#2005-04-22| 337.92
#2005-04-25| 342.13
#2005-04-26| 345.52
#2005-04-27| 340.20
#2005-04-28| 336.79
#2005-04-29| 334.82
#2005-05-02| 336.73
#2005-05-03| 337.44
#2005-05-04| 340.93
#2005-05-05| 347.38
#2005-05-06| 349.82
#2005-05-09| 352.90
#2005-05-10| 350.29
#2005-05-11| 350.21
#2005-05-12| 347.87
#2005-05-13| 339.73
#2005-05-16| 341.84
#2005-05-17| 341.34
#2005-05-18| 343.47
#2005-05-19| 348.09
#2005-05-20| 348.90
#2005-05-23| 347.44
#2005-05-24| 350.07
#2005-05-25| 350.91
#2005-05-26| 351.22
#2005-05-27| 358.29
#2005-05-30| .
#2005-05-31| 359.26
#2005-06-01| 359.92
#2005-06-02| 362.25
#2005-06-03| 364.60
#2005-06-06| 361.57
#2005-06-07| 359.71
#2005-06-08| 361.60
#2005-06-09| 358.22
#2005-06-10| 362.02
#2005-06-13| 362.63
#2005-06-14| 363.39
#2005-06-15| 366.87
#2005-06-16| 372.30
#2005-06-17| 375.36
#2005-06-20| 381.69
#2005-06-21| 381.76
#2005-06-22| 386.35
#2005-06-23| 383.10
#2005-06-24| 382.63
#2005-06-27| 389.24
#2005-06-28| 396.17
#2005-06-29| 395.86
#2005-06-30| 392.99
#2005-07-01| 396.98
#2005-07-04| .
#2005-07-05| 401.85
#2005-07-06| 405.07
#2005-07-07| 398.09
#2005-07-08| 400.21
#2005-07-11| 401.27
#2005-07-12| 406.80
#2005-07-13| 407.69
#2005-07-14| 403.05
#2005-07-15| 394.67
#2005-07-18| 394.12
#2005-07-19| 391.71
#2005-07-20| 393.96
#2005-07-21| 405.54
#2005-07-22| 407.10
#2005-07-25| 406.92
#2005-07-26| 404.02
#2005-07-27| 413.18
#2005-07-28| 417.13
#2005-07-29| 422.74
#2005-08-01| 429.54
#2005-08-02| 442.60
#2005-08-03| 441.92
#2005-08-04| 436.53
#2005-08-05| 438.65
#2005-08-08| 445.62
#2005-08-09| 447.80
#2005-08-10| 459.36
#2005-08-11| 459.68
#2005-08-12| 460.41
#2005-08-15| 464.05
#2005-08-16| 456.31
#2005-08-17| 449.22
#2005-08-18| 439.41
#2005-08-19| 431.90
#2005-08-22| 441.24
#2005-08-23| 436.80
#2005-08-24| 437.82
#2005-08-25| 440.88
#2005-08-26| 439.88
#2005-08-29| 442.61
#2005-08-30| 447.92
#2005-08-31| 450.52
#2005-09-01| 454.29
#2005-09-02| 458.52
#2005-09-05| .
#2005-09-06| 462.26
#2005-09-07| 461.78
#2005-09-08| 459.86
#2005-09-09| 466.55
#2005-09-12| 470.81
#2005-09-13| 464.34
#2005-09-14| 465.21
#2005-09-15| 470.39
#2005-09-16| 474.69
#2005-09-19| 480.99
#2005-09-20| 487.25
#2005-09-21| 495.93
#2005-09-22| 486.85
#2005-09-23| 484.16
#2005-09-26| 482.51
#2005-09-27| 488.29
#2005-09-28| 494.39
#2005-09-29| 499.66
#2005-09-30| 504.06
#2005-10-03| 505.57
#2005-10-04| 494.73
#2005-10-05| 476.79
#2005-10-06| 458.25
#2005-10-07| 460.36
#2005-10-10| 461.72
#2005-10-11| 466.56
#2005-10-12| 462.77
#2005-10-13| 454.82
#2005-10-14| 446.28
#2005-10-17| 455.79
#2005-10-18| 446.60
#2005-10-19| 438.88
#2005-10-20| 432.62
#2005-10-21| 434.91
#2005-10-24| 442.59
#2005-10-25| 445.08
#2005-10-26| 445.95
#2005-10-27| 439.04
#2005-10-28| 438.91
#2005-10-31| 449.09
#2005-11-01| 457.51
#2005-11-02| 458.98
#2005-11-03| 465.55
#2005-11-04| 461.33
#2005-11-07| 458.68
#2005-11-08| 462.16
#2005-11-09| 466.58
#2005-11-10| 461.27
#2005-11-11| 453.67
#2005-11-14| 452.26
#2005-11-15| 454.55
#2005-11-16| 459.63
#2005-11-17| 469.45
#2005-11-18| 467.81
#2005-11-21| 468.68
#2005-11-22| 470.92
#2005-11-23| 480.54
#2005-11-24| .
#2005-11-25| 478.95
#2005-11-28| 476.43
#2005-11-29| 478.51
#2005-11-30| 482.01
#2005-12-01| 490.91
#2005-12-02| 498.73
#2005-12-05| 498.18
#2005-12-06| 503.09
#2005-12-07| 509.45
#2005-12-08| 506.01
#2005-12-09| 505.57
#2005-12-12| 508.27
#2005-12-13| 511.25
#2005-12-14| 508.20
#2005-12-15| 502.06
#2005-12-16| 498.96
#2005-12-19| 498.42
#2005-12-20| 499.21
#2005-12-21| 506.59
#2005-12-22| 509.46
#2005-12-23| 505.61
#2005-12-26| .
#2005-12-27| 504.81
#2005-12-28| 506.96
#2005-12-29| 509.46
#2005-12-30| 510.77
#2006-01-02| .
#2006-01-03| 526.40
#2006-01-04| 537.02
#2006-01-05| 539.93
#2006-01-06| 549.39
#2006-01-09| 555.72
#2006-01-10| 556.85
#2006-01-11| 569.70
#2006-01-12| 575.50
#2006-01-13| 578.97
#2006-01-16| .
#2006-01-17| 584.54
#2006-01-18| 580.93
#2006-01-19| 590.08
#2006-01-20| 601.93
#2006-01-23| 605.89
#2006-01-24| 614.90
#2006-01-25| 614.10
#2006-01-26| 613.80
#2006-01-27| 622.37
#2006-01-30| 628.48
#2006-01-31| 630.54
#2006-02-01| 639.37
#2006-02-02| 618.79
#2006-02-03| 606.21
#2006-02-06| 630.01
#2006-02-07| 620.11
#2006-02-08| 607.34
#2006-02-09| 605.42
#2006-02-10| 602.28
#2006-02-13| 597.73
#2006-02-14| 603.06
#2006-02-15| 605.48
#2006-02-16| 613.38
#2006-02-17| 618.31
#2006-02-20| .
#2006-02-21| 629.23
#2006-02-22| 624.61
#2006-02-23| 628.97
#2006-02-24| 626.91
#2006-02-27| 632.26
#2006-02-28| 627.47
#2006-03-01| 626.93
#2006-03-02| 630.27
#2006-03-03| 636.69
#2006-03-06| 632.68
#2006-03-07| 607.34
#2006-03-08| 598.68
#2006-03-09| 586.44
#2006-03-10| 587.21
#2006-03-13| 590.76
#2006-03-14| 605.39
#2006-03-15| 612.07
#2006-03-16| 616.92
#2006-03-17| 610.61
#2006-03-20| 615.96
#2006-03-21| 607.43
#2006-03-22| 601.76
#2006-03-23| 611.21
#2006-03-24| 612.92
#2006-03-27| 607.72
#2006-03-28| 596.20
#2006-03-29| 596.16
#2006-03-30| 611.32
#2006-03-31| 610.73
#2006-04-03| 628.52
#2006-04-04| 630.07
#2006-04-05| 633.64
#2006-04-06| 642.58
#2006-04-07| 636.48
#2006-04-10| 636.18
#2006-04-11| 636.40
#2006-04-12| 635.83
#2006-04-13| 633.60
#2006-04-14| .
#2006-04-17| 640.17
#2006-04-18| 667.12
#2006-04-19| 684.88
#2006-04-20| 691.94
#2006-04-21| 690.65
#2006-04-24| 686.98
#2006-04-25| 675.83
#2006-04-26| 683.84
#2006-04-27| 669.69
#2006-04-28| 672.66
#2006-05-01| 674.74
#2006-05-02| 693.27
#2006-05-03| 700.20
#2006-05-04| 701.15
#2006-05-05| 713.74
#2006-05-08| 719.19
#2006-05-09| 722.55
#2006-05-10| 724.44
#2006-05-11| 714.84
#2006-05-12| 702.57
#2006-05-15| 673.01
#2006-05-16| 670.44
#2006-05-17| 670.63
#2006-05-18| 643.03
#2006-05-19| 640.23
#2006-05-22| 606.04
#2006-05-23| 616.55
#2006-05-24| 606.31
#2006-05-25| 603.27
#2006-05-26| 625.87
#2006-05-29| .
#2006-05-30| 607.87
#2006-05-31| 608.02
#2006-06-01| 601.23
#2006-06-02| 612.63
#2006-06-05| 604.09
#2006-06-06| 593.76
#2006-06-07| 573.04
#2006-06-08| 557.35
#2006-06-09| 550.86
#2006-06-12| 537.11
#2006-06-13| 512.78
#2006-06-14| 519.91
#2006-06-15| 535.05
#2006-06-16| 563.88
#2006-06-19| 556.88
#2006-06-20| 548.09
#2006-06-21| 562.77
#2006-06-22| 566.33
#2006-06-23| 573.11
#2006-06-26| 574.31
#2006-06-27| 574.85
#2006-06-28| 581.45
#2006-06-29| 597.95
#2006-06-30| 617.91
#2006-07-03| 623.29
#2006-07-04| .
#2006-07-05| 613.69
#2006-07-06| 618.98
#2006-07-07| 618.81
#2006-07-10| 617.58
#2006-07-11| 622.17
#2006-07-12| 623.43
#2006-07-13| 616.22
#2006-07-14| 618.79
#2006-07-17| 600.03
#2006-07-18| 598.48
#2006-07-19| 610.99
#2006-07-20| 609.29
#2006-07-21| 606.54
#2006-07-24| 616.77
#2006-07-25| 623.15
#2006-07-26| 624.74
#2006-07-27| 636.93
#2006-07-28| 641.40
#2006-07-31| 639.53
#2006-08-01| 634.93
#2006-08-02| 643.56
#2006-08-03| 647.17
#2006-08-04| 644.96
#2006-08-07| 649.22
#2006-08-08| 650.87
#2006-08-09| 657.21
#2006-08-10| 658.66
#2006-08-11| 659.22
#2006-08-14| 655.87
#2006-08-15| 659.96
#2006-08-16| 666.48
#2006-08-17| 653.72
#2006-08-18| 652.54
#2006-08-21| 646.89
#2006-08-22| 655.06
#2006-08-23| 643.95
#2006-08-24| 640.93
#2006-08-25| 644.12
#2006-08-28| 643.10
#2006-08-29| 643.86
#2006-08-30| 645.10
#2006-08-31| 641.86
#2006-09-01| 646.01
#2006-09-04| .
#2006-09-05| 651.70
#2006-09-06| 639.09
#2006-09-07| 631.19
#2006-09-08| 624.04
#2006-09-11| 605.17
#2006-09-12| 604.62
#2006-09-13| 615.63
#2006-09-14| 611.21
#2006-09-15| 608.60
#2006-09-18| 620.54
#2006-09-19| 617.12
#2006-09-20| 607.57
#2006-09-21| 605.27
#2006-09-22| 598.22
#2006-09-25| 595.11
#2006-09-26| 599.48
#2006-09-27| 610.46
#2006-09-28| 617.08
#2006-09-29| 619.99
#2006-10-02| 619.26
#2006-10-03| 606.14
#2006-10-04| 603.94
#2006-10-05| 608.86
#2006-10-06| 611.93
#2006-10-09| 614.08
#2006-10-10| 617.15
#2006-10-11| 615.24
#2006-10-12| 618.29
#2006-10-13| 630.80
#2006-10-16| 639.77
#2006-10-17| 634.04
#2006-10-18| 633.72
#2006-10-19| 637.98
#2006-10-20| 636.00
#2006-10-23| 632.93
#2006-10-24| 640.88
#2006-10-25| 650.60
#2006-10-26| 654.41
#2006-10-27| 650.28
#2006-10-30| 647.06
#2006-10-31| 654.28
#2006-11-01| 658.27
#2006-11-02| 660.18
#2006-11-03| 667.79
#2006-11-06| 676.38
#2006-11-07| 674.52
#2006-11-08| 679.84
#2006-11-09| 687.56
#2006-11-10| 692.44
#2006-11-13| 681.55
#2006-11-14| 684.52
#2006-11-15| 684.90
#2006-11-16| 680.22
#2006-11-17| 676.11
#2006-11-20| 675.10
#2006-11-21| 682.03
#2006-11-22| 697.22
#2006-11-23| .
#2006-11-24| 700.61
#2006-11-27| 697.76
#2006-11-28| 683.37
#2006-11-29| 702.17
#2006-11-30| 712.70
#2006-12-01| 710.93
#2006-12-04| 717.27
#2006-12-05| 729.52
#2006-12-06| 729.50
#2006-12-07| 730.50
#2006-12-08| 729.50
#2006-12-11| 733.65
#2006-12-12| 725.82
#2006-12-13| 722.81
#2006-12-14| 731.77
#2006-12-15| 736.86
#2006-12-18| 741.43
#2006-12-19| 735.11
#2006-12-20| 745.49
#2006-12-21| 743.69
#2006-12-22| 744.77
#2006-12-25| .
#2006-12-26| 751.42
#2006-12-27| 771.99
#2006-12-28| 783.41
#2006-12-29| 785.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 785.34
#2007-01-04| 764.26
#2007-01-05| 753.19
#2007-01-08| 746.75
#2007-01-09| 742.77
#2007-01-10| 726.58
#2007-01-11| 722.23
#2007-01-12| 723.22
#2007-01-15| .
#2007-01-16| 718.39
#2007-01-17| 706.97
#2007-01-18| 707.84
#2007-01-19| 721.95
#2007-01-22| 727.25
#2007-01-23| 734.80
#2007-01-24| 744.79
#2007-01-25| 745.17
#2007-01-26| 732.34
#2007-01-29| 724.32
#2007-01-30| 733.28
#2007-01-31| 733.62
#2007-02-01| 736.05
#2007-02-02| 739.54
#2007-02-05| 738.93
#2007-02-06| 734.26
#2007-02-07| 727.53
#2007-02-08| 729.46
#2007-02-09| 722.44
#2007-02-12| 712.79
#2007-02-13| 715.76
#2007-02-14| 715.51
#2007-02-15| 717.92
#2007-02-16| 717.87
#2007-02-19| .
#2007-02-20| 715.64
#2007-02-21| 718.17
#2007-02-22| 724.44
#2007-02-23| 720.51
#2007-02-26| 722.11
#2007-02-27| 694.55
#2007-02-28| 683.13
#2007-03-01| 672.65
#2007-03-02| 666.85
#2007-03-05| 641.29
#2007-03-06| 660.42
#2007-03-07| 654.49
#2007-03-08| 674.08
#2007-03-09| 677.36
#2007-03-12| 675.90
#2007-03-13| 668.82
#2007-03-14| 659.60
#2007-03-15| 661.66
#2007-03-16| 653.92
#2007-03-19| 664.38
#2007-03-20| 670.53
#2007-03-21| 683.03
#2007-03-22| 697.77
#2007-03-23| 702.06
#2007-03-26| 712.14
#2007-03-27| 711.21
#2007-03-28| 708.70
#2007-03-29| 732.44
#2007-03-30| 738.10
#2007-04-02| 731.96
#2007-04-03| 736.27
#2007-04-04| 744.02
#2007-04-05| 746.88
#2007-04-06| .
#2007-04-09| 749.79
#2007-04-10| 756.35
#2007-04-11| 756.22
#2007-04-12| 755.09
#2007-04-13| 764.22
#2007-04-16| 775.52
#2007-04-17| 768.05
#2007-04-18| 761.53
#2007-04-19| 747.25
#2007-04-20| 759.24
#2007-04-23| 759.29
#2007-04-24| 758.56
#2007-04-25| 768.36
#2007-04-26| 765.39
#2007-04-27| 755.83
#2007-04-30| 747.59
#2007-05-01| 747.38
#2007-05-02| 750.63
#2007-05-03| 760.56
#2007-05-04| 780.55
#2007-05-07| 775.18
#2007-05-08| 774.00
#2007-05-09| 773.72
#2007-05-10| 765.69
#2007-05-11| 769.17
#2007-05-14| 793.42
#2007-05-15| 791.32
#2007-05-16| 809.54
#2007-05-17| 812.66
#2007-05-18| 813.97
#2007-05-21| 825.78
#2007-05-22| 828.95
#2007-05-23| 828.55
#2007-05-24| 814.55
#2007-05-25| 814.60
#2007-05-28| .
#2007-05-29| 816.14
#2007-05-30| 809.33
#2007-05-31| 828.62
#2007-06-01| 840.37
#2007-06-04| 846.66
#2007-06-05| 861.26
#2007-06-06| 841.58
#2007-06-07| 840.43
#2007-06-08| 839.05
#2007-06-11| 848.53
#2007-06-12| 851.16
#2007-06-13| 855.46
#2007-06-14| 875.23
#2007-06-15| 892.51
#2007-06-18| 908.57
#2007-06-19| 915.73
#2007-06-20| 923.27
#2007-06-21| 931.10
#2007-06-22| 923.16
#2007-06-25| 910.39
#2007-06-26| 902.26
#2007-06-27| 899.20
#2007-06-28| 911.20
#2007-06-29| 913.86
#2007-07-02| 925.73
#2007-07-03| 951.28
#2007-07-04| .
#2007-07-05| 954.76
#2007-07-06| 963.97
#2007-07-09| 971.86
#2007-07-10| 966.68
#2007-07-11| 963.70
#2007-07-12| 978.86
#2007-07-13| 989.20
#2007-07-16| 982.33
#2007-07-17| 990.92
#2007-07-18| 978.56
#2007-07-19| 985.33
#2007-07-20| 986.76
#2007-07-23|1003.99
#2007-07-24| 980.01
#2007-07-25| 972.83
#2007-07-26| 952.81
#2007-07-27| 916.40
#2007-07-30| 937.48
#2007-07-31| 945.44
#2007-08-01| 920.72
#2007-08-02| 924.42
#2007-08-03| 907.82
#2007-08-06| 885.71
#2007-08-07| 884.04
#2007-08-08| 919.21
#2007-08-09| 894.27
#2007-08-10| 858.00
#2007-08-13| 864.93
#2007-08-14| 856.86
#2007-08-15| 833.98
#2007-08-16| 785.80
#2007-08-17| 779.36
#2007-08-20| 813.57
#2007-08-21| 816.42
#2007-08-22| 846.61
#2007-08-23| 868.29
#2007-08-24| 877.18
#2007-08-27| 904.64
#2007-08-28| 884.43
#2007-08-29| 882.85
#2007-08-30| 903.48
#2007-08-31| 928.17
#2007-09-03| .
#2007-09-04| 935.72
#2007-09-05| 930.57
#2007-09-06| 941.22
#2007-09-07| 950.49
#2007-09-10| 934.38
#2007-09-11| 954.38
#2007-09-12| 968.97
#2007-09-13| 976.28
#2007-09-14| 974.79
#2007-09-17| 970.94
#2007-09-18| 997.65
#2007-09-19|1039.94
#2007-09-20|1048.53
#2007-09-21|1081.04
#2007-09-24|1135.54
#2007-09-25|1112.58
#2007-09-26|1123.67
#2007-09-27|1143.86
#2007-09-28|1154.72
#2007-10-01|1168.72
#2007-10-02|1182.98
#2007-10-03|1139.09
#2007-10-04|1116.83
#2007-10-05|1173.69
#2007-10-08|1157.40
#2007-10-09|1185.16
#2007-10-10|1217.75
#2007-10-11|1261.63
#2007-10-12|1277.79
#2007-10-15|1373.41
#2007-10-16|1337.86
#2007-10-17|1352.53
#2007-10-18|1350.27
#2007-10-19|1322.86
#2007-10-22|1288.42
#2007-10-23|1341.00
#2007-10-24|1356.02
#2007-10-25|1365.27
#2007-10-26|1398.97
#2007-10-29|1450.76
#2007-10-30|1440.22
#2007-10-31|1445.04
#2007-11-01|1464.50
#2007-11-02|1449.37
#2007-11-05|1365.17
#2007-11-06|1383.33
#2007-11-07|1388.76
#2007-11-08|1421.66
#2007-11-09|1437.98
#2007-11-12|1339.54
#2007-11-13|1353.10
#2007-11-14|1428.12
#2007-11-15|1417.13
#2007-11-16|1391.12
#2007-11-19|1374.97
#2007-11-20|1386.58
#2007-11-21|1333.37
#2007-11-22| .
#2007-11-23|1340.51
#2007-11-26|1359.47
#2007-11-27|1336.82
#2007-11-28|1342.01
#2007-11-29|1364.05
#2007-11-30|1369.67
#2007-12-03|1379.57
#2007-12-04|1383.29
#2007-12-05|1443.62
#2007-12-06|1466.83
#2007-12-07|1467.32
#2007-12-10|1449.43
#2007-12-11|1474.95
#2007-12-12|1493.10
#2007-12-13|1438.94
#2007-12-14|1415.66
#2007-12-17|1337.84
#2007-12-18|1358.19
#2007-12-19|1392.34
#2007-12-20|1401.04
#2007-12-21|1435.94
#2007-12-24|1462.58
#2007-12-25| .
#2007-12-26|1487.06
#2007-12-27|1490.09
#2007-12-28|1495.86
#2007-12-31|1500.46
#2008-01-01| .
#2008-01-02|1493.90
#2008-01-03|1477.83
#2008-01-04|1472.02
#2008-01-07|1433.16
#2008-01-08|1471.65
#2008-01-09|1488.38
#2008-01-10|1464.75
#2008-01-11|1442.17
#2008-01-14|1432.73
#2008-01-15|1373.25
#2008-01-16|1298.75
#2008-01-17|1279.02
#2008-01-18|1266.63
#2008-01-21| .
#2008-01-22|1129.28
#2008-01-23|1185.43
#2008-01-24|1211.32
#2008-01-25|1269.06
#2008-01-28|1272.71
#2008-01-29|1281.27
#2008-01-30|1273.51
#2008-01-31|1255.15
#2008-02-01|1309.05
#2008-02-04|1342.22
#2008-02-05|1341.89
#2008-02-06|1274.73
#2008-02-07|1284.55
#2008-02-08|1284.50
#2008-02-11|1267.63
#2008-02-12|1287.41
#2008-02-13|1310.49
#2008-02-14|1338.84
#2008-02-15|1344.92
#2008-02-18| .
#2008-02-19|1373.72
#2008-02-20|1365.07
#2008-02-21|1369.24
#2008-02-22|1358.95
#2008-02-25|1364.46
#2008-02-26|1379.66
#2008-02-27|1416.58
#2008-02-28|1423.14
#2008-02-29|1370.98
#2008-03-03|1341.59
#2008-03-04|1300.39
#2008-03-05|1317.15
#2008-03-06|1317.58
#2008-03-07|1276.98
#2008-03-10|1265.29
#2008-03-11|1301.48
#2008-03-12|1321.45
#2008-03-13|1263.48
#2008-03-14|1251.71
#2008-03-17|1179.47
#2008-03-18|1192.24
#2008-03-19|1161.74
#2008-03-20|1112.45
#2008-03-21| .
#2008-03-24|1123.07
#2008-03-25|1183.14
#2008-03-26|1195.28
#2008-03-27|1182.28
#2008-03-28|1203.78
#2008-03-31|1191.52
#2008-04-01|1211.62
#2008-04-02|1253.02
#2008-04-03|1274.62
#2008-04-04|1282.25
#2008-04-07|1299.30
#2008-04-08|1303.34
#2008-04-09|1294.90
#2008-04-10|1300.48
#2008-04-11|1301.15
#2008-04-14|1324.20
#2008-04-15|1343.13
#2008-04-16|1344.19
#2008-04-17|1382.20
#2008-04-18|1379.58
#2008-04-21|1395.19
#2008-04-22|1427.80
#2008-04-23|1427.14
#2008-04-24|1412.67
#2008-04-25|1413.67
#2008-04-28|1419.63
#2008-04-29|1387.84
#2008-04-30|1400.12
#2008-05-01|1413.41
#2008-05-02|1443.18
#2008-05-05|1458.02
#2008-05-06|1480.59
#2008-05-07|1453.85
#2008-05-08|1439.58
#2008-05-09|1438.43
#2008-05-12|1448.62
#2008-05-13|1471.97
#2008-05-14|1458.77
#2008-05-15|1481.44
#2008-05-16|1521.07
#2008-05-19|1558.32
#2008-05-20|1567.13
#2008-05-21|1604.83
#2008-05-22|1587.75
#2008-05-23|1535.31
#2008-05-26| .
#2008-05-27|1509.48
#2008-05-28|1517.76
#2008-05-29|1491.48
#2008-05-30|1506.04
#2008-06-02|1530.23
#2008-06-03|1480.33
#2008-06-04|1425.90
#2008-06-05|1475.71
#2008-06-06|1488.61
#2008-06-09|1479.46
#2008-06-10|1424.40
#2008-06-11|1411.68
#2008-06-12|1410.77
#2008-06-13|1410.62
#2008-06-16|1429.66
#2008-06-17|1451.85
#2008-06-18|1452.40
#2008-06-19|1412.70
#2008-06-20|1392.53
#2008-06-23|1399.89
#2008-06-24|1395.72
#2008-06-25|1431.78
#2008-06-26|1427.65
#2008-06-27|1413.67
#2008-06-30|1439.32
#2008-07-01|1421.71
#2008-07-02|1397.19
#2008-07-03|1343.61
#2008-07-04| .
#2008-07-07|1352.11
#2008-07-08|1311.36
#2008-07-09|1322.67
#2008-07-10|1309.88
#2008-07-11|1324.17
#2008-07-14|1328.93
#2008-07-15|1300.32
#2008-07-16|1283.58
#2008-07-17|1266.18
#2008-07-18|1270.37
#2008-07-21|1293.90
#2008-07-22|1275.14
#2008-07-23|1270.11
#2008-07-24|1237.23
#2008-07-25|1220.25
#2008-07-28|1229.19
#2008-07-29|1223.99
#2008-07-30|1272.87
#2008-07-31|1265.51
#2008-08-01|1249.27
#2008-08-04|1212.83
#2008-08-05|1186.83
#2008-08-06|1203.63
#2008-08-07|1213.28
#2008-08-08|1197.60
#2008-08-11|1183.06
#2008-08-12|1170.99
#2008-08-13|1182.98
#2008-08-14|1191.92
#2008-08-15|1161.21
#2008-08-18|1133.67
#2008-08-19|1137.30
#2008-08-20|1187.16
#2008-08-21|1200.21
#2008-08-22|1197.09
#2008-08-25|1180.09
#2008-08-26|1182.81
#2008-08-27|1218.12
#2008-08-28|1211.96
#2008-08-29|1205.12
#2008-09-01| .
#2008-09-02|1163.09
#2008-09-03|1132.33
#2008-09-04|1098.17
#2008-09-05|1074.98
#2008-09-08|1071.82
#2008-09-09|1019.23
#2008-09-10|1000.17
#2008-09-11|1015.54
#2008-09-12|1047.83
#2008-09-15| 981.48
#2008-09-16| 971.64
#2008-09-17| 923.27
#2008-09-18| 952.31
#2008-09-19|1064.40
#2008-09-22|1089.88
#2008-09-23|1042.51
#2008-09-24|1058.96
#2008-09-25|1084.19
#2008-09-26|1055.76
#2008-09-29| 962.94
#2008-09-30| 996.97
#2008-10-01| 988.66
#2008-10-02| 948.89
#2008-10-03| 905.17
#2008-10-06| 825.53
#2008-10-07| 802.82
#2008-10-08| 720.55
#2008-10-09| 735.13
#2008-10-10| 676.88
#2008-10-13| 749.11
#2008-10-14| 787.24
#2008-10-15| 702.27
#2008-10-16| 650.33
#2008-10-17| 650.65
#2008-10-20| 701.99
#2008-10-21| 692.24
#2008-10-22| 624.44
#2008-10-23| 602.28
#2008-10-24| 526.82
#2008-10-27| 485.67
#2008-10-28| 535.91
#2008-10-29| 574.30
#2008-10-30| 625.97
#2008-10-31| 644.96
#2008-11-03| 650.86
#2008-11-04| 688.60
#2008-11-05| 672.93
#2008-11-06| 617.29
#2008-11-07| 632.04
#2008-11-10| 671.50
#2008-11-11| 633.59
#2008-11-12| 582.34
#2008-11-13| 574.80
#2008-11-14| 581.72
#2008-11-17| 571.02
#2008-11-18| 547.73
#2008-11-19| 529.29
#2008-11-20| 512.36
#2008-11-21| 501.46
#2008-11-24| 533.08
#2008-11-25| 542.48
#2008-11-26| 569.97
#2008-11-27| .
#2008-11-28| 582.86
#2008-12-01| 560.04
#2008-12-02| 536.10
#2008-12-03| 552.87
#2008-12-04| 540.61
#2008-12-05| 524.99
#2008-12-08| 576.04
#2008-12-09| 574.53
#2008-12-10| 629.11
#2008-12-11| 649.00
#2008-12-12| 638.45
#2008-12-15| 652.12
#2008-12-16| 670.18
#2008-12-17| 687.85
#2008-12-18| 679.07
#2008-12-19| 667.87
#2008-12-22| 637.50
#2008-12-23| 616.76
#2008-12-24| 614.19
#2008-12-25| .
#2008-12-26| 617.72
#2008-12-29| 634.87
#2008-12-30| 652.84
#2008-12-31| 652.21
#2009-01-01| .
#2009-01-02| 691.15
#2009-01-05| 725.51
#2009-01-06| 740.35
#2009-01-07| 694.81
#2009-01-08| 688.49
#2009-01-09| 681.14
#2009-01-12| 640.38
#2009-01-13| 633.40
#2009-01-14| 633.51
#2009-01-15| 624.14
#2009-01-16| 640.50
#2009-01-19| .
#2009-01-20| 620.07
#2009-01-21| 621.21
#2009-01-22| 618.98
#2009-01-23| 614.20
#2009-01-26| 621.36
#2009-01-27| 626.44
#2009-01-28| 650.76
#2009-01-29| 655.66
#2009-01-30| 658.35
#2009-02-02| 640.67
#2009-02-03| 657.12
#2009-02-04| 671.52
#2009-02-05| 673.88
#2009-02-06| 708.93
#2009-02-09| 725.29
#2009-02-10| 726.42
#2009-02-11| 710.48
#2009-02-12| 696.14
#2009-02-13| 718.02
#2009-02-16| .
#2009-02-17| 672.15
#2009-02-18| 661.97
#2009-02-19| 671.28
#2009-02-20| 648.75
#2009-02-23| 657.22
#2009-02-24| 649.05
#2009-02-25| 657.62
#2009-02-26| 660.24
#2009-02-27| 650.68
#2009-03-02| 610.04
#2009-03-03| 601.93
#2009-03-04| 633.53
#2009-03-05| 621.49
#2009-03-06| 614.15
#2009-03-09| 612.69
#2009-03-10| 641.05
#2009-03-11| 648.19
#2009-03-12| 657.19
#2009-03-13| 680.03
#2009-03-16| 691.33
#2009-03-17| 692.86
#2009-03-18| 701.62
#2009-03-19| 728.13
#2009-03-20| 724.69
#2009-03-23| 768.95
#2009-03-24| 769.79
#2009-03-25| 778.10
#2009-03-26| 794.79
#2009-03-27| 780.28
#2009-03-30| 739.03
#2009-03-31| 743.85
#2009-04-01| 764.38
#2009-04-02| 815.62
#2009-04-03| 819.39
#2009-04-06| 821.97
#2009-04-07| 817.56
#2009-04-08| 826.81
#2009-04-09| 863.06
#2009-04-10| .
#2009-04-13| 857.77
#2009-04-14| 865.58
#2009-04-15| 863.12
#2009-04-16| 855.81
#2009-04-17| 858.98
#2009-04-20| 828.45
#2009-04-21| 818.50
#2009-04-22| 824.29
#2009-04-23| 854.17
#2009-04-24| 864.49
#2009-04-27| 842.44
#2009-04-28| 828.40
#2009-04-29| 864.27
#2009-04-30| 866.15
#2009-05-01| 865.54
#2009-05-04| 920.93
#2009-05-05| 931.93
#2009-05-06| 949.83
#2009-05-07| 966.00
#2009-05-08| 986.48
#2009-05-11| 983.68
#2009-05-12| 995.19
#2009-05-13| 968.10
#2009-05-14| 957.53
#2009-05-15| 962.16
#2009-05-18|1013.15
#2009-05-19|1031.05
#2009-05-20|1056.30
#2009-05-21|1024.88
#2009-05-22|1041.47
#2009-05-25| .
#2009-05-26|1023.85
#2009-05-27|1049.90
#2009-05-28|1065.18
#2009-05-29|1099.16
#2009-06-01|1154.28
#2009-06-02|1137.59
#2009-06-03|1094.80
#2009-06-04|1104.62
#2009-06-05|1114.05
#2009-06-08|1085.15
#2009-06-09|1088.09
#2009-06-10|1111.24
#2009-06-11|1111.17
#2009-06-12|1116.63
#2009-06-15|1063.94
#2009-06-16|1057.02
#2009-06-17|1009.77
#2009-06-18| 999.34
#2009-06-19|1011.93
#2009-06-22| 963.29
#2009-06-23| 950.07
#2009-06-24| 975.67
#2009-06-25| 972.38
#2009-06-26| 990.57
#2009-06-29|1007.75
#2009-06-30| 993.71
#2009-07-01|1013.14
#2009-07-02| 986.70
#2009-07-03| .
#2009-07-06| 936.06
#2009-07-07| 931.75
#2009-07-08| 900.68
#2009-07-09| 903.07
#2009-07-10| 885.88
#2009-07-13| 886.23
#2009-07-14| 906.43
#2009-07-15| 952.45
#2009-07-16| 962.91
#2009-07-17| 986.77
#2009-07-20|1022.13
#2009-07-21|1029.26
#2009-07-22|1016.28
#2009-07-23|1054.15
#2009-07-24|1055.01
#2009-07-27|1057.58
#2009-07-28|1037.87
#2009-07-29|1011.95
#2009-07-30|1037.54
#2009-07-31|1050.26
#2009-08-03|1097.72
#2009-08-04|1090.37
#2009-08-05|1090.94
#2009-08-06|1088.02
#2009-08-07|1079.32
#2009-08-10|1068.83
#2009-08-11|1041.84
#2009-08-12|1040.01
#2009-08-13|1064.46
#2009-08-14|1055.25
#2009-08-17|1001.50
#2009-08-18|1007.68
#2009-08-19|1014.54
#2009-08-20|1039.28
#2009-08-21|1072.26
#2009-08-24|1088.70
#2009-08-25|1090.78
#2009-08-26|1075.84
#2009-08-27|1056.14
#2009-08-28|1069.06
#2009-08-31|1037.90
#2009-09-01|1037.19
#2009-09-02|1023.73
#2009-09-03|1029.90
#2009-09-04|1042.68
#2009-09-07| .
#2009-09-08|1091.04
#2009-09-09|1109.09
#2009-09-10|1116.33
#2009-09-11|1125.38
#2009-09-14|1117.97
#2009-09-15|1132.80
#2009-09-16|1157.96
#2009-09-17|1154.09
#2009-09-18|1160.05
#2009-09-21|1137.86
#2009-09-22|1158.72
#2009-09-23|1151.08
#2009-09-24|1128.93
#2009-09-25|1128.65
#2009-09-28|1145.46
#2009-09-29|1153.90
#2009-09-30|1148.61
#2009-10-01|1149.63
#2009-10-02|1131.30
#2009-10-05|1139.25
#2009-10-06|1168.45
#2009-10-07|1175.16
#2009-10-08|1209.46
#2009-10-09|1224.56
#2009-10-12|1249.30
#2009-10-13|1245.13
#2009-10-14|1285.55
#2009-10-15|1288.03
#2009-10-16|1275.90
#2009-10-19|1306.50
#2009-10-20|1285.13
#2009-10-21|1284.26
#2009-10-22|1275.84
#2009-10-23|1282.35
#2009-10-26|1279.19
#2009-10-27|1242.45
#2009-10-28|1189.44
#2009-10-29|1209.71
#2009-10-30|1181.45
#2009-11-02|1185.23
#2009-11-03|1158.43
#2009-11-04|1182.31
#2009-11-05|1210.31
#2009-11-06|1201.28
#2009-11-09|1247.16
#2009-11-10|1255.06
#2009-11-11|1258.40
#2009-11-12|1235.36
#2009-11-13|1236.58
#2009-11-16|1270.97
#2009-11-17|1271.23
#2009-11-18|1276.44
#2009-11-19|1253.88
#2009-11-20|1248.97
#2009-11-23|1269.77
#2009-11-24|1257.60
#2009-11-25|1259.78
#2009-11-26| .
#2009-11-27|1215.21
#2009-11-30|1218.68
#2009-12-01|1253.70
#2009-12-02|1251.31
#2009-12-03|1247.43
#2009-12-04|1240.32
#2009-12-07|1218.88
#2009-12-08|1194.74
#2009-12-09|1185.31
#2009-12-10|1189.42
#2009-12-11|1196.84
#2009-12-14|1204.44
#2009-12-15|1206.55
#2009-12-16|1223.17
#2009-12-17|1186.06
#2009-12-18|1186.65
#2009-12-21|1180.78
#2009-12-22|1183.30
#2009-12-23|1205.99
#2009-12-24|1217.49
#2009-12-25| .
#2009-12-28|1227.32
#2009-12-29|1228.51
#2009-12-30|1215.42
#2009-12-31|1225.84
#2010-01-01| .
#2010-01-04|1234.50
#2010-01-05|1250.69
#2010-01-06|1260.20
#2010-01-07|1259.53
#2010-01-08|1257.19
#2010-01-11|1294.94
#2010-01-12|1275.44
#2010-01-13|1260.64
#2010-01-14|1257.37
#2010-01-15|1246.74
#2010-01-18| .
#2010-01-19|1254.50
#2010-01-20|1225.40
#2010-01-21|1194.87
#2010-01-22|1181.73
#2010-01-25|1174.66
#2010-01-26|1147.65
#2010-01-27|1140.59
#2010-01-28|1153.92
#2010-01-29|1150.49
#2010-02-01|1156.44
#2010-02-02|1170.49
#2010-02-03|1186.86
#2010-02-04|1143.11
#2010-02-05|1108.02
#2010-02-08|1095.02
#2010-02-09|1109.47
#2010-02-10|1110.06
#2010-02-11|1119.32
#2010-02-12|1110.31
#2010-02-15| .
#2010-02-16|1135.36
#2010-02-17|1142.09
#2010-02-18|1137.18
#2010-02-19|1134.41
#2010-02-22|1143.69
#2010-02-23|1137.82
#2010-02-24|1130.59
#2010-02-25|1112.79
#2010-02-26|1134.27
#2010-03-01|1145.94
#2010-03-02|1155.25
#2010-03-03|1167.38
#2010-03-04|1163.90
#2010-03-05|1187.29
#2010-03-08|1192.27
#2010-03-09|1189.25
#2010-03-10|1201.56
#2010-03-11|1198.69
#2010-03-12|1209.40
#2010-03-15|1193.47
#2010-03-16|1210.76
#2010-03-17|1221.21
#2010-03-18|1209.96
#2010-03-19|1205.35
#2010-03-22|1194.46
#2010-03-23|1195.81
#2010-03-24|1191.14
#2010-03-25|1178.56
#2010-03-26|1175.54
#2010-03-29|1195.67
#2010-03-30|1204.97
#2010-03-31|1212.29
#2010-04-01|1235.85
#2010-04-02| .
#2010-04-05|1251.07
#2010-04-06|1253.67
#2010-04-07|1253.99
#2010-04-08|1238.52
#2010-04-09|1251.50
#2010-04-12|1248.49
#2010-04-13|1237.01
#2010-04-14|1255.26
#2010-04-15|1254.96
#2010-04-16|1234.00
#2010-04-19|1211.78
#2010-04-20|1229.33
#2010-04-21|1227.15
#2010-04-22|1214.88
#2010-04-23|1227.38
#2010-04-26|1233.94
#2010-04-27|1211.31
#2010-04-28|1186.99
#2010-04-29|1207.61
#2010-04-30|1208.53
#2010-05-03|1191.29
#2010-05-04|1160.62
#2010-05-05|1137.28
#2010-05-06|1123.05
#2010-05-07|1094.65
#2010-05-10|1132.85
#2010-05-11|1130.23
#2010-05-12|1152.93
#2010-05-13|1151.08
#2010-05-14|1127.67
#2010-05-17|1109.73
#2010-05-18|1111.66
#2010-05-19|1064.85
#2010-05-20|1025.46
#2010-05-21|1031.71
#2010-05-24|1045.62
#2010-05-25| 989.57
#2010-05-26|1037.12
#2010-05-27|1072.12
#2010-05-28|1086.28
#2010-05-31| .
#2010-06-01|1080.56
#2010-06-02|1092.53
#2010-06-03|1111.26
#2010-06-04|1098.74
#2010-06-07|1076.81
#2010-06-08|1070.38
#2010-06-09|1085.93
#2010-06-10|1105.54
#2010-06-11|1112.50
#2010-06-14|1115.82
#2010-06-15|1128.32
#2010-06-16|1132.96
#2010-06-17|1136.10
#2010-06-18|1139.88
#2010-06-21|1167.68
#2010-06-22|1150.23
#2010-06-23|1138.90
#2010-06-24|1119.55
#2010-06-25|1125.61
#2010-06-28|1133.48
#2010-06-29|1098.50
#2010-06-30|1098.72
#2010-07-01|1078.06
#2010-07-02|1089.86
#2010-07-05| .
#2010-07-06|1108.35
#2010-07-07|1100.59
#2010-07-08|1105.41
#2010-07-09|1114.41
#2010-07-12|1117.44
#2010-07-13|1129.26
#2010-07-14|1123.01
#2010-07-15|1112.29
#2010-07-16|1100.47
#2010-07-19|1100.25
#2010-07-20|1108.50
#2010-07-21|1124.85
#2010-07-22|1143.03
#2010-07-23|1144.14
#2010-07-26|1147.73
#2010-07-27|1157.00
#2010-07-28|1149.16
#2010-07-29|1156.01
#2010-07-30|1152.45
#2010-08-02|1183.10
#2010-08-03|1181.65
#2010-08-04|1185.56
#2010-08-05|1183.77
#2010-08-06|1179.87
#2010-08-09|1179.51
#2010-08-10|1157.49
#2010-08-11|1131.86
#2010-08-12|1126.78
#2010-08-13|1128.03
#2010-08-16|1131.01
#2010-08-17|1144.09
#2010-08-18|1133.33
#2010-08-19|1123.47
#2010-08-20|1119.55
#2010-08-23|1117.79
#2010-08-24|1099.51
#2010-08-25|1097.38
#2010-08-26|1102.27
#2010-08-27|1113.20
#2010-08-30|1109.24
#2010-08-31|1108.82
#2010-09-01|1134.53
#2010-09-02|1143.20
#2010-09-03|1155.98
#2010-09-06| .
#2010-09-07|1162.23
#2010-09-08|1157.76
#2010-09-09|1160.98
#2010-09-10|1161.61
#2010-09-13|1184.32
#2010-09-14|1171.23
#2010-09-15|1171.68
#2010-09-16|1156.74
#2010-09-17|1164.95
#2010-09-20|1175.78
#2010-09-21|1166.90
#2010-09-22|1163.67
#2010-09-23|1163.86
#2010-09-24|1166.56
#2010-09-27|1176.21
#2010-09-28|1172.47
#2010-09-29|1187.45
#2010-09-30|1189.17
#2010-10-01|1202.95
#2010-10-04|1216.35
#2010-10-05|1223.58
#2010-10-06|1219.40
#2010-10-07|1210.48
#2010-10-08|1213.85
#2010-10-11|1227.99
#2010-10-12|1217.82
#2010-10-13|1230.44
#2010-10-14|1239.47
#2010-10-15|1225.79
#2010-10-18|1225.34
#2010-10-19|1199.63
#2010-10-20|1193.41
#2010-10-21|1194.87
#2010-10-22|1194.13
#2010-10-25|1205.11
#2010-10-26|1217.30
#2010-10-27|1202.13
#2010-10-28|1202.13
#2010-10-29|1207.69
#2010-11-01|1225.33
#2010-11-02|1226.45
#2010-11-03|1236.53
#2010-11-04|1257.87
#2010-11-05|1260.03
#2010-11-08|1266.22
#2010-11-09|1264.82
#2010-11-10|1253.24
#2010-11-11|1248.07
#2010-11-12|1221.08
#2010-11-15|1210.35
#2010-11-16|1187.60
#2010-11-17|1179.49
#2010-11-18|1199.68
#2010-11-19|1197.34
#2010-11-22|1189.05
#2010-11-23|1163.38
#2010-11-24|1176.64
#2010-11-25| .
#2010-11-26|1161.59
#2010-11-29|1167.27
#2010-11-30|1166.10
#2010-12-01|1199.86
#2010-12-02|1221.42
#2010-12-03|1232.33
#2010-12-06|1246.58
#2010-12-07|1247.92
#2010-12-08|1225.45
#2010-12-09|1226.70
#2010-12-10|1230.94
#2010-12-13|1248.39
#2010-12-14|1254.05
#2010-12-15|1238.75
#2010-12-16|1229.62
#2010-12-17|1238.53
#2010-12-20|1233.45
#2010-12-21|1250.45
#2010-12-22|1258.20
#2010-12-23|1258.23
#2010-12-24| .
#2010-12-27|1261.66
#2010-12-28|1266.85
#2010-12-29|1277.35
#2010-12-30|1289.20
#2010-12-31|1296.22
#2011-01-03|1300.29
#2011-01-04|1296.87
#2011-01-05|1295.55
#2011-01-06|1290.49
#2011-01-07|1280.11
#2011-01-10|1273.87
#2011-01-11|1295.01
#2011-01-12|1337.03
#2011-01-13|1326.33
#2011-01-14|1318.68
#2011-01-17| .
#2011-01-18|1324.38
#2011-01-19|1325.29
#2011-01-20|1301.50
#2011-01-21|1298.88
#2011-01-24|1288.29
#2011-01-25|1285.82
#2011-01-26|1298.08
#2011-01-27|1300.54
#2011-01-28|1276.20
#2011-01-31|1281.82
#2011-02-01|1312.19
#2011-02-02|1328.60
#2011-02-03|1328.96
#2011-02-04|1328.93
#2011-02-07|1318.12
#2011-02-08|1306.04
#2011-02-09|1290.36
#2011-02-10|1266.82
#2011-02-11|1278.74
#2011-02-14|1288.64
#2011-02-15|1285.17
#2011-02-16|1297.40
#2011-02-17|1296.16
#2011-02-18|1298.42
#2011-02-21| .
#2011-02-22|1315.02
#2011-02-23|1326.39
#2011-02-24|1333.60
#2011-02-25|1347.55
#2011-02-28|1361.53
#2011-03-01|1363.72
#2011-03-02|1381.07
#2011-03-03|1384.57
#2011-03-04|1393.28
#2011-03-07|1394.21
#2011-03-08|1400.65
#2011-03-09|1390.22
#2011-03-10|1358.88
#2011-03-11|1353.11
#2011-03-14|1371.17
#2011-03-15|1347.80
#2011-03-16|1353.08
#2011-03-17|1361.21
#2011-03-18|1353.79
#2011-03-21|1368.32
#2011-03-22|1379.15
#2011-03-23|1395.14
#2011-03-24|1402.77
#2011-03-25|1409.60
#2011-03-28|1400.48
#2011-03-29|1398.36
#2011-03-30|1419.52
#2011-03-31|1433.25
#2011-04-01|1457.36
#2011-04-04|1468.83
#2011-04-05|1470.77
#2011-04-06|1474.83
#2011-04-07|1469.89
#2011-04-08|1484.17
#2011-04-11|1470.31
#2011-04-12|1427.80
#2011-04-13|1423.07
#2011-04-14|1402.98
#2011-04-15|1413.11
#2011-04-18|1355.76
#2011-04-19|1377.25
#2011-04-20|1416.24
#2011-04-21|1428.51
#2011-04-22| .
#2011-04-25|1419.45
#2011-04-26|1414.35
#2011-04-27|1401.60
#2011-04-28|1392.47
#2011-04-29|1398.40
#2011-05-02|1393.45
#2011-05-03|1361.66
#2011-05-04|1339.33
#2011-05-05|1308.88
#2011-05-06|1312.57
#2011-05-09|1314.80
#2011-05-10|1323.36
#2011-05-11|1314.84
#2011-05-12|1286.31
#2011-05-13|1280.63
#2011-05-16|1271.85
#2011-05-17|1268.21
#2011-05-18|1278.92
#2011-05-19|1279.55
#2011-05-20|1271.03
#2011-05-23|1238.75
#2011-05-24|1256.97
#2011-05-25|1258.12
#2011-05-26|1273.58
#2011-05-27|1303.59
#2011-05-30| .
#2011-05-31|1324.87
#2011-06-01|1317.67
#2011-06-02|1314.55
#2011-06-03|1299.21
#2011-06-06|1289.02
#2011-06-07|1307.26
#2011-06-08|1307.38
#2011-06-09|1321.06
#2011-06-10|1306.61
#2011-06-13|1299.80
#2011-06-14|1303.40
#2011-06-15|1288.05
#2011-06-16|1273.94
#2011-06-17|1266.78
#2011-06-20|1251.08
#2011-06-21|1267.10
#2011-06-22|1270.15
#2011-06-23|1251.83
#2011-06-24|1259.69
#2011-06-27|1259.60
#2011-06-28|1277.59
#2011-06-29|1286.36
#2011-06-30|1305.38
#2011-07-01|1315.96
#2011-07-04| .
#2011-07-05|1315.52
#2011-07-06|1308.46
#2011-07-07|1329.96
#2011-07-08|1322.17
#2011-07-11|1294.17
#2011-07-12|1280.79
#2011-07-13|1301.03
#2011-07-14|1291.73
#2011-07-15|1290.89
#2011-07-18|1273.82
#2011-07-19|1286.86
#2011-07-20|1285.06
#2011-07-21|1304.82
#2011-07-22|1314.51
#2011-07-25|1317.46
#2011-07-26|1324.75
#2011-07-27|1306.73
#2011-07-28|1307.20
#2011-07-29|1296.83
#2011-08-01|1308.05
#2011-08-02|1290.64
#2011-08-03|1250.63
#2011-08-04|1201.60
#2011-08-05|1164.11
#2011-08-08|1089.26
#2011-08-09|1055.62
#2011-08-10|1051.75
#2011-08-11|1068.65
#2011-08-12|1080.68
#2011-08-15|1127.30
#2011-08-16|1114.75
#2011-08-17|1127.07
#2011-08-18|1083.39
#2011-08-19|1068.66
#2011-08-22|1070.14
#2011-08-23|1087.93
#2011-08-24|1091.47
#2011-08-25|1081.06
#2011-08-26|1075.60
#2011-08-29|1117.02
#2011-08-30|1125.67
#2011-08-31|1143.97
#2011-09-01|1143.75
#2011-09-02|1112.25
#2011-09-05| .
#2011-09-06|1086.79
#2011-09-07|1110.80
#2011-09-08|1117.98
#2011-09-09|1079.91
#2011-09-12|1050.55
#2011-09-13|1049.55
#2011-09-14|1056.54
#2011-09-15|1073.59
#2011-09-16|1077.46
#2011-09-19|1049.50
#2011-09-20|1056.60
#2011-09-21|1037.78
#2011-09-22| 957.56
#2011-09-23| 943.12
#2011-09-26| 955.86
#2011-09-27| 994.29
#2011-09-28| 992.93
#2011-09-29|1001.05
#2011-09-30| 979.21
#2011-10-03| 947.75
#2011-10-04| 918.33
#2011-10-05| 917.40
#2011-10-06| 956.56
#2011-10-07| 968.13
#2011-10-10| 998.10
#2011-10-11| 997.35
#2011-10-12|1017.26
#2011-10-13|1016.64
#2011-10-14|1035.13
#2011-10-17|1022.16
#2011-10-18|1016.46
#2011-10-19|1023.16
#2011-10-20| 999.63
#2011-10-21|1019.47
#2011-10-24|1053.39
#2011-10-25|1065.49
#2011-10-26|1081.44
#2011-10-27|1131.96
#2011-10-28|1152.47
#2011-10-31|1126.90
#2011-11-01|1086.57
#2011-11-02|1110.39
#2011-11-03|1117.60
#2011-11-04|1126.62
#2011-11-07|1139.55
#2011-11-08|1142.27
#2011-11-09|1115.42
#2011-11-10|1112.73
#2011-11-11|1132.21
#2011-11-14|1130.70
#2011-11-15|1127.89
#2011-11-16|1126.11
#2011-11-17|1106.95
#2011-11-18|1094.16
#2011-11-21|1051.44
#2011-11-22|1054.22
#2011-11-23|1029.25
#2011-11-24| .
#2011-11-25|1014.99
#2011-11-28|1053.44
#2011-11-29|1050.13
#2011-11-30|1086.07
#2011-12-01|1118.82
#2011-12-02|1118.57
#2011-12-05|1128.75
#2011-12-06|1101.01
#2011-12-07|1100.11
#2011-12-08|1082.48
#2011-12-09|1060.37
#2011-12-12|1027.82
#2011-12-13|1030.03
#2011-12-14|1009.04
#2011-12-15|1009.71
#2011-12-16|1001.72
#2011-12-19| 990.06
#2011-12-20|1018.15
#2011-12-21|1017.83
#2011-12-22|1028.15
#2011-12-23|1031.19
#2011-12-26| .
#2011-12-27|1031.57
#2011-12-28|1013.63
#2011-12-29|1010.07
#2011-12-30|1013.52
#2012-01-02| .
#2012-01-03|1061.67
#2012-01-04|1060.64
#2012-01-05|1054.42
#2012-01-06|1061.66
#2012-01-09|1073.12
#2012-01-10|1098.66
#2012-01-11|1097.13
#2012-01-12|1098.53
#2012-01-13|1095.30
#2012-01-16| .
#2012-01-17|1127.63
#2012-01-18|1148.71
#2012-01-19|1156.61
#2012-01-20|1154.29
#2012-01-23|1175.96
#2012-01-24|1177.87
#2012-01-25|1183.33
#2012-01-26|1193.96
#2012-01-27|1188.95
#2012-01-30|1175.75
#2012-01-31|1193.33
#2012-02-01|1212.36
#2012-02-02|1218.90
#2012-02-03|1228.75
#2012-02-06|1231.95
#2012-02-07|1243.04
#2012-02-08|1250.33
#2012-02-09|1249.15
#2012-02-10|1206.96
#2012-02-13|1232.11
#2012-02-14|1216.95
#2012-02-15|1224.10
#2012-02-16|1223.42
#2012-02-17|1233.73
#2012-02-20| .
#2012-02-21|1227.21
#2012-02-22|1226.51
#2012-02-23|1227.14
#2012-02-24|1261.02
#2012-02-27|1248.19
#2012-02-28|1252.51
#2012-02-29|1259.27
#2012-03-01|1261.59
#2012-03-02|1267.23
#2012-03-05|1256.31
#2012-03-06|1208.45
#2012-03-07|1206.52
#2012-03-08|1216.13
#2012-03-09|1218.11
#2012-03-12|1219.11
#2012-03-13|1250.05
#2012-03-14|1252.08
#2012-03-15|1246.15
#2012-03-16|1240.39
#2012-03-19|1224.66
#2012-03-20|1200.84
#2012-03-21|1197.61
#2012-03-22|1176.21
#2012-03-23|1181.67
#2012-03-26|1199.86
#2012-03-27|1197.25
#2012-03-28|1164.55
#2012-03-29|1144.04
#2012-03-30|1161.81
#2012-04-02|1161.37
#2012-04-03|1173.43
#2012-04-04|1142.73
#2012-04-05|1148.05
#2012-04-06| .
#2012-04-09|1131.98
#2012-04-10|1111.36
#2012-04-11|1114.59
#2012-04-12|1127.68
#2012-04-13|1126.72
#2012-04-16|1112.77
#2012-04-17|1109.70
#2012-04-18|1112.54
#2012-04-19|1115.67
#2012-04-20|1117.57
#2012-04-23|1095.16
#2012-04-24|1093.18
#2012-04-25|1095.06
#2012-04-26|1097.35
#2012-04-27|1107.18
#2012-04-30|1113.98
#2012-05-01|1112.10
#2012-05-02|1108.46
#2012-05-03|1093.69
#2012-05-04|1057.80
#2012-05-07|1050.56
#2012-05-08|1037.46
#2012-05-09|1022.52
#2012-05-10|1030.50
#2012-05-11|1026.22
#2012-05-14| 987.57
#2012-05-15| 980.64
#2012-05-16| 967.35
#2012-05-17| 946.08
#2012-05-18| 943.78
#2012-05-21| 964.10
#2012-05-22| 955.78
#2012-05-23| 923.08
#2012-05-24| 935.75
#2012-05-25| 940.77
#2012-05-28| .
#2012-05-29| 960.23
#2012-05-30| 933.52
#2012-05-31| 927.06
#2012-06-01| 916.26
#2012-06-04| 924.63
#2012-06-05| 924.19
#2012-06-06| 946.59
#2012-06-07| 956.65
#2012-06-08| 951.97
#2012-06-11| 952.12
#2012-06-12| 947.60
#2012-06-13| 961.31
#2012-06-14| 947.50
#2012-06-15| 973.78
#2012-06-18| 980.02
#2012-06-19| 993.32
#2012-06-20| 994.85
#2012-06-21| 968.19
#2012-06-22| 950.73
#2012-06-25| 921.31
#2012-06-26| 930.21
#2012-06-27| 929.03
#2012-06-28| 916.95
#2012-06-29| 961.75
#2012-07-02| 970.81
#2012-07-03| 996.23
#2012-07-04| .
#2012-07-05| 992.91
#2012-07-06| 974.86
#2012-07-09| 964.64
#2012-07-10| 958.97
#2012-07-11| 957.05
#2012-07-12| 946.09
#2012-07-13| 970.01
#2012-07-16| 969.50
#2012-07-17| 978.05
#2012-07-18| 978.19
#2012-07-19| 995.76
#2012-07-20| 985.19
#2012-07-23| 951.48
#2012-07-24| 940.67
#2012-07-25| 939.12
#2012-07-26| 952.90
#2012-07-27| 982.37
#2012-07-30| 992.03
#2012-07-31| 981.71
#2012-08-01| 984.64
#2012-08-02| 971.02
#2012-08-03| 989.26
#2012-08-06|1012.42
#2012-08-07|1022.87
#2012-08-08|1032.34
#2012-08-09|1033.00
#2012-08-10|1026.66
#2012-08-13|1026.38
#2012-08-14|1029.86
#2012-08-15|1023.99
#2012-08-16|1032.28
#2012-08-17|1032.73
#2012-08-20|1027.65
#2012-08-21|1035.66
#2012-08-22|1030.78
#2012-08-23|1033.98
#2012-08-24|1026.38
#2012-08-27|1025.34
#2012-08-28|1020.43
#2012-08-29|1011.81
#2012-08-30|1002.98
#2012-08-31|1002.55
#2012-09-03| .
#2012-09-04|1001.66
#2012-09-05| 992.71
#2012-09-06|1014.55
#2012-09-07|1034.28
#2012-09-10|1036.78
#2012-09-11|1046.76
#2012-09-12|1057.24
#2012-09-13|1069.70
#2012-09-14|1122.50
#2012-09-17|1124.34
#2012-09-18|1106.98
#2012-09-19|1092.73
#2012-09-20|1085.04
#2012-09-21|1089.94
#2012-09-24|1085.48
#2012-09-25|1084.19
#2012-09-26|1064.15
#2012-09-27|1073.65
#2012-09-28|1072.83
#2012-10-01|1083.96
#2012-10-02|1084.90
#2012-10-03|1076.95
#2012-10-04|1075.16
#2012-10-05|1081.24
#2012-10-08|1071.63
#2012-10-09|1070.36
#2012-10-10|1065.68
#2012-10-11|1076.95
#2012-10-12|1072.34
#2012-10-15|1078.40
#2012-10-16|1085.86
#2012-10-17|1094.22
#2012-10-18|1094.85
#2012-10-19|1087.43
#2012-10-22|1087.56
#2012-10-23|1068.94
#2012-10-24|1059.26
#2012-10-25|1063.54
#2012-10-26|1059.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1038.03
#2012-11-01|1039.86
#2012-11-02|1044.97
#2012-11-05|1042.38
#2012-11-06|1054.38
#2012-11-07|1044.26
#2012-11-08|1026.38
#2012-11-09|1022.56
#2012-11-12|1017.46
#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| 991.62
#2013-03-25| 990.67
#2013-03-26| 990.15
#2013-03-27| 989.38
#2013-03-28| 987.18
#2013-03-29| 988.47
#2013-04-01| 982.83
#2013-04-02| 979.99
#2013-04-03| 973.34
#2013-04-04| 968.73
#2013-04-05| 959.71
#2013-04-08| 957.79
#2013-04-09| 973.21
#2013-04-10| 978.76
#2013-04-11| 966.95
#2013-04-12| 963.16
#2013-04-15| 942.10
#2013-04-16| 939.54
#2013-04-17| 919.20
#2013-04-18| 925.50
#2013-04-19| 939.16
#2013-04-22| 939.92
#2013-04-23| 943.74
#2013-04-24| 966.17
#2013-04-25| 975.31
#2013-04-26| 974.67
#2013-04-29| 989.76
#2013-04-30| 999.82
#2013-05-01| 995.36
#2013-05-02| 991.91
#2013-05-03| 999.59
#2013-05-06|1009.54
#2013-05-07|1023.74
#2013-05-08|1026.81
#2013-05-09|1021.51
#2013-05-10|1016.65
#2013-05-13|1003.92
#2013-05-14|1007.23
#2013-05-15|1003.99
#2013-05-16|1002.70
#2013-05-17|1010.19
#2013-05-20|1017.69
#2013-05-21|1017.36
#2013-05-22|1012.80
#2013-05-23| 984.92
#2013-05-24| 984.70
#2013-05-27| 986.89
#2013-05-28| 993.11
#2013-05-29| 974.17
#2013-05-30| 968.72
#2013-05-31| 957.96
#2013-06-03| 952.30
#2013-06-04| 950.48
#2013-06-05| 936.65
#2013-06-06| 929.59
#2013-06-07| 925.66
#2013-06-10| 918.02
#2013-06-11| 897.03
#2013-06-12| 896.10
#2013-06-13| 893.93
#2013-06-14| 895.71
#2013-06-17| 907.82
#2013-06-18| 901.43
#2013-06-19| 887.34
#2013-06-20| 851.99
#2013-06-21| 842.67
#2013-06-24| 823.46
#2013-06-25| 832.00
#2013-06-26| 843.26
#2013-06-27| 851.85
#2013-06-28| 865.22
#2013-07-01| 866.00
#2013-07-02| 856.70
#2013-07-03| 846.11
#2013-07-04| 858.23
#2013-07-05| 851.66
#2013-07-08| 847.42
#2013-07-09| 851.49
#2013-07-10| 853.34
#2013-07-11| 885.86
#2013-07-12| 889.80
#2013-07-15| 893.51
#2013-07-16| 904.76
#2013-07-17| 918.56
#2013-07-18| 921.51
#2013-07-19| 920.09
#2013-07-22| 920.59
#2013-07-23| 933.12
#2013-07-24| 927.37
#2013-07-25| 925.43
#2013-07-26| 923.88
#2013-07-29| 913.36
#2013-07-30| 902.06
#2013-07-31| 895.05
#2013-08-01| 905.10
#2013-08-02| 903.53
#2013-08-05| 899.78
#2013-08-06| 880.30
#2013-08-07| 876.57
#2013-08-08| 884.94
#2013-08-09| 898.28
#2013-08-12| 900.35
#2013-08-13| 905.72
#2013-08-14| 917.83
#2013-08-15| 918.97
#2013-08-16| 912.25
#2013-08-19| 906.32
#2013-08-20| 892.26
#2013-08-21| 893.99
#2013-08-22| 906.60
#2013-08-23| 916.00
#2013-08-26| 912.98
#2013-08-27| 894.31
#2013-08-28| 884.06
#2013-08-29| 886.23
#2013-08-30| 883.81
#2013-09-02| 894.32
#2013-09-03| 886.15
#2013-09-04| 897.04
#2013-09-05| 927.70
#2013-09-06| 939.97
#2013-09-09| 960.20
#2013-09-10| 969.85
#2013-09-11| 965.63
#2013-09-12| 957.66
#2013-09-13| 959.62
#2013-09-16| 977.01
#2013-09-17| 977.98
#2013-09-18| 978.07
#2013-09-19|1006.35
#2013-09-20|1000.23
#2013-09-23| 993.82
#2013-09-24| 985.19
#2013-09-25| 982.57
#2013-09-26| 977.53
#2013-09-27| 975.46
#2013-09-30| 965.61
#2013-10-01| 973.72
#2013-10-02| 969.20
#2013-10-03| 976.69
#2013-10-04| 983.14
#2013-10-07| 982.82
#2013-10-08| 991.76
#2013-10-09| 988.61
#2013-10-10| 997.96
#2013-10-11|1002.03
#2013-10-14|1000.59
#2013-10-15|1009.84
#2013-10-16|1012.65
#2013-10-17|1011.47
#2013-10-18|1019.34
#2013-10-21|1027.25
#2013-10-22|1021.95
#2013-10-23|1003.24
#2013-10-24| 998.13
#2013-10-25| 998.29
#2013-10-28|1018.23
#2013-10-29|1020.37
#2013-10-30|1029.76
#2013-10-31|1032.58
#2013-11-01|1018.12
#2013-11-04|1024.33
#2013-11-05|1013.40
#2013-11-06|1012.85
#2013-11-07|1006.91
#2013-11-08| 985.31
#2013-11-11| 988.33
#2013-11-12| 980.77
#2013-11-13| 971.61
#2013-11-14| 989.67
#2013-11-15| 998.90
#2013-11-18|1035.67
#2013-11-19|1033.09
#2013-11-20|1029.59
#2013-11-21|1015.05
#2013-11-22|1022.10
#2013-11-25|1013.79
#2013-11-26| 986.91
#2013-11-27| 982.02
#2013-11-28| 977.75
#2013-11-29| 986.51
#2013-12-02| 962.20
#2013-12-03| 955.64
#2013-12-04| 947.59
#2013-12-05| 952.92
#2013-12-06| 956.79
#2013-12-09| 964.70
#2013-12-10| 967.62
#2013-12-11| 950.29
#2013-12-12| 941.38
#2013-12-13| 941.07
#2013-12-16| 942.70
#2013-12-17| 934.40
#2013-12-18| 940.45
#2013-12-19| 938.61
#2013-12-20| 936.62
#2013-12-23| 945.07
#2013-12-24| 948.79
#2013-12-25| 947.29
#2013-12-26| 946.33
#2013-12-27| 944.33
#2013-12-30| 944.47
#2013-12-31| 947.28
#2014-01-01| 946.76
#2014-01-02| 934.12
#2014-01-03| 921.05
#2014-01-06| 912.86
#2014-01-07| 905.63
#2014-01-08| 906.01
#2014-01-09| 900.88
#2014-01-10| 909.84
#2014-01-13| 913.48
#2014-01-14| 907.61
#2014-01-15| 914.01
#2014-01-16| 907.18
#2014-01-17| 909.80
#2014-01-20| 908.28
#2014-01-21| 908.48
#2014-01-22| 913.86
#2014-01-23| 900.76
#2014-01-24| 886.32
#2014-01-27| 874.36
#2014-01-28| 871.41
#2014-01-29| 863.10
#2014-01-30| 863.27
#2014-01-31| 858.82
#2014-02-03| 842.41
#2014-02-04| 836.06
#2014-02-05| 838.44
#2014-02-06| 850.91
#2014-02-07| 859.90
#2014-02-10| 863.07
#2014-02-11| 875.17
#2014-02-12| 884.41
#2014-02-13| 867.41
#2014-02-14| 878.69
#2014-02-17| 880.67
#2014-02-18| 873.65
#2014-02-19| 866.97
#2014-02-20| 872.83
#2014-02-21| 875.70
#2014-02-24| 878.36
#2014-02-25| 868.56
#2014-02-26| 863.93
#2014-02-27| 870.00
#2014-02-28| 864.33
#2014-03-03| 825.87
#2014-03-04| 847.61
#2014-03-05| 837.17
#2014-03-06| 844.05
#2014-03-07| 846.85
#2014-03-10| 839.54
#2014-03-11| 830.83
#2014-03-12| 819.83
#2014-03-13| 812.56
#2014-03-14| 807.38
#2014-03-17| 813.73
#2014-03-18| 829.81
#2014-03-19| 835.14
#2014-03-20| 836.05
#2014-03-21| 838.60
#2014-03-24| 850.96
#2014-03-25| 857.34
#2014-03-26| 869.63
#2014-03-27| 883.68
#2014-03-28| 891.51
#2014-03-31| 900.25
#2014-04-01| 905.96
#2014-04-02| 911.42
#2014-04-03| 906.11
#2014-04-04| 916.47
#2014-04-07| 919.77
#2014-04-08| 919.90
#2014-04-09| 921.10
#2014-04-10| 931.99
#2014-04-11| 929.28
#2014-04-14| 918.88
#2014-04-15| 894.95
#2014-04-16| 901.15
#2014-04-17| 916.47
#2014-04-18| 926.35
#2014-04-21| 921.65
#2014-04-22| 919.16
#2014-04-23| 915.18
#2014-04-24| 911.12
#2014-04-25| 898.64
#2014-04-28| 910.78
#2014-04-29| 918.64
#2014-04-30| 913.84
#2014-05-01| 914.52
#2014-05-02| 921.14
#2014-05-05| 918.30
#2014-05-06| 935.26
#2014-05-07| 949.38
#2014-05-08| 947.97
#2014-05-09| 947.93
#2014-05-12| 963.73
#2014-05-13| 977.94
#2014-05-14| 984.85
#2014-05-15| 983.30
#2014-05-16| 991.93
#2014-05-19|1009.26
#2014-05-20| 996.08
#2014-05-21|1005.92
#2014-05-22|1014.57
#2014-05-23|1019.67
#2014-05-26|1017.84
#2014-05-27| 997.19
#2014-05-28| 998.58
#2014-05-29| 995.48
#2014-05-30| 976.72
#2014-06-02| 986.32
#2014-06-03| 997.73
#2014-06-04| 988.62
#2014-06-05| 991.83
#2014-06-06|1024.39
#2014-06-09|1029.80
#2014-06-10|1039.40
#2014-06-11|1042.27
#2014-06-12|1044.52
#2014-06-13|1044.43
#2014-06-16|1041.92
#2014-06-17|1037.14
#2014-06-18|1046.45
#2014-06-19|1046.19
#2014-06-20|1040.16
#2014-06-23|1038.02
#2014-06-24|1046.10
#2014-06-25|1029.46
#2014-06-26|1028.44
#2014-06-27|1028.92
#2014-06-30|1029.72
#2014-07-01|1025.83
#2014-07-02|1037.42
#2014-07-03|1034.57
#2014-07-04|1028.01
#2014-07-07|1027.04
#2014-07-08|1028.05
#2014-07-09|1025.47
#2014-07-10|1029.89
#2014-07-11|1026.49
#2014-07-14|1031.99
#2014-07-15|1036.67
#2014-07-16|1045.85
#2014-07-17|1034.37
#2014-07-18|1037.98
#2014-07-21|1034.92
#2014-07-22|1054.60
#2014-07-23|1053.47
#2014-07-24|1053.89
#2014-07-25|1048.23
#2014-07-28|1029.94
#2014-07-29|1021.28
#2014-07-30|1029.91
#2014-07-31|1012.61
#2014-08-01|1002.77
#2014-08-04|1009.09
#2014-08-05|1003.08
#2014-08-06|1002.19
#2014-08-07|1001.43
#2014-08-08| 993.28
#2014-08-11|1015.15
#2014-08-12|1015.29
#2014-08-13|1014.10
#2014-08-14|1017.11
#2014-08-15|1035.26
#2014-08-18|1051.04
#2014-08-19|1063.44
#2014-08-20|1066.54
#2014-08-21|1069.04
#2014-08-22|1060.70
#2014-08-25|1080.90
#2014-08-26|1078.00
#2014-08-27|1092.33
#2014-08-28|1079.87
#2014-08-29|1085.64
#2014-09-01|1093.70
#2014-09-02|1101.04
#2014-09-03|1123.08
#2014-09-04|1109.31
#2014-09-05|1110.06
#2014-09-08|1101.11
#2014-09-09|1093.42
#2014-09-10|1069.80
#2014-09-11|1060.89
#2014-09-12|1041.42
#2014-09-15|1027.97
#2014-09-16|1033.40
#2014-09-17|1044.89
#2014-09-18|1032.27
#2014-09-19|1018.45
#2014-09-22|1004.14
#2014-09-23| 995.07
#2014-09-24|1007.45
#2014-09-25| 991.63
#2014-09-26| 995.59
#2014-09-29| 953.94
#2014-09-30| 946.27
#2014-10-01| 930.57
#2014-10-02| 926.16
#2014-10-03| 934.45
#2014-10-06| 973.05
#2014-10-07| 981.26
#2014-10-08| 967.35
#2014-10-09| 980.41
#2014-10-10| 948.03
#2014-10-13| 975.29
#2014-10-14| 963.80
#2014-10-15| 938.92
#2014-10-16| 905.22
#2014-10-17| 926.06
#2014-10-20| 912.42
#2014-10-21| 898.94
#2014-10-22| 902.04
#2014-10-23| 879.73
#2014-10-24| 891.76
#2014-10-27| 860.70
#2014-10-28| 876.41
#2014-10-29| 879.18
#2014-10-30| 888.59
#2014-10-31| 899.00
#2014-11-03| 885.13
#2014-11-04| 883.26
#2014-11-05| 865.45
#2014-11-06| 849.78
#2014-11-07| 847.47
#2014-11-10| 852.99
#2014-11-11| 842.48
#2014-11-12| 849.35
#2014-11-13| 828.68
#2014-11-14| 818.10
#2014-11-17| 812.37
#2014-11-18| 810.08
#2014-11-19| 812.34
#2014-11-20| 823.04
#2014-11-21| 853.55
#2014-11-24| 860.48
#2014-11-25| 850.20
#2014-11-26| 845.80
#2014-11-27| 832.92
#2014-11-28| 804.29
#2014-12-01| 777.98
#2014-12-02| 770.92
#2014-12-03| 784.06
#2014-12-04| 779.91
#2014-12-05| 776.04
#2014-12-08| 753.89
#2014-12-09| 736.03
#2014-12-10| 727.82
#2014-12-11| 708.11
#2014-12-12| 691.85
#2014-12-15| 662.24
#2014-12-16| 633.21
#2014-12-17| 662.67
#2014-12-18| 680.52
#2014-12-19| 692.09
#2014-12-22| 719.60
#2014-12-23| 717.92
#2014-12-24| 720.02
#2014-12-25| 721.49
#2014-12-26| 718.70
#2014-12-29| 715.39
#2014-12-30| 704.00
#2014-12-31| 692.52
#2015-01-01| 692.56
#2015-01-02| 692.31
#2015-01-05| 688.99
#2015-01-06| 672.49
#2015-01-07| 677.57
#2015-01-08| 708.46
#2015-01-09| 704.94
#2015-01-12| 692.11
#2015-01-13| 686.87
#2015-01-14| 686.55
#2015-01-15| 703.83
#2015-01-16| 705.93
#2015-01-19| 698.88
#2015-01-20| 699.39
#2015-01-21| 715.40
#2015-01-22| 731.06
#2015-01-23| 734.65
#2015-01-26| 719.52
#2015-01-27| 723.24
#2015-01-28| 707.45
#2015-01-29| 693.39
#2015-01-30| 678.38
#2015-02-02| 683.50
#2015-02-03| 718.07
#2015-02-04| 722.17
#2015-02-05| 722.56
#2015-02-06| 720.07
#2015-02-09| 717.55
#2015-02-10| 709.65
#2015-02-11| 708.27
#2015-02-12| 724.41
#2015-02-13| 746.30
#2015-02-16| 739.65
#2015-02-17| 739.98
#2015-02-18| 757.66
#2015-02-19| 749.10
#2015-02-20| 744.50
#2015-02-23| 730.88
#2015-02-24| 730.65
#2015-02-25| 722.71
#2015-02-26| 733.27
#2015-02-27| 735.32
#2015-03-02| 737.09
#2015-03-03| 740.68
#2015-03-04| 721.83
#2015-03-05| 723.13
#2015-03-06| 715.50
#2015-03-09| 706.93
#2015-03-10| 683.26
#2015-03-11| 680.73
#2015-03-12| 683.33
#2015-03-13| 669.69
#2015-03-16| 665.61
#2015-03-17| 671.58
#2015-03-18| 685.52
#2015-03-19| 686.84
#2015-03-20| 693.94
#2015-03-23| 690.06
#2015-03-24| 695.86
#2015-03-25| 698.41
#2015-03-26| 688.64
#2015-03-27| 684.23
#2015-03-30| 699.57
#2015-03-31| 705.25
#2015-04-01| 721.79
#2015-04-02| 737.78
#2015-04-03| 740.21
#2015-04-06| 749.81
#2015-04-07| 752.85
#2015-04-08| 773.78
#2015-04-09| 798.61
#2015-04-10| 804.34
#2015-04-13| 813.24
#2015-04-14| 813.02
#2015-04-15| 838.61
#2015-04-16| 856.32
#2015-04-17| 838.21
#2015-04-20| 824.28
#2015-04-21| 830.78
#2015-04-22| 826.57
#2015-04-23| 833.79
#2015-04-24| 844.21
#2015-04-27| 847.61
#2015-04-28| 841.22
#2015-04-29| 836.65
#2015-04-30| 836.57
#2015-05-01| 834.26
#2015-05-04| 844.88
#2015-05-05| 860.95
#2015-05-06| 849.39
#2015-05-07| 833.61
#2015-05-08| 840.20
#2015-05-11| 839.38
#2015-05-12| 839.80
#2015-05-13| 844.51
#2015-05-14| 835.91
#2015-05-15| 846.74
#2015-05-18| 841.20
#2015-05-19| 828.21
#2015-05-20| 819.58
#2015-05-21| 827.70
#2015-05-22| 832.61
#2015-05-25| 824.18
#2015-05-26| 816.48
#2015-05-27| 812.58
#2015-05-28| 800.09
#2015-05-29| 783.98
#2015-06-01| 784.77
#2015-06-02| 794.09
#2015-06-03| 786.47
#2015-06-04| 777.79
#2015-06-05| 770.99
#2015-06-08| 771.91
#2015-06-09| 779.59
#2015-06-10| 786.48
#2015-06-11| 777.25
#2015-06-12| 779.93
#2015-06-15| 781.48
#2015-06-16| 781.75
#2015-06-17| 783.43
#2015-06-18| 794.74
#2015-06-19| 792.14
#2015-06-22| 798.58
#2015-06-23| 795.87
#2015-06-24| 801.15
#2015-06-25| 787.35
#2015-06-26| 785.38
#2015-06-29| 771.58
#2015-06-30| 780.40
#2015-07-01| 775.80
#2015-07-02| 775.87
#2015-07-03| 765.62
#2015-07-06| 754.57
#2015-07-07| 743.88
#2015-07-08| 722.39
#2015-07-09| 731.92
#2015-07-10| 741.96
#2015-07-13| 745.81
#2015-07-14| 747.88
#2015-07-15| 749.41
#2015-07-16| 755.44
#2015-07-17| 746.18
#2015-07-20| 736.05
#2015-07-21| 734.07
#2015-07-22| 731.16
#2015-07-23| 722.95
#2015-07-24| 708.26
#2015-07-27| 682.91
#2015-07-28| 687.90
#2015-07-29| 706.05
#2015-07-30| 703.17
#2015-07-31| 702.46
#2015-08-03| 687.10
#2015-08-04| 683.22
#2015-08-05| 687.11
#2015-08-06| 678.04
#2015-08-07| 678.16
#2015-08-10| 680.72
#2015-08-11| 677.13
#2015-08-12| 673.94
#2015-08-13| 670.98
#2015-08-14| 672.65
#2015-08-17| 663.15
#2015-08-18| 653.01
#2015-08-19| 644.96
#2015-08-20| 632.08
#2015-08-21| 609.86
#2015-08-24| 569.11
#2015-08-25| 578.53
#2015-08-26| 577.69
#2015-08-27| 618.27
#2015-08-28| 629.31
#2015-08-31| 628.63
#2015-09-01| 609.86
#2015-09-02| 597.09
#2015-09-03| 605.41
#2015-09-04| 589.91
#2015-09-07| 582.17
#2015-09-08| 596.65
#2015-09-09| 612.20
#2015-09-10| 601.65
#2015-09-11| 591.79
#2015-09-14| 599.36
#2015-09-15| 596.21
#2015-09-16| 612.73
#2015-09-17| 608.33
#2015-09-18| 607.04
#2015-09-21| 592.84
#2015-09-22| 581.35
#2015-09-23| 572.40
#2015-09-24| 561.75
#2015-09-25| 570.23
#2015-09-28| 562.79
#2015-09-29| 553.59
#2015-09-30| 572.34
#2015-10-01| 568.86
#2015-10-02| 574.64
#2015-10-05| 597.31
#2015-10-06| 613.50
#2015-10-07| 644.92
#2015-10-08| 637.96
#2015-10-09| 654.98
#2015-10-12| 655.26
#2015-10-13| 639.73
#2015-10-14| 637.15
#2015-10-15| 647.31
#2015-10-16| 648.85
#2015-10-19| 651.51
#2015-10-20| 650.33
#2015-10-21| 640.62
#2015-10-22| 639.02
#2015-10-23| 647.35
#2015-10-26| 638.34
#2015-10-27| 628.65
#2015-10-28| 629.53
#2015-10-29| 625.45
#2015-10-30| 622.07
#2015-11-02| 623.92
#2015-11-03| 645.05
#2015-11-04| 646.39
#2015-11-05| 641.93
#2015-11-06| 629.92
#2015-11-09| 625.74
#2015-11-10| 616.39
#2015-11-11| 612.90
#2015-11-12| 612.83
#2015-11-13| 596.07
#2015-11-16| 595.96
#2015-11-17| 611.29
#2015-11-18| 611.25
#2015-11-19| 620.86
#2015-11-20| 626.57
#2015-11-23| 632.32
#2015-11-24| 628.34
#2015-11-25| 625.81
#2015-11-26| 626.33
#2015-11-27| 610.57
#2015-11-30| 603.67
#2015-12-01| 608.08
#2015-12-02| 608.22
#2015-12-03| 608.99
#2015-12-04| 598.31
#2015-12-07| 581.33
#2015-12-08| 569.55
#2015-12-09| 576.34
#2015-12-10| 575.00
#2015-12-11| 562.23
#2015-12-14| 554.40
#2015-12-15| 565.77
#2015-12-16| 573.06
#2015-12-17| 576.52
#2015-12-18| 563.06
#2015-12-21| 558.09
#2015-12-22| 559.94
#2015-12-23| 578.33
#2015-12-24| 582.81
#2015-12-25| 581.20
#2015-12-28| 572.99
#2015-12-29| 576.87
#2015-12-30| 568.45
#2015-12-31| 569.23
#2016-01-01| 569.58
#2016-01-04| 559.64
#2016-01-05| 561.64
#2016-01-06| 555.42
#2016-01-07| 540.06
#2016-01-08| 546.01
#2016-01-11| 527.11
#2016-01-12| 519.55
#2016-01-13| 523.68
#2016-01-14| 522.71
#2016-01-15| 500.80
#2016-01-18| 487.23
#2016-01-19| 498.45
#2016-01-20| 473.86
#2016-01-21| 470.20
#2016-01-22| 502.97
#2016-01-25| 506.43
#2016-01-26| 493.97
#2016-01-27| 505.87
#2016-01-28| 518.39
#2016-01-29| 541.10
#2016-02-01| 529.37
#2016-02-02| 512.20
#2016-02-03| 503.68
#2016-02-04| 527.11
#2016-02-05| 523.82
#2016-02-08| 515.25
#2016-02-09| 511.02
#2016-02-10| 510.11
#2016-02-11| 487.64
#2016-02-12| 493.81
#2016-02-15| 512.46
#2016-02-16| 514.58
#2016-02-17| 522.19
#2016-02-18| 532.49
#2016-02-19| 522.23
#2016-02-22| 540.75
#2016-02-23| 537.36
#2016-02-24| 527.10
#2016-02-25| 524.90
#2016-02-26| 535.47
#2016-02-29| 537.80
#2016-03-01| 552.21
#2016-03-02| 564.47
#2016-03-03| 581.36
#2016-03-04| 599.52
#2016-03-07| 608.63
#2016-03-08| 604.45
#2016-03-09| 605.66
#2016-03-10| 605.38
#2016-03-11| 612.79
#2016-03-14| 602.23
#2016-03-15| 589.67
#2016-03-16| 596.17
#2016-03-17| 624.82
#2016-03-18| 630.11
#2016-03-21| 628.45
#2016-03-22| 632.27
#2016-03-23| 620.64
#2016-03-24| 609.23
#2016-03-25| 609.02
#2016-03-28| 614.64
#2016-03-29| 613.07
#2016-03-30| 631.32
#2016-03-31| 635.67
#2016-04-01| 624.50
#2016-04-04| 619.42
#2016-04-05| 608.33
#2016-04-06| 611.48
#2016-04-07| 614.86
#2016-04-08| 627.74
#2016-04-11| 636.34
#2016-04-12| 647.35
#2016-04-13| 668.71
#2016-04-14| 661.90
#2016-04-15| 660.37
#2016-04-18| 651.11
#2016-04-19| 670.32
#2016-04-20| 669.82
#2016-04-21| 677.38
#2016-04-22| 677.90
#2016-04-25| 671.66
#2016-04-26| 677.19
#2016-04-27| 682.62
#2016-04-28| 693.75
#2016-04-29| 685.95
#2016-05-02| 683.07
#2016-05-03| 666.00
#2016-05-04| 659.61
#2016-05-05| 654.01
#2016-05-06| 650.90
#2016-05-09| 644.69
#2016-05-10| 649.67
#2016-05-11| 656.51
#2016-05-12| 656.39
#2016-05-13| 648.46
#2016-05-16| 651.17
#2016-05-17| 655.15
#2016-05-18| 647.84
#2016-05-19| 627.37
#2016-05-20| 628.12
#2016-05-23| 617.56
#2016-05-24| 618.90
#2016-05-25| 631.35
#2016-05-26| 635.82
#2016-05-27| 634.29
#2016-05-30| 636.33
#2016-05-31| 624.99
#2016-06-01| 626.25
#2016-06-02| 627.19
#2016-06-03| 633.99
#2016-06-06| 641.87
#2016-06-07| 655.09
#2016-06-08| 670.84
#2016-06-09| 666.60
#2016-06-10| 651.79
#2016-06-13| 639.55
#2016-06-14| 634.53
#2016-06-15| 639.01
#2016-06-16| 629.51
#2016-06-17| 639.67
#2016-06-20| 654.07
#2016-06-21| 657.91
#2016-06-22| 657.07
#2016-06-23| 664.05
#2016-06-24| 642.74
#2016-06-27| 631.26
#2016-06-28| 639.72
#2016-06-29| 656.71
#2016-06-30| 662.28
#2016-07-01| 667.33
#2016-07-04| 673.86
#2016-07-05| 660.87
#2016-07-06| 657.09
#2016-07-07| 664.07
#2016-07-08| 664.20
#2016-07-11| 677.57
#2016-07-12| 687.51
#2016-07-13| 688.92
#2016-07-14| 698.55
#2016-07-15| 698.85
#2016-07-18| 700.94
#2016-07-19| 699.93
#2016-07-20| 702.98
#2016-07-21| 701.41
#2016-07-22| 697.86
#2016-07-25| 697.46
#2016-07-26| 691.11
#2016-07-27| 690.09
#2016-07-28| 687.33
#2016-07-29| 686.56
#2016-08-01| 681.61
#2016-08-02| 675.97
#2016-08-03| 671.49
#2016-08-04| 682.59
#2016-08-05| 689.16
#2016-08-08| 698.74
#2016-08-09| 699.27
#2016-08-10| 691.16
#2016-08-11| 696.81
#2016-08-12| 703.93
#2016-08-15| 713.58
#2016-08-16| 716.50
#2016-08-17| 716.89
#2016-08-18| 720.65
#2016-08-19| 716.75
#2016-08-22| 711.09
#2016-08-23| 713.54
#2016-08-24| 709.22
#2016-08-25| 708.39
#2016-08-26| 715.26
#2016-08-29| 711.58
#2016-08-30| 713.29
#2016-08-31| 706.82
#2016-09-01| 701.12
#2016-09-02| 711.79
#2016-09-05| 718.13
#2016-09-06| 728.67
#2016-09-07| 732.12
#2016-09-08| 739.69
#2016-09-09| 726.21
#2016-09-12| 720.92
#2016-09-13| 710.99
#2016-09-14| 709.09
#2016-09-15| 713.04
#2016-09-16| 710.02
#2016-09-19| 715.60
#2016-09-20| 717.07
#2016-09-21| 722.20
#2016-09-22| 736.30
#2016-09-23| 732.89
#2016-09-26| 725.89
#2016-09-27| 723.08
#2016-09-28| 724.65
#2016-09-29| 732.57
#2016-09-30| 731.31
#2016-10-03| 741.57
#2016-10-04| 744.94
#2016-10-05| 752.44
#2016-10-06| 767.18
#2016-10-07| 766.35
#2016-10-10| 771.85
#2016-10-11| 765.69
#2016-10-12| 764.52
#2016-10-13| 752.67
#2016-10-14| 762.74
#2016-10-17| 759.39
#2016-10-18| 772.42
#2016-10-19| 775.54
#2016-10-20| 777.08
#2016-10-21| 778.32
#2016-10-24| 785.64
#2016-10-25| 783.38
#2016-10-26| 776.56
#2016-10-27| 771.86
#2016-10-28| 769.58
#2016-10-31| 766.57
#2016-11-01| 764.59
#2016-11-02| 749.45
#2016-11-03| 741.73
#2016-11-04| 735.59
#2016-11-07| 749.59
#2016-11-08| 752.05
#2016-11-09| 748.77
#2016-11-10| 741.77
#2016-11-11| 715.00
#2016-11-14| 711.27
#2016-11-15| 714.15
#2016-11-16| 721.77
#2016-11-17| 722.14
#2016-11-18| 720.73
#2016-11-21| 735.51
#2016-11-22| 745.12
#2016-11-23| 742.82
#2016-11-24| 739.02
#2016-11-25| 736.65
#2016-11-28| 736.64
#2016-11-29| 728.87
#2016-11-30| 743.84
#2016-12-01| 754.41
#2016-12-02| 755.63
#2016-12-05| 755.99
#2016-12-06| 760.86
#2016-12-07| 762.98
#2016-12-08| 774.21
#2016-12-09| 776.44
#2016-12-12| 784.38
#2016-12-13| 791.79
#2016-12-14| 790.11
#2016-12-15| 779.44
#2016-12-16| 775.56
#2016-12-19| 773.07
#2016-12-20| 775.69
#2016-12-21| 778.57
#2016-12-22| 768.92
#2016-12-23| 770.63
#2016-12-26| 770.33
#2016-12-27| 776.23
#2016-12-28| 777.25
#2016-12-29| 786.12
#2016-12-30| 790.43
#2017-01-02| 789.00
#2017-01-03| 808.38
#2017-01-04| 803.15
#2017-01-05| 811.42
#2017-01-06| 810.99
#2017-01-09| 807.30
#2017-01-10| 813.86
#2017-01-11| 812.01
#2017-01-12| 818.51
#2017-01-13| 818.13
#2017-01-16| 810.38
#2017-01-17| 809.01
#2017-01-18| 808.26
#2017-01-19| 802.38
#2017-01-20| 799.34
#2017-01-23| 799.72
#2017-01-24| 806.46
#2017-01-25| 808.66
#2017-01-26| 812.26
#2017-01-27| 821.05
#2017-01-30| 811.12
#2017-01-31| 807.28
#2017-02-01| 807.74
#2017-02-02| 807.44
#2017-02-03| 814.78
#2017-02-06| 811.01
#2017-02-07| 806.42
#2017-02-08| 804.38
#2017-02-09| 804.94
#2017-02-10| 809.57
#2017-02-13| 814.44
#2017-02-14| 816.20
#2017-02-15| 816.46
#2017-02-16| 816.96
#2017-02-17| 807.37
#2017-02-20| 813.98
#2017-02-21| 818.71
#2017-02-22| 827.79
#2017-02-23| 825.12
#2017-02-24| 814.48
#2017-02-27| 815.31
#2017-02-28| 807.22
#2017-03-01| 810.35
#2017-03-02| 804.34
#2017-03-03| 810.16
#2017-03-06| 817.95
#2017-03-07| 816.17
#2017-03-08| 805.88
#2017-03-09| 787.92
#2017-03-10| 786.66
#2017-03-13| 792.92
#2017-03-14| 790.89
#2017-03-15| 794.43
#2017-03-16| 806.76
#2017-03-17| 806.71
#2017-03-20| 809.70
#2017-03-21| 805.42
#2017-03-22| 807.26
#2017-03-23| 805.57
#2017-03-24| 808.75
#2017-03-27| 803.64
#2017-03-28| 809.92
#2017-03-29| 816.74
#2017-03-30| 819.08
#2017-03-31| 819.80
#2017-04-03| 832.11
#2017-04-04| 836.05
#2017-04-05| 847.77
#2017-04-06| 850.54
#2017-04-07| 842.94
#2017-04-10| 831.43
#2017-04-11| 825.74
#2017-04-12| 821.07
#2017-04-13| 820.23
#2017-04-14| 815.08
#2017-04-17| 824.02
#2017-04-18| 811.85
#2017-04-19| 803.22
#2017-04-20| 805.33
#2017-04-21| 807.65
#2017-04-24| 822.33
#2017-04-25| 831.82
#2017-04-26| 828.57
#2017-04-27| 820.21
#2017-04-28| 820.23
#2017-05-01| 821.35
#2017-05-02| 820.47
#2017-05-03| 815.72
#2017-05-04| 804.82
#2017-05-05| 801.46
#2017-05-08| 800.75
#2017-05-09| 805.06
#2017-05-10| 820.72
#2017-05-11| 819.29
#2017-05-12| 825.77
#2017-05-15| 836.68
#2017-05-16| 837.98
#2017-05-17| 833.32
#2017-05-18| 795.39
#2017-05-19| 795.61
#2017-05-22| 793.91
#2017-05-23| 797.38
#2017-05-24| 797.62
#2017-05-25| 800.76
#2017-05-26| 804.69
#2017-05-29| 808.38
#2017-05-30| 806.60
#2017-05-31| 794.05
#2017-06-01| 782.31
#2017-06-02| 783.79
#2017-06-05| 785.43
#2017-06-06| 780.67
#2017-06-07| 778.30
#2017-06-08| 776.44
#2017-06-09| 778.56
#2017-06-12| 774.48
#2017-06-13| 771.57
#2017-06-14| 771.22
#2017-06-15| 763.56
#2017-06-16| 760.88
#2017-06-19| 766.22
#2017-06-20| 757.27
#2017-06-21| 752.25
#2017-06-22| 753.46
#2017-06-23| 755.59
#2017-06-26| 758.13
#2017-06-27| 760.21
#2017-06-28| 757.43
#2017-06-29| 760.09
#2017-06-30| 757.32
#2017-07-03| 762.11
#2017-07-04| 771.58
#2017-07-05| 769.58
#2017-07-06| 771.14
#2017-07-07| 768.70
#2017-07-10| 771.07
#2017-07-11| 775.01
#2017-07-12| 788.82
#2017-07-13| 796.84
#2017-07-14| 804.71
#2017-07-17| 804.07
#2017-07-18| 801.02
#2017-07-19| 814.65
#2017-07-20| 813.63
#2017-07-21| 810.17
#2017-07-24| 808.95
#2017-07-25| 806.56
#2017-07-26| 812.83
#2017-07-27| 814.40
#2017-07-28| 807.79
#2017-07-31| 811.71
#2017-08-01| 818.67
#2017-08-02| 823.99
#2017-08-03| 826.89
#2017-08-04| 825.34
#2017-08-07| 828.14
#2017-08-08| 830.51
#2017-08-09| 823.39
#2017-08-10| 813.88
#2017-08-11| 802.14
#2017-08-14| 809.19
#2017-08-15| 804.32
#2017-08-16| 804.92
#2017-08-17| 806.35
#2017-08-18| 808.44
#2017-08-21| 811.01
#2017-08-22| 819.10
#2017-08-23| 821.00
#2017-08-24| 821.21
#2017-08-25| 830.09
#2017-08-28| 831.90
#2017-08-29| 822.95
#2017-08-30| 830.04
#2017-08-31| 839.37
#2017-09-01| 848.93
#2017-09-04| 845.45
#2017-09-05| 851.84
#2017-09-06| 860.66
#2017-09-07| 859.82
#2017-09-08| 862.89
#2017-09-11| 867.98
#2017-09-12| 869.82
#2017-09-13| 869.47
#2017-09-14| 872.38
#2017-09-15| 873.72
#2017-09-18| 876.99
#2017-09-19| 874.29
#2017-09-20| 882.33
#2017-09-21| 878.66
#2017-09-22| 873.00
#2017-09-25| 873.84
#2017-09-26| 873.48
#2017-09-27| 866.41
#2017-09-28| 862.55
#2017-09-29| 870.53
#2017-10-02| 867.78
#2017-10-03| 878.22
#2017-10-04| 885.35
#2017-10-05| 890.66
#2017-10-06| 888.33
#2017-10-09| 883.23
#2017-10-10| 890.94
#2017-10-11| 895.28
#2017-10-12| 899.76
#2017-10-13| 904.54
#2017-10-16| 906.78
#2017-10-17| 902.41
#2017-10-18| 910.83
#2017-10-19| 902.10
#2017-10-20| 904.23
#2017-10-23| 908.69
#2017-10-24| 906.82
#2017-10-25| 911.23
#2017-10-26| 913.01
#2017-10-27| 911.52
#2017-10-30| 920.72
#2017-10-31| 921.25
#2017-11-01| 928.93
#2017-11-02| 930.79
#2017-11-03| 924.69
#2017-11-06| 929.12
#2017-11-07| 936.60
#2017-11-08| 934.93
#2017-11-09| 937.10
#2017-11-10| 931.25
#2017-11-13| 922.28
#2017-11-14| 906.24
#2017-11-15| 895.44
#2017-11-16| 904.60
#2017-11-17| 909.24
#2017-11-20| 909.63
#2017-11-21| 920.60
#2017-11-22| 929.67
#2017-11-23| 936.16
#2017-11-24| 940.34
#2017-11-27| 938.41
#2017-11-28| 934.56
#2017-11-29| 928.04
#2017-11-30| 916.20
#2017-12-01| 917.74
#2017-12-04| 925.61
#2017-12-05| 928.84
#2017-12-06| 924.06
#2017-12-07| 920.08
#2017-12-08| 919.31
#2017-12-11| 927.16
#2017-12-12| 931.63
#2017-12-13| 935.98
#2017-12-14| 935.88
#2017-12-15| 933.12
#2017-12-18| 937.06
#2017-12-19| 936.84
#2017-12-20| 934.04
#2017-12-21| 944.77
#2017-12-22| 950.45
#2017-12-25| 948.43
#2017-12-26| 953.62
#2017-12-27| 952.92
#2017-12-28| 953.13
#2017-12-29| 952.25
#2018-01-01| 950.01
#2018-01-02| 961.88
#2018-01-03| 971.25
#2018-01-04| 992.59
#2018-01-05| 997.62
#2018-01-08|1001.67
#2018-01-09|1008.90
#2018-01-10|1013.56
#2018-01-11|1020.28
#2018-01-12|1036.42
#2018-01-15|1035.04
#2018-01-16|1029.98
#2018-01-17|1035.56
#2018-01-18|1037.89
#2018-01-19|1036.98
#2018-01-22|1051.85
#2018-01-23|1053.51
#2018-01-24|1074.63
#2018-01-25|1084.28
#2018-01-26|1085.01
#2018-01-29|1079.44
#2018-01-30|1061.92
#2018-01-31|1066.36
#2018-02-01|1071.53
#2018-02-02|1061.37
#2018-02-05|1041.19
#2018-02-06|1019.11
#2018-02-07|1019.59
#2018-02-08|1002.47
#2018-02-09| 979.84
#2018-02-12| 985.15
#2018-02-13| 993.26
#2018-02-14|1007.50
#2018-02-15|1023.85
#2018-02-16|1022.81
#2018-02-19|1024.85
#2018-02-20|1025.47
#2018-02-21|1037.98
#2018-02-22|1038.72
#2018-02-23|1052.28
#2018-02-26|1064.77
#2018-02-27|1062.08
#2018-02-28|1046.52
#2018-03-01|1036.68
#2018-03-02|1032.96
#2018-03-05|1032.64
#2018-03-06|1039.04
#2018-03-07|1023.63
#2018-03-08|1028.02
#2018-03-09|1042.86
#2018-03-12|1051.79
#2018-03-13|1053.16
#2018-03-14|1044.80
#2018-03-15|1033.94
#2018-03-16|1033.93
#2018-03-19|1022.97
#2018-03-20|1030.57
#2018-03-21|1043.47
#2018-03-22|1039.94
#2018-03-23|1034.91
#2018-03-26|1035.94
#2018-03-27|1038.01
#2018-03-28|1026.16
#2018-03-29|1034.50
#2018-03-30|1033.20
#2018-04-02|1027.23
#2018-04-03|1032.07
#2018-04-04|1020.26
#2018-04-05|1034.93
#2018-04-06|1039.02
#2018-04-09|1014.49
#2018-04-10|1027.91
#2018-04-11|1037.33
#2018-04-12|1051.07
#2018-04-13|1038.35
#2018-04-16|1024.62
#2018-04-17|1035.70
#2018-04-18|1051.15
#2018-04-19|1061.74
#2018-04-20|1049.07
#2018-04-23|1042.86
#2018-04-24|1054.55
#2018-04-25|1037.70
#2018-04-26|1048.32
#2018-04-27|1069.46
#2018-04-30|1060.31
#2018-05-01|1057.10
#2018-05-02|1050.30
#2018-05-03|1038.94
#2018-05-04|1039.88
#2018-05-07|1053.86
#2018-05-08|1051.22
#2018-05-09|1076.78
#2018-05-10|1103.12
#2018-05-11|1111.26
#2018-05-14|1120.08
#2018-05-15|1112.66
#2018-05-16|1113.44
#2018-05-17|1097.81
#2018-05-18|1097.39
#2018-05-21|1096.60
#2018-05-22|1096.40
#2018-05-23|1057.79
#2018-05-24|1032.64
#2018-05-25|1028.59
#2018-05-28|1011.90
#2018-05-29|1023.54
#2018-05-30|1020.92
#2018-05-31|1037.25
#2018-06-01|1020.25
#2018-06-04|1034.15
#2018-06-05|1023.54
#2018-06-06|1026.06
#2018-06-07|1024.62
#2018-06-08|1010.98
#2018-06-11|1018.41
#2018-06-12|1021.92
#2018-06-13|1015.69
#2018-06-14|1005.60
#2018-06-15| 991.67
#2018-06-18| 987.04
#2018-06-19| 976.60
#2018-06-20| 998.26
#2018-06-21| 985.33
#2018-06-22| 986.04
#2018-06-25| 988.78
#2018-06-26| 980.90
#2018-06-27| 983.18
#2018-06-28| 980.77
#2018-06-29|1005.02
#2018-07-02|1001.91
#2018-07-03| 999.11
#2018-07-04|1001.09
#2018-07-05| 998.90
#2018-07-06|1001.34
#2018-07-09|1019.52
#2018-07-10|1033.94
#2018-07-11|1028.30
#2018-07-12|1036.89
#2018-07-13|1045.53
#2018-07-16|1037.37
#2018-07-17|1036.77
#2018-07-18|1033.86
#2018-07-19|1032.92
#2018-07-20|1043.97
#2018-07-23|1047.87
#2018-07-24|1055.84
#2018-07-25|1068.03
#2018-07-26|1066.81
#2018-07-27|1079.64
#2018-07-30|1087.24
#2018-07-31|1099.16
#2018-08-01|1099.94
#2018-08-02|1085.02
#2018-08-03|1094.59
#2018-08-06|1093.00
#2018-08-07|1102.54
#2018-08-08|1101.34
#2018-08-09|1093.75
#2018-08-10|1075.41
#2018-08-13|1057.84
#2018-08-14|1066.47
#2018-08-15|1046.80
#2018-08-16|1041.17
#2018-08-17|1031.98
#2018-08-20|1047.71
#2018-08-21|1051.34
#2018-08-22|1057.10
#2018-08-23|1048.97
#2018-08-24|1066.64
#2018-08-27|1088.90
#2018-08-28|1087.19
#2018-08-29|1092.48
#2018-08-30|1083.51
#2018-08-31|1086.20
#2018-09-03|1076.18
#2018-09-04|1073.74
#2018-09-05|1058.18
#2018-09-06|1065.32
#2018-09-07|1073.23
#2018-09-10|1064.96
#2018-09-11|1058.93
#2018-09-12|1070.87
#2018-09-13|1078.86
#2018-09-14|1081.20
#2018-09-17|1079.87
#2018-09-18|1093.26
#2018-09-19|1104.67
#2018-09-20|1102.15
#2018-09-21|1110.73
#2018-09-24|1112.39
#2018-09-25|1118.07
#2018-09-26|1130.56
#2018-09-27|1154.25
#2018-09-28|1164.23
#2018-10-01|1155.88
#2018-10-02|1161.45
#2018-10-03|1178.91
#2018-10-04|1137.38
#2018-10-05|1120.48
#2018-10-08|1147.52
#2018-10-09|1148.28
#2018-10-10|1139.99
#2018-10-11|1116.79
#2018-10-12|1133.76
#2018-10-15|1142.23
#2018-10-16|1162.45
#2018-10-17|1153.44
#2018-10-18|1132.92
#2018-10-19|1122.15
#2018-10-22|1125.04
#2018-10-23|1109.75
#2018-10-24|1109.86
#2018-10-25|1104.60
#2018-10-26|1110.22
#2018-10-29|1111.86
#2018-10-30|1110.41
#2018-10-31|1121.81
#2018-11-01|1122.91
#2018-11-02|1135.98
#2018-11-05|1142.12
#2018-11-06|1146.42
#2018-11-07|1148.93
#2018-11-08|1143.81
#2018-11-09|1121.84
#2018-11-12|1115.71
#2018-11-13|1097.57
#2018-11-14|1097.67
#2018-11-15|1106.88
#2018-11-16|1122.53
#2018-11-19|1132.95
#2018-11-20|1120.30
#2018-11-21|1107.21
#2018-11-22|1109.91
#2018-11-23|1089.08
#2018-11-26|1078.46
#2018-11-27|1085.64
#2018-11-28|1110.12
#2018-11-29|1127.03
#2018-11-30|1127.99
#2018-12-03|1153.95
#2018-12-04|1156.22
#2018-12-05|1150.55
#2018-12-06|1119.60
#2018-12-07|1130.91
#2018-12-10|1099.10
#2018-12-11|1098.78
#2018-12-12|1096.47
#2018-12-13|1103.31
#2018-12-14|1093.86
#2018-12-17|1092.59
#2018-12-18|1074.82
#2018-12-19|1067.66
#2018-12-20|1056.80
#2018-12-21|1048.78
#2018-12-24|1043.64
#2018-12-25|1036.96
#2018-12-26|1041.75
#2018-12-27|1043.40
#2018-12-28|1059.81
#2018-12-31|1064.36
#2019-01-01|1064.73
#2019-01-02|1065.42
#2019-01-03|1075.20
#2019-01-04|1100.71
#2019-01-07|1117.35
#2019-01-08|1110.54
#2019-01-09|1122.24
#2019-01-10|1127.95
#2019-01-11|1126.83
#2019-01-14|1116.52
#2019-01-15|1126.58
#2019-01-16|1128.22
#2019-01-17|1131.90
#2019-01-18|1150.06
#2019-01-21|1159.93
#2019-01-22|1151.28
#2019-01-23|1155.12
#2019-01-24|1167.75
#2019-01-25|1173.42
#2019-01-28|1159.47
#2019-01-29|1163.07
#2019-01-30|1171.05
#2019-01-31|1189.50
#2019-02-01|1196.84
#2019-02-04|1204.27
#2019-02-05|1209.77
#2019-02-06|1206.25
#2019-02-07|1192.57
#2019-02-08|1184.42
#2019-02-11|1175.11
#2019-02-12|1191.90
#2019-02-13|1187.14
#2019-02-14|1175.53
#2019-02-15|1186.74
#2019-02-18|1188.99
#2019-02-19|1195.09
#2019-02-20|1206.18
#2019-02-21|1210.21
#2019-02-22|1214.76
#2019-02-25|1209.55
#2019-02-26|1200.45
#2019-02-27|1204.31
#2019-02-28|1197.21
#2019-03-01|1193.63
#2019-03-04|1196.25
#2019-03-05|1199.79
#2019-03-06|1208.00
#2019-03-07|1196.75
#2019-03-08|1188.24
#2019-03-11|1206.56
#2019-03-12|1217.23
#2019-03-13|1227.06
#2019-03-14|1230.13
#2019-03-15|1242.14
#2019-03-18|1263.38
#2019-03-19|1280.35
#2019-03-20|1273.94
#2019-03-21|1266.32
#2019-03-22|1226.40
#2019-03-25|1212.91
#2019-03-26|1240.29
#2019-03-27|1217.46
#2019-03-28|1226.25
#2019-03-29|1235.15
#2019-04-01|1248.93
#2019-04-02|1250.78
#2019-04-03|1242.99
#2019-04-04|1236.36
#2019-04-05|1242.65
#2019-04-08|1246.23
#2019-04-09|1251.55
#2019-04-10|1248.82
#2019-04-11|1240.97
#2019-04-12|1211.26
#2019-04-15|1206.75
#2019-04-16|1217.33
#2019-04-17|1214.02
#2019-04-18|1230.42
#2019-04-19|1230.43
#2019-04-22|1217.34
#2019-04-23|1225.58
#2019-04-24|1221.59
#2019-04-25|1214.72
#2019-04-26|1220.18
#2019-04-29|1222.71
#2019-04-30|1218.53
#2019-05-01|1220.79
#2019-05-02|1210.00
#2019-05-03|1214.18
#2019-05-06|1197.37
#2019-05-07|1181.87
#2019-05-08|1174.97
#2019-05-09|1145.84
#2019-05-10|1142.57
#2019-05-13|1120.05
#2019-05-14|1126.73
#2019-05-15|1124.36
#2019-05-16|1122.43
#2019-05-17|1107.44
#2019-05-20|1137.41
#2019-05-21|1152.56
#2019-05-22|1157.42
#2019-05-23|1139.10
#2019-05-24|1143.71
#2019-05-27|1142.60
#2019-05-28|1150.03
#2019-05-29|1147.13
#2019-05-30|1159.70
#2019-05-31|1154.82
#2019-06-03|1172.40
#2019-06-04|1172.62
#2019-06-05|1166.14
#2019-06-06|1156.39
#2019-06-07|1161.00
#2019-06-10|1164.52
#2019-06-11|1179.97
#2019-06-12|1172.78
#2019-06-13|1171.67
#2019-06-14|1164.62
#2019-06-17|1153.41
#2019-06-18|1163.52
#2019-06-19|1171.69
#2019-06-20|1190.06
#2019-06-21|1198.65
#2019-06-24|1193.62
#2019-06-25|1188.73
#2019-06-26|1189.53
#2019-06-27|1181.68
#2019-06-28|1179.07
#2019-07-01|1181.79
#2019-07-02|1179.95
#2019-07-03|1182.81
#2019-07-04|1195.02
#2019-07-05|1185.08
#2019-07-08|1179.66
#2019-07-09|1184.30
#2019-07-10|1193.74
#2019-07-11|1206.94
#2019-07-12|1204.82
#2019-07-15|1199.77
#2019-07-16|1199.95
#2019-07-17|1192.37
#2019-07-18|1180.18
#2019-07-19|1183.36
#2019-07-22|1187.27
#2019-07-23|1187.37
#2019-07-24|1180.30
#2019-07-25|1165.37
#2019-07-26|1150.45
#2019-07-29|1149.12
#2019-07-30|1138.65
#2019-07-31|1135.39
#2019-08-01|1126.56
#2019-08-02|1114.56
#2019-08-05|1069.53
#2019-08-06|1067.63
#2019-08-07|1056.05
#2019-08-08|1082.93
#2019-08-09|1080.20
#2019-08-12|1067.02
#2019-08-13|1090.06
#2019-08-14|1077.34
#2019-08-15|1065.82
#2019-08-16|1063.70
#2019-08-19|1069.58
#2019-08-20|1067.98
#2019-08-21|1083.53
#2019-08-22|1069.24
#2019-08-23|1068.35
#2019-08-26|1044.69
#2019-08-27|1052.01
#2019-08-28|1053.40
#2019-08-29|1060.61
#2019-08-30|1080.72
#2019-09-02|1077.23
#2019-09-03|1059.72
#2019-09-04|1078.10
#2019-09-05|1090.44
#2019-09-06|1105.12
#2019-09-09|1111.88
#2019-09-10|1115.36
#2019-09-11|1122.78
#2019-09-12|1121.97
#2019-09-13|1127.93
#2019-09-16|1149.34
#2019-09-17|1134.77
#2019-09-18|1130.87
#2019-09-19|1118.87
#2019-09-20|1137.69
#2019-09-23|1137.70
#2019-09-24|1140.73
#2019-09-25|1135.82
#2019-09-26|1146.44
#2019-09-27|1144.67
#2019-09-30|1145.05
#2019-10-01|1138.12
#2019-10-02|1128.65
#2019-10-03|1136.11
#2019-10-04|1133.07
#2019-10-07|1125.80
#2019-10-08|1122.49
#2019-10-09|1129.19
#2019-10-10|1140.77
#2019-10-11|1157.06
#2019-10-14|1156.34
#2019-10-15|1154.60
#2019-10-16|1161.25
#2019-10-17|1170.27
#2019-10-18|1172.94
#2019-10-21|1179.26
#2019-10-22|1196.51
#2019-10-23|1195.32
#2019-10-24|1206.28
#2019-10-25|1216.74
#2019-10-28|1226.43
#2019-10-29|1233.90
#2019-10-30|1235.03
#2019-10-31|1229.08
#2019-11-01|1236.10
#2019-11-04|1243.49
#2019-11-05|1242.14
#2019-11-06|1234.81
#2019-11-07|1249.82
#2019-11-08|1230.27
#2019-11-11|1218.74
#2019-11-12|1218.18
#2019-11-13|1207.86
#2019-11-14|1196.56
#2019-11-15|1197.03
#2019-11-18|1194.49
#2019-11-19|1201.44
#2019-11-20|1210.04
#2019-11-21|1211.83
#2019-11-22|1221.65
#2019-11-25|1222.40
#2019-11-26|1209.39
#2019-11-27|1215.06
#2019-11-28|1216.54
#2019-11-29|1197.72
#2019-12-02|1208.12
#2019-12-03|1204.21
#2019-12-04|1203.55
#2019-12-05|1209.99
#2019-12-06|1217.83
#2019-12-09|1228.82
#2019-12-10|1226.22
#2019-12-11|1234.27
#2019-12-12|1250.92
#2019-12-13|1252.04
#2019-12-16|1245.99
#2019-12-17|1258.61
#2019-12-18|1275.91
#2019-12-19|1280.37
#2019-12-20|1272.29
#2019-12-23|1277.93
#2019-12-24|1267.32
#2019-12-25|1267.77
#2019-12-26|1266.31
#2019-12-27|1280.06
#2019-12-30|1280.40
#2019-12-31|1275.07
#2020-01-01|1274.19
#2020-01-02|1292.25
#2020-01-03|1291.66
#2020-01-06|1294.97
#2020-01-07|1291.77
#2020-01-08|1287.73
#2020-01-09|1304.83
#2020-01-10|1304.10
#2020-01-13|1301.53
#2020-01-14|1292.47
#2020-01-15|1277.83
#2020-01-16|1281.99
#2020-01-17|1298.86
#2020-01-20|1289.75
#2020-01-21|1268.85
#2020-01-22|1273.84
#2020-01-23|1265.97
#2020-01-24|1261.57
#2020-01-27|1234.12
#2020-01-28|1238.61
#2020-01-29|1225.11
#2020-01-30|1200.57
#2020-01-31|1176.69
#2020-02-03|1165.81
#2020-02-04|1191.16
#2020-02-05|1199.95
#2020-02-06|1221.27
#2020-02-07|1200.58
#2020-02-10|1198.93
#2020-02-11|1215.71
#2020-02-12|1230.39
#2020-02-13|1222.43
#2020-02-14|1222.25
#2020-02-17|1219.93
#2020-02-18|1208.79
#2020-02-19|1225.67
#2020-02-20|1209.99
#2020-02-21|1198.01
#2020-02-24|1172.40
#2020-02-25|1157.10
#2020-02-26|1116.65
#2020-02-27|1091.16
#2020-02-28|1056.99
#2020-03-02|1072.78
#2020-03-03|1078.07
#2020-03-04|1078.35
#2020-03-05|1050.61
#2020-03-06| 998.27
#2020-03-09| 850.78
#2020-03-10| 861.30
#2020-03-11| 840.80
#2020-03-12| 742.96
#2020-03-13| 789.36
#2020-03-16| 718.93
#2020-03-17| 713.14
#2020-03-18| 656.91
#2020-03-19| 642.32
#2020-03-20| 695.38
#2020-03-23| 639.45
#2020-03-24| 686.90
#2020-03-25| 744.12
#2020-03-26| 746.16
#2020-03-27| 729.96
#2020-03-30| 716.18
#2020-03-31| 760.11
#2020-04-01| 743.21
#2020-04-02| 774.04
#2020-04-03| 767.27
#2020-04-06| 783.85
#2020-04-07| 819.68
#2020-04-08| 818.44
#2020-04-09| 833.22
#2020-04-10| 832.66
#2020-04-13| 822.46
#2020-04-14| 816.23
#2020-04-15| 786.16
#2020-04-16| 784.35
#2020-04-17| 801.58
#2020-04-20| 804.03
#2020-04-21| 788.36
#2020-04-22| 821.38
#2020-04-23| 831.96
#2020-04-24| 823.87
#2020-04-27| 840.52
#2020-04-28| 856.31
#2020-04-29| 881.16
#2020-04-30| 889.10
#2020-05-01| 885.63
#2020-05-04| 846.67
#2020-05-05| 864.13
#2020-05-06| 858.38
#2020-05-07| 863.59
#2020-05-08| 891.21
#2020-05-11| 890.16
#2020-05-12| 863.79
#2020-05-13| 856.04
#2020-05-14| 835.78
#2020-05-15| 842.26
#2020-05-18| 863.76
#2020-05-19| 867.76
#2020-05-20| 880.89
#2020-05-21| 881.85
#2020-05-22| 858.80
#2020-05-25| 872.30
#2020-05-26| 882.18
#2020-05-27| 891.17
#2020-05-28| 895.44
#2020-05-29| 892.14
#2020-06-01| 919.44
#2020-06-02| 942.23
#2020-06-03| 963.12
#2020-06-04| 966.50
#2020-06-05| 984.91
#2020-06-08| 995.61
#2020-06-09| 988.77
#2020-06-10| 987.81
#2020-06-11| 965.16
#2020-06-12| 957.39
#2020-06-15| 949.56
#2020-06-16| 968.39
#2020-06-17| 967.11
#2020-06-18| 975.57
#2020-06-19| 997.67
#2020-06-22| 995.81
#2020-06-23|1002.93
#2020-06-24| 990.57
#2020-06-25| 987.45
#2020-06-26| 978.69
#2020-06-29| 974.77
#2020-06-30| 962.10
#2020-07-01| 976.42
#2020-07-02|1000.63
#2020-07-03|1014.30
#2020-07-06|1044.25
#2020-07-07|1024.71
#2020-07-08|1020.14
#2020-07-09|1026.68
#2020-07-10|1034.32
#2020-07-13|1047.05
#2020-07-14|1037.97
#2020-07-15|1030.04
#2020-07-16|1018.95
#2020-07-17|1041.58
#2020-07-20|1047.23
#2020-07-21|1074.82
#2020-07-22|1086.16
#2020-07-23|1094.35
#2020-07-24|1111.09
#2020-07-27|1117.83
#2020-07-28|1119.35
#2020-07-29|1102.41
#2020-07-30|1098.22
#2020-07-31|1078.73
#2020-08-03|1054.09
#2020-08-04|1093.70
#2020-08-05|1109.33
#2020-08-06|1109.63
#2020-08-07|1101.49
#2020-08-10|1098.55
#2020-08-11|1108.25
#2020-08-12|1109.40
#2020-08-13|1110.88
#2020-08-14|1104.08
#2020-08-17|1098.02
#2020-08-18|1106.50
#2020-08-19|1106.27
#2020-08-20|1085.47
#2020-08-21|1083.84
#2020-08-24|1098.20
#2020-08-25|1096.46
#2020-08-26|1101.94
#2020-08-27|1088.69
#2020-08-28|1101.21
#2020-08-31|1083.99
#2020-09-01|1102.04
#2020-09-02|1106.76
#2020-09-03|1099.08
#2020-09-04|1092.19
#2020-09-07|1090.18
#2020-09-08|1085.02
#2020-09-09|1100.14
#2020-09-10|1127.69
#2020-09-11|1130.50
#2020-09-14|1125.35
#2020-09-15|1130.19
#2020-09-16|1134.29
#2020-09-17|1133.49
#2020-09-18|1130.68
#2020-09-21|1097.52
#2020-09-22|1081.05
#2020-09-23|1073.54
#2020-09-24|1053.43
#2020-09-25|1054.36
#2020-09-28|1056.28
#2020-09-29|1059.03
#2020-09-30|1060.61
#2020-10-01|1065.67
#2020-10-02|1057.58
#2020-10-05|1065.16
#2020-10-06|1073.76
#2020-10-07|1079.00
#2020-10-08|1087.78
#2020-10-09|1079.99
#2020-10-12|1078.00
#2020-10-13|1085.48
#2020-10-14|1085.70
#2020-10-15|1058.95
#2020-10-16|1048.20
#2020-10-19|1051.57
#2020-10-20|1051.32
#2020-10-21|1043.46
#2020-10-22|1042.80
#2020-10-23|1053.51
#2020-10-26|1029.10
#2020-10-27|1020.66
#2020-10-28| 993.81
#2020-10-29|1002.73
#2020-10-30|1002.78
#2020-11-02| 963.44
#2020-11-03| 972.31
#2020-11-04| 981.72
#2020-11-05|1014.45
#2020-11-06|1035.90
#2020-11-09|1072.45
#2020-11-10|1111.65
#2020-11-11|1098.10
#2020-11-12|1084.64
#2020-11-13|1079.49
#2020-11-16|1094.71
#2020-11-17|1105.68
#2020-11-18|1109.92
#2020-11-19|1104.85
#2020-11-20|1083.69
#2020-11-23|1119.06
#2020-11-24|1136.04
#2020-11-25|1140.06
#2020-11-26|1143.06
#2020-11-27|1125.25
#2020-11-30|1096.50
#2020-12-01|1118.40
#2020-12-02|1124.05
#2020-12-03|1134.73
#2020-12-04|1132.80
#2020-12-07|1131.78
#2020-12-08|1132.39
#2020-12-09|1133.09
#2020-12-10|1140.72
#2020-12-11|1149.34
#2020-12-14|1148.25
#2020-12-15|1149.46
#2020-12-16|1152.59
#2020-12-17|1166.89
#2020-12-18|1173.21
#2020-12-21|1148.33
#2020-12-22|1145.34
#2020-12-23|1160.45
#2020-12-24|1175.72
#2020-12-25|1175.68
#2020-12-28|1181.85
#2020-12-29|1183.12
#2020-12-30|1188.49
#2020-12-31|1186.49
#2021-01-01|1187.68
#2021-01-04|1201.50
#2021-01-05|1196.22
#2021-01-06|1194.85
#2021-01-07|1211.60
#2021-01-08|1221.31
#2021-01-11|1193.85
#2021-01-12|1215.70
#2021-01-13|1221.13
#2021-01-14|1226.90
#2021-01-15|1199.81
#2021-01-18|1218.31
#2021-01-19|1231.51
#2021-01-20|1244.02
#2021-01-21|1241.19
#2021-01-22|1210.34
#2021-01-25|1185.16
#2021-01-26|1187.46
#2021-01-27|1171.52
#2021-01-28|1159.27
#2021-01-29|1135.30
#2021-02-01|1157.12
#2021-02-02|1195.08
#2021-02-03|1199.89
#2021-02-04|1202.33
#2021-02-05|1205.83
#2021-02-08|1215.62
#2021-02-09|1218.60
#2021-02-10|1224.57
#2021-02-11|1249.64
#2021-02-12|1251.22
#2021-02-15|1251.93
#2021-02-16|1278.45
#2021-02-17|1293.98
#2021-02-18|1273.14
#2021-02-19|1263.48
#2021-02-22|1193.17
#2021-02-23|1220.48
#2021-02-24|1214.24
#2021-02-25|1235.43
#2021-02-26|1186.22
#2021-03-01|1199.58
#2021-03-02|1190.67
#2021-03-03|1216.19
#2021-03-04|1208.88
#2021-03-05|1207.03
#2021-03-08|1186.41
#2021-03-09|1191.20
#2021-03-10|1201.56
#2021-03-11|1230.19
#2021-03-12|1221.91
#2021-03-15|1219.17
#2021-03-16|1217.32
#2021-03-17|1203.49
#2021-03-18|1187.43
#2021-03-19|1200.27
#2021-03-22|1199.96
#2021-03-23|1194.63
#2021-03-24|1171.15
#2021-03-25|1153.44
#2021-03-26|1163.00
#2021-03-29|1169.24
#2021-03-30|1178.85
#2021-03-31|1177.18
#2021-04-01|1188.29
#2021-04-02|1188.72
#2021-04-05|1182.26
#2021-04-06|1179.94
#2021-04-07|1175.01
#2021-04-08|1171.42
#2021-04-09|1159.69
#2021-04-12|1136.35
#2021-04-13|1141.13
#2021-04-14|1154.32
#2021-04-15|1156.48
#2021-04-16|1162.33
#2021-04-19|1163.95
#2021-04-20|1162.55
#2021-04-21|1151.36
#2021-04-22|1154.00
#2021-04-23|1158.55
#2021-04-26|1165.18
#2021-04-27|1171.07
#2021-04-28|1181.37
#2021-04-29|1189.85
#2021-04-30|1174.29
#2021-05-03|1169.38
#2021-05-04|1157.78
#2021-05-05|1169.60
#2021-05-06|1178.82
#2021-05-07|1191.27
#2021-05-10|1203.77
#2021-05-11|1202.04
#2021-05-12|1194.06
#2021-05-13|1185.35
#2021-05-14|1200.74
#2021-05-17|1218.78
#2021-05-18|1235.39
#2021-05-19|1231.95
#2021-05-20|1219.23
#2021-05-21|1229.88
#2021-05-24|1228.96
#2021-05-25|1222.82
#2021-05-26|1225.56
#2021-05-27|1231.19
#2021-05-28|1274.93
#2021-05-31|1290.81
#2021-06-01|1310.26
#2021-06-02|1334.42
#2021-06-03|1339.89
#2021-06-04|1341.27
#2021-06-07|1350.26
#2021-06-08|1350.79
#2021-06-09|1343.81
#2021-06-10|1349.98
#2021-06-11|1362.89
#2021-06-14|1371.50
#2021-06-15|1372.85
#2021-06-16|1362.06
#2021-06-17|1346.10
#2021-06-18|1348.74
#2021-06-21|1356.52
#2021-06-22|1362.87
#2021-06-23|1364.19
#2021-06-24|1363.34
#2021-06-25|1350.57
#2021-06-28|1339.85
#2021-06-29|1336.85
#2021-06-30|1340.44
#2021-07-01|1334.61
#2021-07-02|1332.26
#2021-07-05|1341.00
#2021-07-06|1311.86
#2021-07-07|1308.77
#2021-07-08|1285.66
#2021-07-09|1281.07
#2021-07-12|1290.20
#2021-07-13|1305.54
#2021-07-14|1300.94
#2021-07-15|1292.39
#2021-07-16|1292.80
#2021-07-19|1272.29
#2021-07-20|1266.27
#2021-07-21|1270.26
#2021-07-22|1292.74
#2021-07-23|1285.15
#2021-07-26|1272.53
#2021-07-27|1257.43
#2021-07-28|1261.53
#2021-07-29|1278.73
#2021-07-30|1262.76
#2021-08-02|1281.25
#2021-08-03|1288.27
#2021-08-04|1289.51
#2021-08-05|1315.30
#2021-08-06|1296.49
#2021-08-09|1287.78
#2021-08-10|1290.28
#2021-08-11|1302.66
#2021-08-12|1302.89
#2021-08-13|1312.04
#2021-08-16|1311.51
#2021-08-17|1300.52
#2021-08-18|1303.66
#2021-08-19|1286.92
#2021-08-20|1272.99
#2021-08-23|1297.10
#2021-08-24|1320.32
#2021-08-25|1335.37
#2021-08-26|1333.66
#2021-08-27|1352.85
#2021-08-30|1386.13
#2021-08-31|1391.05
#2021-09-01|1384.03
#2021-09-02|1396.61
#2021-09-03|1422.75
#2021-09-06|1433.01
#2021-09-07|1434.47
#2021-09-08|1412.04
#2021-09-09|1420.92
#2021-09-10|1422.07
#2021-09-13|1423.29
#2021-09-14|1419.09
#2021-09-15|1430.19
#2021-09-16|1433.83
#2021-09-17|1383.55
#2021-09-20|1362.66
#2021-09-21|1378.58
#2021-09-22|1394.43
#2021-09-23|1428.43
#2021-09-24|1415.12
#2021-09-27|1433.46
#2021-09-28|1444.39
#2021-09-29|1432.62
#2021-09-30|1432.32
#2021-10-01|1443.85
#2021-10-04|1449.11
#2021-10-05|1478.11
#2021-10-06|1452.73
#2021-10-07|1460.43
#2021-10-08|1476.76
#2021-10-11|1473.88
#2021-10-12|1476.19
#2021-10-13|1484.95
#2021-10-14|1493.18
#2021-10-15|1500.68
#2021-10-18|1502.81
#2021-10-19|1495.34
#2021-10-20|1491.51
#2021-10-21|1456.15
#2021-10-22|1440.79
#2021-10-25|1460.20
#2021-10-26|1470.41
#2021-10-27|1450.69
#2021-10-28|1434.74
#2021-10-29|1407.36
#2021-11-01|1412.49
#2021-11-02|1397.43
#2021-11-03|1386.35
#2021-11-04|1388.67
#2021-11-05|1383.66
#2021-11-08|1397.64
#2021-11-09|1408.97
#2021-11-10|1408.24
#2021-11-11|1414.73
#2021-11-12|1425.17
#2021-11-15|1417.31
#2021-11-16|1403.95
#2021-11-17|1386.03
#2021-11-18|1378.05
#2021-11-19|1373.78
#2021-11-22|1337.29
#2021-11-23|1352.91
#2021-11-24|1356.13
#2021-11-25|1400.16
#2021-11-26|1346.19
#2021-11-29|1359.20
#2021-11-30|1348.37
#2021-12-01|1376.49
#2021-12-02|1403.24
#2021-12-03|1392.52
#2021-12-06|1371.72
#2021-12-07|1388.11
#2021-12-08|1405.48
#2021-12-09|1418.17
#2021-12-10|1412.63
#2021-12-13|1397.93
#2021-12-14|1382.70
#2021-12-15|1376.61
#2021-12-16|1405.35
#2021-12-17|1370.72
#2021-12-20|1331.11
#2021-12-21|1343.12
#2021-12-22|1363.01
#2021-12-23|1376.93
#2021-12-24|1380.73
#2021-12-27|1388.90
#2021-12-28|1399.13
#2021-12-29|1392.17
#2021-12-30|1387.82
#2021-12-31|1395.25
#2022-01-03|1411.25
#2022-01-04|1417.33
#2022-01-05|1405.09
#2022-01-06|1385.26
#2022-01-07|1401.10
#2022-01-10|1409.03
#2022-01-11|1429.83
#2022-01-12|1465.01
#2022-01-13|1480.71
#2022-01-14|1486.67
#2022-01-17|1491.62
#2022-01-18|1482.67
#2022-01-19|1493.40
#2022-01-20|1490.69
#2022-01-21|1484.65
#2022-01-24|1445.92
#2022-01-25|1449.28
#2022-01-26|1470.98
#2022-01-27|1461.77
#2022-01-28|1447.86
#2022-01-31|1468.87
#2022-02-01|1473.45
#2022-02-02|1468.02
#2022-02-03|1456.64
#2022-02-04|1466.50
#2022-02-07|1469.97
#2022-02-08|1476.35
#2022-02-09|1491.73
#2022-02-10|1503.98
#2022-02-11|1512.08
#2022-02-14|1481.40
#2022-02-15|1500.75
#2022-02-16|1514.79
#2022-02-17|1518.79
#2022-02-18|1516.60
#2022-02-21|1516.15
#2022-02-22|1503.84
#2022-02-23|1502.32
#2022-02-24|1423.74
#2022-02-25|1446.43
#2022-02-28|1459.91
#2022-03-01|1460.50
#2022-03-02|1471.52
#2022-03-03|1486.59
#2022-03-04|1460.95
#2022-03-07|1405.19
#2022-03-08|1378.02
#2022-03-09|1413.88
#2022-03-10|1433.67
#2022-03-11|1418.21
#2022-03-14|1390.47
#2022-03-15|1338.06
#2022-03-16|1371.93
#2022-03-17|1412.78
#2022-03-18|1426.77
#2022-03-21|1421.36
#2022-03-22|1444.28
#2022-03-23|1456.82
#2022-03-24|1476.56
#2022-03-25|1479.66
#2022-03-28|1489.06
#2022-03-29|1510.49
#2022-03-30|1539.46
#2022-03-31|1530.56
#2022-04-01|1547.70
#2022-04-04|1560.66
#2022-04-05|1546.18
#2022-04-06|1536.97
#2022-04-07|1524.38
#2022-04-08|1545.54
#2022-04-11|1534.43
#2022-04-12|1525.98
#2022-04-13|1536.29
#2022-04-14|1538.47
#2022-04-15|1538.02
#2022-04-18|1532.51
#2022-04-19|1553.85
#2022-04-20|1567.09
#2022-04-21|1575.48
#2022-04-22|1541.51
#2022-04-25|1481.71
#2022-04-26|1492.39
#2022-04-27|1497.07
#2022-04-28|1523.23
#2022-04-29|1521.26
#2022-05-02|1505.43
#2022-05-03|1510.71
#2022-05-04|1506.39
#2022-05-05|1493.15
#2022-05-06|1479.83
#2022-05-09|1429.98
#2022-05-10|1411.22
#2022-05-11|1426.97
#2022-05-12|1410.72
#2022-05-13|1431.28
#2022-05-16|1443.02
#2022-05-17|1481.55
#2022-05-18|1479.00
#2022-05-19|1469.13
#2022-05-20|1527.64
#2022-05-23|1542.75
#2022-05-24|1515.04
#2022-05-25|1528.24
#2022-05-26|1533.51
#2022-05-27|1522.06
#2022-05-30|1537.19
#2022-05-31|1539.43
#2022-06-01|1535.11
#2022-06-02|1551.97
#2022-06-03|1567.58
#2022-06-06|1566.00
#2022-06-07|1557.58
#2022-06-08|1557.79
#2022-06-09|1569.14
#2022-06-10|1531.83
#2022-06-13|1491.13
#2022-06-14|1481.96
#2022-06-15|1462.01
#2022-06-16|1443.28
#2022-06-17|1419.18
#2022-06-20|1400.67
#2022-06-21|1415.68
#2022-06-22|1380.59
#2022-06-23|1365.67
#2022-06-24|1371.54
#2022-06-27|1394.35
#2022-06-28|1413.28
#2022-06-29|1414.24
#2022-06-30|1413.00
#2022-07-01|1363.97
#2022-07-04|1370.89
#2022-07-05|1357.46
#2022-07-06|1337.15
#2022-07-07|1348.49
#2022-07-08|1358.25
#2022-07-11|1353.63
#2022-07-12|1342.43
#2022-07-13|1333.52
#2022-07-14|1323.76
#2022-07-15|1327.32
#2022-07-18|1355.10
#2022-07-19|1358.97
#2022-07-20|1377.62
#2022-07-21|1363.34
#2022-07-22|1369.04
#2022-07-25|1364.03
#2022-07-26|1379.22
#2022-07-27|1384.85
#2022-07-28|1409.55
#2022-07-29|1445.02
#2022-08-01|1463.27
#2022-08-02|1453.07
#2022-08-03|1448.77
#2022-08-04|1445.61
#2022-08-05|1447.37
#2022-08-08|1476.92
#2022-08-09|1486.50
#2022-08-10|1494.67
#2022-08-11|1485.90
#2022-08-12|1527.41
#2022-08-15|1522.77
#2022-08-16|1524.07
#2022-08-17|1541.74
#2022-08-18|1544.23
#2022-08-19|1518.50
#2022-08-22|1521.36
#2022-08-23|1555.24
#2022-08-24|1554.46
#2022-08-25|1560.87
#2022-08-26|1566.77
#2022-08-29|1572.60
#2022-08-30|1561.59
#2022-08-31|1553.10
#2022-09-01|1531.62
#2022-09-02|1515.85
#2022-09-05|1539.73
#2022-09-06|1532.35
#2022-09-07|1524.33
#2022-09-08|1520.21
#2022-09-09|1528.53
#2022-09-12|1538.05
#2022-09-13|1532.57
#2022-09-14|1521.60
#2022-09-15|1498.96
#2022-09-16|1466.79
#2022-09-19|1473.66
#2022-09-20|1479.36
#2022-09-21|1474.03
#2022-09-22|1469.83
#2022-09-23|1420.99
#2022-09-26|1372.82
#2022-09-27|1379.56
#2022-09-28|1345.21
#2022-09-29|1338.90
#2022-09-30|1363.70
#2022-10-03|1400.89
#2022-10-04|1413.70
#2022-10-05|1431.34
#2022-10-06|1443.70
#2022-10-07|1434.20
#2022-10-10|1416.28
#2022-10-11|1396.13
#2022-10-12|1393.04
#2022-10-13|1399.37
#2022-10-14|1394.20
#2022-10-17|1404.82
#2022-10-18|1433.15
#2022-10-19|1447.28
#2022-10-20|1464.91
#2022-10-21|1478.51
#2022-10-24|1419.63
#2022-10-25|1408.77
#2022-10-26|1400.26
#2022-10-27|1409.79
#2022-10-28|1412.54
#2022-10-31|1381.01
#2022-11-01|1402.61
#2022-11-02|1407.73
#2022-11-03|1413.70
#2022-11-04|1430.90
#2022-11-07|1430.29
#2022-11-08|1431.16
#2022-11-09|1425.19
#2022-11-10|1391.34
#2022-11-11|1435.93
#2022-11-14|1433.14
#2022-11-15|1438.49
#2022-11-16|1424.44
#2022-11-17|1405.40
#2022-11-18|1404.69
#2022-11-21|1392.51
#2022-11-22|1400.16
#2022-11-23|1396.81
#2022-11-24|1425.87
#2022-11-25|1427.93
#2022-11-28|1447.78
#2022-11-29|1473.84
#2022-11-30|1506.56
#2022-12-01|1494.83
#2022-12-02|1487.41
#2022-12-05|1471.95
#2022-12-06|1469.49
#2022-12-07|1443.53
#2022-12-08|1437.38
#2022-12-09|1431.56
#2022-12-12|1418.33
#2022-12-13|1416.93
#2022-12-14|1402.97
#2022-12-15|1393.49
#2022-12-16|1390.87
#2022-12-19|1400.25
#2022-12-20|1415.40
#2022-12-21|1408.35
#2022-12-22|1412.63
#2022-12-23|1403.86
#2022-12-26|1408.14
#2022-12-27|1405.97
#2022-12-28|1421.56
#2022-12-29|1413.35
#2022-12-30|1414.55
#2023-01-02|1403.39
#2023-01-03|1389.13
#2023-01-04|1382.17
#2023-01-05|1397.02
#2023-01-06|1414.96
#2023-01-09|1437.95
#2023-01-10|1439.91
#2023-01-11|1449.04
#2023-01-12|1448.87
#2023-01-13|1450.86
#2023-01-16|1439.81
#2023-01-17|1461.71
#2023-01-18|1465.09
#2023-01-19|1462.45
#2023-01-20|1474.56
#2023-01-23|1476.01
#2023-01-24|1470.33
#2023-01-25|1472.42
#2023-01-26|1470.67
#2023-01-27|1450.93
#2023-01-30|1445.96
#2023-01-31|1445.16
#2023-02-01|1439.73
#2023-02-02|1422.60
#2023-02-03|1410.40
#2023-02-06|1399.82
#2023-02-07|1400.10
#2023-02-08|1420.60
#2023-02-09|1416.84
#2023-02-10|1415.62
#2023-02-13|1417.98
#2023-02-14|1429.61
#2023-02-15|1434.09
#2023-02-16|1431.71
#2023-02-17|1431.53
#2023-02-20|1432.98
#2023-02-21|1438.59
#2023-02-22|1413.29
#2023-02-23|1422.89
#2023-02-24|1414.06
#2023-02-27|1407.74
#2023-02-28|1372.54
#2023-03-01|1388.99
#2023-03-02|1380.97
#2023-03-03|1419.91
#2023-03-06|1440.14
#2023-03-07|1438.16
#2023-03-08|1444.59
#2023-03-09|1418.82
#2023-03-10|1398.66
#2023-03-13|1385.24
#2023-03-14|1365.79
#2023-03-15|1351.83
#2023-03-16|1338.69
#2023-03-17|1353.63
#2023-03-20|1332.35
#2023-03-21|1356.17
#2023-03-22|1359.01
#2023-03-23|1351.13
#2023-03-24|1331.75
#2023-03-27|1340.79
#2023-03-28|1356.28
#2023-03-29|1360.05
#2023-03-30|1378.12
#2023-03-31|1400.62
#2023-04-03|1410.39
#2023-04-04|1409.38
#2023-04-05|1411.70
#2023-04-06|1409.51
#2023-04-07|1409.04
#2023-04-10|1407.76
#2023-04-11|1432.16
#2023-04-12|1445.04
#2023-04-13|1452.39
#2023-04-14|1457.76
#2023-04-17|1475.76
#2023-04-18|1471.28
#2023-04-19|1456.97
#2023-04-20|1454.74
#2023-04-21|1453.45
#2023-04-24|1462.53
#2023-04-25|1459.21
#2023-04-26|1458.59
#2023-04-27|1458.31
#2023-04-28|1480.97
#2023-05-01|1481.98
#2023-05-02|1468.66
#2023-05-03|1456.35
#2023-05-04|1472.12
#2023-05-05|1488.08
#2023-05-08|1518.77
#2023-05-09|1514.91
#2023-05-10|1524.58
#2023-05-11|1523.93
#2023-05-12|1524.94
#2023-05-15|1524.43
#2023-05-16|1526.91
#2023-05-17|1508.19
#2023-05-18|1512.14
#2023-05-19|1508.23
#2023-05-22|1511.39
#2023-05-23|1515.19
#2023-05-24|1514.09
#2023-05-25|1499.17
#2023-05-26|1520.58
#2023-05-29|1517.90
#2023-05-30|1507.07
#2023-05-31|1470.48
#2023-06-01|1485.56
#2023-06-02|1505.96
#2023-06-05|1515.90
#2023-06-06|1525.37
#2023-06-07|1541.23
#2023-06-08|1544.02
#2023-06-09|1562.19
#2023-06-12|1565.66
#2023-06-13|1576.17
#2023-06-14|1600.11
#2023-06-15|1604.67
#2023-06-16|1619.13
#2023-06-19|1622.83
#2023-06-20|1615.30
#2023-06-21|1631.00
#2023-06-22|1617.20
#2023-06-23|1589.98
#2023-06-26|1589.74
#2023-06-27|1590.35
#2023-06-28|1600.87
#2023-06-29|1601.64
#2023-06-30|1604.39
#2023-07-03|1644.18
#2023-07-04|1635.08
#2023-07-05|1624.83
#2023-07-06|1621.14
#2023-07-07|1616.14
#2023-07-10|1641.69
#2023-07-11|1648.75
#2023-07-12|1662.69
#2023-07-13|1673.94
#2023-07-14|1668.97
#2023-07-17|1682.90
#2023-07-18|1680.41
#2023-07-19|1689.75
#2023-07-20|1631.98
#2023-07-21|1625.19
#2023-07-24|1619.25
#2023-07-25|1632.49
#2023-07-26|1637.80
#2023-07-27|1610.70
#2023-07-28|1619.80
#2023-07-31|1641.09
#2023-08-01|1621.85
#2023-08-02|1594.04
#2023-08-03|1585.27
#2023-08-04|1586.64
#2023-08-07|1593.20
#2023-08-08|1588.26
#2023-08-09|1599.15
#2023-08-10|1613.76
#2023-08-11|1603.17
#2023-08-14|1597.66
#2023-08-15|1590.93
#2023-08-16|1591.65
#2023-08-17|1576.08
#2023-08-18|1579.54
#2023-08-21|1620.63
#2023-08-22|1636.05
#2023-08-23|1659.89
#2023-08-24|1650.87
#2023-08-25|1641.99
#2023-08-28|1643.70
#2023-08-29|1650.65
#2023-08-30|1653.40
#2023-08-31|1634.09
#2023-09-01|1654.48
#2023-09-04|1669.93
#2023-09-05|1676.21
#2023-09-06|1677.13
#2023-09-07|1678.87
#2023-09-08|1684.48
#2023-09-11|1692.92
#2023-09-12|1670.86
#2023-09-13|1672.93
#2023-09-14|1702.53
#2023-09-15|1697.49
#2023-09-18|1695.28
#2023-09-19|1700.23
#2023-09-20|1687.94
#2023-09-21|1662.41
#2023-09-22|1668.83
#2023-09-25|1656.60
#2023-09-26|1641.95
#2023-09-27|1662.28
#2023-09-28|1649.80
#2023-09-29|1666.95
#2023-10-02|1651.70
#2023-10-03|1614.31
#2023-10-04|1592.77
#2023-10-05|1592.69
#2023-10-06|1605.93
#2023-10-09|1624.70
#2023-10-10|1640.37
#2023-10-11|1657.91
#2023-10-12|1660.89
#2023-10-13|1667.18
#2023-10-16|1671.71
#2023-10-17|1693.06
#2023-10-18|1686.44
#2023-10-19|1671.13
#2023-10-20|1663.37
#2023-10-23|1629.86
#2023-10-24|1633.97
#2023-10-25|1627.65
#2023-10-26|1613.85
#2023-10-27|1632.24
#2023-10-30|1622.70
#2023-10-31|1607.99
#2023-11-01|1621.52
#2023-11-02|1638.07
#2023-11-03|1657.97
#2023-11-06|1660.68
#2023-11-07|1654.45
#2023-11-08|1645.31
#2023-11-09|1644.40
#2023-11-10|1641.57
#2023-11-13|1658.39
#2023-11-14|1671.28
#2023-11-15|1699.18
#2023-11-16|1695.27
#2023-11-17|1693.58
#2023-11-20|1703.00
#2023-11-21|1699.93
#2023-11-22|1699.69
#2023-11-23|1709.14
#2023-11-24|1704.23
#2023-11-27|1697.82
#2023-11-28|1705.00
#2023-11-29|1698.69
#2023-11-30|1698.59
#2023-12-01|1701.70
#2023-12-04|1701.31
#2023-12-05|1690.54
#2023-12-06|1692.16
#2023-12-07|1685.61
#2023-12-08|1698.02
#2023-12-11|1694.69
#2023-12-12|1676.81
#2023-12-13|1683.52
#2023-12-14|1712.57
#2023-12-15|1726.80
#2023-12-18|1738.78
#2023-12-19|1758.56
#2023-12-20|1743.01
#2023-12-21|1760.60
#2023-12-22|1774.48
#2023-12-25|1773.98
#2023-12-26|1790.18
#2023-12-27|1798.80
#2023-12-28|1813.34
#2023-12-29|1807.46
#2024-01-01|1810.86
#2024-01-02|1815.80
#2024-01-03|1823.02
#2024-01-04|1826.35
#2024-01-05|1839.66
#2024-01-08|1826.90
#2024-01-09|1821.80
#2024-01-10|1835.13
#2024-01-11|1854.63
#2024-01-12|1875.70
#2024-01-15|1892.69
#2024-01-16|1860.74
#2024-01-17|1831.53
#2024-01-18|1836.58
#2024-01-19|1835.03
#2024-01-22|1822.57
#2024-01-23|1808.78
#2024-01-24|1842.98
#2024-01-25|1885.04
#2024-01-26|1893.93
#2024-01-29|1955.80
#2024-01-30|1921.53
#2024-01-31|1938.40
#2024-02-01|1951.34
#2024-02-02|1963.91
#2024-02-05|1950.01
#2024-02-06|1971.37
#2024-02-07|1988.65
#2024-02-08|1986.39
#2024-02-09|1979.43
#2024-02-12|1968.83
#2024-02-13|1974.93
#2024-02-14|1985.19
#2024-02-15|2003.04
#2024-02-16|2015.49
#2024-02-19|2035.36
#2024-02-20|2039.92
#2024-02-21|2036.02
#2024-02-22|2062.86
#2024-02-23|2054.63
#2024-02-26|2054.62
#2024-02-27|2058.45
#2024-02-28|2005.41
#2024-02-29|2003.78
#2024-03-01|2028.85
#2024-03-04|2047.95
#2024-03-05|2033.17
#2024-03-06|2043.09
#2024-03-07|2028.74
#2024-03-08|1993.51
#2024-03-11|1978.62
#2024-03-12|1993.26
#2024-03-13|1962.19
#2024-03-14|1966.09
#2024-03-15|1951.39
#2024-03-18|1956.92
#2024-03-19|1945.58
#2024-03-20|1961.13
#2024-03-21|1967.34
#2024-03-22|1957.41
#2024-03-25|1964.83
#2024-03-26|1950.91
#2024-03-27|1982.89
#2024-03-28|1995.96
#2024-03-29|1996.02
#2024-04-01|1992.63
#2024-04-02|2025.91
#2024-04-03|2016.91
#2024-04-04|2011.45
#2024-04-05|2002.37
#2024-04-08|2029.67
#2024-04-09|2028.19
#2024-04-10|2052.25
#2024-04-11|2048.44
#2024-04-12|2020.40
#2024-04-15|2020.67
#2024-04-16|2006.98
#2024-04-17|2009.83
#2024-04-18|2007.64
#2024-04-19|2025.24
#2024-04-22|2032.18
#2024-04-23|2020.80
#2024-04-24|2016.84
#2024-04-25|2040.56
#2024-04-26|2052.13
#2024-04-29|2063.95
#2024-04-30|2057.38
#2024-05-01|2056.08
#2024-05-02|2060.68
#2024-05-03|2047.05
#2024-05-06|2042.28
#2024-05-07|2044.84
#2024-05-08|2062.21
#2024-05-09|2043.09
#2024-05-10|2071.89
#2024-05-13|2067.84
#2024-05-14|2064.06
#2024-05-15|2042.52
#2024-05-16|2041.52
#2024-05-17|2050.02
#2024-05-20|2059.40
#2024-05-21|2055.70
#2024-05-22|2068.71
#2024-05-23|2078.46
#2024-05-24|2070.24
#2024-05-27|2076.22
#2024-05-28|2080.82
#2024-05-29|2068.28
#2024-05-30|2047.66
#2024-05-31|2053.80
#2024-06-03|2118.91
#2024-06-04|2006.91
#2024-06-05|2015.69
#2024-06-06|2036.21
#2024-06-07|2044.89
#2024-06-10|2040.47
#2024-06-11|2030.75
#2024-06-12|2029.95
#2024-06-13|2028.32
#2024-06-14|2032.63
#2024-06-17|2016.37
#2024-06-18|2034.67
#2024-06-19|2027.63
#2024-06-20|2051.27
#2024-06-21|2032.09
#2024-06-24|2036.61
#2024-06-25|2039.39
#2024-06-26|2066.22
#2024-06-27|2071.35
#2024-06-28|2106.41
#2024-07-01|2107.48
#2024-07-02|2113.43
#2024-07-03|2119.26
#2024-07-04|2131.48
#2024-07-05|2154.19
#2024-07-08|2165.34
#2024-07-09|2157.31
#2024-07-10|2136.21
#2024-07-11|2143.95
#2024-07-12|2148.25
#2024-07-15|2162.06
#2024-07-16|2151.79
#2024-07-17|2132.60
#2024-07-18|2128.41
#2024-07-19|2088.23
#2024-07-22|2054.35
#2024-07-23|2036.35
#2024-07-24|2054.79
#2024-07-25|2045.24
#2024-07-26|2057.22
#2024-07-29|2063.32
#2024-07-30|2053.90
#2024-07-31|2073.14
#2024-08-01|2069.17
#2024-08-02|2040.13
#2024-08-05|1977.60
#2024-08-06|1992.97
#2024-08-07|2028.13
#2024-08-08|2023.13
#2024-08-09|2058.44
#2024-08-12|2071.42
#2024-08-13|2073.46
#2024-08-14|2075.39
#2024-08-15|2081.72
#2024-08-16|2103.00
#2024-08-19|2121.86
#2024-08-20|2111.02
#2024-08-21|2106.14
#2024-08-22|2098.34
#2024-08-23|2103.97
#2024-08-26|2144.51
#2024-08-27|2151.27
#2024-08-28|2150.27
#2024-08-29|2146.43
#2024-08-30|2142.32
#2024-09-02|2139.89
#2024-09-03|2122.17
#2024-09-04|2110.62
#2024-09-05|2087.15
#2024-09-06|2057.04
#2024-09-09|2032.55
#2024-09-10|2022.21
#2024-09-11|2008.63
#2024-09-12|2022.54
#2024-09-13|2032.28
#2024-09-16|2040.68
#2024-09-17|2045.16
#2024-09-18|2031.35
#2024-09-19|2038.03
#2024-09-20|2052.71
#2024-09-23|2065.72
#2024-09-24|2099.11
#2024-09-25|2104.51
#2024-09-26|2106.13
#2024-09-27|2139.20
#2024-09-30|2114.58
#2024-10-01|2115.40
#2024-10-02|2145.46
#2024-10-03|2090.64
#2024-10-04|2098.46
#2024-10-07|2097.01
#2024-10-08|2053.92
#2024-10-09|2016.06
#2024-10-10|2040.28
#2024-10-11|2034.35
#2024-10-14|2037.70
#2024-10-15|2003.22
#2024-10-16|2004.43
#2024-10-17|1984.82
#2024-10-18|1996.05
#2024-10-21|1980.99
#2024-10-22|1962.43
#2024-10-23|1958.44
#2024-10-24|1960.82
#2024-10-25|1953.05
#2024-10-28|1958.60
#2024-10-29|1948.86
#2024-10-30|1938.93
#2024-10-31|1934.96
#2024-11-01|1932.98
#2024-11-04|1912.71
#2024-11-05|1921.99
#2024-11-06|1936.88
#2024-11-07|1927.95
#2024-11-08|1894.22
#2024-11-11|1879.19
#2024-11-12|1870.54
#2024-11-13|1847.74
#2024-11-14|1853.89
#2024-11-15|1856.38
#2024-11-18|1869.96
#2024-11-19|1856.41
#2024-11-20|1859.03
#2024-11-21|1842.81
#2024-11-22|1878.83
#2024-11-25|1894.30
#2024-11-26|1894.86
#2024-11-27|1891.16
#2024-11-28|1853.90
#2024-11-29|1877.42
#2024-12-02|1880.42
#2024-12-03|1900.44
#2024-12-04|1902.05
#2024-12-05|1917.45
#2024-12-06|1900.37
#2024-12-09|1908.09
#2024-12-10|1897.80
#2024-12-11|1902.37
#2024-12-12|1882.91
#2024-12-13|1876.84
#2024-12-16|1865.90
#2024-12-17|1848.36
#2024-12-18|1836.25
#2024-12-19|1819.85
#2024-12-20|1793.45
#2024-12-23|1800.60
#2024-12-24|1809.61
#2024-12-25|1810.13
#2024-12-26|1812.91
#2024-12-27|1805.36
#2024-12-30|1800.00
#2024-12-31|1813.17
#2025-01-01|1821.00
#2025-01-02|1825.46
#2025-01-03|1833.29
#2025-01-06|1808.14
#2025-01-07|1834.70
#2025-01-08|1836.81
#2025-01-09|1821.73
#2025-01-10|1801.85
#2025-01-13|1789.14
#2025-01-14|1803.25
#2025-01-15|1820.41
#2025-01-16|1827.93
#2025-01-17|1845.56
#2025-01-20|1845.82
#2025-01-21|1826.43
#2025-01-22|1828.00
#2025-01-23|1814.66
#2025-01-24|1807.72
#2025-01-27|1797.77
#2025-01-28|1793.20
#2025-01-29|1793.70
#2025-01-30|1813.95
#2025-01-31|1831.30
#2025-02-03|1800.48
#2025-02-04|1834.88
#2025-02-05|1817.62
#2025-02-06|1824.39
#2025-02-07|1813.32
#2025-02-10|1804.12
#2025-02-11|1796.00
#2025-02-12|1780.56
#2025-02-13|1776.50
#2025-02-14|1791.21
#2025-02-17|1797.60
#2025-02-18|1804.96
#2025-02-19|1806.07
#2025-02-20|1813.69
#2025-02-21|1799.88
#2025-02-24|1783.46
#2025-02-25|1767.63
#2025-02-26|1766.73
#2025-02-27|1747.67
#2025-02-28|1720.79
#2025-03-03|1709.17
#2025-03-04|1702.68
#2025-03-05|1711.45
#2025-03-06|1736.99
#2025-03-07|1769.40
#2025-03-10|1752.86
#2025-03-11|1752.95
#2025-03-12|1759.06
#2025-03-13|1763.58
#2025-03-14|1787.45
#2025-03-17|1800.83
#2025-03-18|1810.79
#2025-03-19|1823.72
#2025-03-20|1837.73
#2025-03-21|1846.39
#2025-03-24|1868.86
#2025-03-25|1857.88
#2025-03-26|1848.50
#2025-03-27|1861.30
#2025-03-28|1853.05
#2025-03-31|1852.35
#2025-04-01|1852.73
#2025-04-02|1849.45
#2025-04-03|1830.86
#2025-04-04|1771.51
#2025-04-07|1669.14
#2025-04-08|1675.59
#2025-04-09|1670.36
#2025-04-10|1658.99
#2025-04-11|1704.06
#2025-04-14|1715.56
#2025-04-15|1730.67
#2025-04-16|1735.18
#2025-04-17|1771.62
#2025-04-18|1771.41
#2025-04-21|1801.10
#2025-04-22|1804.15
#2025-04-23|1815.14
#2025-04-24|1815.99
#2025-04-25|1803.29
#2025-04-28|1845.17
#2025-04-29|1857.87
#2025-04-30|1863.98
#2025-05-01|1863.06
#2025-05-02|1886.06
#2025-05-05|1889.11
#2025-05-06|1872.17
#2025-05-07|1865.38
#2025-05-08|1854.45
#2025-05-09|1849.29
#2025-05-12|1908.43
#2025-05-13|1904.89
#2025-05-14|1924.43
#2025-05-15|1935.35
#2025-05-16|1935.03
#2025-05-19|1933.60
#2025-05-20|1925.36
#2025-05-21|1933.40
#2025-05-22|1908.24
#2025-05-23|1929.53
#2025-05-26|1941.31
#2025-05-27|1935.22
#2025-05-28|1930.38
#2025-05-29|1937.05
#2025-05-30|1925.33
#2025-06-02|1921.01
#2025-06-03|1920.07
#2025-06-04|1923.08
#2025-06-05|1933.49
#2025-06-06|1943.44
#2025-06-09|1949.58
#2025-06-10|1962.82
#2025-06-11|1993.05
#2025-06-12|1983.85
#2025-06-13|1979.89
#2025-06-16|1991.40
#2025-06-17|1987.88
#2025-06-18|1975.29
#2025-06-19|1958.92
#2025-06-20|1982.78
#2025-06-23|1967.98
#2025-06-24|1970.79
#2025-06-25|1969.99
#2025-06-26|1999.56
#2025-06-27|2017.74
#2025-06-30|2013.21
#2025-07-01|2030.06
#2025-07-02|2031.71
#2025-07-03|2045.07
#2025-07-04|2054.65
#2025-07-07|2046.25
#2025-07-08|2058.49
#2025-07-09|2041.15
#2025-07-10|2039.32
#2025-07-11|2024.19
#2025-07-14|2022.65
#2025-07-15|2024.64
#2025-07-16|2019.15
#2025-07-17|2006.91
#2025-07-18|2002.12
#2025-07-21|1992.13
#2025-07-22|1995.38
#2025-07-23|2011.34
#2025-07-24|2004.48
#2025-07-25|1984.36
#2025-07-28|1964.53
#2025-07-29|1990.46
#2025-07-30|1990.73
#2025-07-31|1959.61
#2025-08-01|1947.23
#2025-08-04|1960.10
#2025-08-05|1950.61
#2025-08-06|1961.63
#2025-08-07|1964.36
#2025-08-08|1934.06
#2025-08-11|1944.08
#2025-08-12|1955.82
#2025-08-13|1954.78
#2025-08-14|1941.29
#2025-08-15|1940.03
#2025-08-18|1938.14
#2025-08-19|1957.61
#2025-08-20|1956.72
#2025-08-21|1962.26
#2025-08-22|1959.07
#2025-08-25|1963.49
#2025-08-26|1936.89
#2025-08-27|1934.99
#2025-08-28|1942.84
#2025-08-29|1922.35
#2025-09-01|1931.75
#2025-09-02|1939.35
#2025-09-03|1944.28
#2025-09-04|1929.94
#2025-09-05|1943.92
#2025-09-08|1949.46
#2025-09-09|1950.29
#2025-09-10|1966.69
#2025-09-11|1971.80
#2025-09-12|1975.10
#2025-09-15|1991.34
#2025-09-16|2001.71
#2025-09-17|2020.95
#2025-09-18|2004.03
#2025-09-19|1998.75
#2025-09-22|1975.94
#2025-09-23|1979.01
#2025-09-24|1981.56
#2025-09-25|1965.60
#2025-09-26|1961.34
#2025-09-29|1967.82
#2025-09-30|1954.06
#2025-10-01|1956.39
#2025-10-02|1956.82
#2025-10-03|1954.71
#2025-10-06|1959.98
#2025-10-07|1963.82
#2025-10-08|1950.06
#2025-10-09|1960.02
#2025-10-10|1954.64
#2025-10-13|1955.31
#2025-10-14|1941.86
#2025-10-15|1961.04
#2025-10-16|1983.04
#2025-10-17|1982.55
#2025-10-20|2025.73
#2025-10-21|2025.34
#2025-10-22|2028.74
#2025-10-23|2031.55
#2025-10-24|2031.73
#2025-10-27|2053.34
#2025-10-28|2052.21
#2025-10-29|2069.88
#2025-10-30|2056.38
#2025-10-31|2049.75
#2025-11-03|2069.63
#2025-11-04|2063.85
#2025-11-05|2076.40
#2025-11-06|2094.69
#2025-11-07|2100.54
#2025-11-10|2121.94
#2025-11-11|2140.84
#2025-11-12|2148.46
#2025-11-13|2142.04
#2025-11-14|2141.12
#2025-11-17|2143.66
#2025-11-18|2131.06
#2025-11-19|2134.32
#2025-11-20|2143.95
#2025-11-21|2102.97
#2025-11-24|2099.12
#2025-11-25|2097.04
#2025-11-26|2120.33
#2025-11-27|2117.93
#2025-11-28|2102.93
#2025-12-01|2104.91
#2025-12-02|2099.90
#2025-12-03|2093.87
#2025-12-04|2097.02
#2025-12-05|2078.60
#2025-12-08|2063.78
#2025-12-09|2051.82
#2025-12-10|2045.70
#2025-12-11|2043.38
#2025-12-12|2059.14
#2025-12-15|2057.24
#2025-12-16|2021.06
#2025-12-17|2029.79
#2025-12-18|2034.65
#2025-12-19|2063.65
#2025-12-22|2066.78
#2025-12-23|2073.15
#2025-12-24|2063.42
#2025-12-25|2063.61
#2025-12-26|2063.01
#2025-12-29|2059.23
#2025-12-30|2068.92
#2025-12-31|2089.61
#2026-01-01|2091.28
#2026-01-02|2112.66
#2026-01-05|2084.50
#2026-01-06|2053.58
#2026-01-07|2052.60
#2026-01-08|2029.62
#2026-01-09|2035.52
#2026-01-12|2042.49
#2026-01-13|2038.12
#2026-01-14|2057.73
#2026-01-15|2056.22
#2026-01-16|2047.24
#2026-01-19|2028.65
#2026-01-20|2011.60
#2026-01-21|2030.97
#2026-01-22|2053.73
#2026-01-23|2052.20
#2026-01-26|2070.40
#2026-01-27|2088.55
#2026-01-28|2147.65
#2026-01-29|2150.87
#2026-01-30|2141.27
#2026-02-02|2112.77
#2026-02-03|2174.97
#2026-02-04|2202.51
#2026-02-05|2180.17
#2026-02-06|2189.44
#2026-02-09|2212.95
#2026-02-10|2221.05
#2026-02-11|2244.89
#2026-02-12|2226.54
#2026-02-13|2176.57
#2026-02-16|2196.87
#2026-02-17|2189.16
#2026-02-18|2207.17
#2026-02-19|2196.48
#2026-02-20|2209.33
#2026-02-23|2228.70
#2026-02-24|2246.89
#2026-02-25|2228.98
#2026-02-26|2228.66
#2026-02-27|2230.69
#2026-03-02|2226.25
#2026-03-03|2209.36
#2026-03-04|2186.37
#2026-03-05|2216.92
#2026-03-06|2240.19
#2026-03-09|2255.52
#2026-03-10|2252.71
#2026-03-11|2275.76
#2026-03-12|2282.47
#2026-03-13|2247.56
#2026-03-16|2256.05
#2026-03-17|2272.24
#2026-03-18|2290.22
#2026-03-19|2271.76
#2026-03-20|2262.10
#2026-03-23|2246.28
#2026-03-24|2264.35
#2026-03-25|2279.85
#2026-03-26|2288.02
#2026-03-27|2263.24
#2026-03-30|2260.72
#2026-03-31|2228.77
#2026-04-01|2234.88
#2026-04-02|2262.58
#2026-04-03|2262.60
#2026-04-06|2247.33
#2026-04-07|2247.57
#2026-04-08|2262.27
#2026-04-09|2274.79