Table Data - NASDAQ BRIC Utilities Net Total Return Index
| Title | NASDAQ BRIC Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC65N |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:38 PM CDT |
| Notes | For more information about this series, see: NQBRIC65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 246.26 |
| 2001-04-02 | 245.35 |
| 2001-04-03 | 240.15 |
| 2001-04-04 | 237.96 |
| 2001-04-05 | 240.27 |
| 2001-04-06 | 243.06 |
| 2001-04-09 | 244.89 |
| 2001-04-10 | 250.02 |
| 2001-04-11 | 247.18 |
| 2001-04-12 | 247.60 |
| 2001-04-13 | . |
| 2001-04-16 | 247.59 |
| 2001-04-17 | 248.51 |
| 2001-04-18 | 257.88 |
| 2001-04-19 | 255.74 |
| 2001-04-20 | 248.37 |
| 2001-04-23 | 245.25 |
| 2001-04-24 | 245.96 |
| 2001-04-25 | 241.44 |
| 2001-04-26 | 243.25 |
| 2001-04-27 | 246.87 |
| 2001-04-30 | 249.53 |
| 2001-05-01 | 248.90 |
| 2001-05-02 | 247.34 |
| 2001-05-03 | 245.58 |
| 2001-05-04 | 246.31 |
| 2001-05-07 | 246.49 |
| 2001-05-08 | 248.52 |
| 2001-05-09 | 250.33 |
| 2001-05-10 | 247.46 |
| 2001-05-11 | 247.41 |
| 2001-05-14 | 243.24 |
| 2001-05-15 | 247.02 |
| 2001-05-16 | 251.47 |
| 2001-05-17 | 253.10 |
| 2001-05-18 | 256.01 |
| 2001-05-21 | 259.84 |
| 2001-05-22 | 261.35 |
| 2001-05-23 | 258.51 |
| 2001-05-24 | 263.16 |
| 2001-05-25 | 263.77 |
| 2001-05-28 | . |
| 2001-05-29 | 265.16 |
| 2001-05-30 | 265.45 |
| 2001-05-31 | 265.42 |
| 2001-06-01 | 259.73 |
| 2001-06-04 | 260.64 |
| 2001-06-05 | 259.24 |
| 2001-06-06 | 260.86 |
| 2001-06-07 | 261.30 |
| 2001-06-08 | 262.26 |
| 2001-06-11 | 250.34 |
| 2001-06-12 | 245.65 |
| 2001-06-13 | 247.20 |
| 2001-06-14 | 245.21 |
| 2001-06-15 | 245.75 |
| 2001-06-18 | 247.57 |
| 2001-06-19 | 247.45 |
| 2001-06-20 | 250.59 |
| 2001-06-21 | 257.72 |
| 2001-06-22 | 262.98 |
| 2001-06-25 | 264.67 |
| 2001-06-26 | 265.30 |
| 2001-06-27 | 263.31 |
| 2001-06-28 | 258.63 |
| 2001-06-29 | 259.99 |
| 2001-07-02 | 257.27 |
| 2001-07-03 | 255.29 |
| 2001-07-04 | . |
| 2001-07-05 | 247.23 |
| 2001-07-06 | 243.07 |
| 2001-07-09 | 239.77 |
| 2001-07-10 | 238.94 |
| 2001-07-11 | 235.98 |
| 2001-07-12 | 237.36 |
| 2001-07-13 | 237.92 |
| 2001-07-16 | 237.64 |
| 2001-07-17 | 236.72 |
| 2001-07-18 | 235.76 |
| 2001-07-19 | 231.25 |
| 2001-07-20 | 238.04 |
| 2001-07-23 | 237.67 |
| 2001-07-24 | 231.27 |
| 2001-07-25 | 228.72 |
| 2001-07-26 | 233.17 |
| 2001-07-27 | 234.85 |
| 2001-07-30 | 233.69 |
| 2001-07-31 | 230.59 |
| 2001-08-01 | 231.27 |
| 2001-08-02 | 227.47 |
| 2001-08-03 | 225.21 |
| 2001-08-06 | 219.07 |
| 2001-08-07 | 222.04 |
| 2001-08-08 | 224.56 |
| 2001-08-09 | 229.42 |
| 2001-08-10 | 233.55 |
| 2001-08-13 | 229.62 |
| 2001-08-14 | 229.19 |
| 2001-08-15 | 230.39 |
| 2001-08-16 | 227.74 |
| 2001-08-17 | 226.33 |
| 2001-08-20 | 229.68 |
| 2001-08-21 | 230.35 |
| 2001-08-22 | 231.65 |
| 2001-08-23 | 229.92 |
| 2001-08-24 | 228.64 |
| 2001-08-27 | 227.28 |
| 2001-08-28 | 225.01 |
| 2001-08-29 | 225.43 |
| 2001-08-30 | 225.00 |
| 2001-08-31 | 222.09 |
| 2001-09-03 | . |
| 2001-09-04 | 219.41 |
| 2001-09-05 | 219.39 |
| 2001-09-06 | 218.47 |
| 2001-09-07 | 215.75 |
| 2001-09-10 | 212.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 186.15 |
| 2001-09-18 | 187.50 |
| 2001-09-19 | 194.17 |
| 2001-09-20 | 194.47 |
| 2001-09-21 | 187.60 |
| 2001-09-24 | 193.44 |
| 2001-09-25 | 193.14 |
| 2001-09-26 | 191.17 |
| 2001-09-27 | 196.25 |
| 2001-09-28 | 195.81 |
| 2001-10-01 | 193.02 |
| 2001-10-02 | 191.61 |
| 2001-10-03 | 193.04 |
| 2001-10-04 | 192.78 |
| 2001-10-05 | 192.39 |
| 2001-10-08 | 191.78 |
| 2001-10-09 | 193.69 |
| 2001-10-10 | 190.79 |
| 2001-10-11 | 190.37 |
| 2001-10-12 | 189.80 |
| 2001-10-15 | 194.50 |
| 2001-10-16 | 196.05 |
| 2001-10-17 | 198.12 |
| 2001-10-18 | 195.26 |
| 2001-10-19 | 197.26 |
| 2001-10-22 | 197.82 |
| 2001-10-23 | 204.59 |
| 2001-10-24 | 201.81 |
| 2001-10-25 | 201.14 |
| 2001-10-26 | 202.48 |
| 2001-10-29 | 204.18 |
| 2001-10-30 | 204.35 |
| 2001-10-31 | 206.47 |
| 2001-11-01 | 207.51 |
| 2001-11-02 | 208.86 |
| 2001-11-05 | 211.65 |
| 2001-11-06 | 213.36 |
| 2001-11-07 | 209.68 |
| 2001-11-08 | 211.70 |
| 2001-11-09 | 212.01 |
| 2001-11-12 | 211.60 |
| 2001-11-13 | 212.52 |
| 2001-11-14 | 214.05 |
| 2001-11-15 | 212.88 |
| 2001-11-16 | 215.26 |
| 2001-11-19 | 219.21 |
| 2001-11-20 | 217.45 |
| 2001-11-21 | 219.77 |
| 2001-11-22 | . |
| 2001-11-23 | 228.40 |
| 2001-11-26 | 228.71 |
| 2001-11-27 | 228.44 |
| 2001-11-28 | 225.15 |
| 2001-11-29 | 222.83 |
| 2001-11-30 | 226.22 |
| 2001-12-03 | 231.06 |
| 2001-12-04 | 230.87 |
| 2001-12-05 | 230.89 |
| 2001-12-06 | 229.51 |
| 2001-12-07 | 228.54 |
| 2001-12-10 | 234.30 |
| 2001-12-11 | 234.33 |
| 2001-12-12 | 230.58 |
| 2001-12-13 | 225.03 |
| 2001-12-14 | 226.60 |
| 2001-12-17 | 229.12 |
| 2001-12-18 | 230.32 |
| 2001-12-19 | 228.52 |
| 2001-12-20 | 227.71 |
| 2001-12-21 | 229.29 |
| 2001-12-24 | 227.60 |
| 2001-12-25 | . |
| 2001-12-26 | 229.59 |
| 2001-12-27 | 229.98 |
| 2001-12-28 | 230.13 |
| 2001-12-31 | 232.36 |
| 2002-01-01 | . |
| 2002-01-02 | 234.02 |
| 2002-01-03 | 237.57 |
| 2002-01-04 | 236.74 |
| 2002-01-07 | 234.96 |
| 2002-01-08 | 229.98 |
| 2002-01-09 | 226.18 |
| 2002-01-10 | 226.18 |
| 2002-01-11 | 225.29 |
| 2002-01-14 | 222.43 |
| 2002-01-15 | 221.06 |
| 2002-01-16 | 224.47 |
| 2002-01-17 | 226.67 |
| 2002-01-18 | 233.57 |
| 2002-01-21 | . |
| 2002-01-22 | 227.85 |
| 2002-01-23 | 229.05 |
| 2002-01-24 | 226.38 |
| 2002-01-25 | 227.78 |
| 2002-01-28 | 224.36 |
| 2002-01-29 | 222.51 |
| 2002-01-30 | 225.06 |
| 2002-01-31 | 233.37 |
| 2002-02-01 | 232.98 |
| 2002-02-04 | 232.21 |
| 2002-02-05 | 234.79 |
| 2002-02-06 | 236.84 |
| 2002-02-07 | 238.98 |
| 2002-02-08 | 240.04 |
| 2002-02-11 | 242.01 |
| 2002-02-12 | 242.23 |
| 2002-02-13 | 243.19 |
| 2002-02-14 | 242.50 |
| 2002-02-15 | 241.35 |
| 2002-02-18 | . |
| 2002-02-19 | 240.67 |
| 2002-02-20 | 242.98 |
| 2002-02-21 | 243.27 |
| 2002-02-22 | 243.99 |
| 2002-02-25 | 244.22 |
| 2002-02-26 | 241.34 |
| 2002-02-27 | 245.59 |
| 2002-02-28 | 243.58 |
| 2002-03-01 | 240.63 |
| 2002-03-04 | 246.46 |
| 2002-03-05 | 246.20 |
| 2002-03-06 | 242.60 |
| 2002-03-07 | 243.17 |
| 2002-03-08 | 247.95 |
| 2002-03-11 | 247.63 |
| 2002-03-12 | 250.18 |
| 2002-03-13 | 250.95 |
| 2002-03-14 | 247.45 |
| 2002-03-15 | 247.72 |
| 2002-03-18 | 247.63 |
| 2002-03-19 | 249.58 |
| 2002-03-20 | 247.45 |
| 2002-03-21 | 244.08 |
| 2002-03-22 | 241.92 |
| 2002-03-25 | 240.17 |
| 2002-03-26 | 239.18 |
| 2002-03-27 | 240.01 |
| 2002-03-28 | 242.86 |
| 2002-03-29 | . |
| 2002-04-01 | 245.96 |
| 2002-04-02 | 245.64 |
| 2002-04-03 | 245.48 |
| 2002-04-04 | 249.48 |
| 2002-04-05 | 250.96 |
| 2002-04-08 | 250.88 |
| 2002-04-09 | 249.80 |
| 2002-04-10 | 255.41 |
| 2002-04-11 | 256.10 |
| 2002-04-12 | 257.61 |
| 2002-04-15 | 252.30 |
| 2002-04-16 | 252.29 |
| 2002-04-17 | 252.03 |
| 2002-04-18 | 248.97 |
| 2002-04-19 | 250.14 |
| 2002-04-22 | 247.89 |
| 2002-04-23 | 246.71 |
| 2002-04-24 | 247.89 |
| 2002-04-25 | 246.26 |
| 2002-04-26 | 246.28 |
| 2002-04-29 | 243.50 |
| 2002-04-30 | 243.65 |
| 2002-05-01 | 243.80 |
| 2002-05-02 | 237.51 |
| 2002-05-03 | 235.14 |
| 2002-05-06 | 231.52 |
| 2002-05-07 | 230.05 |
| 2002-05-08 | 230.59 |
| 2002-05-09 | 223.67 |
| 2002-05-10 | 224.69 |
| 2002-05-13 | 221.93 |
| 2002-05-14 | 220.89 |
| 2002-05-15 | 222.68 |
| 2002-05-16 | 228.81 |
| 2002-05-17 | 229.38 |
| 2002-05-20 | 227.89 |
| 2002-05-21 | 228.68 |
| 2002-05-22 | 223.71 |
| 2002-05-23 | 223.60 |
| 2002-05-24 | 225.16 |
| 2002-05-27 | . |
| 2002-05-28 | 226.28 |
| 2002-05-29 | 227.20 |
| 2002-05-30 | 227.01 |
| 2002-05-31 | 223.46 |
| 2002-06-03 | 220.86 |
| 2002-06-04 | 219.91 |
| 2002-06-05 | 218.71 |
| 2002-06-06 | 214.28 |
| 2002-06-07 | 213.71 |
| 2002-06-10 | 219.95 |
| 2002-06-11 | 215.70 |
| 2002-06-12 | 211.67 |
| 2002-06-13 | 213.02 |
| 2002-06-14 | 209.31 |
| 2002-06-17 | 212.53 |
| 2002-06-18 | 211.19 |
| 2002-06-19 | 205.82 |
| 2002-06-20 | 199.85 |
| 2002-06-21 | 196.35 |
| 2002-06-24 | 198.49 |
| 2002-06-25 | 198.40 |
| 2002-06-26 | 196.90 |
| 2002-06-27 | 199.71 |
| 2002-06-28 | 202.75 |
| 2002-07-01 | 201.97 |
| 2002-07-02 | 201.06 |
| 2002-07-03 | 201.36 |
| 2002-07-04 | . |
| 2002-07-05 | 199.20 |
| 2002-07-08 | 200.01 |
| 2002-07-09 | 200.37 |
| 2002-07-10 | 198.75 |
| 2002-07-11 | 202.26 |
| 2002-07-12 | 203.21 |
| 2002-07-15 | 197.67 |
| 2002-07-16 | 194.92 |
| 2002-07-17 | 193.42 |
| 2002-07-18 | 195.40 |
| 2002-07-19 | 192.09 |
| 2002-07-22 | 183.17 |
| 2002-07-23 | 183.27 |
| 2002-07-24 | 182.55 |
| 2002-07-25 | 178.68 |
| 2002-07-26 | 172.29 |
| 2002-07-29 | 169.48 |
| 2002-07-30 | 167.97 |
| 2002-07-31 | 163.87 |
| 2002-08-01 | 166.25 |
| 2002-08-02 | 174.88 |
| 2002-08-05 | 171.14 |
| 2002-08-06 | 168.72 |
| 2002-08-07 | 174.98 |
| 2002-08-08 | 183.20 |
| 2002-08-09 | 175.11 |
| 2002-08-12 | 169.33 |
| 2002-08-13 | 165.01 |
| 2002-08-14 | 162.70 |
| 2002-08-15 | 160.03 |
| 2002-08-16 | 162.30 |
| 2002-08-19 | 161.88 |
| 2002-08-20 | 160.98 |
| 2002-08-21 | 163.31 |
| 2002-08-22 | 166.67 |
| 2002-08-23 | 166.94 |
| 2002-08-26 | 170.85 |
| 2002-08-27 | 171.92 |
| 2002-08-28 | 169.58 |
| 2002-08-29 | 169.63 |
| 2002-08-30 | 173.69 |
| 2002-09-02 | . |
| 2002-09-03 | 169.13 |
| 2002-09-04 | 166.64 |
| 2002-09-05 | 164.03 |
| 2002-09-06 | 161.63 |
| 2002-09-09 | 163.60 |
| 2002-09-10 | 165.22 |
| 2002-09-11 | 168.48 |
| 2002-09-12 | 167.67 |
| 2002-09-13 | 165.78 |
| 2002-09-16 | 159.25 |
| 2002-09-17 | 159.15 |
| 2002-09-18 | 157.96 |
| 2002-09-19 | 156.95 |
| 2002-09-20 | 156.24 |
| 2002-09-23 | 152.02 |
| 2002-09-24 | 149.88 |
| 2002-09-25 | 148.38 |
| 2002-09-26 | 147.97 |
| 2002-09-27 | 144.10 |
| 2002-09-30 | 140.63 |
| 2002-10-01 | 144.39 |
| 2002-10-02 | 146.04 |
| 2002-10-03 | 145.61 |
| 2002-10-04 | 144.98 |
| 2002-10-07 | 140.97 |
| 2002-10-08 | 139.23 |
| 2002-10-09 | 137.40 |
| 2002-10-10 | 135.12 |
| 2002-10-11 | 135.13 |
| 2002-10-14 | 134.20 |
| 2002-10-15 | 134.24 |
| 2002-10-16 | 133.02 |
| 2002-10-17 | 135.90 |
| 2002-10-18 | 138.90 |
| 2002-10-21 | 138.26 |
| 2002-10-22 | 138.91 |
| 2002-10-23 | 144.07 |
| 2002-10-24 | 141.06 |
| 2002-10-25 | 143.96 |
| 2002-10-28 | 142.88 |
| 2002-10-29 | 141.44 |
| 2002-10-30 | 144.56 |
| 2002-10-31 | 145.01 |
| 2002-11-01 | 146.04 |
| 2002-11-04 | 148.00 |
| 2002-11-05 | 146.17 |
| 2002-11-06 | 143.50 |
| 2002-11-07 | 142.78 |
| 2002-11-08 | 145.67 |
| 2002-11-11 | 146.63 |
| 2002-11-12 | 142.91 |
| 2002-11-13 | 143.19 |
| 2002-11-14 | 143.72 |
| 2002-11-15 | 144.25 |
| 2002-11-18 | 146.32 |
| 2002-11-19 | 146.82 |
| 2002-11-20 | 146.34 |
| 2002-11-21 | 146.21 |
| 2002-11-22 | 146.03 |
| 2002-11-25 | 146.15 |
| 2002-11-26 | 144.74 |
| 2002-11-27 | 145.56 |
| 2002-11-28 | . |
| 2002-11-29 | 146.81 |
| 2002-12-02 | 149.00 |
| 2002-12-03 | 147.62 |
| 2002-12-04 | 146.50 |
| 2002-12-05 | 145.22 |
| 2002-12-06 | 147.09 |
| 2002-12-09 | 144.10 |
| 2002-12-10 | 143.37 |
| 2002-12-11 | 144.57 |
| 2002-12-12 | 146.67 |
| 2002-12-13 | 148.31 |
| 2002-12-16 | 151.04 |
| 2002-12-17 | 153.22 |
| 2002-12-18 | 156.92 |
| 2002-12-19 | 161.68 |
| 2002-12-20 | 165.17 |
| 2002-12-23 | 161.92 |
| 2002-12-24 | 162.70 |
| 2002-12-25 | . |
| 2002-12-26 | 160.05 |
| 2002-12-27 | 159.23 |
| 2002-12-30 | 159.50 |
| 2002-12-31 | 159.47 |
| 2003-01-01 | . |
| 2003-01-02 | 160.06 |
| 2003-01-03 | 160.22 |
| 2003-01-06 | 163.28 |
| 2003-01-07 | 162.53 |
| 2003-01-08 | 164.90 |
| 2003-01-09 | 168.14 |
| 2003-01-10 | 172.80 |
| 2003-01-13 | 171.18 |
| 2003-01-14 | 173.46 |
| 2003-01-15 | 171.01 |
| 2003-01-16 | 170.81 |
| 2003-01-17 | 167.78 |
| 2003-01-20 | . |
| 2003-01-21 | 164.27 |
| 2003-01-22 | 161.81 |
| 2003-01-23 | 161.78 |
| 2003-01-24 | 157.97 |
| 2003-01-27 | 155.38 |
| 2003-01-28 | 154.96 |
| 2003-01-29 | 156.65 |
| 2003-01-30 | 157.39 |
| 2003-01-31 | 158.43 |
| 2003-02-03 | 159.29 |
| 2003-02-04 | 157.48 |
| 2003-02-05 | 158.78 |
| 2003-02-06 | 158.79 |
| 2003-02-07 | 158.49 |
| 2003-02-10 | 157.36 |
| 2003-02-11 | 157.39 |
| 2003-02-12 | 156.84 |
| 2003-02-13 | 153.42 |
| 2003-02-14 | 153.48 |
| 2003-02-17 | . |
| 2003-02-18 | 157.42 |
| 2003-02-19 | 155.47 |
| 2003-02-20 | 154.27 |
| 2003-02-21 | 153.92 |
| 2003-02-24 | 154.66 |
| 2003-02-25 | 154.90 |
| 2003-02-26 | 152.95 |
| 2003-02-27 | 154.55 |
| 2003-02-28 | 156.33 |
| 2003-03-03 | 156.48 |
| 2003-03-04 | 155.22 |
| 2003-03-05 | 154.39 |
| 2003-03-06 | 155.99 |
| 2003-03-07 | 156.77 |
| 2003-03-10 | 152.69 |
| 2003-03-11 | 153.79 |
| 2003-03-12 | 156.97 |
| 2003-03-13 | 157.58 |
| 2003-03-14 | 159.84 |
| 2003-03-17 | 159.93 |
| 2003-03-18 | 160.48 |
| 2003-03-19 | 159.57 |
| 2003-03-20 | 159.61 |
| 2003-03-21 | 161.79 |
| 2003-03-24 | 160.50 |
| 2003-03-25 | 161.60 |
| 2003-03-26 | 162.58 |
| 2003-03-27 | 163.00 |
| 2003-03-28 | 165.51 |
| 2003-03-31 | 165.24 |
| 2003-04-01 | 167.81 |
| 2003-04-02 | 172.56 |
| 2003-04-03 | 176.99 |
| 2003-04-04 | 179.83 |
| 2003-04-07 | 182.64 |
| 2003-04-08 | 178.59 |
| 2003-04-09 | 177.59 |
| 2003-04-10 | 176.70 |
| 2003-04-11 | 179.01 |
| 2003-04-14 | 179.99 |
| 2003-04-15 | 184.64 |
| 2003-04-16 | 184.21 |
| 2003-04-17 | 189.49 |
| 2003-04-18 | . |
| 2003-04-21 | 188.14 |
| 2003-04-22 | 184.77 |
| 2003-04-23 | 181.87 |
| 2003-04-24 | 181.75 |
| 2003-04-25 | 182.19 |
| 2003-04-28 | 186.01 |
| 2003-04-29 | 190.30 |
| 2003-04-30 | 194.62 |
| 2003-05-01 | 193.90 |
| 2003-05-02 | 194.71 |
| 2003-05-05 | 192.86 |
| 2003-05-06 | 189.00 |
| 2003-05-07 | 193.74 |
| 2003-05-08 | 197.02 |
| 2003-05-09 | 202.49 |
| 2003-05-12 | 202.72 |
| 2003-05-13 | 205.03 |
| 2003-05-14 | 204.92 |
| 2003-05-15 | 201.65 |
| 2003-05-16 | 201.82 |
| 2003-05-19 | 199.34 |
| 2003-05-20 | 197.50 |
| 2003-05-21 | 201.54 |
| 2003-05-22 | 206.52 |
| 2003-05-23 | 208.47 |
| 2003-05-26 | . |
| 2003-05-27 | 205.48 |
| 2003-05-28 | 205.84 |
| 2003-05-29 | 210.03 |
| 2003-05-30 | 209.53 |
| 2003-06-02 | 209.57 |
| 2003-06-03 | 208.47 |
| 2003-06-04 | 214.11 |
| 2003-06-05 | 213.31 |
| 2003-06-06 | 214.33 |
| 2003-06-09 | 214.19 |
| 2003-06-10 | 214.09 |
| 2003-06-11 | 215.36 |
| 2003-06-12 | 220.45 |
| 2003-06-13 | 221.56 |
| 2003-06-16 | 220.86 |
| 2003-06-17 | 220.45 |
| 2003-06-18 | 218.41 |
| 2003-06-19 | 219.89 |
| 2003-06-20 | 216.44 |
| 2003-06-23 | 213.78 |
| 2003-06-24 | 214.87 |
| 2003-06-25 | 216.34 |
| 2003-06-26 | 213.89 |
| 2003-06-27 | 215.24 |
| 2003-06-30 | 214.02 |
| 2003-07-01 | 219.22 |
| 2003-07-02 | 222.53 |
| 2003-07-03 | 222.26 |
| 2003-07-04 | . |
| 2003-07-07 | 222.99 |
| 2003-07-08 | 226.09 |
| 2003-07-09 | 229.74 |
| 2003-07-10 | 227.90 |
| 2003-07-11 | 227.81 |
| 2003-07-14 | 235.32 |
| 2003-07-15 | 233.58 |
| 2003-07-16 | 230.86 |
| 2003-07-17 | 228.32 |
| 2003-07-18 | 230.05 |
| 2003-07-21 | 229.57 |
| 2003-07-22 | 227.65 |
| 2003-07-23 | 224.64 |
| 2003-07-24 | 226.19 |
| 2003-07-25 | 226.68 |
| 2003-07-28 | 228.65 |
| 2003-07-29 | 226.15 |
| 2003-07-30 | 224.25 |
| 2003-07-31 | 226.01 |
| 2003-08-01 | 223.92 |
| 2003-08-04 | 226.13 |
| 2003-08-05 | 225.64 |
| 2003-08-06 | 220.94 |
| 2003-08-07 | 224.50 |
| 2003-08-08 | 226.25 |
| 2003-08-11 | 230.90 |
| 2003-08-12 | 229.71 |
| 2003-08-13 | 229.35 |
| 2003-08-14 | 231.92 |
| 2003-08-15 | 233.48 |
| 2003-08-18 | 236.40 |
| 2003-08-19 | 233.48 |
| 2003-08-20 | 235.34 |
| 2003-08-21 | 235.90 |
| 2003-08-22 | 237.55 |
| 2003-08-25 | 231.89 |
| 2003-08-26 | 236.45 |
| 2003-08-27 | 239.79 |
| 2003-08-28 | 241.20 |
| 2003-08-29 | 245.20 |
| 2003-09-01 | . |
| 2003-09-02 | 248.52 |
| 2003-09-03 | 248.26 |
| 2003-09-04 | 248.58 |
| 2003-09-05 | 253.59 |
| 2003-09-08 | 252.24 |
| 2003-09-09 | 247.75 |
| 2003-09-10 | 252.76 |
| 2003-09-11 | 257.69 |
| 2003-09-12 | 259.15 |
| 2003-09-15 | 260.16 |
| 2003-09-16 | 259.23 |
| 2003-09-17 | 258.00 |
| 2003-09-18 | 252.54 |
| 2003-09-19 | 250.85 |
| 2003-09-22 | 248.12 |
| 2003-09-23 | 250.58 |
| 2003-09-24 | 253.30 |
| 2003-09-25 | 250.72 |
| 2003-09-26 | 251.57 |
| 2003-09-29 | 254.45 |
| 2003-09-30 | 256.12 |
| 2003-10-01 | 262.35 |
| 2003-10-02 | 264.69 |
| 2003-10-03 | 267.77 |
| 2003-10-06 | 274.58 |
| 2003-10-07 | 278.90 |
| 2003-10-08 | 287.07 |
| 2003-10-09 | 292.00 |
| 2003-10-10 | 294.94 |
| 2003-10-13 | 297.87 |
| 2003-10-14 | 296.08 |
| 2003-10-15 | 293.21 |
| 2003-10-16 | 293.49 |
| 2003-10-17 | 293.94 |
| 2003-10-20 | 303.62 |
| 2003-10-21 | 300.29 |
| 2003-10-22 | 301.09 |
| 2003-10-23 | 292.01 |
| 2003-10-24 | 293.28 |
| 2003-10-27 | 291.85 |
| 2003-10-28 | 298.60 |
| 2003-10-29 | 298.31 |
| 2003-10-30 | 302.10 |
| 2003-10-31 | 307.13 |
| 2003-11-03 | 317.79 |
| 2003-11-04 | 317.94 |
| 2003-11-05 | 316.06 |
| 2003-11-06 | 318.11 |
| 2003-11-07 | 315.43 |
| 2003-11-10 | 315.54 |
| 2003-11-11 | 315.97 |
| 2003-11-12 | 315.61 |
| 2003-11-13 | 308.58 |
| 2003-11-14 | 306.78 |
| 2003-11-17 | 305.59 |
| 2003-11-18 | 304.82 |
| 2003-11-19 | 300.88 |
| 2003-11-20 | 301.19 |
| 2003-11-21 | 303.09 |
| 2003-11-24 | 311.96 |
| 2003-11-25 | 314.79 |
| 2003-11-26 | 312.04 |
| 2003-11-27 | . |
| 2003-11-28 | 320.27 |
| 2003-12-01 | 324.80 |
| 2003-12-02 | 323.73 |
| 2003-12-03 | 324.87 |
| 2003-12-04 | 321.21 |
| 2003-12-05 | 322.47 |
| 2003-12-08 | 326.94 |
| 2003-12-09 | 336.28 |
| 2003-12-10 | 338.20 |
| 2003-12-11 | 340.79 |
| 2003-12-12 | 337.65 |
| 2003-12-15 | 328.38 |
| 2003-12-16 | 330.70 |
| 2003-12-17 | 333.30 |
| 2003-12-18 | 340.89 |
| 2003-12-19 | 340.94 |
| 2003-12-22 | 348.95 |
| 2003-12-23 | 354.33 |
| 2003-12-24 | 359.29 |
| 2003-12-25 | . |
| 2003-12-26 | 363.53 |
| 2003-12-29 | 372.00 |
| 2003-12-30 | 376.96 |
| 2003-12-31 | 380.55 |
| 2004-01-01 | . |
| 2004-01-02 | 390.09 |
| 2004-01-05 | 404.87 |
| 2004-01-06 | 393.69 |
| 2004-01-07 | 384.99 |
| 2004-01-08 | 391.90 |
| 2004-01-09 | 398.88 |
| 2004-01-12 | 397.16 |
| 2004-01-13 | 400.18 |
| 2004-01-14 | 393.80 |
| 2004-01-15 | 386.64 |
| 2004-01-16 | 377.85 |
| 2004-01-19 | . |
| 2004-01-20 | 377.07 |
| 2004-01-21 | 370.08 |
| 2004-01-22 | 364.85 |
| 2004-01-23 | 378.09 |
| 2004-01-26 | 381.64 |
| 2004-01-27 | 384.86 |
| 2004-01-28 | 377.28 |
| 2004-01-29 | 361.99 |
| 2004-01-30 | 357.32 |
| 2004-02-02 | 350.72 |
| 2004-02-03 | 350.56 |
| 2004-02-04 | 353.37 |
| 2004-02-05 | 345.59 |
| 2004-02-06 | 353.24 |
| 2004-02-09 | 360.76 |
| 2004-02-10 | 361.49 |
| 2004-02-11 | 367.39 |
| 2004-02-12 | 371.29 |
| 2004-02-13 | 367.86 |
| 2004-02-16 | . |
| 2004-02-17 | 368.30 |
| 2004-02-18 | 367.15 |
| 2004-02-19 | 356.96 |
| 2004-02-20 | 358.04 |
| 2004-02-23 | 357.58 |
| 2004-02-24 | 356.97 |
| 2004-02-25 | 355.90 |
| 2004-02-26 | 357.72 |
| 2004-02-27 | 366.26 |
| 2004-03-01 | 373.56 |
| 2004-03-02 | 372.79 |
| 2004-03-03 | 379.28 |
| 2004-03-04 | 374.83 |
| 2004-03-05 | 379.08 |
| 2004-03-08 | 383.45 |
| 2004-03-09 | 381.09 |
| 2004-03-10 | 373.16 |
| 2004-03-11 | 356.22 |
| 2004-03-12 | 366.83 |
| 2004-03-15 | 362.69 |
| 2004-03-16 | 364.11 |
| 2004-03-17 | 369.05 |
| 2004-03-18 | 371.64 |
| 2004-03-19 | 373.79 |
| 2004-03-22 | 366.71 |
| 2004-03-23 | 363.69 |
| 2004-03-24 | 366.69 |
| 2004-03-25 | 364.86 |
| 2004-03-26 | 368.88 |
| 2004-03-29 | 366.87 |
| 2004-03-30 | 370.86 |
| 2004-03-31 | 376.62 |
| 2004-04-01 | 383.67 |
| 2004-04-02 | 392.14 |
| 2004-04-05 | 392.81 |
| 2004-04-06 | 398.79 |
| 2004-04-07 | 398.47 |
| 2004-04-08 | 404.25 |
| 2004-04-09 | . |
| 2004-04-12 | 405.42 |
| 2004-04-13 | 402.88 |
| 2004-04-14 | 395.24 |
| 2004-04-15 | 392.40 |
| 2004-04-16 | 390.92 |
| 2004-04-19 | 391.20 |
| 2004-04-20 | 377.97 |
| 2004-04-21 | 370.62 |
| 2004-04-22 | 374.98 |
| 2004-04-23 | 382.34 |
| 2004-04-26 | 374.04 |
| 2004-04-27 | 369.31 |
| 2004-04-28 | 362.71 |
| 2004-04-29 | 350.81 |
| 2004-04-30 | 348.13 |
| 2004-05-03 | 346.62 |
| 2004-05-04 | 353.38 |
| 2004-05-05 | 353.85 |
| 2004-05-06 | 351.14 |
| 2004-05-07 | 340.75 |
| 2004-05-10 | 322.33 |
| 2004-05-11 | 323.92 |
| 2004-05-12 | 321.86 |
| 2004-05-13 | 318.11 |
| 2004-05-14 | 300.86 |
| 2004-05-17 | 276.68 |
| 2004-05-18 | 293.92 |
| 2004-05-19 | 303.20 |
| 2004-05-20 | 290.74 |
| 2004-05-21 | 295.43 |
| 2004-05-24 | 306.52 |
| 2004-05-25 | 306.56 |
| 2004-05-26 | 309.18 |
| 2004-05-27 | 317.20 |
| 2004-05-28 | 313.76 |
| 2004-05-31 | . |
| 2004-06-01 | 311.56 |
| 2004-06-02 | 314.21 |
| 2004-06-03 | 306.95 |
| 2004-06-04 | 311.10 |
| 2004-06-07 | 322.14 |
| 2004-06-08 | 322.72 |
| 2004-06-09 | 320.91 |
| 2004-06-10 | 320.15 |
| 2004-06-11 | . |
| 2004-06-14 | 309.97 |
| 2004-06-15 | 315.57 |
| 2004-06-16 | 318.52 |
| 2004-06-17 | 313.84 |
| 2004-06-18 | 307.99 |
| 2004-06-21 | 308.21 |
| 2004-06-22 | 308.32 |
| 2004-06-23 | 313.05 |
| 2004-06-24 | 317.03 |
| 2004-06-25 | 317.90 |
| 2004-06-28 | 314.70 |
| 2004-06-29 | 318.85 |
| 2004-06-30 | 320.24 |
| 2004-07-01 | 324.72 |
| 2004-07-02 | 327.96 |
| 2004-07-05 | . |
| 2004-07-06 | 330.29 |
| 2004-07-07 | 331.50 |
| 2004-07-08 | 323.63 |
| 2004-07-09 | 323.03 |
| 2004-07-12 | 325.55 |
| 2004-07-13 | 325.19 |
| 2004-07-14 | 323.85 |
| 2004-07-15 | 328.37 |
| 2004-07-16 | 338.48 |
| 2004-07-19 | 339.07 |
| 2004-07-20 | 340.87 |
| 2004-07-21 | 339.37 |
| 2004-07-22 | 337.35 |
| 2004-07-23 | 334.23 |
| 2004-07-26 | 329.54 |
| 2004-07-27 | 333.26 |
| 2004-07-28 | 336.77 |
| 2004-07-29 | 340.80 |
| 2004-07-30 | 345.65 |
| 2004-08-02 | 343.53 |
| 2004-08-03 | 339.33 |
| 2004-08-04 | 335.49 |
| 2004-08-05 | 327.46 |
| 2004-08-06 | 331.25 |
| 2004-08-09 | 330.10 |
| 2004-08-10 | 331.81 |
| 2004-08-11 | 325.44 |
| 2004-08-12 | 323.59 |
| 2004-08-13 | 320.01 |
| 2004-08-16 | 320.80 |
| 2004-08-17 | 323.55 |
| 2004-08-18 | 331.06 |
| 2004-08-19 | 337.24 |
| 2004-08-20 | 335.68 |
| 2004-08-23 | 331.74 |
| 2004-08-24 | 334.93 |
| 2004-08-25 | 339.46 |
| 2004-08-26 | 337.12 |
| 2004-08-27 | 335.15 |
| 2004-08-30 | 341.57 |
| 2004-08-31 | 339.45 |
| 2004-09-01 | 340.23 |
| 2004-09-02 | 341.98 |
| 2004-09-03 | 340.01 |
| 2004-09-06 | . |
| 2004-09-07 | 343.70 |
| 2004-09-08 | 343.27 |
| 2004-09-09 | 340.22 |
| 2004-09-10 | 337.05 |
| 2004-09-13 | 334.63 |
| 2004-09-14 | 338.51 |
| 2004-09-15 | 345.10 |
| 2004-09-16 | 356.09 |
| 2004-09-17 | 362.29 |
| 2004-09-20 | 364.36 |
| 2004-09-21 | 364.53 |
| 2004-09-22 | 361.48 |
| 2004-09-23 | 362.47 |
| 2004-09-24 | 362.33 |
| 2004-09-27 | 364.84 |
| 2004-09-28 | 366.84 |
| 2004-09-29 | 367.08 |
| 2004-09-30 | 370.13 |
| 2004-10-01 | 377.16 |
| 2004-10-04 | 382.82 |
| 2004-10-05 | 386.52 |
| 2004-10-06 | 385.60 |
| 2004-10-07 | 387.67 |
| 2004-10-08 | 387.24 |
| 2004-10-11 | 387.95 |
| 2004-10-12 | 385.03 |
| 2004-10-13 | 379.92 |
| 2004-10-14 | 375.06 |
| 2004-10-15 | 377.95 |
| 2004-10-18 | 377.96 |
| 2004-10-19 | 374.26 |
| 2004-10-20 | 370.73 |
| 2004-10-21 | 368.85 |
| 2004-10-22 | 364.31 |
| 2004-10-25 | 357.10 |
| 2004-10-26 | 363.60 |
| 2004-10-27 | 365.57 |
| 2004-10-28 | 368.23 |
| 2004-10-29 | 365.87 |
| 2004-11-01 | 364.60 |
| 2004-11-02 | 369.35 |
| 2004-11-03 | 376.27 |
| 2004-11-04 | 379.13 |
| 2004-11-05 | 375.60 |
| 2004-11-08 | 370.25 |
| 2004-11-09 | 370.35 |
| 2004-11-10 | 375.09 |
| 2004-11-11 | 375.09 |
| 2004-11-12 | 381.32 |
| 2004-11-15 | 383.81 |
| 2004-11-16 | 382.54 |
| 2004-11-17 | 385.73 |
| 2004-11-18 | 383.50 |
| 2004-11-19 | 379.06 |
| 2004-11-22 | 383.27 |
| 2004-11-23 | 386.55 |
| 2004-11-24 | 386.16 |
| 2004-11-25 | . |
| 2004-11-26 | 387.30 |
| 2004-11-29 | 386.08 |
| 2004-11-30 | 389.85 |
| 2004-12-01 | 391.24 |
| 2004-12-02 | 394.58 |
| 2004-12-03 | 400.47 |
| 2004-12-06 | 399.61 |
| 2004-12-07 | 387.90 |
| 2004-12-08 | 374.84 |
| 2004-12-09 | 372.17 |
| 2004-12-10 | 374.07 |
| 2004-12-13 | 378.01 |
| 2004-12-14 | 382.64 |
| 2004-12-15 | 385.84 |
| 2004-12-16 | 384.74 |
| 2004-12-17 | 384.85 |
| 2004-12-20 | 387.99 |
| 2004-12-21 | 390.04 |
| 2004-12-22 | 384.86 |
| 2004-12-23 | 386.26 |
| 2004-12-24 | . |
| 2004-12-27 | 388.60 |
| 2004-12-28 | 390.27 |
| 2004-12-29 | 391.44 |
| 2004-12-30 | 394.59 |
| 2004-12-31 | 394.12 |
| 2005-01-03 | 394.33 |
| 2005-01-04 | 386.67 |
| 2005-01-05 | 376.71 |
| 2005-01-06 | 371.90 |
| 2005-01-07 | 374.93 |
| 2005-01-10 | 370.66 |
| 2005-01-11 | 368.05 |
| 2005-01-12 | 364.85 |
| 2005-01-13 | 367.44 |
| 2005-01-14 | 360.92 |
| 2005-01-17 | . |
| 2005-01-18 | 359.13 |
| 2005-01-19 | 358.14 |
| 2005-01-20 | 351.22 |
| 2005-01-21 | 354.77 |
| 2005-01-24 | 359.57 |
| 2005-01-25 | 359.89 |
| 2005-01-26 | 364.56 |
| 2005-01-27 | 362.55 |
#2005-01-28| 363.08
#2005-01-31| 372.36
#2005-02-01| 369.90
#2005-02-02| 376.94
#2005-02-03| 383.77
#2005-02-04| 391.81
#2005-02-07| 391.83
#2005-02-08| 392.32
#2005-02-09| 395.68
#2005-02-10| 398.06
#2005-02-11| 400.94
#2005-02-14| 400.33
#2005-02-15| 399.99
#2005-02-16| 394.96
#2005-02-17| 401.64
#2005-02-18| 397.57
#2005-02-21| .
#2005-02-22| 396.34
#2005-02-23| 398.33
#2005-02-24| 404.48
#2005-02-25| 403.42
#2005-02-28| 409.63
#2005-03-01| 405.74
#2005-03-02| 402.41
#2005-03-03| 401.92
#2005-03-04| 404.43
#2005-03-07| 406.54
#2005-03-08| 403.26
#2005-03-09| 397.43
#2005-03-10| 395.15
#2005-03-11| 392.40
#2005-03-14| 388.56
#2005-03-15| 382.24
#2005-03-16| 386.84
#2005-03-17| 387.35
#2005-03-18| 384.33
#2005-03-21| 383.01
#2005-03-22| 372.48
#2005-03-23| 363.78
#2005-03-24| 366.86
#2005-03-25| .
#2005-03-28| 365.24
#2005-03-29| 364.37
#2005-03-30| 372.72
#2005-03-31| 373.89
#2005-04-01| 380.60
#2005-04-04| 374.31
#2005-04-05| 377.17
#2005-04-06| 380.18
#2005-04-07| 384.99
#2005-04-08| 382.63
#2005-04-11| 385.57
#2005-04-12| 389.84
#2005-04-13| 395.57
#2005-04-14| 385.95
#2005-04-15| 377.08
#2005-04-18| 373.07
#2005-04-19| 383.07
#2005-04-20| 383.84
#2005-04-21| 385.35
#2005-04-22| 385.28
#2005-04-25| 387.46
#2005-04-26| 393.38
#2005-04-27| 397.49
#2005-04-28| 392.57
#2005-04-29| 392.73
#2005-05-02| 393.09
#2005-05-03| 393.46
#2005-05-04| 403.54
#2005-05-05| 404.71
#2005-05-06| 401.65
#2005-05-09| 399.22
#2005-05-10| 395.67
#2005-05-11| 399.30
#2005-05-12| 397.92
#2005-05-13| 394.17
#2005-05-16| 398.33
#2005-05-17| 396.57
#2005-05-18| 402.71
#2005-05-19| 404.41
#2005-05-20| 400.90
#2005-05-23| 399.22
#2005-05-24| 400.41
#2005-05-25| 404.57
#2005-05-26| 405.91
#2005-05-27| 417.05
#2005-05-30| .
#2005-05-31| 417.76
#2005-06-01| 421.14
#2005-06-02| 425.39
#2005-06-03| 425.15
#2005-06-06| 414.65
#2005-06-07| 408.81
#2005-06-08| 415.64
#2005-06-09| 406.28
#2005-06-10| 412.04
#2005-06-13| 411.57
#2005-06-14| 418.91
#2005-06-15| 417.27
#2005-06-16| 418.98
#2005-06-17| 422.02
#2005-06-20| 420.47
#2005-06-21| 419.59
#2005-06-22| 424.42
#2005-06-23| 415.57
#2005-06-24| 418.36
#2005-06-27| 421.29
#2005-06-28| 420.87
#2005-06-29| 421.67
#2005-06-30| 422.52
#2005-07-01| 427.48
#2005-07-04| .
#2005-07-05| 415.40
#2005-07-06| 410.78
#2005-07-07| 407.27
#2005-07-08| 409.73
#2005-07-11| 419.87
#2005-07-12| 427.36
#2005-07-13| 425.40
#2005-07-14| 426.58
#2005-07-15| 422.75
#2005-07-18| 426.85
#2005-07-19| 423.11
#2005-07-20| 429.55
#2005-07-21| 431.38
#2005-07-22| 426.65
#2005-07-25| 417.49
#2005-07-26| 417.38
#2005-07-27| 421.49
#2005-07-28| 427.19
#2005-07-29| 434.24
#2005-08-01| 438.08
#2005-08-02| 446.38
#2005-08-03| 449.61
#2005-08-04| 448.91
#2005-08-05| 452.78
#2005-08-08| 451.30
#2005-08-09| 451.12
#2005-08-10| 460.35
#2005-08-11| 447.98
#2005-08-12| 440.90
#2005-08-15| 447.12
#2005-08-16| 446.15
#2005-08-17| 450.07
#2005-08-18| 442.98
#2005-08-19| 430.45
#2005-08-22| 438.69
#2005-08-23| 432.52
#2005-08-24| 428.46
#2005-08-25| 432.19
#2005-08-26| 433.22
#2005-08-29| 433.40
#2005-08-30| 439.50
#2005-08-31| 445.89
#2005-09-01| 449.58
#2005-09-02| 455.83
#2005-09-05| .
#2005-09-06| 456.91
#2005-09-07| 457.51
#2005-09-08| 459.18
#2005-09-09| 466.16
#2005-09-12| 470.06
#2005-09-13| 470.83
#2005-09-14| 475.97
#2005-09-15| 483.61
#2005-09-16| 483.11
#2005-09-19| 485.29
#2005-09-20| 485.46
#2005-09-21| 486.67
#2005-09-22| 479.63
#2005-09-23| 483.98
#2005-09-26| 488.40
#2005-09-27| 489.57
#2005-09-28| 494.93
#2005-09-29| 499.24
#2005-09-30| 505.72
#2005-10-03| 505.61
#2005-10-04| 504.18
#2005-10-05| 487.26
#2005-10-06| 478.65
#2005-10-07| 483.83
#2005-10-10| 488.98
#2005-10-11| 496.05
#2005-10-12| 494.75
#2005-10-13| 489.41
#2005-10-14| 480.73
#2005-10-17| 483.94
#2005-10-18| 473.56
#2005-10-19| 468.58
#2005-10-20| 461.60
#2005-10-21| 472.24
#2005-10-24| 469.64
#2005-10-25| 465.96
#2005-10-26| 462.36
#2005-10-27| 453.26
#2005-10-28| 453.85
#2005-10-31| 466.37
#2005-11-01| 477.79
#2005-11-02| 480.35
#2005-11-03| 483.00
#2005-11-04| 483.30
#2005-11-07| 487.69
#2005-11-08| 486.07
#2005-11-09| 488.72
#2005-11-10| 491.94
#2005-11-11| 493.15
#2005-11-14| 485.44
#2005-11-15| 485.88
#2005-11-16| 488.29
#2005-11-17| 493.26
#2005-11-18| 490.05
#2005-11-21| 486.57
#2005-11-22| 477.79
#2005-11-23| 484.54
#2005-11-24| .
#2005-11-25| 486.54
#2005-11-28| 491.53
#2005-11-29| 496.56
#2005-11-30| 500.75
#2005-12-01| 506.07
#2005-12-02| 503.95
#2005-12-05| 496.68
#2005-12-06| 505.08
#2005-12-07| 502.22
#2005-12-08| 492.41
#2005-12-09| 489.74
#2005-12-12| 490.08
#2005-12-13| 493.44
#2005-12-14| 493.24
#2005-12-15| 488.07
#2005-12-16| 489.33
#2005-12-19| 484.65
#2005-12-20| 489.03
#2005-12-21| 497.54
#2005-12-22| 495.76
#2005-12-23| 488.72
#2005-12-26| .
#2005-12-27| 489.55
#2005-12-28| 487.80
#2005-12-29| 493.84
#2005-12-30| 496.11
#2006-01-02| .
#2006-01-03| 506.04
#2006-01-04| 516.90
#2006-01-05| 519.50
#2006-01-06| 522.76
#2006-01-09| 528.85
#2006-01-10| 526.86
#2006-01-11| 535.67
#2006-01-12| 538.62
#2006-01-13| 544.05
#2006-01-16| .
#2006-01-17| 543.94
#2006-01-18| 538.74
#2006-01-19| 546.79
#2006-01-20| 553.77
#2006-01-23| 549.16
#2006-01-24| 559.57
#2006-01-25| 559.07
#2006-01-26| 565.04
#2006-01-27| 564.17
#2006-01-30| 568.96
#2006-01-31| 564.10
#2006-02-01| 563.03
#2006-02-02| 553.86
#2006-02-03| 553.00
#2006-02-06| 559.70
#2006-02-07| 555.25
#2006-02-08| 551.37
#2006-02-09| 557.91
#2006-02-10| 573.38
#2006-02-13| 569.37
#2006-02-14| 573.35
#2006-02-15| 576.72
#2006-02-16| 580.20
#2006-02-17| 587.67
#2006-02-20| .
#2006-02-21| 582.30
#2006-02-22| 587.55
#2006-02-23| 592.25
#2006-02-24| 591.00
#2006-02-27| 592.68
#2006-02-28| 591.18
#2006-03-01| 600.76
#2006-03-02| 605.00
#2006-03-03| 607.89
#2006-03-06| 598.80
#2006-03-07| 578.36
#2006-03-08| 572.13
#2006-03-09| 568.30
#2006-03-10| 573.73
#2006-03-13| 576.47
#2006-03-14| 581.92
#2006-03-15| 590.15
#2006-03-16| 596.59
#2006-03-17| 594.47
#2006-03-20| 597.72
#2006-03-21| 592.74
#2006-03-22| 600.90
#2006-03-23| 597.72
#2006-03-24| 595.62
#2006-03-27| 591.59
#2006-03-28| 573.22
#2006-03-29| 581.13
#2006-03-30| 585.74
#2006-03-31| 591.13
#2006-04-03| 600.41
#2006-04-04| 613.20
#2006-04-05| 618.29
#2006-04-06| 626.19
#2006-04-07| 619.95
#2006-04-10| 609.08
#2006-04-11| 603.92
#2006-04-12| 606.86
#2006-04-13| 598.53
#2006-04-14| .
#2006-04-17| 597.91
#2006-04-18| 614.90
#2006-04-19| 617.20
#2006-04-20| 612.85
#2006-04-21| 615.04
#2006-04-24| 610.49
#2006-04-25| 604.95
#2006-04-26| 616.32
#2006-04-27| 609.01
#2006-04-28| 618.30
#2006-05-01| 622.41
#2006-05-02| 629.63
#2006-05-03| 630.94
#2006-05-04| 636.58
#2006-05-05| 643.64
#2006-05-08| 647.35
#2006-05-09| 645.98
#2006-05-10| 652.36
#2006-05-11| 631.22
#2006-05-12| 616.69
#2006-05-15| 592.08
#2006-05-16| 595.39
#2006-05-17| 589.32
#2006-05-18| 572.74
#2006-05-19| 564.72
#2006-05-22| 523.66
#2006-05-23| 535.30
#2006-05-24| 514.85
#2006-05-25| 522.66
#2006-05-26| 543.71
#2006-05-29| .
#2006-05-30| 518.80
#2006-05-31| 513.92
#2006-06-01| 519.28
#2006-06-02| 528.94
#2006-06-05| 522.72
#2006-06-06| 519.64
#2006-06-07| 511.44
#2006-06-08| 502.49
#2006-06-09| 511.20
#2006-06-12| 495.80
#2006-06-13| 473.06
#2006-06-14| 468.67
#2006-06-15| 476.18
#2006-06-16| 495.36
#2006-06-19| 495.06
#2006-06-20| 486.74
#2006-06-21| 494.41
#2006-06-22| 497.44
#2006-06-23| 497.59
#2006-06-26| 493.17
#2006-06-27| 500.37
#2006-06-28| 503.23
#2006-06-29| 526.06
#2006-06-30| 543.83
#2006-07-03| 553.89
#2006-07-04| .
#2006-07-05| 548.18
#2006-07-06| 550.20
#2006-07-07| 545.05
#2006-07-10| 546.15
#2006-07-11| 543.18
#2006-07-12| 542.64
#2006-07-13| 530.99
#2006-07-14| 525.23
#2006-07-17| 513.98
#2006-07-18| 522.46
#2006-07-19| 532.80
#2006-07-20| 534.80
#2006-07-21| 528.51
#2006-07-24| 534.63
#2006-07-25| 540.49
#2006-07-26| 538.59
#2006-07-27| 542.09
#2006-07-28| 542.25
#2006-07-31| 541.70
#2006-08-01| 538.89
#2006-08-02| 545.78
#2006-08-03| 547.75
#2006-08-04| 554.79
#2006-08-07| 556.89
#2006-08-08| 558.41
#2006-08-09| 562.34
#2006-08-10| 572.47
#2006-08-11| 569.46
#2006-08-14| 565.74
#2006-08-15| 571.76
#2006-08-16| 579.15
#2006-08-17| 580.74
#2006-08-18| 578.43
#2006-08-21| 573.59
#2006-08-22| 570.32
#2006-08-23| 563.38
#2006-08-24| 564.94
#2006-08-25| 567.48
#2006-08-28| 569.96
#2006-08-29| 574.00
#2006-08-30| 573.19
#2006-08-31| 572.07
#2006-09-01| 580.17
#2006-09-04| .
#2006-09-05| 590.63
#2006-09-06| 587.46
#2006-09-07| 583.98
#2006-09-08| 580.02
#2006-09-11| 562.96
#2006-09-12| 563.93
#2006-09-13| 569.38
#2006-09-14| 569.07
#2006-09-15| 569.85
#2006-09-18| 579.59
#2006-09-19| 575.08
#2006-09-20| 568.34
#2006-09-21| 563.47
#2006-09-22| 557.96
#2006-09-25| 563.07
#2006-09-26| 573.47
#2006-09-27| 580.74
#2006-09-28| 588.95
#2006-09-29| 591.03
#2006-10-02| 597.71
#2006-10-03| 601.53
#2006-10-04| 606.83
#2006-10-05| 611.40
#2006-10-06| 608.62
#2006-10-09| 609.07
#2006-10-10| 615.47
#2006-10-11| 611.34
#2006-10-12| 613.91
#2006-10-13| 617.45
#2006-10-16| 619.50
#2006-10-17| 614.67
#2006-10-18| 610.47
#2006-10-19| 612.19
#2006-10-20| 611.73
#2006-10-23| 616.12
#2006-10-24| 614.72
#2006-10-25| 611.08
#2006-10-26| 613.05
#2006-10-27| 607.92
#2006-10-30| 609.65
#2006-10-31| 614.92
#2006-11-01| 621.14
#2006-11-02| 621.64
#2006-11-03| 629.30
#2006-11-06| 632.46
#2006-11-07| 635.13
#2006-11-08| 634.04
#2006-11-09| 637.44
#2006-11-10| 635.90
#2006-11-13| 632.98
#2006-11-14| 636.74
#2006-11-15| 635.76
#2006-11-16| 634.72
#2006-11-17| 636.53
#2006-11-20| 633.58
#2006-11-21| 638.45
#2006-11-22| 648.15
#2006-11-23| .
#2006-11-24| 647.07
#2006-11-27| 638.71
#2006-11-28| 633.69
#2006-11-29| 645.05
#2006-11-30| 648.80
#2006-12-01| 646.88
#2006-12-04| 656.97
#2006-12-05| 663.74
#2006-12-06| 662.93
#2006-12-07| 664.61
#2006-12-08| 660.74
#2006-12-11| 655.42
#2006-12-12| 645.42
#2006-12-13| 657.79
#2006-12-14| 664.67
#2006-12-15| 664.86
#2006-12-18| 669.75
#2006-12-19| 662.23
#2006-12-20| 663.50
#2006-12-21| 658.68
#2006-12-22| 661.68
#2006-12-25| .
#2006-12-26| 667.74
#2006-12-27| 675.79
#2006-12-28| 683.72
#2006-12-29| 684.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 685.92
#2007-01-04| 684.31
#2007-01-05| 677.79
#2007-01-08| 678.62
#2007-01-09| 671.38
#2007-01-10| 665.34
#2007-01-11| 669.80
#2007-01-12| 675.75
#2007-01-15| .
#2007-01-16| 679.69
#2007-01-17| 680.85
#2007-01-18| 677.52
#2007-01-19| 681.01
#2007-01-22| 685.59
#2007-01-23| 686.68
#2007-01-24| 693.10
#2007-01-25| 691.37
#2007-01-26| 685.23
#2007-01-29| 678.52
#2007-01-30| 680.77
#2007-01-31| 679.43
#2007-02-01| 684.08
#2007-02-02| 691.10
#2007-02-05| 699.80
#2007-02-06| 701.39
#2007-02-07| 697.70
#2007-02-08| 696.55
#2007-02-09| 692.67
#2007-02-12| 680.12
#2007-02-13| 687.08
#2007-02-14| 696.01
#2007-02-15| 696.68
#2007-02-16| 695.29
#2007-02-19| .
#2007-02-20| 691.29
#2007-02-21| 695.71
#2007-02-22| 700.34
#2007-02-23| 695.92
#2007-02-26| 699.73
#2007-02-27| 671.67
#2007-02-28| 661.47
#2007-03-01| 665.82
#2007-03-02| 655.36
#2007-03-05| 628.19
#2007-03-06| 643.66
#2007-03-07| 647.44
#2007-03-08| 659.13
#2007-03-09| 663.86
#2007-03-12| 662.68
#2007-03-13| 658.09
#2007-03-14| 649.50
#2007-03-15| 652.90
#2007-03-16| 645.13
#2007-03-19| 656.25
#2007-03-20| 667.93
#2007-03-21| 675.58
#2007-03-22| 679.66
#2007-03-23| 680.78
#2007-03-26| 683.14
#2007-03-27| 680.50
#2007-03-28| 668.63
#2007-03-29| 676.38
#2007-03-30| 678.84
#2007-04-02| 674.18
#2007-04-03| 686.32
#2007-04-04| 697.10
#2007-04-05| 701.33
#2007-04-06| .
#2007-04-09| 709.87
#2007-04-10| 719.66
#2007-04-11| 718.47
#2007-04-12| 717.04
#2007-04-13| 726.03
#2007-04-16| 737.50
#2007-04-17| 735.88
#2007-04-18| 738.88
#2007-04-19| 737.79
#2007-04-20| 748.23
#2007-04-23| 751.12
#2007-04-24| 757.63
#2007-04-25| 765.74
#2007-04-26| 767.33
#2007-04-27| 762.45
#2007-04-30| 764.35
#2007-05-01| 764.12
#2007-05-02| 768.99
#2007-05-03| 781.55
#2007-05-04| 787.73
#2007-05-07| 790.80
#2007-05-08| 791.86
#2007-05-09| 802.21
#2007-05-10| 802.54
#2007-05-11| 804.14
#2007-05-14| 820.98
#2007-05-15| 817.61
#2007-05-16| 840.78
#2007-05-17| 840.66
#2007-05-18| 837.18
#2007-05-21| 844.46
#2007-05-22| 845.73
#2007-05-23| 846.14
#2007-05-24| 827.58
#2007-05-25| 851.96
#2007-05-28| .
#2007-05-29| 859.37
#2007-05-30| 848.86
#2007-05-31| 859.42
#2007-06-01| 878.07
#2007-06-04| 872.91
#2007-06-05| 872.35
#2007-06-06| 851.67
#2007-06-07| 851.68
#2007-06-08| 855.21
#2007-06-11| 869.55
#2007-06-12| 863.33
#2007-06-13| 870.24
#2007-06-14| 878.93
#2007-06-15| 901.10
#2007-06-18| 908.67
#2007-06-19| 912.86
#2007-06-20| 919.40
#2007-06-21| 923.82
#2007-06-22| 917.65
#2007-06-25| 906.14
#2007-06-26| 909.91
#2007-06-27| 910.70
#2007-06-28| 921.55
#2007-06-29| 930.17
#2007-07-02| 944.79
#2007-07-03| 949.05
#2007-07-04| .
#2007-07-05| 941.58
#2007-07-06| 952.61
#2007-07-09| 962.58
#2007-07-10| 952.73
#2007-07-11| 956.56
#2007-07-12| 978.12
#2007-07-13| 981.84
#2007-07-16| 978.23
#2007-07-17| 977.76
#2007-07-18| 979.86
#2007-07-19| 986.05
#2007-07-20| 983.23
#2007-07-23| 994.53
#2007-07-24| 981.97
#2007-07-25| 979.45
#2007-07-26| 949.67
#2007-07-27| 924.14
#2007-07-30| 944.13
#2007-07-31| 951.83
#2007-08-01| 925.77
#2007-08-02| 932.36
#2007-08-03| 921.50
#2007-08-06| 906.55
#2007-08-07| 913.49
#2007-08-08| 942.85
#2007-08-09| 915.50
#2007-08-10| 887.64
#2007-08-13| 895.66
#2007-08-14| 867.29
#2007-08-15| 845.33
#2007-08-16| 785.67
#2007-08-17| 792.36
#2007-08-20| 837.59
#2007-08-21| 843.36
#2007-08-22| 872.55
#2007-08-23| 876.42
#2007-08-24| 896.55
#2007-08-27| 928.06
#2007-08-28| 908.14
#2007-08-29| 909.38
#2007-08-30| 909.55
#2007-08-31| 936.20
#2007-09-03| .
#2007-09-04| 942.09
#2007-09-05| 933.16
#2007-09-06| 940.02
#2007-09-07| 939.67
#2007-09-10| 916.56
#2007-09-11| 933.93
#2007-09-12| 938.47
#2007-09-13| 953.02
#2007-09-14| 952.90
#2007-09-17| 941.41
#2007-09-18| 960.73
#2007-09-19| 984.56
#2007-09-20| 988.21
#2007-09-21| 999.36
#2007-09-24|1020.48
#2007-09-25|1021.68
#2007-09-26|1030.04
#2007-09-27|1049.86
#2007-09-28|1064.31
#2007-10-01|1092.60
#2007-10-02|1096.66
#2007-10-03|1103.52
#2007-10-04|1102.24
#2007-10-05|1115.77
#2007-10-08|1116.45
#2007-10-09|1140.37
#2007-10-10|1142.91
#2007-10-11|1141.26
#2007-10-12|1131.44
#2007-10-15|1151.39
#2007-10-16|1151.42
#2007-10-17|1147.55
#2007-10-18|1135.94
#2007-10-19|1099.63
#2007-10-22|1083.86
#2007-10-23|1126.64
#2007-10-24|1127.08
#2007-10-25|1125.49
#2007-10-26|1144.42
#2007-10-29|1161.40
#2007-10-30|1169.47
#2007-10-31|1179.02
#2007-11-01|1160.79
#2007-11-02|1160.10
#2007-11-05|1165.60
#2007-11-06|1192.13
#2007-11-07|1187.89
#2007-11-08|1162.67
#2007-11-09|1149.41
#2007-11-12|1111.41
#2007-11-13|1125.89
#2007-11-14|1169.18
#2007-11-15|1155.36
#2007-11-16|1149.39
#2007-11-19|1132.12
#2007-11-20|1124.06
#2007-11-21|1080.71
#2007-11-22| .
#2007-11-23|1068.77
#2007-11-26|1059.55
#2007-11-27|1048.34
#2007-11-28|1070.55
#2007-11-29|1076.38
#2007-11-30|1109.96
#2007-12-03|1132.13
#2007-12-04|1133.87
#2007-12-05|1157.51
#2007-12-06|1165.67
#2007-12-07|1165.78
#2007-12-10|1163.84
#2007-12-11|1157.39
#2007-12-12|1155.70
#2007-12-13|1134.09
#2007-12-14|1119.73
#2007-12-17|1075.94
#2007-12-18|1081.58
#2007-12-19|1087.66
#2007-12-20|1087.31
#2007-12-21|1103.04
#2007-12-24|1127.04
#2007-12-25| .
#2007-12-26|1158.62
#2007-12-27|1164.63
#2007-12-28|1167.33
#2007-12-31|1168.95
#2008-01-01| .
#2008-01-02|1179.75
#2008-01-03|1202.63
#2008-01-04|1194.13
#2008-01-07|1188.64
#2008-01-08|1190.98
#2008-01-09|1199.50
#2008-01-10|1174.23
#2008-01-11|1163.56
#2008-01-14|1168.91
#2008-01-15|1139.45
#2008-01-16|1107.68
#2008-01-17|1097.05
#2008-01-18|1081.89
#2008-01-21| .
#2008-01-22| 965.49
#2008-01-23| 993.45
#2008-01-24| 991.28
#2008-01-25|1024.40
#2008-01-28|1024.78
#2008-01-29|1030.82
#2008-01-30|1007.72
#2008-01-31|1005.28
#2008-02-01|1031.95
#2008-02-04|1050.17
#2008-02-05|1054.41
#2008-02-06|1039.64
#2008-02-07|1029.85
#2008-02-08|1017.19
#2008-02-11| 985.13
#2008-02-12| 998.85
#2008-02-13|1010.02
#2008-02-14|1032.23
#2008-02-15|1028.39
#2008-02-18| .
#2008-02-19|1027.22
#2008-02-20|1031.79
#2008-02-21|1040.87
#2008-02-22|1044.42
#2008-02-25|1056.41
#2008-02-26|1072.35
#2008-02-27|1088.15
#2008-02-28|1082.78
#2008-02-29|1069.41
#2008-03-03|1063.43
#2008-03-04|1057.55
#2008-03-05|1053.71
#2008-03-06|1044.87
#2008-03-07|1000.56
#2008-03-10| 977.67
#2008-03-11|1002.88
#2008-03-12|1006.95
#2008-03-13| 978.88
#2008-03-14| 976.39
#2008-03-17| 928.44
#2008-03-18| 950.01
#2008-03-19| 945.60
#2008-03-20| 928.30
#2008-03-21| .
#2008-03-24| 927.00
#2008-03-25| 940.73
#2008-03-26| 934.35
#2008-03-27| 941.81
#2008-03-28| 948.37
#2008-03-31| 945.91
#2008-04-01| 958.53
#2008-04-02| 983.44
#2008-04-03| 987.54
#2008-04-04| 990.81
#2008-04-07| 989.97
#2008-04-08| 983.76
#2008-04-09| 976.23
#2008-04-10| 983.29
#2008-04-11| 986.82
#2008-04-14| 973.11
#2008-04-15| 979.13
#2008-04-16| 990.02
#2008-04-17|1002.65
#2008-04-18|1002.05
#2008-04-21|1005.21
#2008-04-22|1011.97
#2008-04-23|1023.96
#2008-04-24|1036.85
#2008-04-25|1039.87
#2008-04-28|1043.16
#2008-04-29|1029.79
#2008-04-30|1060.57
#2008-05-01|1070.63
#2008-05-02|1104.27
#2008-05-05|1115.90
#2008-05-06|1096.21
#2008-05-07|1069.34
#2008-05-08|1057.04
#2008-05-09|1046.24
#2008-05-12|1054.11
#2008-05-13|1052.03
#2008-05-14|1044.84
#2008-05-15|1060.27
#2008-05-16|1084.60
#2008-05-19|1085.49
#2008-05-20|1069.21
#2008-05-21|1065.85
#2008-05-22|1055.96
#2008-05-23|1046.33
#2008-05-26| .
#2008-05-27|1029.07
#2008-05-28|1058.68
#2008-05-29|1058.90
#2008-05-30|1084.20
#2008-06-02|1075.46
#2008-06-03|1058.21
#2008-06-04|1054.35
#2008-06-05|1081.29
#2008-06-06|1059.37
#2008-06-09|1061.34
#2008-06-10|1035.41
#2008-06-11|1035.85
#2008-06-12|1044.84
#2008-06-13|1028.49
#2008-06-16|1044.16
#2008-06-17|1052.70
#2008-06-18|1043.74
#2008-06-19|1041.97
#2008-06-20|1022.68
#2008-06-23|1004.10
#2008-06-24| 989.26
#2008-06-25|1010.15
#2008-06-26|1005.57
#2008-06-27| 995.61
#2008-06-30| 994.82
#2008-07-01| 965.50
#2008-07-02| 963.26
#2008-07-03| 930.67
#2008-07-04| .
#2008-07-07| 945.92
#2008-07-08| 948.05
#2008-07-09| 962.91
#2008-07-10| 982.03
#2008-07-11| 979.81
#2008-07-14| 990.68
#2008-07-15| 987.89
#2008-07-16| 993.35
#2008-07-17| 990.28
#2008-07-18|1002.35
#2008-07-21|1027.61
#2008-07-22|1029.37
#2008-07-23|1042.44
#2008-07-24|1030.16
#2008-07-25|1022.19
#2008-07-28|1016.40
#2008-07-29|1008.57
#2008-07-30|1024.83
#2008-07-31|1021.92
#2008-08-01|1023.39
#2008-08-04|1016.19
#2008-08-05|1024.47
#2008-08-06|1017.17
#2008-08-07|1006.99
#2008-08-08| 994.35
#2008-08-11| 976.56
#2008-08-12| 964.12
#2008-08-13| 959.85
#2008-08-14| 963.60
#2008-08-15| 953.34
#2008-08-18| 944.34
#2008-08-19| 950.56
#2008-08-20| 963.02
#2008-08-21| 958.30
#2008-08-22| 958.89
#2008-08-25| 944.28
#2008-08-26| 939.77
#2008-08-27| 950.37
#2008-08-28| 949.19
#2008-08-29| 946.41
#2008-09-01| .
#2008-09-02| 930.91
#2008-09-03| 913.82
#2008-09-04| 890.37
#2008-09-05| 868.63
#2008-09-08| 879.21
#2008-09-09| 851.71
#2008-09-10| 838.20
#2008-09-11| 823.69
#2008-09-12| 836.91
#2008-09-15| 805.56
#2008-09-16| 779.46
#2008-09-17| 745.08
#2008-09-18| 746.71
#2008-09-19| 824.45
#2008-09-22| 830.99
#2008-09-23| 804.73
#2008-09-24| 794.36
#2008-09-25| 810.10
#2008-09-26| 808.04
#2008-09-29| 744.01
#2008-09-30| 764.54
#2008-10-01| 775.83
#2008-10-02| 754.00
#2008-10-03| 734.11
#2008-10-06| 664.00
#2008-10-07| 647.59
#2008-10-08| 579.46
#2008-10-09| 599.59
#2008-10-10| 561.92
#2008-10-13| 627.27
#2008-10-14| 665.49
#2008-10-15| 617.35
#2008-10-16| 611.83
#2008-10-17| 608.08
#2008-10-20| 629.10
#2008-10-21| 614.87
#2008-10-22| 549.80
#2008-10-23| 537.20
#2008-10-24| 502.81
#2008-10-27| 484.07
#2008-10-28| 538.08
#2008-10-29| 555.93
#2008-10-30| 574.70
#2008-10-31| 588.40
#2008-11-03| 594.41
#2008-11-04| 623.91
#2008-11-05| 609.76
#2008-11-06| 585.53
#2008-11-07| 597.29
#2008-11-10| 616.34
#2008-11-11| 600.64
#2008-11-12| 564.66
#2008-11-13| 576.51
#2008-11-14| 586.97
#2008-11-17| 591.29
#2008-11-18| 590.09
#2008-11-19| 580.51
#2008-11-20| 565.59
#2008-11-21| 552.12
#2008-11-24| 580.12
#2008-11-25| 586.04
#2008-11-26| 602.43
#2008-11-27| .
#2008-11-28| 607.64
#2008-12-01| 582.24
#2008-12-02| 580.02
#2008-12-03| 597.20
#2008-12-04| 587.58
#2008-12-05| 578.59
#2008-12-08| 612.07
#2008-12-09| 598.94
#2008-12-10| 611.18
#2008-12-11| 606.71
#2008-12-12| 612.08
#2008-12-15| 606.97
#2008-12-16| 620.80
#2008-12-17| 616.38
#2008-12-18| 633.69
#2008-12-19| 631.11
#2008-12-22| 617.33
#2008-12-23| 598.86
#2008-12-24| 599.54
#2008-12-25| .
#2008-12-26| 596.44
#2008-12-29| 600.68
#2008-12-30| 615.32
#2008-12-31| 619.20
#2009-01-01| .
#2009-01-02| 642.06
#2009-01-05| 651.07
#2009-01-06| 650.26
#2009-01-07| 626.10
#2009-01-08| 621.57
#2009-01-09| 616.74
#2009-01-12| 601.87
#2009-01-13| 608.26
#2009-01-14| 603.03
#2009-01-15| 597.62
#2009-01-16| 609.06
#2009-01-19| .
#2009-01-20| 594.97
#2009-01-21| 592.64
#2009-01-22| 590.73
#2009-01-23| 588.52
#2009-01-26| 595.58
#2009-01-27| 596.43
#2009-01-28| 606.51
#2009-01-29| 611.16
#2009-01-30| 612.18
#2009-02-02| 597.32
#2009-02-03| 604.23
#2009-02-04| 612.44
#2009-02-05| 614.58
#2009-02-06| 630.12
#2009-02-09| 637.62
#2009-02-10| 638.73
#2009-02-11| 633.36
#2009-02-12| 629.10
#2009-02-13| 638.13
#2009-02-16| .
#2009-02-17| 607.31
#2009-02-18| 603.04
#2009-02-19| 614.94
#2009-02-20| 598.74
#2009-02-23| 603.92
#2009-02-24| 600.30
#2009-02-25| 604.42
#2009-02-26| 606.16
#2009-02-27| 606.60
#2009-03-02| 577.61
#2009-03-03| 568.86
#2009-03-04| 586.67
#2009-03-05| 579.45
#2009-03-06| 580.99
#2009-03-09| 575.47
#2009-03-10| 587.60
#2009-03-11| 586.28
#2009-03-12| 587.28
#2009-03-13| 601.10
#2009-03-16| 611.98
#2009-03-17| 616.50
#2009-03-18| 623.40
#2009-03-19| 636.34
#2009-03-20| 624.10
#2009-03-23| 639.97
#2009-03-24| 636.36
#2009-03-25| 641.50
#2009-03-26| 655.17
#2009-03-27| 647.79
#2009-03-30| 627.15
#2009-03-31| 645.57
#2009-04-01| 660.19
#2009-04-02| 684.04
#2009-04-03| 701.49
#2009-04-06| 698.10
#2009-04-07| 689.62
#2009-04-08| 703.64
#2009-04-09| 717.04
#2009-04-10| .
#2009-04-13| 719.27
#2009-04-14| 711.82
#2009-04-15| 713.95
#2009-04-16| 715.13
#2009-04-17| 715.00
#2009-04-20| 708.82
#2009-04-21| 704.78
#2009-04-22| 710.18
#2009-04-23| 723.71
#2009-04-24| 730.54
#2009-04-27| 717.89
#2009-04-28| 713.50
#2009-04-29| 736.49
#2009-04-30| 734.91
#2009-05-01| 733.63
#2009-05-04| 759.17
#2009-05-05| 758.88
#2009-05-06| 766.05
#2009-05-07| 761.89
#2009-05-08| 770.69
#2009-05-11| 764.09
#2009-05-12| 767.36
#2009-05-13| 749.09
#2009-05-14| 758.35
#2009-05-15| 768.48
#2009-05-18| 817.68
#2009-05-19| 820.18
#2009-05-20| 837.20
#2009-05-21| 825.79
#2009-05-22| 840.13
#2009-05-25| .
#2009-05-26| 829.51
#2009-05-27| 847.56
#2009-05-28| 852.91
#2009-05-29| 874.36
#2009-06-01| 899.59
#2009-06-02| 888.21
#2009-06-03| 889.70
#2009-06-04| 899.78
#2009-06-05| 905.65
#2009-06-08| 885.65
#2009-06-09| 896.85
#2009-06-10| 915.66
#2009-06-11| 907.53
#2009-06-12| 913.56
#2009-06-15| 892.98
#2009-06-16| 896.64
#2009-06-17| 875.75
#2009-06-18| 881.58
#2009-06-19| 897.32
#2009-06-22| 872.22
#2009-06-23| 864.91
#2009-06-24| 885.82
#2009-06-25| 890.44
#2009-06-26| 907.07
#2009-06-29| 914.40
#2009-06-30| 897.39
#2009-07-01| 908.68
#2009-07-02| 910.33
#2009-07-03| .
#2009-07-06| 883.92
#2009-07-07| 887.81
#2009-07-08| 863.55
#2009-07-09| 869.26
#2009-07-10| 859.18
#2009-07-13| 848.06
#2009-07-14| 862.69
#2009-07-15| 895.24
#2009-07-16| 898.28
#2009-07-17| 911.13
#2009-07-20| 922.49
#2009-07-21| 916.08
#2009-07-22| 908.62
#2009-07-23| 925.06
#2009-07-24| 928.29
#2009-07-27| 945.17
#2009-07-28| 955.53
#2009-07-29| 949.58
#2009-07-30| 964.00
#2009-07-31| 975.92
#2009-08-03|1004.61
#2009-08-04| 997.85
#2009-08-05| 999.94
#2009-08-06|1007.55
#2009-08-07| 987.87
#2009-08-10| 986.45
#2009-08-11| 976.88
#2009-08-12| 970.17
#2009-08-13| 977.38
#2009-08-14| 972.36
#2009-08-17| 926.10
#2009-08-18| 940.14
#2009-08-19| 932.58
#2009-08-20| 945.75
#2009-08-21| 956.93
#2009-08-24| 971.90
#2009-08-25| 965.79
#2009-08-26| 962.19
#2009-08-27| 960.96
#2009-08-28| 967.27
#2009-08-31| 964.29
#2009-09-01| 954.89
#2009-09-02| 938.61
#2009-09-03| 945.31
#2009-09-04| 960.72
#2009-09-07| .
#2009-09-08| 982.37
#2009-09-09| 984.56
#2009-09-10| 991.46
#2009-09-11| 993.36
#2009-09-14| 987.76
#2009-09-15| 989.17
#2009-09-16|1009.91
#2009-09-17|1014.81
#2009-09-18|1016.89
#2009-09-21|1009.72
#2009-09-22|1015.93
#2009-09-23|1011.28
#2009-09-24|1005.13
#2009-09-25|1004.88
#2009-09-28|1003.77
#2009-09-29|1007.91
#2009-09-30|1013.32
#2009-10-01|1011.73
#2009-10-02|1009.79
#2009-10-05|1021.87
#2009-10-06|1038.99
#2009-10-07|1041.41
#2009-10-08|1053.01
#2009-10-09|1052.85
#2009-10-12|1056.36
#2009-10-13|1066.38
#2009-10-14|1087.46
#2009-10-15|1091.02
#2009-10-16|1095.04
#2009-10-19|1100.62
#2009-10-20|1075.34
#2009-10-21|1077.16
#2009-10-22|1069.39
#2009-10-23|1068.93
#2009-10-26|1062.00
#2009-10-27|1036.11
#2009-10-28|1009.70
#2009-10-29|1018.74
#2009-10-30| 998.63
#2009-11-02| 990.27
#2009-11-03| 986.88
#2009-11-04|1014.96
#2009-11-05|1029.14
#2009-11-06|1035.04
#2009-11-09|1066.78
#2009-11-10|1060.25
#2009-11-11|1068.80
#2009-11-12|1050.72
#2009-11-13|1057.53
#2009-11-16|1077.26
#2009-11-17|1075.52
#2009-11-18|1075.46
#2009-11-19|1055.67
#2009-11-20|1056.84
#2009-11-23|1060.94
#2009-11-24|1060.87
#2009-11-25|1066.92
#2009-11-26| .
#2009-11-27|1052.65
#2009-11-30|1050.05
#2009-12-01|1082.62
#2009-12-02|1102.62
#2009-12-03|1114.59
#2009-12-04|1108.14
#2009-12-07|1108.20
#2009-12-08|1101.72
#2009-12-09|1108.78
#2009-12-10|1117.85
#2009-12-11|1121.72
#2009-12-14|1116.18
#2009-12-15|1101.92
#2009-12-16|1087.91
#2009-12-17|1070.03
#2009-12-18|1064.06
#2009-12-21|1063.47
#2009-12-22|1066.54
#2009-12-23|1077.86
#2009-12-24|1085.69
#2009-12-25| .
#2009-12-28|1101.51
#2009-12-29|1107.52
#2009-12-30|1112.68
#2009-12-31|1121.06
#2010-01-01| .
#2010-01-04|1141.94
#2010-01-05|1150.16
#2010-01-06|1153.89
#2010-01-07|1155.37
#2010-01-08|1156.56
#2010-01-11|1165.06
#2010-01-12|1156.87
#2010-01-13|1152.72
#2010-01-14|1140.14
#2010-01-15|1130.22
#2010-01-18| .
#2010-01-19|1121.28
#2010-01-20|1102.88
#2010-01-21|1083.89
#2010-01-22|1085.85
#2010-01-25|1081.96
#2010-01-26|1077.85
#2010-01-27|1055.74
#2010-01-28|1057.38
#2010-01-29|1062.98
#2010-02-01|1074.63
#2010-02-02|1077.29
#2010-02-03|1077.36
#2010-02-04|1039.56
#2010-02-05|1025.82
#2010-02-08|1033.57
#2010-02-09|1048.69
#2010-02-10|1053.82
#2010-02-11|1058.14
#2010-02-12|1053.47
#2010-02-15| .
#2010-02-16|1058.70
#2010-02-17|1071.88
#2010-02-18|1071.61
#2010-02-19|1057.76
#2010-02-22|1055.71
#2010-02-23|1045.17
#2010-02-24|1043.08
#2010-02-25|1044.34
#2010-02-26|1055.94
#2010-03-01|1070.43
#2010-03-02|1084.68
#2010-03-03|1093.96
#2010-03-04|1088.82
#2010-03-05|1103.05
#2010-03-08|1101.96
#2010-03-09|1104.35
#2010-03-10|1115.94
#2010-03-11|1110.84
#2010-03-12|1108.49
#2010-03-15|1106.98
#2010-03-16|1118.45
#2010-03-17|1126.85
#2010-03-18|1116.04
#2010-03-19|1112.89
#2010-03-22|1104.83
#2010-03-23|1113.19
#2010-03-24|1104.73
#2010-03-25|1098.08
#2010-03-26|1100.95
#2010-03-29|1111.54
#2010-03-30|1113.43
#2010-03-31|1111.57
#2010-04-01|1129.79
#2010-04-02| .
#2010-04-05|1146.06
#2010-04-06|1144.73
#2010-04-07|1148.52
#2010-04-08|1139.61
#2010-04-09|1143.97
#2010-04-12|1140.71
#2010-04-13|1141.67
#2010-04-14|1152.87
#2010-04-15|1144.74
#2010-04-16|1139.04
#2010-04-19|1123.58
#2010-04-20|1134.60
#2010-04-21|1143.49
#2010-04-22|1138.41
#2010-04-23|1147.44
#2010-04-26|1156.46
#2010-04-27|1146.98
#2010-04-28|1136.70
#2010-04-29|1149.46
#2010-04-30|1153.89
#2010-05-03|1150.48
#2010-05-04|1122.58
#2010-05-05|1100.96
#2010-05-06|1078.20
#2010-05-07|1057.75
#2010-05-10|1110.80
#2010-05-11|1098.66
#2010-05-12|1114.51
#2010-05-13|1121.24
#2010-05-14|1096.89
#2010-05-17|1087.41
#2010-05-18|1083.72
#2010-05-19|1053.68
#2010-05-20|1026.64
#2010-05-21|1032.45
#2010-05-24|1040.19
#2010-05-25| 999.89
#2010-05-26|1030.03
#2010-05-27|1043.73
#2010-05-28|1057.81
#2010-05-31| .
#2010-06-01|1039.44
#2010-06-02|1037.49
#2010-06-03|1048.14
#2010-06-04|1041.59
#2010-06-07|1028.45
#2010-06-08|1026.47
#2010-06-09|1033.81
#2010-06-10|1052.01
#2010-06-11|1062.56
#2010-06-14|1075.22
#2010-06-15|1087.85
#2010-06-16|1091.78
#2010-06-17|1102.85
#2010-06-18|1110.50
#2010-06-21|1129.09
#2010-06-22|1124.57
#2010-06-23|1118.92
#2010-06-24|1115.33
#2010-06-25|1120.94
#2010-06-28|1139.23
#2010-06-29|1119.33
#2010-06-30|1120.74
#2010-07-01|1113.64
#2010-07-02|1120.33
#2010-07-05| .
#2010-07-06|1131.30
#2010-07-07|1123.92
#2010-07-08|1118.02
#2010-07-09|1127.25
#2010-07-12|1120.40
#2010-07-13|1131.89
#2010-07-14|1118.38
#2010-07-15|1115.62
#2010-07-16|1106.72
#2010-07-19|1104.53
#2010-07-20|1110.98
#2010-07-21|1114.52
#2010-07-22|1128.08
#2010-07-23|1129.35
#2010-07-26|1123.61
#2010-07-27|1130.07
#2010-07-28|1134.68
#2010-07-29|1139.89
#2010-07-30|1146.32
#2010-08-02|1162.83
#2010-08-03|1155.32
#2010-08-04|1159.41
#2010-08-05|1158.91
#2010-08-06|1160.85
#2010-08-09|1162.67
#2010-08-10|1154.67
#2010-08-11|1140.52
#2010-08-12|1139.06
#2010-08-13|1139.97
#2010-08-16|1148.09
#2010-08-17|1154.21
#2010-08-18|1163.91
#2010-08-19|1159.94
#2010-08-20|1162.95
#2010-08-23|1160.90
#2010-08-24|1155.98
#2010-08-25|1147.58
#2010-08-26|1152.22
#2010-08-27|1161.62
#2010-08-30|1164.25
#2010-08-31|1153.77
#2010-09-01|1174.27
#2010-09-02|1171.12
#2010-09-03|1174.83
#2010-09-06| .
#2010-09-07|1180.87
#2010-09-08|1167.29
#2010-09-09|1171.88
#2010-09-10|1182.23
#2010-09-13|1192.16
#2010-09-14|1197.08
#2010-09-15|1204.76
#2010-09-16|1199.22
#2010-09-17|1201.69
#2010-09-20|1206.07
#2010-09-21|1193.22
#2010-09-22|1198.74
#2010-09-23|1195.71
#2010-09-24|1198.59
#2010-09-27|1203.43
#2010-09-28|1205.00
#2010-09-29|1206.16
#2010-09-30|1214.46
#2010-10-01|1233.62
#2010-10-04|1245.78
#2010-10-05|1265.47
#2010-10-06|1269.68
#2010-10-07|1266.60
#2010-10-08|1265.36
#2010-10-11|1279.99
#2010-10-12|1268.50
#2010-10-13|1290.64
#2010-10-14|1287.16
#2010-10-15|1288.53
#2010-10-18|1280.90
#2010-10-19|1258.68
#2010-10-20|1263.02
#2010-10-21|1263.81
#2010-10-22|1252.14
#2010-10-25|1247.75
#2010-10-26|1253.13
#2010-10-27|1239.43
#2010-10-28|1235.61
#2010-10-29|1238.07
#2010-11-01|1246.08
#2010-11-02|1248.44
#2010-11-03|1250.46
#2010-11-04|1264.45
#2010-11-05|1258.90
#2010-11-08|1256.04
#2010-11-09|1264.14
#2010-11-10|1253.98
#2010-11-11|1239.07
#2010-11-12|1223.82
#2010-11-15|1220.30
#2010-11-16|1203.23
#2010-11-17|1206.58
#2010-11-18|1214.68
#2010-11-19|1211.19
#2010-11-22|1206.86
#2010-11-23|1191.18
#2010-11-24|1204.11
#2010-11-25| .
#2010-11-26|1180.15
#2010-11-29|1173.26
#2010-11-30|1184.93
#2010-12-01|1210.59
#2010-12-02|1223.04
#2010-12-03|1235.73
#2010-12-06|1229.27
#2010-12-07|1226.34
#2010-12-08|1210.21
#2010-12-09|1188.42
#2010-12-10|1189.18
#2010-12-13|1208.82
#2010-12-14|1213.32
#2010-12-15|1204.08
#2010-12-16|1198.56
#2010-12-17|1201.33
#2010-12-20|1199.43
#2010-12-21|1210.11
#2010-12-22|1205.76
#2010-12-23|1205.33
#2010-12-24| .
#2010-12-27|1201.09
#2010-12-28|1206.50
#2010-12-29|1216.95
#2010-12-30|1228.30
#2010-12-31|1236.53
#2011-01-03|1250.75
#2011-01-04|1250.24
#2011-01-05|1249.93
#2011-01-06|1236.95
#2011-01-07|1233.90
#2011-01-10|1217.14
#2011-01-11|1223.51
#2011-01-12|1245.86
#2011-01-13|1246.47
#2011-01-14|1244.12
#2011-01-17| .
#2011-01-18|1236.37
#2011-01-19|1233.72
#2011-01-20|1221.61
#2011-01-21|1216.37
#2011-01-24|1215.19
#2011-01-25|1211.81
#2011-01-26|1209.68
#2011-01-27|1200.08
#2011-01-28|1177.90
#2011-01-31|1179.01
#2011-02-01|1185.43
#2011-02-02|1182.78
#2011-02-03|1187.95
#2011-02-04|1174.53
#2011-02-07|1181.41
#2011-02-08|1178.85
#2011-02-09|1157.90
#2011-02-10|1148.42
#2011-02-11|1157.56
#2011-02-14|1169.98
#2011-02-15|1169.41
#2011-02-16|1180.93
#2011-02-17|1182.30
#2011-02-18|1175.20
#2011-02-21| .
#2011-02-22|1170.21
#2011-02-23|1167.56
#2011-02-24|1160.74
#2011-02-25|1170.07
#2011-02-28|1182.00
#2011-03-01|1185.66
#2011-03-02|1191.89
#2011-03-03|1197.07
#2011-03-04|1208.72
#2011-03-07|1204.01
#2011-03-08|1204.28
#2011-03-09|1209.40
#2011-03-10|1196.28
#2011-03-11|1195.51
#2011-03-14|1202.51
#2011-03-15|1181.52
#2011-03-16|1173.13
#2011-03-17|1174.54
#2011-03-18|1179.00
#2011-03-21|1189.54
#2011-03-22|1205.67
#2011-03-23|1214.69
#2011-03-24|1225.91
#2011-03-25|1236.03
#2011-03-28|1229.08
#2011-03-29|1235.72
#2011-03-30|1261.61
#2011-03-31|1272.74
#2011-04-01|1290.76
#2011-04-04|1299.45
#2011-04-05|1307.13
#2011-04-06|1304.30
#2011-04-07|1302.02
#2011-04-08|1302.31
#2011-04-11|1289.66
#2011-04-12|1278.72
#2011-04-13|1285.53
#2011-04-14|1283.89
#2011-04-15|1287.50
#2011-04-18|1270.96
#2011-04-19|1278.82
#2011-04-20|1296.22
#2011-04-21|1297.96
#2011-04-22| .
#2011-04-25|1293.29
#2011-04-26|1294.82
#2011-04-27|1285.53
#2011-04-28|1271.61
#2011-04-29|1279.87
#2011-05-02|1275.68
#2011-05-03|1262.02
#2011-05-04|1261.13
#2011-05-05|1251.66
#2011-05-06|1269.36
#2011-05-09|1264.98
#2011-05-10|1269.52
#2011-05-11|1260.74
#2011-05-12|1249.77
#2011-05-13|1250.41
#2011-05-16|1245.96
#2011-05-17|1241.70
#2011-05-18|1245.51
#2011-05-19|1245.41
#2011-05-20|1245.11
#2011-05-23|1216.05
#2011-05-24|1222.91
#2011-05-25|1218.83
#2011-05-26|1215.67
#2011-05-27|1229.95
#2011-05-30| .
#2011-05-31|1251.43
#2011-06-01|1245.52
#2011-06-02|1252.38
#2011-06-03|1259.09
#2011-06-06|1249.44
#2011-06-07|1254.91
#2011-06-08|1245.00
#2011-06-09|1242.40
#2011-06-10|1229.84
#2011-06-13|1230.77
#2011-06-14|1243.45
#2011-06-15|1233.54
#2011-06-16|1225.50
#2011-06-17|1228.96
#2011-06-20|1222.25
#2011-06-21|1232.56
#2011-06-22|1225.78
#2011-06-23|1214.03
#2011-06-24|1221.45
#2011-06-27|1224.65
#2011-06-28|1239.24
#2011-06-29|1250.85
#2011-06-30|1256.88
#2011-07-01|1262.14
#2011-07-04| .
#2011-07-05|1276.10
#2011-07-06|1271.07
#2011-07-07|1278.25
#2011-07-08|1270.10
#2011-07-11|1249.81
#2011-07-12|1241.75
#2011-07-13|1256.79
#2011-07-14|1253.11
#2011-07-15|1250.24
#2011-07-18|1241.67
#2011-07-19|1245.44
#2011-07-20|1244.02
#2011-07-21|1252.09
#2011-07-22|1262.46
#2011-07-25|1264.62
#2011-07-26|1265.83
#2011-07-27|1240.18
#2011-07-28|1240.31
#2011-07-29|1246.98
#2011-08-01|1247.66
#2011-08-02|1235.07
#2011-08-03|1221.51
#2011-08-04|1203.12
#2011-08-05|1174.58
#2011-08-08|1103.36
#2011-08-09|1082.86
#2011-08-10|1082.50
#2011-08-11|1077.48
#2011-08-12|1076.03
#2011-08-15|1108.98
#2011-08-16|1114.27
#2011-08-17|1123.13
#2011-08-18|1094.78
#2011-08-19|1081.78
#2011-08-22|1080.31
#2011-08-23|1084.35
#2011-08-24|1081.09
#2011-08-25|1072.88
#2011-08-26|1072.82
#2011-08-29|1104.62
#2011-08-30|1113.15
#2011-08-31|1131.57
#2011-09-01|1128.14
#2011-09-02|1110.72
#2011-09-05| .
#2011-09-06|1099.90
#2011-09-07|1113.91
#2011-09-08|1119.10
#2011-09-09|1090.19
#2011-09-12|1063.32
#2011-09-13|1056.10
#2011-09-14|1055.82
#2011-09-15|1067.67
#2011-09-16|1090.44
#2011-09-19|1053.98
#2011-09-20|1053.28
#2011-09-21|1042.10
#2011-09-22| 978.77
#2011-09-23| 959.62
#2011-09-26| 952.90
#2011-09-27| 983.73
#2011-09-28| 974.49
#2011-09-29| 976.65
#2011-09-30| 962.33
#2011-10-03| 938.65
#2011-10-04| 924.69
#2011-10-05| 936.48
#2011-10-06| 955.27
#2011-10-07| 969.83
#2011-10-10| 998.43
#2011-10-11| 994.02
#2011-10-12|1000.09
#2011-10-13|1009.69
#2011-10-14|1018.30
#2011-10-17|1012.83
#2011-10-18|1015.67
#2011-10-19|1019.74
#2011-10-20|1000.01
#2011-10-21|1018.05
#2011-10-24|1032.58
#2011-10-25|1029.75
#2011-10-26|1041.74
#2011-10-27|1065.15
#2011-10-28|1085.29
#2011-10-31|1086.81
#2011-11-01|1048.64
#2011-11-02|1055.20
#2011-11-03|1067.99
#2011-11-04|1073.30
#2011-11-07|1086.72
#2011-11-08|1092.94
#2011-11-09|1071.42
#2011-11-10|1062.77
#2011-11-11|1085.46
#2011-11-14|1073.07
#2011-11-15|1067.43
#2011-11-16|1065.21
#2011-11-17|1047.96
#2011-11-18|1039.38
#2011-11-21|1015.62
#2011-11-22|1018.60
#2011-11-23| 994.69
#2011-11-24| .
#2011-11-25| 996.99
#2011-11-28|1025.05
#2011-11-29|1023.10
#2011-11-30|1054.23
#2011-12-01|1063.04
#2011-12-02|1059.33
#2011-12-05|1070.00
#2011-12-06|1067.86
#2011-12-07|1058.10
#2011-12-08|1048.85
#2011-12-09|1040.65
#2011-12-12|1019.59
#2011-12-13|1020.43
#2011-12-14|1011.22
#2011-12-15|1022.39
#2011-12-16|1026.41
#2011-12-19|1016.89
#2011-12-20|1032.32
#2011-12-21|1034.12
#2011-12-22|1037.94
#2011-12-23|1048.50
#2011-12-26| .
#2011-12-27|1054.01
#2011-12-28|1038.71
#2011-12-29|1040.58
#2011-12-30|1042.47
#2012-01-02| .
#2012-01-03|1056.01
#2012-01-04|1073.44
#2012-01-05|1068.47
#2012-01-06|1062.01
#2012-01-09|1074.44
#2012-01-10|1086.92
#2012-01-11|1079.91
#2012-01-12|1091.16
#2012-01-13|1088.00
#2012-01-16| .
#2012-01-17|1102.82
#2012-01-18|1110.71
#2012-01-19|1117.41
#2012-01-20|1115.37
#2012-01-23|1116.60
#2012-01-24|1115.65
#2012-01-25|1119.27
#2012-01-26|1137.83
#2012-01-27|1140.30
#2012-01-30|1132.66
#2012-01-31|1156.74
#2012-02-01|1175.72
#2012-02-02|1179.95
#2012-02-03|1186.75
#2012-02-06|1193.24
#2012-02-07|1199.79
#2012-02-08|1209.85
#2012-02-09|1215.48
#2012-02-10|1205.90
#2012-02-13|1219.93
#2012-02-14|1215.91
#2012-02-15|1236.13
#2012-02-16|1240.19
#2012-02-17|1260.80
#2012-02-20| .
#2012-02-21|1256.15
#2012-02-22|1251.59
#2012-02-23|1245.84
#2012-02-24|1262.68
#2012-02-27|1247.90
#2012-02-28|1264.81
#2012-02-29|1267.84
#2012-03-01|1275.60
#2012-03-02|1270.52
#2012-03-05|1268.19
#2012-03-06|1236.62
#2012-03-07|1232.21
#2012-03-08|1236.86
#2012-03-09|1252.34
#2012-03-12|1238.66
#2012-03-13|1263.98
#2012-03-14|1255.79
#2012-03-15|1249.25
#2012-03-16|1240.50
#2012-03-19|1233.87
#2012-03-20|1221.41
#2012-03-21|1216.75
#2012-03-22|1204.08
#2012-03-23|1207.49
#2012-03-26|1217.67
#2012-03-27|1226.00
#2012-03-28|1210.09
#2012-03-29|1196.53
#2012-03-30|1209.61
#2012-04-02|1226.62
#2012-04-03|1227.81
#2012-04-04|1210.62
#2012-04-05|1216.49
#2012-04-06| .
#2012-04-09|1206.29
#2012-04-10|1196.06
#2012-04-11|1191.46
#2012-04-12|1197.52
#2012-04-13|1186.07
#2012-04-16|1183.43
#2012-04-17|1186.15
#2012-04-18|1190.01
#2012-04-19|1183.39
#2012-04-20|1187.19
#2012-04-23|1167.74
#2012-04-24|1176.50
#2012-04-25|1179.47
#2012-04-26|1169.54
#2012-04-27|1177.04
#2012-04-30|1185.32
#2012-05-01|1180.13
#2012-05-02|1172.04
#2012-05-03|1151.04
#2012-05-04|1134.71
#2012-05-07|1136.43
#2012-05-08|1129.69
#2012-05-09|1116.37
#2012-05-10|1129.39
#2012-05-11|1124.37
#2012-05-14|1081.28
#2012-05-15|1072.87
#2012-05-16|1069.97
#2012-05-17|1056.83
#2012-05-18|1047.76
#2012-05-21|1043.84
#2012-05-22|1039.75
#2012-05-23|1006.22
#2012-05-24|1021.58
#2012-05-25|1026.70
#2012-05-28| .
#2012-05-29|1036.17
#2012-05-30|1021.59
#2012-05-31|1035.03
#2012-06-01|1023.98
#2012-06-04|1021.53
#2012-06-05|1025.06
#2012-06-06|1054.73
#2012-06-07|1056.96
#2012-06-08|1057.85
#2012-06-11|1060.81
#2012-06-12|1070.97
#2012-06-13|1075.88
#2012-06-14|1063.16
#2012-06-15|1079.60
#2012-06-18|1076.09
#2012-06-19|1087.38
#2012-06-20|1083.66
#2012-06-21|1073.07
#2012-06-22|1054.61
#2012-06-25|1053.29
#2012-06-26|1062.60
#2012-06-27|1074.65
#2012-06-28|1070.48
#2012-06-29|1111.52
#2012-07-02|1126.71
#2012-07-03|1121.94
#2012-07-04| .
#2012-07-05|1112.93
#2012-07-06|1103.88
#2012-07-09|1102.66
#2012-07-10|1096.42
#2012-07-11|1091.54
#2012-07-12|1082.18
#2012-07-13|1090.93
#2012-07-16|1086.11
#2012-07-17|1097.24
#2012-07-18|1102.11
#2012-07-19|1112.80
#2012-07-20|1105.36
#2012-07-23|1081.12
#2012-07-24|1077.80
#2012-07-25|1075.52
#2012-07-26|1092.75
#2012-07-27|1118.30
#2012-07-30|1125.34
#2012-07-31|1114.51
#2012-08-01|1118.20
#2012-08-02|1107.41
#2012-08-03|1121.39
#2012-08-06|1132.65
#2012-08-07|1125.72
#2012-08-08|1127.19
#2012-08-09|1133.11
#2012-08-10|1138.57
#2012-08-13|1134.94
#2012-08-14|1138.32
#2012-08-15|1138.38
#2012-08-16|1141.88
#2012-08-17|1129.84
#2012-08-20|1130.05
#2012-08-21|1131.63
#2012-08-22|1127.99
#2012-08-23|1121.94
#2012-08-24|1120.57
#2012-08-27|1113.60
#2012-08-28|1109.95
#2012-08-29|1095.14
#2012-08-30|1080.09
#2012-08-31|1067.36
#2012-09-03| .
#2012-09-04|1073.16
#2012-09-05|1084.87
#2012-09-06|1094.66
#2012-09-07|1103.42
#2012-09-10|1097.75
#2012-09-11|1078.10
#2012-09-12|1029.22
#2012-09-13|1043.93
#2012-09-14|1060.24
#2012-09-17|1061.62
#2012-09-18|1065.99
#2012-09-19|1063.14
#2012-09-20|1052.84
#2012-09-21|1058.75
#2012-09-24|1063.90
#2012-09-25|1063.52
#2012-09-26|1054.54
#2012-09-27|1060.98
#2012-09-28|1065.69
#2012-10-01|1071.62
#2012-10-02|1072.44
#2012-10-03|1064.91
#2012-10-04|1063.63
#2012-10-05|1071.91
#2012-10-08|1060.50
#2012-10-09|1054.17
#2012-10-10|1043.10
#2012-10-11|1054.52
#2012-10-12|1048.04
#2012-10-15|1044.86
#2012-10-16|1050.17
#2012-10-17|1052.40
#2012-10-18|1047.70
#2012-10-19|1042.56
#2012-10-22|1044.01
#2012-10-23|1033.56
#2012-10-24|1036.35
#2012-10-25|1038.69
#2012-10-26|1031.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.33
#2012-11-01|1041.96
#2012-11-02|1044.89
#2012-11-05|1032.36
#2012-11-06|1034.00
#2012-11-07|1029.07
#2012-11-08|1011.88
#2012-11-09| 999.93
#2012-11-12| 998.22
#2012-11-13| 996.68
#2012-11-14| 989.21
#2012-11-15| 991.93
#2012-11-16| 982.60
#2012-11-19| 984.45
#2012-11-20| 980.40
#2012-11-21| 964.42
#2012-11-22| .
#2012-11-23| 986.54
#2012-11-26| 990.30
#2012-11-27| 981.59
#2012-11-28| 982.77
#2012-11-29| 988.19
#2012-11-30|1000.00
#2012-12-03|1002.77
#2012-12-04|1001.59
#2012-12-05|1002.24
#2012-12-06|1014.12
#2012-12-07|1010.03
#2012-12-10|1009.90
#2012-12-11|1016.05
#2012-12-12|1018.46
#2012-12-13|1009.73
#2012-12-14|1010.02
#2012-12-17|1005.87
#2012-12-18|1008.59
#2012-12-19|1019.08
#2012-12-20|1019.20
#2012-12-21|1019.15
#2012-12-24|1017.48
#2012-12-25|1018.23
#2012-12-26|1020.01
#2012-12-27|1021.89
#2012-12-28|1033.59
#2012-12-31|1034.22
#2013-01-01|1035.76
#2013-01-02|1053.17
#2013-01-03|1047.37
#2013-01-04|1040.70
#2013-01-07|1033.99
#2013-01-08|1023.07
#2013-01-09|1035.12
#2013-01-10|1040.04
#2013-01-11|1035.31
#2013-01-14|1043.54
#2013-01-15|1041.74
#2013-01-16|1044.33
#2013-01-17|1054.68
#2013-01-18|1067.16
#2013-01-21|1077.24
#2013-01-22|1074.09
#2013-01-23|1078.13
#2013-01-24|1070.71
#2013-01-25|1074.26
#2013-01-28|1078.88
#2013-01-29|1086.56
#2013-01-30|1081.35
#2013-01-31|1087.96
#2013-02-01|1099.22
#2013-02-04|1091.54
#2013-02-05|1094.30
#2013-02-06|1089.28
#2013-02-07|1088.36
#2013-02-08|1085.46
#2013-02-11|1083.39
#2013-02-12|1082.54
#2013-02-13|1087.86
#2013-02-14|1085.56
#2013-02-15|1086.53
#2013-02-18|1083.74
#2013-02-19|1087.11
#2013-02-20|1083.59
#2013-02-21|1072.29
#2013-02-22|1073.94
#2013-02-25|1081.21
#2013-02-26|1073.68
#2013-02-27|1081.20
#2013-02-28|1079.90
#2013-03-01|1078.18
#2013-03-04|1071.05
#2013-03-05|1087.11
#2013-03-06|1097.87
#2013-03-07|1107.55
#2013-03-08|1107.54
#2013-03-11|1100.06
#2013-03-12|1096.81
#2013-03-13|1090.04
#2013-03-14|1093.13
#2013-03-15|1086.37
#2013-03-18|1078.74
#2013-03-19|1080.45
#2013-03-20|1060.88
#2013-03-21|1051.49
#2013-03-22|1049.28
#2013-03-25|1049.46
#2013-03-26|1053.31
#2013-03-27|1055.11
#2013-03-28|1066.15
#2013-03-29|1067.19
#2013-04-01|1067.50
#2013-04-02|1067.27
#2013-04-03|1063.09
#2013-04-04|1056.52
#2013-04-05|1060.33
#2013-04-08|1057.60
#2013-04-09|1065.17
#2013-04-10|1082.21
#2013-04-11|1071.16
#2013-04-12|1065.68
#2013-04-15|1048.46
#2013-04-16|1055.48
#2013-04-17|1045.94
#2013-04-18|1052.58
#2013-04-19|1058.26
#2013-04-22|1058.84
#2013-04-23|1062.82
#2013-04-24|1075.02
#2013-04-25|1079.67
#2013-04-26|1072.56
#2013-04-29|1078.54
#2013-04-30|1095.29
#2013-05-01|1093.68
#2013-05-02|1100.41
#2013-05-03|1103.02
#2013-05-06|1097.00
#2013-05-07|1104.65
#2013-05-08|1105.64
#2013-05-09|1101.34
#2013-05-10|1088.44
#2013-05-13|1079.92
#2013-05-14|1088.21
#2013-05-15|1091.10
#2013-05-16|1090.81
#2013-05-17|1099.11
#2013-05-20|1101.04
#2013-05-21|1090.80
#2013-05-22|1087.86
#2013-05-23|1071.55
#2013-05-24|1075.82
#2013-05-27|1075.26
#2013-05-28|1079.09
#2013-05-29|1059.68
#2013-05-30|1055.62
#2013-05-31|1026.87
#2013-06-03|1025.39
#2013-06-04|1023.42
#2013-06-05|1011.10
#2013-06-06|1006.84
#2013-06-07| 996.84
#2013-06-10| 985.65
#2013-06-11| 969.13
#2013-06-12| 963.76
#2013-06-13| 961.16
#2013-06-14| 965.52
#2013-06-17| 968.26
#2013-06-18| 960.53
#2013-06-19| 945.60
#2013-06-20| 902.98
#2013-06-21| 890.35
#2013-06-24| 871.59
#2013-06-25| 881.44
#2013-06-26| 897.79
#2013-06-27| 920.79
#2013-06-28| 932.04
#2013-07-01| 934.79
#2013-07-02| 919.32
#2013-07-03| 906.22
#2013-07-04| 910.06
#2013-07-05| 914.83
#2013-07-08| 911.64
#2013-07-09| 919.01
#2013-07-10| 926.21
#2013-07-11| 945.25
#2013-07-12| 942.32
#2013-07-15| 948.92
#2013-07-16| 952.64
#2013-07-17| 954.26
#2013-07-18| 959.29
#2013-07-19| 950.58
#2013-07-22| 958.80
#2013-07-23| 968.49
#2013-07-24| 960.04
#2013-07-25| 959.81
#2013-07-26| 951.29
#2013-07-29| 947.97
#2013-07-30| 934.39
#2013-07-31| 924.47
#2013-08-01| 927.61
#2013-08-02| 914.28
#2013-08-05| 916.62
#2013-08-06| 901.20
#2013-08-07| 903.54
#2013-08-08| 915.36
#2013-08-09| 922.02
#2013-08-12| 927.63
#2013-08-13| 924.77
#2013-08-14| 921.60
#2013-08-15| 907.49
#2013-08-16| 898.06
#2013-08-19| 869.93
#2013-08-20| 866.78
#2013-08-21| 863.04
#2013-08-22| 861.33
#2013-08-23| 873.83
#2013-08-26| 871.08
#2013-08-27| 849.56
#2013-08-28| 849.71
#2013-08-29| 854.67
#2013-08-30| 854.13
#2013-09-02| 861.45
#2013-09-03| 848.49
#2013-09-04| 859.68
#2013-09-05| 879.97
#2013-09-06| 890.76
#2013-09-09| 901.48
#2013-09-10| 917.32
#2013-09-11| 918.22
#2013-09-12| 911.36
#2013-09-13| 923.27
#2013-09-16| 928.50
#2013-09-17| 933.28
#2013-09-18| 938.99
#2013-09-19| 960.99
#2013-09-20| 953.42
#2013-09-23| 956.53
#2013-09-24| 959.21
#2013-09-25| 957.24
#2013-09-26| 951.28
#2013-09-27| 944.88
#2013-09-30| 940.81
#2013-10-01| 949.68
#2013-10-02| 953.12
#2013-10-03| 957.14
#2013-10-04| 959.98
#2013-10-07| 958.80
#2013-10-08| 964.80
#2013-10-09| 969.29
#2013-10-10| 980.11
#2013-10-11| 980.38
#2013-10-14| 983.87
#2013-10-15| 986.25
#2013-10-16| 989.02
#2013-10-17| 990.21
#2013-10-18|1001.86
#2013-10-21|1005.82
#2013-10-22|1017.65
#2013-10-23|1003.73
#2013-10-24| 991.47
#2013-10-25| 984.25
#2013-10-28| 987.34
#2013-10-29| 992.58
#2013-10-30| 996.91
#2013-10-31| 989.75
#2013-11-01| 980.70
#2013-11-04| 983.74
#2013-11-05| 972.03
#2013-11-06| 967.91
#2013-11-07| 950.34
#2013-11-08| 934.67
#2013-11-11| 934.78
#2013-11-12| 929.93
#2013-11-13| 923.62
#2013-11-14| 942.76
#2013-11-15| 947.96
#2013-11-18| 972.66
#2013-11-19| 967.13
#2013-11-20| 963.39
#2013-11-21| 949.70
#2013-11-22| 953.04
#2013-11-25| 956.32
#2013-11-26| 954.39
#2013-11-27| 955.18
#2013-11-28| 949.32
#2013-11-29| 961.37
#2013-12-02| 951.40
#2013-12-03| 941.46
#2013-12-04| 935.30
#2013-12-05| 944.40
#2013-12-06| 957.80
#2013-12-09| 965.27
#2013-12-10| 955.13
#2013-12-11| 942.26
#2013-12-12| 939.16
#2013-12-13| 937.39
#2013-12-16| 940.31
#2013-12-17| 943.00
#2013-12-18| 943.05
#2013-12-19| 945.03
#2013-12-20| 941.85
#2013-12-23| 950.08
#2013-12-24| 954.23
#2013-12-25| 953.92
#2013-12-26| 954.51
#2013-12-27| 960.81
#2013-12-30| 957.45
#2013-12-31| 962.34
#2014-01-01| 963.02
#2014-01-02| 943.01
#2014-01-03| 946.51
#2014-01-06| 938.58
#2014-01-07| 932.18
#2014-01-08| 930.33
#2014-01-09| 920.69
#2014-01-10| 929.76
#2014-01-13| 933.34
#2014-01-14| 933.09
#2014-01-15| 936.80
#2014-01-16| 931.41
#2014-01-17| 931.48
#2014-01-20| 929.83
#2014-01-21| 926.35
#2014-01-22| 934.32
#2014-01-23| 924.65
#2014-01-24| 908.13
#2014-01-27| 886.31
#2014-01-28| 884.69
#2014-01-29| 883.50
#2014-01-30| 881.15
#2014-01-31| 886.35
#2014-02-03| 873.73
#2014-02-04| 869.77
#2014-02-05| 864.55
#2014-02-06| 882.44
#2014-02-07| 891.22
#2014-02-10| 882.88
#2014-02-11| 887.55
#2014-02-12| 891.05
#2014-02-13| 882.05
#2014-02-14| 889.73
#2014-02-17| 888.83
#2014-02-18| 874.20
#2014-02-19| 881.52
#2014-02-20| 887.90
#2014-02-21| 893.85
#2014-02-24| 891.45
#2014-02-25| 882.27
#2014-02-26| 887.07
#2014-02-27| 898.64
#2014-02-28| 898.50
#2014-03-03| 881.13
#2014-03-04| 887.11
#2014-03-05| 881.40
#2014-03-06| 896.09
#2014-03-07| 877.34
#2014-03-10| 871.29
#2014-03-11| 874.43
#2014-03-12| 870.93
#2014-03-13| 871.58
#2014-03-14| 851.32
#2014-03-17| 860.36
#2014-03-18| 886.00
#2014-03-19| 894.26
#2014-03-20| 893.35
#2014-03-21| 898.70
#2014-03-24| 902.70
#2014-03-25| 915.80
#2014-03-26| 917.42
#2014-03-27| 939.46
#2014-03-28| 952.41
#2014-03-31| 963.69
#2014-04-01| 971.43
#2014-04-02| 982.09
#2014-04-03| 972.55
#2014-04-04| 975.00
#2014-04-07| 979.10
#2014-04-08| 983.20
#2014-04-09| 983.08
#2014-04-10|1001.51
#2014-04-11|1000.91
#2014-04-14| 999.46
#2014-04-15| 986.18
#2014-04-16| 984.84
#2014-04-17| 993.72
#2014-04-18| 998.15
#2014-04-21| 997.58
#2014-04-22| 991.43
#2014-04-23| 990.77
#2014-04-24| 991.31
#2014-04-25| 976.12
#2014-04-28| 971.67
#2014-04-29| 977.55
#2014-04-30| 977.50
#2014-05-01| 978.21
#2014-05-02| 987.05
#2014-05-05| 988.96
#2014-05-06| 994.01
#2014-05-07| 993.41
#2014-05-08| 983.79
#2014-05-09| 979.74
#2014-05-12| 998.36
#2014-05-13|1009.52
#2014-05-14|1024.35
#2014-05-15|1014.42
#2014-05-16|1026.10
#2014-05-19|1048.76
#2014-05-20|1042.17
#2014-05-21|1046.14
#2014-05-22|1072.05
#2014-05-23|1085.71
#2014-05-26|1078.17
#2014-05-27|1050.64
#2014-05-28|1055.20
#2014-05-29|1056.22
#2014-05-30|1049.30
#2014-06-02|1052.01
#2014-06-03|1064.81
#2014-06-04|1059.88
#2014-06-05|1065.67
#2014-06-06|1083.48
#2014-06-09|1103.02
#2014-06-10|1103.73
#2014-06-11|1099.12
#2014-06-12|1104.11
#2014-06-13|1086.78
#2014-06-16|1088.75
#2014-06-17|1088.57
#2014-06-18|1097.67
#2014-06-19|1103.62
#2014-06-20|1094.43
#2014-06-23|1089.84
#2014-06-24|1104.56
#2014-06-25|1108.61
#2014-06-26|1105.83
#2014-06-27|1109.01
#2014-06-30|1105.98
#2014-07-01|1100.37
#2014-07-02|1108.22
#2014-07-03|1107.02
#2014-07-04|1117.94
#2014-07-07|1119.75
#2014-07-08|1113.41
#2014-07-09|1106.67
#2014-07-10|1118.01
#2014-07-11|1109.78
#2014-07-14|1120.04
#2014-07-15|1122.32
#2014-07-16|1123.50
#2014-07-17|1120.29
#2014-07-18|1119.12
#2014-07-21|1129.02
#2014-07-22|1140.23
#2014-07-23|1131.83
#2014-07-24|1131.55
#2014-07-25|1121.49
#2014-07-28|1112.58
#2014-07-29|1102.92
#2014-07-30|1091.51
#2014-07-31|1072.44
#2014-08-01|1073.58
#2014-08-04|1083.33
#2014-08-05|1072.24
#2014-08-06|1077.04
#2014-08-07|1078.26
#2014-08-08|1072.75
#2014-08-11|1090.74
#2014-08-12|1090.48
#2014-08-13|1081.30
#2014-08-14|1087.29
#2014-08-15|1096.69
#2014-08-18|1105.83
#2014-08-19|1118.53
#2014-08-20|1129.64
#2014-08-21|1133.52
#2014-08-22|1124.91
#2014-08-25|1126.88
#2014-08-26|1108.82
#2014-08-27|1120.40
#2014-08-28|1115.81
#2014-08-29|1126.58
#2014-09-01|1127.72
#2014-09-02|1124.43
#2014-09-03|1142.94
#2014-09-04|1137.60
#2014-09-05|1134.37
#2014-09-08|1119.87
#2014-09-09|1107.50
#2014-09-10|1098.68
#2014-09-11|1101.14
#2014-09-12|1084.52
#2014-09-15|1076.99
#2014-09-16|1070.66
#2014-09-17|1066.60
#2014-09-18|1059.47
#2014-09-19|1053.08
#2014-09-22|1037.11
#2014-09-23|1025.85
#2014-09-24|1031.46
#2014-09-25|1021.19
#2014-09-26|1022.21
#2014-09-29| 999.86
#2014-09-30| 989.97
#2014-10-01| 978.56
#2014-10-02| 972.81
#2014-10-03| 973.57
#2014-10-06|1012.57
#2014-10-07|1026.53
#2014-10-08|1023.78
#2014-10-09|1030.71
#2014-10-10|1002.69
#2014-10-13|1018.89
#2014-10-14|1022.80
#2014-10-15|1005.32
#2014-10-16| 977.09
#2014-10-17|1000.29
#2014-10-20| 994.64
#2014-10-21| 984.39
#2014-10-22| 993.17
#2014-10-23| 965.28
#2014-10-24| 985.71
#2014-10-27| 954.80
#2014-10-28| 983.45
#2014-10-29| 987.24
#2014-10-30|1002.03
#2014-10-31|1016.41
#2014-11-03|1001.75
#2014-11-04|1001.77
#2014-11-05| 996.90
#2014-11-06| 976.99
#2014-11-07| 975.33
#2014-11-10| 983.90
#2014-11-11| 974.09
#2014-11-12| 980.27
#2014-11-13| 968.21
#2014-11-14| 960.19
#2014-11-17| 958.66
#2014-11-18| 968.66
#2014-11-19| 970.07
#2014-11-20| 969.45
#2014-11-21| 995.93
#2014-11-24| 997.71
#2014-11-25| 995.70
#2014-11-26|1000.67
#2014-11-27|1001.68
#2014-11-28| 989.99
#2014-12-01| 966.46
#2014-12-02| 965.64
#2014-12-03| 971.66
#2014-12-04| 957.48
#2014-12-05| 953.45
#2014-12-08| 934.60
#2014-12-09| 929.96
#2014-12-10| 931.97
#2014-12-11| 921.44
#2014-12-12| 910.67
#2014-12-15| 898.55
#2014-12-16| 865.63
#2014-12-17| 883.41
#2014-12-18| 900.65
#2014-12-19| 912.73
#2014-12-22| 931.10
#2014-12-23| 925.58
#2014-12-24| 924.52
#2014-12-25| 924.31
#2014-12-26| 926.29
#2014-12-29| 932.63
#2014-12-30| 929.01
#2014-12-31| 934.36
#2015-01-01| 934.02
#2015-01-02| 924.04
#2015-01-05| 912.53
#2015-01-06| 909.00
#2015-01-07| 920.76
#2015-01-08| 935.15
#2015-01-09| 923.73
#2015-01-12| 914.05
#2015-01-13| 916.02
#2015-01-14| 924.20
#2015-01-15| 931.40
#2015-01-16| 941.03
#2015-01-19| 920.83
#2015-01-20| 924.87
#2015-01-21| 939.13
#2015-01-22| 942.12
#2015-01-23| 937.30
#2015-01-26| 928.09
#2015-01-27| 936.34
#2015-01-28| 936.51
#2015-01-29| 937.91
#2015-01-30| 923.19
#2015-02-02| 928.06
#2015-02-03| 922.12
#2015-02-04| 911.63
#2015-02-05| 884.67
#2015-02-06| 875.06
#2015-02-09| 868.28
#2015-02-10| 862.11
#2015-02-11| 863.11
#2015-02-12| 881.13
#2015-02-13| 893.89
#2015-02-16| 890.74
#2015-02-17| 890.03
#2015-02-18| 896.27
#2015-02-19| 896.45
#2015-02-20| 888.69
#2015-02-23| 889.03
#2015-02-24| 893.03
#2015-02-25| 897.20
#2015-02-26| 913.76
#2015-02-27| 924.32
#2015-03-02| 923.51
#2015-03-03| 919.50
#2015-03-04| 894.55
#2015-03-05| 898.74
#2015-03-06| 896.14
#2015-03-09| 873.09
#2015-03-10| 864.73
#2015-03-11| 865.66
#2015-03-12| 870.06
#2015-03-13| 846.20
#2015-03-16| 847.84
#2015-03-17| 860.66
#2015-03-18| 867.47
#2015-03-19| 866.26
#2015-03-20| 876.82
#2015-03-23| 887.64
#2015-03-24| 890.03
#2015-03-25| 882.22
#2015-03-26| 872.06
#2015-03-27| 869.29
#2015-03-30| 882.05
#2015-03-31| 899.19
#2015-04-01| 922.62
#2015-04-02| 928.53
#2015-04-03| 933.11
#2015-04-06| 945.67
#2015-04-07| 940.14
#2015-04-08| 962.28
#2015-04-09| 977.56
#2015-04-10| 976.77
#2015-04-13| 977.48
#2015-04-14| 979.22
#2015-04-15| 978.39
#2015-04-16| 996.36
#2015-04-17| 990.32
#2015-04-20| 977.74
#2015-04-21| 988.53
#2015-04-22|1018.67
#2015-04-23|1019.23
#2015-04-24|1024.00
#2015-04-27|1024.21
#2015-04-28|1030.14
#2015-04-29|1025.70
#2015-04-30|1013.11
#2015-05-01|1011.05
#2015-05-04|1023.43
#2015-05-05|1025.63
#2015-05-06|1011.24
#2015-05-07| 993.42
#2015-05-08|1012.54
#2015-05-11|1019.59
#2015-05-12|1010.98
#2015-05-13|1002.06
#2015-05-14|1012.23
#2015-05-15|1023.34
#2015-05-18|1015.91
#2015-05-19|1013.63
#2015-05-20|1009.10
#2015-05-21| 997.58
#2015-05-22| 989.57
#2015-05-25| 989.12
#2015-05-26| 987.62
#2015-05-27| 988.85
#2015-05-28| 972.36
#2015-05-29| 963.38
#2015-06-01| 980.55
#2015-06-02| 982.25
#2015-06-03| 974.77
#2015-06-04| 967.03
#2015-06-05| 966.49
#2015-06-08| 966.43
#2015-06-09| 961.51
#2015-06-10| 963.55
#2015-06-11| 947.82
#2015-06-12| 951.64
#2015-06-15| 949.17
#2015-06-16| 940.79
#2015-06-17| 948.55
#2015-06-18| 957.25
#2015-06-19| 947.29
#2015-06-22| 960.61
#2015-06-23| 964.35
#2015-06-24| 963.16
#2015-06-25| 953.02
#2015-06-26| 944.27
#2015-06-29| 933.59
#2015-06-30| 943.39
#2015-07-01| 942.81
#2015-07-02| 940.69
#2015-07-03| 929.23
#2015-07-06| 911.10
#2015-07-07| 892.72
#2015-07-08| 863.04
#2015-07-09| 886.46
#2015-07-10| 905.47
#2015-07-13| 922.77
#2015-07-14| 929.86
#2015-07-15| 922.61
#2015-07-16| 934.99
#2015-07-17| 930.56
#2015-07-20| 924.11
#2015-07-21| 925.98
#2015-07-22| 922.60
#2015-07-23| 908.57
#2015-07-24| 894.49
#2015-07-27| 867.97
#2015-07-28| 866.30
#2015-07-29| 874.76
#2015-07-30| 880.49
#2015-07-31| 886.74
#2015-08-03| 883.57
#2015-08-04| 888.00
#2015-08-05| 883.15
#2015-08-06| 864.73
#2015-08-07| 857.66
#2015-08-10| 862.34
#2015-08-11| 859.36
#2015-08-12| 843.82
#2015-08-13| 835.03
#2015-08-14| 841.53
#2015-08-17| 836.80
#2015-08-18| 835.08
#2015-08-19| 821.90
#2015-08-20| 806.89
#2015-08-21| 788.54
#2015-08-24| 743.58
#2015-08-25| 745.41
#2015-08-26| 748.23
#2015-08-27| 785.69
#2015-08-28| 788.28
#2015-08-31| 775.66
#2015-09-01| 753.29
#2015-09-02| 745.01
#2015-09-03| 751.84
#2015-09-04| 742.13
#2015-09-07| 736.08
#2015-09-08| 746.52
#2015-09-09| 766.70
#2015-09-10| 762.42
#2015-09-11| 764.28
#2015-09-14| 774.89
#2015-09-15| 765.71
#2015-09-16| 786.67
#2015-09-17| 783.30
#2015-09-18| 782.88
#2015-09-21| 779.10
#2015-09-22| 765.16
#2015-09-23| 745.66
#2015-09-24| 738.58
#2015-09-25| 752.24
#2015-09-28| 743.99
#2015-09-29| 734.44
#2015-09-30| 761.71
#2015-10-01| 760.24
#2015-10-02| 775.04
#2015-10-05| 792.30
#2015-10-06| 793.71
#2015-10-07| 812.18
#2015-10-08| 811.08
#2015-10-09| 825.85
#2015-10-12| 827.70
#2015-10-13| 821.15
#2015-10-14| 811.59
#2015-10-15| 823.17
#2015-10-16| 826.71
#2015-10-19| 826.43
#2015-10-20| 837.86
#2015-10-21| 827.79
#2015-10-22| 833.27
#2015-10-23| 838.13
#2015-10-26| 827.38
#2015-10-27| 822.25
#2015-10-28| 816.45
#2015-10-29| 800.96
#2015-10-30| 808.06
#2015-11-02| 800.14
#2015-11-03| 821.95
#2015-11-04| 825.31
#2015-11-05| 827.74
#2015-11-06| 808.83
#2015-11-09| 805.51
#2015-11-10| 800.97
#2015-11-11| 810.05
#2015-11-12| 806.42
#2015-11-13| 796.90
#2015-11-16| 792.87
#2015-11-17| 796.88
#2015-11-18| 809.40
#2015-11-19| 820.55
#2015-11-20| 819.00
#2015-11-23| 817.48
#2015-11-24| 815.26
#2015-11-25| 799.52
#2015-11-26| 805.52
#2015-11-27| 789.99
#2015-11-30| 770.54
#2015-12-01| 781.19
#2015-12-02| 780.85
#2015-12-03| 791.95
#2015-12-04| 777.00
#2015-12-07| 776.40
#2015-12-08| 764.59
#2015-12-09| 775.14
#2015-12-10| 766.85
#2015-12-11| 750.45
#2015-12-14| 745.43
#2015-12-15| 748.48
#2015-12-16| 749.60
#2015-12-17| 766.55
#2015-12-18| 757.14
#2015-12-21| 747.78
#2015-12-22| 748.07
#2015-12-23| 765.29
#2015-12-24| 772.28
#2015-12-25| 772.35
#2015-12-28| 776.81
#2015-12-29| 777.31
#2015-12-30| 765.05
#2015-12-31| 772.95
#2016-01-01| 775.07
#2016-01-04| 745.94
#2016-01-05| 754.32
#2016-01-06| 749.04
#2016-01-07| 721.35
#2016-01-08| 723.46
#2016-01-11| 708.66
#2016-01-12| 709.90
#2016-01-13| 711.04
#2016-01-14| 703.92
#2016-01-15| 680.85
#2016-01-18| 674.01
#2016-01-19| 679.20
#2016-01-20| 656.16
#2016-01-21| 647.07
#2016-01-22| 673.12
#2016-01-25| 677.02
#2016-01-26| 666.05
#2016-01-27| 680.77
#2016-01-28| 686.27
#2016-01-29| 709.29
#2016-02-01| 720.05
#2016-02-02| 697.82
#2016-02-03| 694.85
#2016-02-04| 705.12
#2016-02-05| 703.04
#2016-02-08| 700.88
#2016-02-09| 700.04
#2016-02-10| 698.69
#2016-02-11| 671.54
#2016-02-12| 670.45
#2016-02-15| 686.28
#2016-02-16| 686.28
#2016-02-17| 698.01
#2016-02-18| 707.88
#2016-02-19| 700.58
#2016-02-22| 718.47
#2016-02-23| 709.37
#2016-02-24| 698.54
#2016-02-25| 700.42
#2016-02-26| 700.90
#2016-02-29| 700.71
#2016-03-01| 719.55
#2016-03-02| 739.92
#2016-03-03| 760.22
#2016-03-04| 779.53
#2016-03-07| 775.77
#2016-03-08| 771.20
#2016-03-09| 780.22
#2016-03-10| 786.52
#2016-03-11| 798.59
#2016-03-14| 791.43
#2016-03-15| 772.90
#2016-03-16| 768.00
#2016-03-17| 807.07
#2016-03-18| 811.88
#2016-03-21| 819.55
#2016-03-22| 815.52
#2016-03-23| 801.10
#2016-03-24| 803.54
#2016-03-25| 803.70
#2016-03-28| 811.86
#2016-03-29| 807.44
#2016-03-30| 828.00
#2016-03-31| 832.35
#2016-04-01| 824.09
#2016-04-04| 814.89
#2016-04-05| 801.57
#2016-04-06| 799.92
#2016-04-07| 803.22
#2016-04-08| 821.29
#2016-04-11| 835.80
#2016-04-12| 846.46
#2016-04-13| 858.97
#2016-04-14| 859.27
#2016-04-15| 859.90
#2016-04-18| 851.43
#2016-04-19| 859.42
#2016-04-20| 845.24
#2016-04-21| 846.40
#2016-04-22| 843.67
#2016-04-25| 836.94
#2016-04-26| 834.37
#2016-04-27| 835.14
#2016-04-28| 835.43
#2016-04-29| 837.10
#2016-05-02| 831.18
#2016-05-03| 818.39
#2016-05-04| 825.40
#2016-05-05| 822.38
#2016-05-06| 821.58
#2016-05-09| 819.21
#2016-05-10| 833.28
#2016-05-11| 834.21
#2016-05-12| 833.36
#2016-05-13| 817.56
#2016-05-16| 815.74
#2016-05-17| 813.07
#2016-05-18| 800.27
#2016-05-19| 786.67
#2016-05-20| 797.47
#2016-05-23| 790.12
#2016-05-24| 792.34
#2016-05-25| 788.63
#2016-05-26| 794.49
#2016-05-27| 793.96
#2016-05-30| 804.70
#2016-05-31| 802.10
#2016-06-01| 799.62
#2016-06-02| 803.10
#2016-06-03| 817.03
#2016-06-06| 822.01
#2016-06-07| 835.84
#2016-06-08| 849.64
#2016-06-09| 849.47
#2016-06-10| 831.00
#2016-06-13| 827.57
#2016-06-14| 816.76
#2016-06-15| 827.96
#2016-06-16| 822.54
#2016-06-17| 834.11
#2016-06-20| 847.59
#2016-06-21| 850.11
#2016-06-22| 852.41
#2016-06-23| 862.30
#2016-06-24| 847.76
#2016-06-27| 841.53
#2016-06-28| 857.71
#2016-06-29| 881.31
#2016-06-30| 899.55
#2016-07-01| 893.87
#2016-07-04| 899.95
#2016-07-05| 891.38
#2016-07-06| 878.90
#2016-07-07| 880.33
#2016-07-08| 888.27
#2016-07-11| 906.55
#2016-07-12| 913.93
#2016-07-13| 909.30
#2016-07-14| 925.71
#2016-07-15| 919.14
#2016-07-18| 924.38
#2016-07-19| 923.09
#2016-07-20| 935.44
#2016-07-21| 937.59
#2016-07-22| 939.28
#2016-07-25| 937.72
#2016-07-26| 939.18
#2016-07-27| 939.88
#2016-07-28| 950.78
#2016-07-29| 956.12
#2016-08-01| 950.64
#2016-08-02| 945.75
#2016-08-03| 939.89
#2016-08-04| 954.55
#2016-08-05| 962.69
#2016-08-08| 967.09
#2016-08-09| 970.31
#2016-08-10| 970.06
#2016-08-11| 984.88
#2016-08-12| 987.99
#2016-08-15| 992.41
#2016-08-16| 989.32
#2016-08-17| 996.73
#2016-08-18| 996.82
#2016-08-19| 998.46
#2016-08-22| 983.02
#2016-08-23| 978.74
#2016-08-24| 977.52
#2016-08-25| 974.34
#2016-08-26| 984.64
#2016-08-29| 986.49
#2016-08-30| 988.20
#2016-08-31| 992.68
#2016-09-01| 978.44
#2016-09-02| 996.26
#2016-09-05| 997.32
#2016-09-06|1014.85
#2016-09-07|1017.87
#2016-09-08|1025.91
#2016-09-09|1000.42
#2016-09-12| 978.44
#2016-09-13| 963.86
#2016-09-14| 964.72
#2016-09-15| 969.90
#2016-09-16| 964.26
#2016-09-19| 981.05
#2016-09-20| 986.07
#2016-09-21| 990.20
#2016-09-22|1002.66
#2016-09-23| 993.69
#2016-09-26| 984.16
#2016-09-27| 981.38
#2016-09-28| 989.87
#2016-09-29| 979.18
#2016-09-30| 969.63
#2016-10-03| 985.63
#2016-10-04| 986.71
#2016-10-05| 988.30
#2016-10-06| 991.21
#2016-10-07| 992.95
#2016-10-10| 999.27
#2016-10-11| 991.80
#2016-10-12| 991.66
#2016-10-13| 986.72
#2016-10-14| 991.92
#2016-10-17| 991.65
#2016-10-18|1004.42
#2016-10-19|1007.21
#2016-10-20|1015.62
#2016-10-21|1018.42
#2016-10-24|1021.20
#2016-10-25|1023.27
#2016-10-26|1020.83
#2016-10-27|1013.22
#2016-10-28|1010.73
#2016-10-31|1010.81
#2016-11-01| 993.74
#2016-11-02| 984.58
#2016-11-03| 976.29
#2016-11-04| 972.66
#2016-11-07| 992.10
#2016-11-08| 998.97
#2016-11-09| 981.56
#2016-11-10| 951.69
#2016-11-11| 908.59
#2016-11-14| 908.99
#2016-11-15| 908.84
#2016-11-16| 925.36
#2016-11-17| 927.43
#2016-11-18| 933.43
#2016-11-21| 938.51
#2016-11-22| 944.27
#2016-11-23| 932.62
#2016-11-24| 935.37
#2016-11-25| 936.09
#2016-11-28| 946.34
#2016-11-29| 943.23
#2016-11-30| 953.12
#2016-12-01| 926.99
#2016-12-02| 926.40
#2016-12-05| 925.06
#2016-12-06| 928.91
#2016-12-07| 932.21
#2016-12-08| 935.56
#2016-12-09| 937.86
#2016-12-12| 934.12
#2016-12-13| 941.27
#2016-12-14| 932.68
#2016-12-15| 921.28
#2016-12-16| 922.99
#2016-12-19| 924.23
#2016-12-20| 918.79
#2016-12-21| 923.46
#2016-12-22| 922.08
#2016-12-23| 926.84
#2016-12-26| 923.90
#2016-12-27| 927.24
#2016-12-28| 936.31
#2016-12-29| 949.94
#2016-12-30| 954.68
#2017-01-02| 954.89
#2017-01-03| 962.01
#2017-01-04| 966.11
#2017-01-05| 972.62
#2017-01-06| 970.02
#2017-01-09| 972.92
#2017-01-10| 976.61
#2017-01-11| 975.17
#2017-01-12|1005.63
#2017-01-13| 999.79
#2017-01-16| 995.70
#2017-01-17|1003.23
#2017-01-18|1005.91
#2017-01-19|1008.46
#2017-01-20|1004.71
#2017-01-23|1016.11
#2017-01-24|1018.54
#2017-01-25|1019.13
#2017-01-26|1018.66
#2017-01-27|1026.34
#2017-01-30|1020.61
#2017-01-31|1019.13
#2017-02-01|1021.08
#2017-02-02|1030.45
#2017-02-03|1041.88
#2017-02-06|1037.75
#2017-02-07|1034.43
#2017-02-08|1044.57
#2017-02-09|1047.48
#2017-02-10|1052.52
#2017-02-13|1063.04
#2017-02-14|1057.17
#2017-02-15|1074.36
#2017-02-16|1078.29
#2017-02-17|1068.41
#2017-02-20|1079.81
#2017-02-21|1078.57
#2017-02-22|1082.19
#2017-02-23|1078.93
#2017-02-24|1066.52
#2017-02-27|1057.39
#2017-02-28|1059.49
#2017-03-01|1064.37
#2017-03-02|1057.34
#2017-03-03|1066.66
#2017-03-06|1076.84
#2017-03-07|1075.87
#2017-03-08|1061.97
#2017-03-09|1040.18
#2017-03-10|1049.30
#2017-03-13|1059.75
#2017-03-14|1059.26
#2017-03-15|1065.69
#2017-03-16|1084.00
#2017-03-17|1088.67
#2017-03-20|1091.44
#2017-03-21|1084.69
#2017-03-22|1075.89
#2017-03-23|1072.85
#2017-03-24|1082.54
#2017-03-27|1076.24
#2017-03-28|1077.27
#2017-03-29|1083.19
#2017-03-30|1082.80
#2017-03-31|1074.09
#2017-04-03|1094.92
#2017-04-04|1093.60
#2017-04-05|1097.15
#2017-04-06|1089.18
#2017-04-07|1087.21
#2017-04-10|1081.41
#2017-04-11|1086.58
#2017-04-12|1084.18
#2017-04-13|1082.56
#2017-04-14|1081.80
#2017-04-17|1094.47
#2017-04-18|1082.09
#2017-04-19|1075.52
#2017-04-20|1074.23
#2017-04-21|1072.52
#2017-04-24|1076.40
#2017-04-25|1083.99
#2017-04-26|1076.76
#2017-04-27|1073.43
#2017-04-28|1074.63
#2017-05-01|1077.54
#2017-05-02|1084.19
#2017-05-03|1086.60
#2017-05-04|1075.12
#2017-05-05|1068.66
#2017-05-08|1066.59
#2017-05-09|1081.48
#2017-05-10|1086.27
#2017-05-11|1090.31
#2017-05-12|1094.45
#2017-05-15|1096.77
#2017-05-16|1110.85
#2017-05-17|1101.84
#2017-05-18|1025.69
#2017-05-19|1037.12
#2017-05-22|1028.83
#2017-05-23|1035.41
#2017-05-24|1039.95
#2017-05-25|1041.20
#2017-05-26|1054.69
#2017-05-29|1053.15
#2017-05-30|1056.69
#2017-05-31|1055.19
#2017-06-01|1057.09
#2017-06-02|1060.84
#2017-06-05|1054.19
#2017-06-06|1059.61
#2017-06-07|1059.47
#2017-06-08|1051.68
#2017-06-09|1045.66
#2017-06-12|1037.34
#2017-06-13|1039.42
#2017-06-14|1041.62
#2017-06-15|1038.55
#2017-06-16|1042.58
#2017-06-19|1046.89
#2017-06-20|1036.27
#2017-06-21|1033.90
#2017-06-22|1041.13
#2017-06-23|1045.75
#2017-06-26|1054.40
#2017-06-27|1049.40
#2017-06-28|1049.91
#2017-06-29|1051.62
#2017-06-30|1053.26
#2017-07-03|1056.04
#2017-07-04|1053.14
#2017-07-05|1056.42
#2017-07-06|1063.02
#2017-07-07|1068.26
#2017-07-10|1079.38
#2017-07-11|1083.32
#2017-07-12|1098.56
#2017-07-13|1111.71
#2017-07-14|1113.13
#2017-07-17|1108.27
#2017-07-18|1106.56
#2017-07-19|1112.61
#2017-07-20|1116.30
#2017-07-21|1117.82
#2017-07-24|1113.45
#2017-07-25|1107.98
#2017-07-26|1105.76
#2017-07-27|1109.93
#2017-07-28|1106.15
#2017-07-31|1114.83
#2017-08-01|1118.98
#2017-08-02|1115.41
#2017-08-03|1119.75
#2017-08-04|1121.21
#2017-08-07|1127.30
#2017-08-08|1119.35
#2017-08-09|1112.62
#2017-08-10|1088.02
#2017-08-11|1085.13
#2017-08-14|1099.13
#2017-08-15|1095.63
#2017-08-16|1103.26
#2017-08-17|1102.84
#2017-08-18|1102.35
#2017-08-21|1099.47
#2017-08-22|1118.67
#2017-08-23|1114.64
#2017-08-24|1122.51
#2017-08-25|1119.59
#2017-08-28|1119.23
#2017-08-29|1115.68
#2017-08-30|1122.75
#2017-08-31|1130.69
#2017-09-01|1139.20
#2017-09-04|1133.10
#2017-09-05|1135.56
#2017-09-06|1137.91
#2017-09-07|1141.73
#2017-09-08|1151.18
#2017-09-11|1167.03
#2017-09-12|1169.54
#2017-09-13|1161.46
#2017-09-14|1161.13
#2017-09-15|1160.14
#2017-09-18|1164.82
#2017-09-19|1163.18
#2017-09-20|1166.02
#2017-09-21|1153.04
#2017-09-22|1147.94
#2017-09-25|1131.93
#2017-09-26|1126.55
#2017-09-27|1109.75
#2017-09-28|1113.04
#2017-09-29|1125.44
#2017-10-02|1126.89
#2017-10-03|1139.47
#2017-10-04|1146.23
#2017-10-05|1147.14
#2017-10-06|1143.58
#2017-10-09|1135.33
#2017-10-10|1143.85
#2017-10-11|1142.97
#2017-10-12|1145.01
#2017-10-13|1153.63
#2017-10-16|1149.45
#2017-10-17|1144.36
#2017-10-18|1156.52
#2017-10-19|1144.06
#2017-10-20|1145.69
#2017-10-23|1148.06
#2017-10-24|1141.72
#2017-10-25|1149.17
#2017-10-26|1146.39
#2017-10-27|1146.42
#2017-10-30|1142.83
#2017-10-31|1136.51
#2017-11-01|1132.27
#2017-11-02|1135.14
#2017-11-03|1121.98
#2017-11-06|1126.49
#2017-11-07|1118.08
#2017-11-08|1134.02
#2017-11-09|1127.55
#2017-11-10|1113.48
#2017-11-13|1108.59
#2017-11-14|1095.28
#2017-11-15|1087.55
#2017-11-16|1101.88
#2017-11-17|1104.10
#2017-11-20|1103.32
#2017-11-21|1114.68
#2017-11-22|1120.47
#2017-11-23|1126.16
#2017-11-24|1127.26
#2017-11-27|1127.21
#2017-11-28|1126.03
#2017-11-29|1117.73
#2017-11-30|1096.26
#2017-12-01|1091.07
#2017-12-04|1096.98
#2017-12-05|1095.16
#2017-12-06|1087.30
#2017-12-07|1078.20
#2017-12-08|1078.11
#2017-12-11|1082.86
#2017-12-12|1080.06
#2017-12-13|1079.48
#2017-12-14|1072.31
#2017-12-15|1074.47
#2017-12-18|1077.61
#2017-12-19|1076.70
#2017-12-20|1080.46
#2017-12-21|1090.14
#2017-12-22|1093.54
#2017-12-25|1093.84
#2017-12-26|1096.94
#2017-12-27|1098.05
#2017-12-28|1102.27
#2017-12-29|1109.83
#2018-01-01|1114.13
#2018-01-02|1127.18
#2018-01-03|1124.05
#2018-01-04|1129.45
#2018-01-05|1127.29
#2018-01-08|1131.78
#2018-01-09|1120.04
#2018-01-10|1116.97
#2018-01-11|1121.36
#2018-01-12|1124.02
#2018-01-15|1125.44
#2018-01-16|1112.14
#2018-01-17|1119.12
#2018-01-18|1115.27
#2018-01-19|1122.58
#2018-01-22|1131.60
#2018-01-23|1126.41
#2018-01-24|1151.22
#2018-01-25|1155.62
#2018-01-26|1164.79
#2018-01-29|1160.16
#2018-01-30|1152.02
#2018-01-31|1153.96
#2018-02-01|1150.72
#2018-02-02|1124.46
#2018-02-05|1112.16
#2018-02-06|1093.39
#2018-02-07|1101.09
#2018-02-08|1095.31
#2018-02-09|1079.71
#2018-02-12|1085.13
#2018-02-13|1096.38
#2018-02-14|1111.77
#2018-02-15|1118.81
#2018-02-16|1117.27
#2018-02-19|1112.45
#2018-02-20|1121.37
#2018-02-21|1122.70
#2018-02-22|1117.11
#2018-02-23|1132.66
#2018-02-26|1137.37
#2018-02-27|1136.88
#2018-02-28|1126.16
#2018-03-01|1121.23
#2018-03-02|1121.83
#2018-03-05|1116.47
#2018-03-06|1118.61
#2018-03-07|1109.79
#2018-03-08|1114.63
#2018-03-09|1120.22
#2018-03-12|1126.46
#2018-03-13|1128.39
#2018-03-14|1113.40
#2018-03-15|1107.58
#2018-03-16|1102.84
#2018-03-19|1099.95
#2018-03-20|1106.05
#2018-03-21|1111.12
#2018-03-22|1102.14
#2018-03-23|1093.44
#2018-03-26|1105.25
#2018-03-27|1104.91
#2018-03-28|1088.20
#2018-03-29|1093.51
#2018-03-30|1093.99
#2018-04-02|1094.60
#2018-04-03|1097.59
#2018-04-04|1090.97
#2018-04-05|1102.50
#2018-04-06|1094.69
#2018-04-09|1079.94
#2018-04-10|1074.94
#2018-04-11|1077.78
#2018-04-12|1080.53
#2018-04-13|1073.64
#2018-04-16|1065.86
#2018-04-17|1069.99
#2018-04-18|1078.70
#2018-04-19|1081.13
#2018-04-20|1072.44
#2018-04-23|1063.88
#2018-04-24|1061.26
#2018-04-25|1056.51
#2018-04-26|1063.05
#2018-04-27|1074.81
#2018-04-30|1078.17
#2018-05-01|1075.60
#2018-05-02|1064.75
#2018-05-03|1049.58
#2018-05-04|1047.94
#2018-05-07|1042.28
#2018-05-08|1041.16
#2018-05-09|1038.07
#2018-05-10|1042.34
#2018-05-11|1039.53
#2018-05-14|1034.26
#2018-05-15|1022.51
#2018-05-16|1026.71
#2018-05-17|1023.71
#2018-05-18|1016.35
#2018-05-21|1017.74
#2018-05-22|1030.09
#2018-05-23|1023.10
#2018-05-24|1020.48
#2018-05-25|1019.45
#2018-05-28|1006.43
#2018-05-29|1004.18
#2018-05-30|1006.01
#2018-05-31|1020.99
#2018-06-01|1020.22
#2018-06-04|1019.67
#2018-06-05|1001.79
#2018-06-06| 999.42
#2018-06-07| 989.38
#2018-06-08| 985.18
#2018-06-11| 998.33
#2018-06-12|1000.33
#2018-06-13| 995.57
#2018-06-14| 988.73
#2018-06-15| 967.41
#2018-06-18| 967.22
#2018-06-19| 957.75
#2018-06-20| 962.41
#2018-06-21| 945.61
#2018-06-22| 962.91
#2018-06-25| 959.17
#2018-06-26| 953.46
#2018-06-27| 923.96
#2018-06-28| 916.30
#2018-06-29| 939.66
#2018-07-02| 932.14
#2018-07-03| 943.30
#2018-07-04| 942.14
#2018-07-05| 936.42
#2018-07-06| 941.43
#2018-07-09| 960.24
#2018-07-10| 961.13
#2018-07-11| 954.02
#2018-07-12| 959.09
#2018-07-13| 958.47
#2018-07-16| 959.01
#2018-07-17| 963.40
#2018-07-18| 963.51
#2018-07-19| 961.83
#2018-07-20| 976.97
#2018-07-23| 976.36
#2018-07-24| 989.07
#2018-07-25| 993.69
#2018-07-26| 995.47
#2018-07-27| 997.65
#2018-07-30|1000.50
#2018-07-31| 993.51
#2018-08-01| 994.23
#2018-08-02| 986.26
#2018-08-03| 996.14
#2018-08-06| 985.52
#2018-08-07| 988.98
#2018-08-08| 985.12
#2018-08-09| 978.70
#2018-08-10| 954.24
#2018-08-13| 942.36
#2018-08-14| 952.44
#2018-08-15| 931.80
#2018-08-16| 936.89
#2018-08-17| 931.07
#2018-08-20| 942.82
#2018-08-21| 938.65
#2018-08-22| 938.13
#2018-08-23| 924.78
#2018-08-24| 923.15
#2018-08-27| 943.90
#2018-08-28| 934.35
#2018-08-29| 937.33
#2018-08-30| 927.34
#2018-08-31| 939.52
#2018-09-03| 932.24
#2018-09-04| 920.52
#2018-09-05| 915.07
#2018-09-06| 918.41
#2018-09-07| 924.34
#2018-09-10| 911.74
#2018-09-11| 895.43
#2018-09-12| 900.40
#2018-09-13| 901.61
#2018-09-14| 909.68
#2018-09-17| 909.59
#2018-09-18| 916.58
#2018-09-19| 914.30
#2018-09-20| 914.90
#2018-09-21| 923.55
#2018-09-24| 906.03
#2018-09-25| 899.72
#2018-09-26| 906.25
#2018-09-27| 912.65
#2018-09-28| 899.90
#2018-10-01| 896.19
#2018-10-02| 900.41
#2018-10-03| 914.49
#2018-10-04| 909.32
#2018-10-05| 908.03
#2018-10-08| 935.71
#2018-10-09| 945.39
#2018-10-10| 938.41
#2018-10-11| 923.81
#2018-10-12| 929.65
#2018-10-15| 931.85
#2018-10-16| 949.52
#2018-10-17| 947.11
#2018-10-18| 943.56
#2018-10-19| 948.96
#2018-10-22| 958.93
#2018-10-23| 944.42
#2018-10-24| 938.88
#2018-10-25| 946.26
#2018-10-26| 952.72
#2018-10-29| 958.50
#2018-10-30| 962.92
#2018-10-31| 969.56
#2018-11-01| 975.57
#2018-11-02| 988.68
#2018-11-05| 984.55
#2018-11-06| 980.51
#2018-11-07| 981.42
#2018-11-08| 980.46
#2018-11-09| 981.14
#2018-11-12| 979.15
#2018-11-13| 979.14
#2018-11-14| 986.30
#2018-11-15| 987.34
#2018-11-16|1002.14
#2018-11-19|1004.28
#2018-11-20| 994.27
#2018-11-21| 992.76
#2018-11-22| 998.17
#2018-11-23| 995.64
#2018-11-26| 996.32
#2018-11-27|1003.85
#2018-11-28|1008.17
#2018-11-29|1012.46
#2018-11-30|1005.59
#2018-12-03|1018.49
#2018-12-04|1020.08
#2018-12-05|1013.90
#2018-12-06|1004.03
#2018-12-07|1001.68
#2018-12-10| 978.97
#2018-12-11| 988.49
#2018-12-12|1011.50
#2018-12-13|1011.76
#2018-12-14|1008.75
#2018-12-17|1008.06
#2018-12-18|1011.04
#2018-12-19|1014.29
#2018-12-20|1021.40
#2018-12-21|1010.14
#2018-12-24|1005.85
#2018-12-25|1005.20
#2018-12-26|1004.09
#2018-12-27|1013.70
#2018-12-28|1031.31
#2018-12-31|1031.85
#2019-01-01|1032.92
#2019-01-02|1047.81
#2019-01-03|1057.86
#2019-01-04|1072.54
#2019-01-07|1069.24
#2019-01-08|1071.34
#2019-01-09|1081.28
#2019-01-10|1086.66
#2019-01-11|1091.22
#2019-01-14|1093.39
#2019-01-15|1093.09
#2019-01-16|1091.53
#2019-01-17|1097.49
#2019-01-18|1100.55
#2019-01-21|1095.49
#2019-01-22|1093.61
#2019-01-23|1103.07
#2019-01-24|1120.28
#2019-01-25|1115.79
#2019-01-28|1106.37
#2019-01-29|1121.82
#2019-01-30|1119.30
#2019-01-31|1136.73
#2019-02-01|1139.12
#2019-02-04|1127.93
#2019-02-05|1126.61
#2019-02-06|1109.54
#2019-02-07|1101.33
#2019-02-08|1102.35
#2019-02-11|1094.92
#2019-02-12|1104.12
#2019-02-13|1107.59
#2019-02-14|1108.62
#2019-02-15|1113.65
#2019-02-18|1109.47
#2019-02-19|1115.34
#2019-02-20|1117.95
#2019-02-21|1112.34
#2019-02-22|1124.93
#2019-02-25|1123.60
#2019-02-26|1120.31
#2019-02-27|1130.75
#2019-02-28|1117.12
#2019-03-01|1111.08
#2019-03-04|1115.30
#2019-03-05|1120.23
#2019-03-06|1113.40
#2019-03-07|1098.41
#2019-03-08|1100.83
#2019-03-11|1123.35
#2019-03-12|1138.06
#2019-03-13|1137.46
#2019-03-14|1140.17
#2019-03-15|1153.13
#2019-03-18|1165.93
#2019-03-19|1165.89
#2019-03-20|1148.28
#2019-03-21|1138.88
#2019-03-22|1109.00
#2019-03-25|1114.38
#2019-03-26|1124.22
#2019-03-27|1094.13
#2019-03-28|1105.21
#2019-03-29|1124.70
#2019-04-01|1131.24
#2019-04-02|1127.36
#2019-04-03|1130.72
#2019-04-04|1123.38
#2019-04-05|1124.90
#2019-04-08|1127.30
#2019-04-09|1122.01
#2019-04-10|1127.18
#2019-04-11|1123.42
#2019-04-12|1114.50
#2019-04-15|1115.24
#2019-04-16|1120.20
#2019-04-17|1108.79
#2019-04-18|1111.07
#2019-04-19|1110.94
#2019-04-22|1113.52
#2019-04-23|1115.07
#2019-04-24|1111.27
#2019-04-25|1114.21
#2019-04-26|1118.79
#2019-04-29|1121.89
#2019-04-30|1123.04
#2019-05-01|1126.32
#2019-05-02|1123.40
#2019-05-03|1124.48
#2019-05-06|1112.22
#2019-05-07|1110.43
#2019-05-08|1109.00
#2019-05-09|1096.88
#2019-05-10|1090.92
#2019-05-13|1071.78
#2019-05-14|1071.26
#2019-05-15|1067.52
#2019-05-16|1052.72
#2019-05-17|1041.38
#2019-05-20|1061.11
#2019-05-21|1070.99
#2019-05-22|1078.24
#2019-05-23|1070.53
#2019-05-24|1076.75
#2019-05-27|1092.13
#2019-05-28|1096.37
#2019-05-29|1100.87
#2019-05-30|1118.90
#2019-05-31|1138.18
#2019-06-03|1152.18
#2019-06-04|1162.08
#2019-06-05|1161.24
#2019-06-06|1167.62
#2019-06-07|1168.45
#2019-06-10|1161.08
#2019-06-11|1170.50
#2019-06-12|1168.79
#2019-06-13|1173.28
#2019-06-14|1165.13
#2019-06-17|1160.20
#2019-06-18|1168.15
#2019-06-19|1177.13
#2019-06-20|1186.80
#2019-06-21|1189.10
#2019-06-24|1192.26
#2019-06-25|1182.42
#2019-06-26|1185.82
#2019-06-27|1189.07
#2019-06-28|1200.94
#2019-07-01|1207.72
#2019-07-02|1207.65
#2019-07-03|1219.01
#2019-07-04|1241.80
#2019-07-05|1230.89
#2019-07-08|1227.67
#2019-07-09|1223.63
#2019-07-10|1238.50
#2019-07-11|1253.99
#2019-07-12|1246.83
#2019-07-15|1237.20
#2019-07-16|1240.34
#2019-07-17|1240.51
#2019-07-18|1241.86
#2019-07-19|1238.64
#2019-07-22|1233.09
#2019-07-23|1233.98
#2019-07-24|1228.67
#2019-07-25|1220.50
#2019-07-26|1219.47
#2019-07-29|1219.47
#2019-07-30|1223.23
#2019-07-31|1231.83
#2019-08-01|1236.58
#2019-08-02|1218.23
#2019-08-05|1184.29
#2019-08-06|1186.22
#2019-08-07|1185.11
#2019-08-08|1208.55
#2019-08-09|1209.96
#2019-08-12|1196.36
#2019-08-13|1193.62
#2019-08-14|1173.13
#2019-08-15|1158.08
#2019-08-16|1172.90
#2019-08-19|1165.36
#2019-08-20|1164.11
#2019-08-21|1179.66
#2019-08-22|1172.63
#2019-08-23|1168.51
#2019-08-26|1140.71
#2019-08-27|1145.09
#2019-08-28|1147.25
#2019-08-29|1158.00
#2019-08-30|1177.78
#2019-09-02|1175.98
#2019-09-03|1155.42
#2019-09-04|1171.13
#2019-09-05|1181.92
#2019-09-06|1184.16
#2019-09-09|1172.89
#2019-09-10|1168.72
#2019-09-11|1190.37
#2019-09-12|1195.70
#2019-09-13|1198.64
#2019-09-16|1191.45
#2019-09-17|1186.46
#2019-09-18|1189.45
#2019-09-19|1183.22
#2019-09-20|1169.27
#2019-09-23|1160.92
#2019-09-24|1157.37
#2019-09-25|1147.54
#2019-09-26|1154.68
#2019-09-27|1150.11
#2019-09-30|1149.48
#2019-10-01|1141.27
#2019-10-02|1131.16
#2019-10-03|1146.83
#2019-10-04|1155.10
#2019-10-07|1137.10
#2019-10-08|1135.46
#2019-10-09|1138.94
#2019-10-10|1145.83
#2019-10-11|1157.03
#2019-10-14|1155.97
#2019-10-15|1149.73
#2019-10-16|1153.11
#2019-10-17|1158.92
#2019-10-18|1170.71
#2019-10-21|1173.39
#2019-10-22|1184.06
#2019-10-23|1186.37
#2019-10-24|1191.99
#2019-10-25|1185.22
#2019-10-28|1194.19
#2019-10-29|1198.24
#2019-10-30|1203.25
#2019-10-31|1211.64
#2019-11-01|1217.50
#2019-11-04|1215.75
#2019-11-05|1210.32
#2019-11-06|1204.10
#2019-11-07|1208.08
#2019-11-08|1189.13
#2019-11-11|1184.12
#2019-11-12|1179.45
#2019-11-13|1165.51
#2019-11-14|1162.57
#2019-11-15|1157.46
#2019-11-18|1160.74
#2019-11-19|1158.69
#2019-11-20|1161.25
#2019-11-21|1157.17
#2019-11-22|1165.61
#2019-11-25|1160.31
#2019-11-26|1151.28
#2019-11-27|1156.48
#2019-11-28|1162.10
#2019-11-29|1164.29
#2019-12-02|1165.18
#2019-12-03|1170.02
#2019-12-04|1174.36
#2019-12-05|1177.15
#2019-12-06|1176.93
#2019-12-09|1181.74
#2019-12-10|1177.09
#2019-12-11|1194.45
#2019-12-12|1200.49
#2019-12-13|1212.09
#2019-12-16|1216.33
#2019-12-17|1223.02
#2019-12-18|1227.31
#2019-12-19|1225.94
#2019-12-20|1226.03
#2019-12-23|1238.50
#2019-12-24|1235.13
#2019-12-25|1235.14
#2019-12-26|1243.18
#2019-12-27|1249.77
#2019-12-30|1255.88
#2019-12-31|1257.48
#2020-01-01|1261.59
#2020-01-02|1269.98
#2020-01-03|1258.45
#2020-01-06|1255.39
#2020-01-07|1253.76
#2020-01-08|1255.92
#2020-01-09|1268.05
#2020-01-10|1277.29
#2020-01-13|1283.14
#2020-01-14|1291.68
#2020-01-15|1287.37
#2020-01-16|1289.47
#2020-01-17|1296.62
#2020-01-20|1297.15
#2020-01-21|1282.40
#2020-01-22|1296.15
#2020-01-23|1304.76
#2020-01-24|1304.42
#2020-01-27|1280.27
#2020-01-28|1297.52
#2020-01-29|1281.92
#2020-01-30|1258.45
#2020-01-31|1238.81
#2020-02-03|1246.87
#2020-02-04|1260.45
#2020-02-05|1262.09
#2020-02-06|1254.89
#2020-02-07|1233.30
#2020-02-10|1217.31
#2020-02-11|1233.42
#2020-02-12|1244.83
#2020-02-13|1244.86
#2020-02-14|1242.97
#2020-02-17|1244.63
#2020-02-18|1239.48
#2020-02-19|1248.40
#2020-02-20|1235.76
#2020-02-21|1238.75
#2020-02-24|1226.54
#2020-02-25|1216.12
#2020-02-26|1178.75
#2020-02-27|1152.37
#2020-02-28|1129.66
#2020-03-02|1150.58
#2020-03-03|1170.61
#2020-03-04|1188.04
#2020-03-05|1156.76
#2020-03-06|1119.44
#2020-03-09|1038.42
#2020-03-10|1063.29
#2020-03-11|1034.37
#2020-03-12| 925.70
#2020-03-13| 975.08
#2020-03-16| 891.40
#2020-03-17| 888.65
#2020-03-18| 808.73
#2020-03-19| 785.61
#2020-03-20| 816.30
#2020-03-23| 762.55
#2020-03-24| 790.50
#2020-03-25| 826.77
#2020-03-26| 869.43
#2020-03-27| 852.76
#2020-03-30| 853.78
#2020-03-31| 860.78
#2020-04-01| 832.09
#2020-04-02| 833.44
#2020-04-03| 831.99
#2020-04-06| 851.36
#2020-04-07| 869.92
#2020-04-08| 887.52
#2020-04-09| 918.76
#2020-04-10| 918.52
#2020-04-13| 909.62
#2020-04-14| 922.57
#2020-04-15| 911.38
#2020-04-16| 905.21
#2020-04-17| 915.94
#2020-04-20| 920.07
#2020-04-21| 904.75
#2020-04-22| 914.73
#2020-04-23| 906.88
#2020-04-24| 864.60
#2020-04-27| 893.64
#2020-04-28| 907.07
#2020-04-29| 927.94
#2020-04-30| 924.55
#2020-05-01| 919.09
#2020-05-04| 887.18
#2020-05-05| 895.70
#2020-05-06| 888.98
#2020-05-07| 859.98
#2020-05-08| 873.90
#2020-05-11| 873.70
#2020-05-12| 865.01
#2020-05-13| 856.63
#2020-05-14| 860.92
#2020-05-15| 864.45
#2020-05-18| 874.89
#2020-05-19| 882.49
#2020-05-20| 889.98
#2020-05-21| 900.71
#2020-05-22| 896.06
#2020-05-25| 925.43
#2020-05-26| 944.61
#2020-05-27| 960.28
#2020-05-28| 958.97
#2020-05-29| 965.11
#2020-06-01| 984.76
#2020-06-02|1005.75
#2020-06-03|1026.62
#2020-06-04|1020.54
#2020-06-05|1033.79
#2020-06-08|1052.64
#2020-06-09|1057.05
#2020-06-10|1045.91
#2020-06-11|1031.42
#2020-06-12|1016.94
#2020-06-15| 996.24
#2020-06-16|1004.77
#2020-06-17|1012.66
#2020-06-18|1006.35
#2020-06-19|1010.01
#2020-06-22|1027.59
#2020-06-23|1035.20
#2020-06-24|1016.42
#2020-06-25|1013.24
#2020-06-26| 990.18
#2020-06-29| 993.87
#2020-06-30| 986.38
#2020-07-01|1002.05
#2020-07-02|1014.40
#2020-07-03|1027.36
#2020-07-06|1041.65
#2020-07-07|1030.26
#2020-07-08|1030.68
#2020-07-09|1046.09
#2020-07-10|1033.22
#2020-07-13|1031.42
#2020-07-14|1012.32
#2020-07-15|1030.74
#2020-07-16|1019.31
#2020-07-17|1043.46
#2020-07-20|1051.45
#2020-07-21|1061.35
#2020-07-22|1077.58
#2020-07-23|1067.36
#2020-07-24|1054.18
#2020-07-27|1059.32
#2020-07-28|1057.90
#2020-07-29|1060.58
#2020-07-30|1057.18
#2020-07-31|1058.28
#2020-08-03|1043.71
#2020-08-04|1036.96
#2020-08-05|1040.46
#2020-08-06|1039.88
#2020-08-07|1027.52
#2020-08-10|1027.68
#2020-08-11|1021.69
#2020-08-12|1021.86
#2020-08-13|1029.43
#2020-08-14|1027.90
#2020-08-17|1014.77
#2020-08-18|1022.92
#2020-08-19|1013.93
#2020-08-20|1003.15
#2020-08-21|1010.79
#2020-08-24|1017.37
#2020-08-25|1023.36
#2020-08-26|1011.75
#2020-08-27|1005.61
#2020-08-28|1023.73
#2020-08-31| 993.44
#2020-09-01|1019.75
#2020-09-02|1021.30
#2020-09-03|1017.81
#2020-09-04|1015.82
#2020-09-07|1009.21
#2020-09-08|1005.13
#2020-09-09|1016.53
#2020-09-10|1010.37
#2020-09-11|1003.76
#2020-09-14|1007.61
#2020-09-15|1006.90
#2020-09-16|1005.32
#2020-09-17|1007.36
#2020-09-18|1000.63
#2020-09-21| 979.15
#2020-09-22| 980.15
#2020-09-23| 960.91
#2020-09-24| 955.14
#2020-09-25| 958.40
#2020-09-28| 954.43
#2020-09-29| 936.92
#2020-09-30| 941.53
#2020-10-01| 945.75
#2020-10-02| 940.56
#2020-10-05| 948.36
#2020-10-06| 957.12
#2020-10-07| 943.52
#2020-10-08| 948.86
#2020-10-09| 951.61
#2020-10-12| 949.02
#2020-10-13| 946.55
#2020-10-14| 954.73
#2020-10-15| 946.37
#2020-10-16| 948.20
#2020-10-19| 961.79
#2020-10-20| 966.49
#2020-10-21| 971.47
#2020-10-22| 976.94
#2020-10-23| 978.83
#2020-10-26| 980.75
#2020-10-27| 974.37
#2020-10-28| 947.34
#2020-10-29| 946.89
#2020-10-30| 943.05
#2020-11-02| 942.99
#2020-11-03| 958.65
#2020-11-04| 971.46
#2020-11-05|1009.49
#2020-11-06|1024.15
#2020-11-09|1039.52
#2020-11-10|1046.03
#2020-11-11|1058.13
#2020-11-12|1040.53
#2020-11-13|1036.59
#2020-11-16|1048.14
#2020-11-17|1057.39
#2020-11-18|1060.96
#2020-11-19|1056.19
#2020-11-20|1040.67
#2020-11-23|1057.16
#2020-11-24|1066.53
#2020-11-25|1065.03
#2020-11-26|1073.18
#2020-11-27|1074.23
#2020-11-30|1066.02
#2020-12-01|1086.54
#2020-12-02|1095.96
#2020-12-03|1109.17
#2020-12-04|1102.04
#2020-12-07|1107.31
#2020-12-08|1106.20
#2020-12-09|1104.24
#2020-12-10|1111.60
#2020-12-11|1126.31
#2020-12-14|1121.92
#2020-12-15|1126.78
#2020-12-16|1128.57
#2020-12-17|1134.82
#2020-12-18|1135.19
#2020-12-21|1106.48
#2020-12-22|1115.45
#2020-12-23|1125.96
#2020-12-24|1129.95
#2020-12-25|1130.43
#2020-12-28|1138.06
#2020-12-29|1145.15
#2020-12-30|1156.04
#2020-12-31|1151.73
#2021-01-01|1152.57
#2021-01-04|1151.39
#2021-01-05|1142.26
#2021-01-06|1140.32
#2021-01-07|1139.56
#2021-01-08|1163.73
#2021-01-11|1143.35
#2021-01-12|1157.06
#2021-01-13|1172.37
#2021-01-14|1187.32
#2021-01-15|1172.93
#2021-01-18|1161.51
#2021-01-19|1165.47
#2021-01-20|1156.56
#2021-01-21|1140.98
#2021-01-22|1129.91
#2021-01-25|1124.14
#2021-01-26|1118.89
#2021-01-27|1118.41
#2021-01-28|1114.31
#2021-01-29|1088.30
#2021-02-01|1110.81
#2021-02-02|1136.08
#2021-02-03|1143.52
#2021-02-04|1141.67
#2021-02-05|1147.09
#2021-02-08|1147.91
#2021-02-09|1145.42
#2021-02-10|1145.32
#2021-02-11|1152.79
#2021-02-12|1150.18
#2021-02-15|1148.85
#2021-02-16|1158.28
#2021-02-17|1155.46
#2021-02-18|1154.12
#2021-02-19|1153.12
#2021-02-22|1129.22
#2021-02-23|1137.95
#2021-02-24|1130.70
#2021-02-25|1133.52
#2021-02-26|1106.31
#2021-03-01|1103.43
#2021-03-02|1096.86
#2021-03-03|1105.02
#2021-03-04|1109.12
#2021-03-05|1099.50
#2021-03-08|1093.56
#2021-03-09|1088.08
#2021-03-10|1098.59
#2021-03-11|1119.45
#2021-03-12|1130.14
#2021-03-15|1140.85
#2021-03-16|1148.01
#2021-03-17|1148.80
#2021-03-18|1152.56
#2021-03-19|1178.68
#2021-03-22|1181.98
#2021-03-23|1163.69
#2021-03-24|1149.60
#2021-03-25|1142.88
#2021-03-26|1146.39
#2021-03-29|1147.70
#2021-03-30|1153.59
#2021-03-31|1157.30
#2021-04-01|1150.56
#2021-04-02|1150.51
#2021-04-05|1151.56
#2021-04-06|1153.64
#2021-04-07|1156.37
#2021-04-08|1157.02
#2021-04-09|1145.91
#2021-04-12|1131.60
#2021-04-13|1135.80
#2021-04-14|1138.04
#2021-04-15|1143.94
#2021-04-16|1157.29
#2021-04-19|1148.35
#2021-04-20|1151.71
#2021-04-21|1144.47
#2021-04-22|1135.06
#2021-04-23|1152.04
#2021-04-26|1151.24
#2021-04-27|1138.49
#2021-04-28|1151.86
#2021-04-29|1168.88
#2021-04-30|1158.90
#2021-05-03|1158.60
#2021-05-04|1155.48
#2021-05-05|1165.53
#2021-05-06|1178.38
#2021-05-07|1191.94
#2021-05-10|1193.37
#2021-05-11|1197.89
#2021-05-12|1185.15
#2021-05-13|1184.04
#2021-05-14|1198.48
#2021-05-17|1200.68
#2021-05-18|1214.07
#2021-05-19|1216.95
#2021-05-20|1215.62
#2021-05-21|1220.34
#2021-05-24|1223.50
#2021-05-25|1228.44
#2021-05-26|1224.09
#2021-05-27|1236.21
#2021-05-28|1239.75
#2021-05-31|1237.80
#2021-06-01|1245.69
#2021-06-02|1257.66
#2021-06-03|1256.71
#2021-06-04|1260.27
#2021-06-07|1280.45
#2021-06-08|1277.40
#2021-06-09|1276.28
#2021-06-10|1283.22
#2021-06-11|1286.13
#2021-06-14|1292.96
#2021-06-15|1269.20
#2021-06-16|1273.67
#2021-06-17|1272.96
#2021-06-18|1249.99
#2021-06-21|1256.35
#2021-06-22|1257.00
#2021-06-23|1258.42
#2021-06-24|1257.87
#2021-06-25|1255.03
#2021-06-28|1258.25
#2021-06-29|1247.08
#2021-06-30|1232.83
#2021-07-01|1227.60
#2021-07-02|1223.42
#2021-07-05|1225.15
#2021-07-06|1206.97
#2021-07-07|1206.68
#2021-07-08|1194.53
#2021-07-09|1197.53
#2021-07-12|1206.54
#2021-07-13|1218.97
#2021-07-14|1233.02
#2021-07-15|1244.89
#2021-07-16|1242.24
#2021-07-19|1225.36
#2021-07-20|1215.35
#2021-07-21|1216.72
#2021-07-22|1235.17
#2021-07-23|1226.64
#2021-07-26|1217.67
#2021-07-27|1212.76
#2021-07-28|1211.34
#2021-07-29|1224.69
#2021-07-30|1218.99
#2021-08-02|1238.16
#2021-08-03|1239.01
#2021-08-04|1241.35
#2021-08-05|1235.14
#2021-08-06|1228.99
#2021-08-09|1228.65
#2021-08-10|1223.58
#2021-08-11|1232.76
#2021-08-12|1237.29
#2021-08-13|1244.31
#2021-08-16|1242.65
#2021-08-17|1222.15
#2021-08-18|1213.27
#2021-08-19|1212.25
#2021-08-20|1213.65
#2021-08-23|1236.74
#2021-08-24|1230.72
#2021-08-25|1236.91
#2021-08-26|1222.36
#2021-08-27|1236.14
#2021-08-30|1254.41
#2021-08-31|1266.68
#2021-09-01|1274.13
#2021-09-02|1288.95
#2021-09-03|1292.76
#2021-09-06|1294.63
#2021-09-07|1291.04
#2021-09-08|1276.28
#2021-09-09|1286.47
#2021-09-10|1277.44
#2021-09-13|1290.74
#2021-09-14|1281.24
#2021-09-15|1281.87
#2021-09-16|1268.59
#2021-09-17|1267.71
#2021-09-20|1248.92
#2021-09-21|1265.67
#2021-09-22|1270.73
#2021-09-23|1297.78
#2021-09-24|1268.82
#2021-09-27|1260.27
#2021-09-28|1270.94
#2021-09-29|1276.68
#2021-09-30|1289.59
#2021-10-01|1297.05
#2021-10-04|1258.04
#2021-10-05|1264.80
#2021-10-06|1264.99
#2021-10-07|1275.38
#2021-10-08|1251.36
#2021-10-11|1252.77
#2021-10-12|1251.74
#2021-10-13|1267.39
#2021-10-14|1278.22
#2021-10-15|1284.81
#2021-10-18|1285.39
#2021-10-19|1276.56
#2021-10-20|1276.44
#2021-10-21|1247.36
#2021-10-22|1222.97
#2021-10-25|1242.42
#2021-10-26|1236.20
#2021-10-27|1247.16
#2021-10-28|1227.91
#2021-10-29|1224.45
#2021-11-01|1231.84
#2021-11-02|1225.44
#2021-11-03|1232.69
#2021-11-04|1231.69
#2021-11-05|1223.43
#2021-11-08|1226.05
#2021-11-09|1242.53
#2021-11-10|1231.10
#2021-11-11|1241.40
#2021-11-12|1236.74
#2021-11-15|1229.26
#2021-11-16|1224.60
#2021-11-17|1227.79
#2021-11-18|1218.53
#2021-11-19|1224.08
#2021-11-22|1208.32
#2021-11-23|1217.11
#2021-11-24|1241.98
#2021-11-25|1249.27
#2021-11-26|1220.38
#2021-11-29|1222.22
#2021-11-30|1200.25
#2021-12-01|1213.57
#2021-12-02|1231.75
#2021-12-03|1234.86
#2021-12-06|1207.62
#2021-12-07|1217.56
#2021-12-08|1243.39
#2021-12-09|1251.73
#2021-12-10|1241.20
#2021-12-13|1241.87
#2021-12-14|1243.68
#2021-12-15|1246.55
#2021-12-16|1255.45
#2021-12-17|1255.10
#2021-12-20|1226.97
#2021-12-21|1240.28
#2021-12-22|1247.09
#2021-12-23|1267.76
#2021-12-24|1277.35
#2021-12-27|1276.68
#2021-12-28|1270.21
#2021-12-29|1258.72
#2021-12-30|1270.75
#2021-12-31|1274.58
#2022-01-03|1284.13
#2022-01-04|1257.79
#2022-01-05|1242.50
#2022-01-06|1214.53
#2022-01-07|1204.66
#2022-01-10|1206.34
#2022-01-11|1215.25
#2022-01-12|1234.67
#2022-01-13|1241.11
#2022-01-14|1235.34
#2022-01-17|1225.61
#2022-01-18|1218.87
#2022-01-19|1228.27
#2022-01-20|1239.48
#2022-01-21|1236.54
#2022-01-24|1206.29
#2022-01-25|1206.23
#2022-01-26|1211.38
#2022-01-27|1204.38
#2022-01-28|1198.18
#2022-01-31|1222.71
#2022-02-01|1222.22
#2022-02-02|1218.36
#2022-02-03|1221.06
#2022-02-04|1220.83
#2022-02-07|1225.53
#2022-02-08|1221.77
#2022-02-09|1236.66
#2022-02-10|1250.73
#2022-02-11|1236.15
#2022-02-14|1202.13
#2022-02-15|1222.51
#2022-02-16|1221.84
#2022-02-17|1221.88
#2022-02-18|1219.02
#2022-02-21|1207.50
#2022-02-22|1192.51
#2022-02-23|1197.62
#2022-02-24|1151.19
#2022-02-25|1187.73
#2022-02-28|1186.64
#2022-03-01|1187.07
#2022-03-02|1175.62
#2022-03-03|1187.70
#2022-03-04|1165.88
#2022-03-07|1133.69
#2022-03-08|1119.48
#2022-03-09|1137.86
#2022-03-10|1147.39
#2022-03-11|1128.16
#2022-03-14|1091.77
#2022-03-15|1050.96
#2022-03-16|1084.73
#2022-03-17|1125.63
#2022-03-18|1135.08
#2022-03-21|1144.02
#2022-03-22|1169.10
#2022-03-23|1174.60
#2022-03-24|1194.00
#2022-03-25|1184.24
#2022-03-28|1183.80
#2022-03-29|1198.11
#2022-03-30|1208.74
#2022-03-31|1205.40
#2022-04-01|1240.24
#2022-04-04|1256.63
#2022-04-05|1258.92
#2022-04-06|1251.93
#2022-04-07|1227.18
#2022-04-08|1245.03
#2022-04-11|1233.46
#2022-04-12|1233.28
#2022-04-13|1235.58
#2022-04-14|1237.17
#2022-04-15|1237.17
#2022-04-18|1241.11
#2022-04-19|1214.70
#2022-04-20|1223.74
#2022-04-21|1219.21
#2022-04-22|1202.93
#2022-04-25|1174.18
#2022-04-26|1175.77
#2022-04-27|1182.96
#2022-04-28|1195.82
#2022-04-29|1190.22
#2022-05-02|1182.42
#2022-05-03|1184.71
#2022-05-04|1192.89
#2022-05-05|1178.62
#2022-05-06|1155.61
#2022-05-09|1148.08
#2022-05-10|1139.95
#2022-05-11|1133.79
#2022-05-12|1123.72
#2022-05-13|1142.83
#2022-05-16|1157.95
#2022-05-17|1179.39
#2022-05-18|1188.91
#2022-05-19|1186.91
#2022-05-20|1210.76
#2022-05-23|1220.11
#2022-05-24|1214.82
#2022-05-25|1220.46
#2022-05-26|1223.45
#2022-05-27|1223.67
#2022-05-30|1219.58
#2022-05-31|1246.83
#2022-06-01|1237.94
#2022-06-02|1238.82
#2022-06-03|1229.87
#2022-06-06|1227.96
#2022-06-07|1217.17
#2022-06-08|1212.88
#2022-06-09|1209.53
#2022-06-10|1190.98
#2022-06-13|1157.26
#2022-06-14|1169.31
#2022-06-15|1167.06
#2022-06-16|1154.54
#2022-06-17|1141.30
#2022-06-20|1140.23
#2022-06-21|1155.07
#2022-06-22|1141.19
#2022-06-23|1137.82
#2022-06-24|1149.97
#2022-06-27|1155.79
#2022-06-28|1174.78
#2022-06-29|1159.46
#2022-06-30|1164.67
#2022-07-01|1158.81
#2022-07-04|1159.09
#2022-07-05|1150.90
#2022-07-06|1146.00
#2022-07-07|1169.89
#2022-07-08|1184.06
#2022-07-11|1167.95
#2022-07-12|1160.44
#2022-07-13|1160.41
#2022-07-14|1148.59
#2022-07-15|1142.40
#2022-07-18|1154.14
#2022-07-19|1148.82
#2022-07-20|1143.98
#2022-07-21|1140.70
#2022-07-22|1138.63
#2022-07-25|1143.05
#2022-07-26|1148.78
#2022-07-27|1160.06
#2022-07-28|1176.63
#2022-07-29|1179.03
#2022-08-01|1188.53
#2022-08-02|1177.25
#2022-08-03|1171.74
#2022-08-04|1185.03
#2022-08-05|1194.64
#2022-08-08|1202.06
#2022-08-09|1195.85
#2022-08-10|1198.29
#2022-08-11|1189.56
#2022-08-12|1207.04
#2022-08-15|1212.58
#2022-08-16|1218.13
#2022-08-17|1229.55
#2022-08-18|1225.53
#2022-08-19|1225.45
#2022-08-22|1201.09
#2022-08-23|1213.58
#2022-08-24|1204.96
#2022-08-25|1207.35
#2022-08-26|1210.17
#2022-08-29|1210.03
#2022-08-30|1208.41
#2022-08-31|1202.88
#2022-09-01|1199.32
#2022-09-02|1202.16
#2022-09-05|1205.29
#2022-09-06|1200.83
#2022-09-07|1201.77
#2022-09-08|1208.78
#2022-09-09|1216.68
#2022-09-12|1222.92
#2022-09-13|1212.81
#2022-09-14|1203.00
#2022-09-15|1190.66
#2022-09-16|1170.10
#2022-09-19|1176.13
#2022-09-20|1182.19
#2022-09-21|1165.73
#2022-09-22|1167.49
#2022-09-23|1140.61
#2022-09-26|1100.11
#2022-09-27|1094.35
#2022-09-28|1077.22
#2022-09-29|1068.21
#2022-09-30|1080.84
#2022-10-03|1112.06
#2022-10-04|1110.27
#2022-10-05|1117.80
#2022-10-06|1118.75
#2022-10-07|1107.64
#2022-10-10|1100.85
#2022-10-11|1095.75
#2022-10-12|1089.38
#2022-10-13|1083.99
#2022-10-14|1082.16
#2022-10-17|1092.87
#2022-10-18|1109.92
#2022-10-19|1102.56
#2022-10-20|1108.54
#2022-10-21|1122.67
#2022-10-24|1093.76
#2022-10-25|1091.81
#2022-10-26|1084.27
#2022-10-27|1096.23
#2022-10-28|1081.23
#2022-10-31|1078.57
#2022-11-01|1115.25
#2022-11-02|1112.53
#2022-11-03|1113.36
#2022-11-04|1139.35
#2022-11-07|1126.50
#2022-11-08|1126.37
#2022-11-09|1120.55
#2022-11-10|1074.68
#2022-11-11|1104.94
#2022-11-14|1119.63
#2022-11-15|1133.82
#2022-11-16|1116.86
#2022-11-17|1097.09
#2022-11-18|1102.77
#2022-11-21|1119.16
#2022-11-22|1114.19
#2022-11-23|1114.88
#2022-11-24|1143.46
#2022-11-25|1128.37
#2022-11-28|1123.85
#2022-11-29|1137.57
#2022-11-30|1160.64
#2022-12-01|1153.78
#2022-12-02|1134.98
#2022-12-05|1134.82
#2022-12-06|1139.44
#2022-12-07|1132.62
#2022-12-08|1126.89
#2022-12-09|1140.35
#2022-12-12|1118.49
#2022-12-13|1118.56
#2022-12-14|1123.86
#2022-12-15|1117.14
#2022-12-16|1117.84
#2022-12-19|1111.42
#2022-12-20|1123.23
#2022-12-21|1116.15
#2022-12-22|1116.16
#2022-12-23|1111.85
#2022-12-26|1112.46
#2022-12-27|1099.59
#2022-12-28|1141.16
#2022-12-29|1137.04
#2022-12-30|1136.06
#2023-01-02|1126.02
#2023-01-03|1122.86
#2023-01-04|1130.94
#2023-01-05|1143.04
#2023-01-06|1157.74
#2023-01-09|1163.34
#2023-01-10|1169.46
#2023-01-11|1175.66
#2023-01-12|1182.49
#2023-01-13|1180.84
#2023-01-16|1178.28
#2023-01-17|1181.74
#2023-01-18|1193.55
#2023-01-19|1181.18
#2023-01-20|1182.96
#2023-01-23|1181.69
#2023-01-24|1183.84
#2023-01-25|1193.21
#2023-01-26|1195.51
#2023-01-27|1187.31
#2023-01-30|1167.40
#2023-01-31|1170.25
#2023-02-01|1171.31
#2023-02-02|1169.99
#2023-02-03|1146.79
#2023-02-06|1136.07
#2023-02-07|1128.56
#2023-02-08|1140.56
#2023-02-09|1128.73
#2023-02-10|1134.93
#2023-02-13|1138.75
#2023-02-14|1134.36
#2023-02-15|1129.88
#2023-02-16|1131.39
#2023-02-17|1132.53
#2023-02-20|1140.97
#2023-02-21|1143.95
#2023-02-22|1121.78
#2023-02-23|1123.11
#2023-02-24|1110.38
#2023-02-27|1102.22
#2023-02-28|1095.97
#2023-03-01|1106.36
#2023-03-02|1104.02
#2023-03-03|1119.49
#2023-03-06|1138.01
#2023-03-07|1129.07
#2023-03-08|1137.77
#2023-03-09|1122.05
#2023-03-10|1115.15
#2023-03-13|1115.96
#2023-03-14|1100.12
#2023-03-15|1113.35
#2023-03-16|1115.59
#2023-03-17|1108.85
#2023-03-20|1091.52
#2023-03-21|1089.55
#2023-03-22|1092.12
#2023-03-23|1083.34
#2023-03-24|1081.14
#2023-03-27|1079.29
#2023-03-28|1098.82
#2023-03-29|1108.70
#2023-03-30|1114.73
#2023-03-31|1122.39
#2023-04-03|1110.63
#2023-04-04|1114.02
#2023-04-05|1115.21
#2023-04-06|1117.54
#2023-04-07|1117.55
#2023-04-10|1119.62
#2023-04-11|1144.50
#2023-04-12|1154.72
#2023-04-13|1161.70
#2023-04-14|1162.87
#2023-04-17|1163.31
#2023-04-18|1150.47
#2023-04-19|1133.69
#2023-04-20|1144.93
#2023-04-21|1140.92
#2023-04-24|1146.83
#2023-04-25|1137.33
#2023-04-26|1150.84
#2023-04-27|1159.51
#2023-04-28|1158.90
#2023-05-01|1160.24
#2023-05-02|1167.60
#2023-05-03|1161.18
#2023-05-04|1175.92
#2023-05-05|1184.93
#2023-05-08|1193.53
#2023-05-09|1195.38
#2023-05-10|1213.02
#2023-05-11|1218.84
#2023-05-12|1210.04
#2023-05-15|1218.83
#2023-05-16|1218.60
#2023-05-17|1197.39
#2023-05-18|1187.45
#2023-05-19|1190.15
#2023-05-22|1202.01
#2023-05-23|1190.95
#2023-05-24|1184.02
#2023-05-25|1179.65
#2023-05-26|1178.90
#2023-05-29|1177.09
#2023-05-30|1167.11
#2023-05-31|1152.09
#2023-06-01|1168.28
#2023-06-02|1191.41
#2023-06-05|1193.84
#2023-06-06|1204.09
#2023-06-07|1212.35
#2023-06-08|1219.17
#2023-06-09|1237.65
#2023-06-12|1238.69
#2023-06-13|1234.69
#2023-06-14|1242.03
#2023-06-15|1248.18
#2023-06-16|1247.17
#2023-06-19|1251.56
#2023-06-20|1254.03
#2023-06-21|1256.18
#2023-06-22|1242.53
#2023-06-23|1237.64
#2023-06-26|1239.49
#2023-06-27|1243.12
#2023-06-28|1242.21
#2023-06-29|1237.54
#2023-06-30|1257.94
#2023-07-03|1267.48
#2023-07-04|1260.49
#2023-07-05|1254.69
#2023-07-06|1242.60
#2023-07-07|1233.38
#2023-07-10|1235.11
#2023-07-11|1233.27
#2023-07-12|1239.80
#2023-07-13|1241.66
#2023-07-14|1237.50
#2023-07-17|1236.15
#2023-07-18|1230.91
#2023-07-19|1232.66
#2023-07-20|1228.86
#2023-07-21|1237.65
#2023-07-24|1245.60
#2023-07-25|1259.47
#2023-07-26|1262.19
#2023-07-27|1254.31
#2023-07-28|1270.04
#2023-07-31|1285.64
#2023-08-01|1275.15
#2023-08-02|1256.11
#2023-08-03|1239.56
#2023-08-04|1240.05
#2023-08-07|1231.77
#2023-08-08|1227.52
#2023-08-09|1230.14
#2023-08-10|1238.41
#2023-08-11|1234.34
#2023-08-14|1219.03
#2023-08-15|1206.91
#2023-08-16|1206.17
#2023-08-17|1202.68
#2023-08-18|1204.46
#2023-08-21|1194.64
#2023-08-22|1215.09
#2023-08-23|1223.51
#2023-08-24|1228.53
#2023-08-25|1206.64
#2023-08-28|1204.08
#2023-08-29|1223.15
#2023-08-30|1212.11
#2023-08-31|1190.42
#2023-09-01|1208.87
#2023-09-04|1221.25
#2023-09-05|1203.99
#2023-09-06|1194.24
#2023-09-07|1200.27
#2023-09-08|1209.56
#2023-09-11|1227.74
#2023-09-12|1217.21
#2023-09-13|1230.47
#2023-09-14|1239.68
#2023-09-15|1241.19
#2023-09-18|1245.71
#2023-09-19|1251.23
#2023-09-20|1257.28
#2023-09-21|1239.45
#2023-09-22|1241.11
#2023-09-25|1233.38
#2023-09-26|1227.65
#2023-09-27|1212.94
#2023-09-28|1213.90
#2023-09-29|1232.08
#2023-10-02|1220.61
#2023-10-03|1191.10
#2023-10-04|1182.82
#2023-10-05|1174.86
#2023-10-06|1180.84
#2023-10-09|1180.69
#2023-10-10|1201.47
#2023-10-11|1210.09
#2023-10-12|1213.10
#2023-10-13|1193.73
#2023-10-16|1197.75
#2023-10-17|1202.11
#2023-10-18|1179.52
#2023-10-19|1180.91
#2023-10-20|1172.49
#2023-10-23|1166.84
#2023-10-24|1170.43
#2023-10-25|1164.19
#2023-10-26|1177.63
#2023-10-27|1189.60
#2023-10-30|1172.81
#2023-10-31|1176.11
#2023-11-01|1185.92
#2023-11-02|1200.30
#2023-11-03|1227.63
#2023-11-06|1238.82
#2023-11-07|1242.06
#2023-11-08|1237.86
#2023-11-09|1239.45
#2023-11-10|1245.72
#2023-11-13|1253.00
#2023-11-14|1273.53
#2023-11-15|1282.33
#2023-11-16|1297.93
#2023-11-17|1285.09
#2023-11-20|1291.92
#2023-11-21|1282.05
#2023-11-22|1283.50
#2023-11-23|1289.68
#2023-11-24|1280.84
#2023-11-27|1279.80
#2023-11-28|1292.59
#2023-11-29|1283.60
#2023-11-30|1284.95
#2023-12-01|1296.13
#2023-12-04|1300.70
#2023-12-05|1328.81
#2023-12-06|1342.50
#2023-12-07|1352.17
#2023-12-08|1341.74
#2023-12-11|1343.57
#2023-12-12|1337.96
#2023-12-13|1356.57
#2023-12-14|1372.42
#2023-12-15|1378.46
#2023-12-18|1383.46
#2023-12-19|1393.09
#2023-12-20|1368.46
#2023-12-21|1385.65
#2023-12-22|1389.43
#2023-12-25|1389.39
#2023-12-26|1399.84
#2023-12-27|1406.65
#2023-12-28|1423.93
#2023-12-29|1425.76
#2024-01-01|1426.26
#2024-01-02|1409.54
#2024-01-03|1416.54
#2024-01-04|1433.30
#2024-01-05|1441.73
#2024-01-08|1436.97
#2024-01-09|1441.71
#2024-01-10|1440.51
#2024-01-11|1447.73
#2024-01-12|1454.46
#2024-01-15|1462.34
#2024-01-16|1432.15
#2024-01-17|1409.93
#2024-01-18|1391.91
#2024-01-19|1399.14
#2024-01-22|1378.95
#2024-01-23|1380.75
#2024-01-24|1413.70
#2024-01-25|1440.30
#2024-01-26|1433.54
#2024-01-29|1451.69
#2024-01-30|1428.13
#2024-01-31|1443.74
#2024-02-01|1455.98
#2024-02-02|1455.81
#2024-02-05|1450.59
#2024-02-06|1474.96
#2024-02-07|1474.68
#2024-02-08|1468.55
#2024-02-09|1460.02
#2024-02-12|1442.74
#2024-02-13|1446.34
#2024-02-14|1439.29
#2024-02-15|1456.42
#2024-02-16|1462.17
#2024-02-19|1474.19
#2024-02-20|1503.97
#2024-02-21|1482.09
#2024-02-22|1499.62
#2024-02-23|1489.57
#2024-02-26|1491.63
#2024-02-27|1500.61
#2024-02-28|1483.11
#2024-02-29|1485.59
#2024-03-01|1497.11
#2024-03-04|1510.92
#2024-03-05|1512.91
#2024-03-06|1515.84
#2024-03-07|1520.05
#2024-03-08|1524.46
#2024-03-11|1508.33
#2024-03-12|1503.95
#2024-03-13|1463.77
#2024-03-14|1467.29
#2024-03-15|1461.33
#2024-03-18|1459.52
#2024-03-19|1447.62
#2024-03-20|1453.52
#2024-03-21|1477.37
#2024-03-22|1469.87
#2024-03-25|1466.50
#2024-03-26|1458.55
#2024-03-27|1456.60
#2024-03-28|1461.58
#2024-03-29|1461.61
#2024-04-01|1466.26
#2024-04-02|1475.05
#2024-04-03|1487.06
#2024-04-04|1500.63
#2024-04-05|1489.28
#2024-04-08|1514.46
#2024-04-09|1530.44
#2024-04-10|1527.47
#2024-04-11|1521.66
#2024-04-12|1493.74
#2024-04-15|1480.75
#2024-04-16|1459.89
#2024-04-17|1467.31
#2024-04-18|1464.44
#2024-04-19|1469.43
#2024-04-22|1470.65
#2024-04-23|1477.40
#2024-04-24|1485.21
#2024-04-25|1494.14
#2024-04-26|1500.32
#2024-04-29|1511.27
#2024-04-30|1511.78
#2024-05-01|1510.69
#2024-05-02|1537.23
#2024-05-03|1548.72
#2024-05-06|1541.61
#2024-05-07|1528.21
#2024-05-08|1530.89
#2024-05-09|1513.70
#2024-05-10|1541.37
#2024-05-13|1548.97
#2024-05-14|1569.95
#2024-05-15|1581.49
#2024-05-16|1581.88
#2024-05-17|1587.09
#2024-05-20|1593.64
#2024-05-21|1604.91
#2024-05-22|1596.66
#2024-05-23|1590.30
#2024-05-24|1596.89
#2024-05-27|1600.96
#2024-05-28|1585.66
#2024-05-29|1572.88
#2024-05-30|1564.30
#2024-05-31|1556.78
#2024-06-03|1637.69
#2024-06-04|1539.30
#2024-06-05|1550.78
#2024-06-06|1576.20
#2024-06-07|1595.97
#2024-06-10|1594.89
#2024-06-11|1586.94
#2024-06-12|1587.17
#2024-06-13|1598.80
#2024-06-14|1600.40
#2024-06-17|1576.51
#2024-06-18|1585.51
#2024-06-19|1578.18
#2024-06-20|1576.64
#2024-06-21|1573.62
#2024-06-24|1594.21
#2024-06-25|1584.84
#2024-06-26|1575.04
#2024-06-27|1581.46
#2024-06-28|1590.39
#2024-07-01|1588.75
#2024-07-02|1586.28
#2024-07-03|1612.89
#2024-07-04|1627.55
#2024-07-05|1634.97
#2024-07-08|1631.94
#2024-07-09|1643.56
#2024-07-10|1641.66
#2024-07-11|1638.83
#2024-07-12|1630.98
#2024-07-15|1635.22
#2024-07-16|1631.17
#2024-07-17|1617.86
#2024-07-18|1601.50
#2024-07-19|1568.69
#2024-07-22|1597.08
#2024-07-23|1586.45
#2024-07-24|1597.09
#2024-07-25|1586.87
#2024-07-26|1602.90
#2024-07-29|1602.12
#2024-07-30|1612.41
#2024-07-31|1626.35
#2024-08-01|1642.87
#2024-08-02|1620.76
#2024-08-05|1575.32
#2024-08-06|1589.51
#2024-08-07|1620.86
#2024-08-08|1610.15
#2024-08-09|1640.47
#2024-08-12|1632.94
#2024-08-13|1628.94
#2024-08-14|1634.70
#2024-08-15|1630.35
#2024-08-16|1639.14
#2024-08-19|1662.88
#2024-08-20|1661.37
#2024-08-21|1657.22
#2024-08-22|1636.33
#2024-08-23|1640.94
#2024-08-26|1641.43
#2024-08-27|1636.95
#2024-08-28|1627.87
#2024-08-29|1609.71
#2024-08-30|1613.07
#2024-09-02|1617.67
#2024-09-03|1610.22
#2024-09-04|1613.46
#2024-09-05|1607.05
#2024-09-06|1596.96
#2024-09-09|1578.50
#2024-09-10|1589.90
#2024-09-11|1563.86
#2024-09-12|1579.24
#2024-09-13|1594.69
#2024-09-16|1617.40
#2024-09-17|1624.48
#2024-09-18|1622.46
#2024-09-19|1632.59
#2024-09-20|1629.48
#2024-09-23|1636.65
#2024-09-24|1667.74
#2024-09-25|1674.37
#2024-09-26|1691.73
#2024-09-27|1698.71
#2024-09-30|1705.52
#2024-10-01|1698.76
#2024-10-02|1718.03
#2024-10-03|1689.83
#2024-10-04|1694.83
#2024-10-07|1686.58
#2024-10-08|1647.21
#2024-10-09|1624.16
#2024-10-10|1646.21
#2024-10-11|1632.84
#2024-10-14|1641.40
#2024-10-15|1628.45
#2024-10-16|1623.64
#2024-10-17|1608.61
#2024-10-18|1621.57
#2024-10-21|1612.21
#2024-10-22|1600.07
#2024-10-23|1583.61
#2024-10-24|1593.63
#2024-10-25|1573.05
#2024-10-28|1576.56
#2024-10-29|1574.53
#2024-10-30|1563.28
#2024-10-31|1563.85
#2024-11-01|1553.91
#2024-11-04|1553.32
#2024-11-05|1556.58
#2024-11-06|1564.55
#2024-11-07|1560.02
#2024-11-08|1533.95
#2024-11-11|1538.06
#2024-11-12|1507.30
#2024-11-13|1494.88
#2024-11-14|1490.12
#2024-11-15|1489.95
#2024-11-18|1481.40
#2024-11-19|1487.95
#2024-11-20|1490.17
#2024-11-21|1469.25
#2024-11-22|1476.26
#2024-11-25|1483.53
#2024-11-26|1480.46
#2024-11-27|1495.32
#2024-11-28|1466.01
#2024-11-29|1466.86
#2024-12-02|1453.70
#2024-12-03|1475.81
#2024-12-04|1473.67
#2024-12-05|1488.14
#2024-12-06|1485.26
#2024-12-09|1495.22
#2024-12-10|1491.07
#2024-12-11|1502.36
#2024-12-12|1492.32
#2024-12-13|1487.37
#2024-12-16|1478.91
#2024-12-17|1465.45
#2024-12-18|1446.02
#2024-12-19|1441.30
#2024-12-20|1431.67
#2024-12-23|1423.71
#2024-12-24|1418.52
#2024-12-25|1418.49
#2024-12-26|1423.09
#2024-12-27|1413.78
#2024-12-30|1412.71
#2024-12-31|1420.90
#2025-01-01|1422.90
#2025-01-02|1412.33
#2025-01-03|1405.16
#2025-01-06|1389.16
#2025-01-07|1396.59
#2025-01-08|1377.41
#2025-01-09|1371.99
#2025-01-10|1341.44
#2025-01-13|1312.35
#2025-01-14|1348.35
#2025-01-15|1377.74
#2025-01-16|1378.49
#2025-01-17|1385.27
#2025-01-20|1391.64
#2025-01-21|1381.05
#2025-01-22|1378.88
#2025-01-23|1374.75
#2025-01-24|1377.14
#2025-01-27|1376.73
#2025-01-28|1370.74
#2025-01-29|1377.31
#2025-01-30|1393.59
#2025-01-31|1403.53
#2025-02-03|1375.93
#2025-02-04|1391.46
#2025-02-05|1386.45
#2025-02-06|1387.57
#2025-02-07|1385.66
#2025-02-10|1371.43
#2025-02-11|1368.15
#2025-02-12|1363.08
#2025-02-13|1368.41
#2025-02-14|1380.18
#2025-02-17|1398.13
#2025-02-18|1406.09
#2025-02-19|1402.55
#2025-02-20|1413.69
#2025-02-21|1409.68
#2025-02-24|1392.71
#2025-02-25|1390.48
#2025-02-26|1392.09
#2025-02-27|1382.76
#2025-02-28|1356.49
#2025-03-03|1363.16
#2025-03-04|1363.23
#2025-03-05|1392.62
#2025-03-06|1410.69
#2025-03-07|1413.01
#2025-03-10|1412.42
#2025-03-11|1407.95
#2025-03-12|1414.91
#2025-03-13|1423.71
#2025-03-14|1434.62
#2025-03-17|1457.48
#2025-03-18|1474.00
#2025-03-19|1501.09
#2025-03-20|1499.18
#2025-03-21|1497.28
#2025-03-24|1512.83
#2025-03-25|1508.45
#2025-03-26|1490.96
#2025-03-27|1516.36
#2025-03-28|1501.45
#2025-03-31|1501.20
#2025-04-01|1503.01
#2025-04-02|1503.84
#2025-04-03|1536.30
#2025-04-04|1503.01
#2025-04-07|1448.88
#2025-04-08|1451.29
#2025-04-09|1445.40
#2025-04-10|1456.84
#2025-04-11|1489.03
#2025-04-14|1504.28
#2025-04-15|1524.36
#2025-04-16|1515.80
#2025-04-17|1536.66
#2025-04-18|1536.65
#2025-04-21|1561.92
#2025-04-22|1563.83
#2025-04-23|1584.08
#2025-04-24|1597.47
#2025-04-25|1573.27
#2025-04-28|1587.95
#2025-04-29|1578.76
#2025-04-30|1588.62
#2025-05-01|1587.30
#2025-05-02|1582.12
#2025-05-05|1591.01
#2025-05-06|1563.90
#2025-05-07|1563.27
#2025-05-08|1554.56
#2025-05-09|1546.88
#2025-05-12|1578.63
#2025-05-13|1581.15
#2025-05-14|1583.34
#2025-05-15|1586.76
#2025-05-16|1590.14
#2025-05-19|1605.68
#2025-05-20|1597.07
#2025-05-21|1596.07
#2025-05-22|1578.28
#2025-05-23|1596.39
#2025-05-26|1605.94
#2025-05-27|1608.09
#2025-05-28|1594.74
#2025-05-29|1608.19
#2025-05-30|1584.30
#2025-06-02|1589.34
#2025-06-03|1588.21
#2025-06-04|1594.14
#2025-06-05|1598.27
#2025-06-06|1608.35
#2025-06-09|1620.35
#2025-06-10|1642.14
#2025-06-11|1640.04
#2025-06-12|1622.60
#2025-06-13|1612.07
#2025-06-16|1628.11
#2025-06-17|1623.54
#2025-06-18|1611.54
#2025-06-19|1588.50
#2025-06-20|1595.47
#2025-06-23|1593.60
#2025-06-24|1609.71
#2025-06-25|1610.06
#2025-06-26|1632.29
#2025-06-27|1642.48
#2025-06-30|1653.92
#2025-07-01|1658.78
#2025-07-02|1648.85
#2025-07-03|1664.25
#2025-07-04|1666.06
#2025-07-07|1655.10
#2025-07-08|1656.01
#2025-07-09|1648.89
#2025-07-10|1638.92
#2025-07-11|1630.50
#2025-07-14|1634.62
#2025-07-15|1638.05
#2025-07-16|1636.82
#2025-07-17|1631.77
#2025-07-18|1623.36
#2025-07-21|1626.74
#2025-07-22|1620.30
#2025-07-23|1627.78
#2025-07-24|1621.76
#2025-07-25|1591.13
#2025-07-28|1578.09
#2025-07-29|1590.33
#2025-07-30|1589.82
#2025-07-31|1570.69
#2025-08-01|1563.92
#2025-08-04|1568.71
#2025-08-05|1565.35
#2025-08-06|1572.24
#2025-08-07|1593.81
#2025-08-08|1602.22
#2025-08-11|1604.89
#2025-08-12|1632.58
#2025-08-13|1629.81
#2025-08-14|1620.42
#2025-08-15|1620.45
#2025-08-18|1629.21
#2025-08-19|1618.58
#2025-08-20|1627.66
#2025-08-21|1619.09
#2025-08-22|1627.42
#2025-08-25|1635.95
#2025-08-26|1615.19
#2025-08-27|1619.58
#2025-08-28|1618.96
#2025-08-29|1610.49
#2025-09-01|1617.98
#2025-09-02|1624.58
#2025-09-03|1626.24
#2025-09-04|1621.70
#2025-09-05|1642.62
#2025-09-08|1645.23
#2025-09-09|1650.47
#2025-09-10|1660.44
#2025-09-11|1671.08
#2025-09-12|1679.24
#2025-09-15|1691.74
#2025-09-16|1700.94
#2025-09-17|1709.66
#2025-09-18|1706.77
#2025-09-19|1729.38
#2025-09-22|1739.48
#2025-09-23|1749.26
#2025-09-24|1730.70
#2025-09-25|1709.60
#2025-09-26|1700.27
#2025-09-29|1718.09
#2025-09-30|1718.74
#2025-10-01|1727.69
#2025-10-02|1715.71
#2025-10-03|1722.35
#2025-10-06|1721.97
#2025-10-07|1707.69
#2025-10-08|1697.28
#2025-10-09|1705.53
#2025-10-10|1701.77
#2025-10-13|1710.83
#2025-10-14|1699.71
#2025-10-15|1734.96
#2025-10-16|1746.58
#2025-10-17|1749.00
#2025-10-20|1762.79
#2025-10-21|1763.19
#2025-10-22|1758.40
#2025-10-23|1760.88
#2025-10-24|1764.23
#2025-10-27|1767.22
#2025-10-28|1757.35
#2025-10-29|1781.34
#2025-10-30|1774.41
#2025-10-31|1761.07
#2025-11-03|1773.33
#2025-11-04|1764.95
#2025-11-05|1782.68
#2025-11-06|1773.38
#2025-11-07|1770.56
#2025-11-10|1778.11
#2025-11-11|1805.24
#2025-11-12|1810.18
#2025-11-13|1810.89
#2025-11-14|1814.09
#2025-11-17|1809.62
#2025-11-18|1793.06
#2025-11-19|1784.88
#2025-11-20|1786.44
#2025-11-21|1754.35
#2025-11-24|1757.01
#2025-11-25|1765.74
#2025-11-26|1795.85
#2025-11-27|1793.93
#2025-11-28|1786.77
#2025-12-01|1783.69
#2025-12-02|1797.25
#2025-12-03|1791.85
#2025-12-04|1807.81
#2025-12-05|1762.18
#2025-12-08|1731.36
#2025-12-09|1736.37
#2025-12-10|1726.11
#2025-12-11|1732.08
#2025-12-12|1752.96
#2025-12-15|1763.01
#2025-12-16|1720.88
#2025-12-17|1706.56
#2025-12-18|1706.95
#2025-12-19|1730.48
#2025-12-22|1683.55
#2025-12-23|1707.03
#2025-12-24|1708.33
#2025-12-25|1708.36
#2025-12-26|1706.90
#2025-12-29|1685.37
#2025-12-30|1704.01
#2025-12-31|1714.96
#2026-01-01|1728.08
#2026-01-02|1748.28
#2026-01-05|1749.29
#2026-01-06|1761.85
#2026-01-07|1735.99
#2026-01-08|1733.60
#2026-01-09|1727.06
#2026-01-12|1720.57
#2026-01-13|1705.00
#2026-01-14|1713.94
#2026-01-15|1717.79
#2026-01-16|1701.70
#2026-01-19|1700.54
#2026-01-20|1694.19
#2026-01-21|1712.10
#2026-01-22|1754.86
#2026-01-23|1736.52
#2026-01-26|1733.82
#2026-01-27|1756.07
#2026-01-28|1779.90
#2026-01-29|1774.56
#2026-01-30|1766.72
#2026-02-02|1766.32
#2026-02-03|1825.60
#2026-02-04|1828.05
#2026-02-05|1834.81
#2026-02-06|1842.10
#2026-02-09|1865.84
#2026-02-10|1867.47
#2026-02-11|1891.31
#2026-02-12|1883.16
#2026-02-13|1848.96
#2026-02-16|1873.01
#2026-02-17|1875.59
#2026-02-18|1879.34
#2026-02-19|1879.13
#2026-02-20|1897.30
#2026-02-23|1906.73
#2026-02-24|1921.26
#2026-02-25|1924.98
#2026-02-26|1929.42
#2026-02-27|1911.76
#2026-03-02|1882.36
#2026-03-03|1836.77
#2026-03-04|1850.09
#2026-03-05|1841.67
#2026-03-06|1832.25
#2026-03-09|1832.69
#2026-03-10|1868.61
#2026-03-11|1871.04
#2026-03-12|1867.90
#2026-03-13|1836.99
#2026-03-16|1848.47
#2026-03-17|1861.66
#2026-03-18|1861.70
#2026-03-19|1856.53
#2026-03-20|1828.31
#2026-03-23|1831.38
#2026-03-24|1831.09
#2026-03-25|1871.94
#2026-03-26|1848.15
#2026-03-27|1818.45
#2026-03-30|1804.58
#2026-03-31|1826.50
#2026-04-01|1853.50
#2026-04-02|1870.70
#2026-04-03|1870.62
#2026-04-06|1886.92
#2026-04-07|1892.17
#2026-04-08|1960.10
#2026-04-09|1991.74
#2026-04-10|2030.22
#2026-04-13|2030.04