Table Data - NASDAQ BRIC Utilities Total Return Index
| Title | NASDAQ BRIC Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC65T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:40 PM CDT |
| Notes | For more information about this series, see: NQBRIC65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 242.80 |
| 2001-04-02 | 241.91 |
| 2001-04-03 | 236.78 |
| 2001-04-04 | 234.62 |
| 2001-04-05 | 236.90 |
| 2001-04-06 | 239.65 |
| 2001-04-09 | 241.45 |
| 2001-04-10 | 246.51 |
| 2001-04-11 | 243.71 |
| 2001-04-12 | 244.13 |
| 2001-04-13 | . |
| 2001-04-16 | 244.12 |
| 2001-04-17 | 245.02 |
| 2001-04-18 | 254.26 |
| 2001-04-19 | 252.31 |
| 2001-04-20 | 245.05 |
| 2001-04-23 | 241.96 |
| 2001-04-24 | 242.66 |
| 2001-04-25 | 238.20 |
| 2001-04-26 | 239.99 |
| 2001-04-27 | 243.56 |
| 2001-04-30 | 246.18 |
| 2001-05-01 | 245.56 |
| 2001-05-02 | 244.02 |
| 2001-05-03 | 242.29 |
| 2001-05-04 | 243.01 |
| 2001-05-07 | 243.19 |
| 2001-05-08 | 245.19 |
| 2001-05-09 | 246.97 |
| 2001-05-10 | 244.14 |
| 2001-05-11 | 244.10 |
| 2001-05-14 | 239.98 |
| 2001-05-15 | 243.70 |
| 2001-05-16 | 248.10 |
| 2001-05-17 | 249.76 |
| 2001-05-18 | 252.63 |
| 2001-05-21 | 256.42 |
| 2001-05-22 | 257.91 |
| 2001-05-23 | 255.11 |
| 2001-05-24 | 259.70 |
| 2001-05-25 | 260.29 |
| 2001-05-28 | . |
| 2001-05-29 | 261.67 |
| 2001-05-30 | 261.95 |
| 2001-05-31 | 261.92 |
| 2001-06-01 | 256.31 |
| 2001-06-04 | 257.20 |
| 2001-06-05 | 255.83 |
| 2001-06-06 | 257.42 |
| 2001-06-07 | 257.86 |
| 2001-06-08 | 258.80 |
| 2001-06-11 | 247.04 |
| 2001-06-12 | 242.42 |
| 2001-06-13 | 243.95 |
| 2001-06-14 | 241.98 |
| 2001-06-15 | 242.51 |
| 2001-06-18 | 245.37 |
| 2001-06-19 | 245.26 |
| 2001-06-20 | 248.37 |
| 2001-06-21 | 255.44 |
| 2001-06-22 | 260.65 |
| 2001-06-25 | 262.33 |
| 2001-06-26 | 262.95 |
| 2001-06-27 | 260.98 |
| 2001-06-28 | 256.34 |
| 2001-06-29 | 257.69 |
| 2001-07-02 | 254.99 |
| 2001-07-03 | 253.03 |
| 2001-07-04 | . |
| 2001-07-05 | 245.04 |
| 2001-07-06 | 240.92 |
| 2001-07-09 | 237.65 |
| 2001-07-10 | 236.83 |
| 2001-07-11 | 233.89 |
| 2001-07-12 | 235.26 |
| 2001-07-13 | 235.81 |
| 2001-07-16 | 235.54 |
| 2001-07-17 | 234.63 |
| 2001-07-18 | 233.68 |
| 2001-07-19 | 229.20 |
| 2001-07-20 | 235.93 |
| 2001-07-23 | 235.56 |
| 2001-07-24 | 229.22 |
| 2001-07-25 | 226.69 |
| 2001-07-26 | 231.10 |
| 2001-07-27 | 232.77 |
| 2001-07-30 | 231.62 |
| 2001-07-31 | 228.55 |
| 2001-08-01 | 229.23 |
| 2001-08-02 | 225.45 |
| 2001-08-03 | 223.22 |
| 2001-08-06 | 217.13 |
| 2001-08-07 | 220.08 |
| 2001-08-08 | 222.57 |
| 2001-08-09 | 227.39 |
| 2001-08-10 | 231.48 |
| 2001-08-13 | 227.58 |
| 2001-08-14 | 227.16 |
| 2001-08-15 | 228.35 |
| 2001-08-16 | 225.73 |
| 2001-08-17 | 224.33 |
| 2001-08-20 | 227.66 |
| 2001-08-21 | 228.32 |
| 2001-08-22 | 229.62 |
| 2001-08-23 | 227.90 |
| 2001-08-24 | 226.63 |
| 2001-08-27 | 225.29 |
| 2001-08-28 | 223.03 |
| 2001-08-29 | 223.45 |
| 2001-08-30 | 223.03 |
| 2001-08-31 | 220.14 |
| 2001-09-03 | . |
| 2001-09-04 | 217.48 |
| 2001-09-05 | 217.46 |
| 2001-09-06 | 216.55 |
| 2001-09-07 | 213.86 |
| 2001-09-10 | 210.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 184.51 |
| 2001-09-18 | 185.85 |
| 2001-09-19 | 192.46 |
| 2001-09-20 | 192.76 |
| 2001-09-21 | 185.95 |
| 2001-09-24 | 191.74 |
| 2001-09-25 | 191.44 |
| 2001-09-26 | 189.49 |
| 2001-09-27 | 194.53 |
| 2001-09-28 | 194.09 |
| 2001-10-01 | 191.32 |
| 2001-10-02 | 189.92 |
| 2001-10-03 | 191.34 |
| 2001-10-04 | 191.08 |
| 2001-10-05 | 190.70 |
| 2001-10-08 | 190.10 |
| 2001-10-09 | 191.98 |
| 2001-10-10 | 189.11 |
| 2001-10-11 | 188.70 |
| 2001-10-12 | 188.13 |
| 2001-10-15 | 192.79 |
| 2001-10-16 | 194.32 |
| 2001-10-17 | 196.38 |
| 2001-10-18 | 193.54 |
| 2001-10-19 | 195.53 |
| 2001-10-22 | 196.09 |
| 2001-10-23 | 202.79 |
| 2001-10-24 | 200.03 |
| 2001-10-25 | 199.37 |
| 2001-10-26 | 200.70 |
| 2001-10-29 | 202.39 |
| 2001-10-30 | 202.55 |
| 2001-10-31 | 204.65 |
| 2001-11-01 | 205.68 |
| 2001-11-02 | 207.03 |
| 2001-11-05 | 209.79 |
| 2001-11-06 | 211.49 |
| 2001-11-07 | 207.84 |
| 2001-11-08 | 209.83 |
| 2001-11-09 | 210.15 |
| 2001-11-12 | 209.74 |
| 2001-11-13 | 210.65 |
| 2001-11-14 | 212.17 |
| 2001-11-15 | 211.01 |
| 2001-11-16 | 213.37 |
| 2001-11-19 | 217.29 |
| 2001-11-20 | 215.54 |
| 2001-11-21 | 217.84 |
| 2001-11-22 | . |
| 2001-11-23 | 226.39 |
| 2001-11-26 | 226.70 |
| 2001-11-27 | 226.43 |
| 2001-11-28 | 223.17 |
| 2001-11-29 | 220.87 |
| 2001-11-30 | 224.24 |
| 2001-12-03 | 229.03 |
| 2001-12-04 | 228.84 |
| 2001-12-05 | 228.86 |
| 2001-12-06 | 227.49 |
| 2001-12-07 | 226.54 |
| 2001-12-10 | 232.24 |
| 2001-12-11 | 232.27 |
| 2001-12-12 | 228.56 |
| 2001-12-13 | 223.05 |
| 2001-12-14 | 224.61 |
| 2001-12-17 | 227.10 |
| 2001-12-18 | 228.30 |
| 2001-12-19 | 226.51 |
| 2001-12-20 | 225.71 |
| 2001-12-21 | 227.27 |
| 2001-12-24 | 225.60 |
| 2001-12-25 | . |
| 2001-12-26 | 227.57 |
| 2001-12-27 | 227.96 |
| 2001-12-28 | 228.11 |
| 2001-12-31 | 230.32 |
| 2002-01-01 | . |
| 2002-01-02 | 231.96 |
| 2002-01-03 | 235.48 |
| 2002-01-04 | 234.66 |
| 2002-01-07 | 232.90 |
| 2002-01-08 | 227.95 |
| 2002-01-09 | 224.20 |
| 2002-01-10 | 224.20 |
| 2002-01-11 | 223.31 |
| 2002-01-14 | 220.47 |
| 2002-01-15 | 219.12 |
| 2002-01-16 | 222.50 |
| 2002-01-17 | 224.68 |
| 2002-01-18 | 231.52 |
| 2002-01-21 | . |
| 2002-01-22 | 225.85 |
| 2002-01-23 | 227.04 |
| 2002-01-24 | 224.39 |
| 2002-01-25 | 225.78 |
| 2002-01-28 | 222.39 |
| 2002-01-29 | 220.56 |
| 2002-01-30 | 223.08 |
| 2002-01-31 | 231.31 |
| 2002-02-01 | 230.93 |
| 2002-02-04 | 230.17 |
| 2002-02-05 | 232.72 |
| 2002-02-06 | 234.76 |
| 2002-02-07 | 236.88 |
| 2002-02-08 | 237.93 |
| 2002-02-11 | 239.89 |
| 2002-02-12 | 240.11 |
| 2002-02-13 | 241.05 |
| 2002-02-14 | 240.37 |
| 2002-02-15 | 239.23 |
| 2002-02-18 | . |
| 2002-02-19 | 238.56 |
| 2002-02-20 | 240.84 |
| 2002-02-21 | 241.13 |
| 2002-02-22 | 241.84 |
| 2002-02-25 | 242.07 |
| 2002-02-26 | 239.22 |
| 2002-02-27 | 243.44 |
| 2002-02-28 | 241.44 |
| 2002-03-01 | 238.52 |
| 2002-03-04 | 244.30 |
| 2002-03-05 | 244.04 |
| 2002-03-06 | 240.46 |
| 2002-03-07 | 241.04 |
| 2002-03-08 | 245.77 |
| 2002-03-11 | 245.46 |
| 2002-03-12 | 247.98 |
| 2002-03-13 | 248.88 |
| 2002-03-14 | 245.41 |
| 2002-03-15 | 245.67 |
| 2002-03-18 | 245.58 |
| 2002-03-19 | 247.52 |
| 2002-03-20 | 245.40 |
| 2002-03-21 | 242.19 |
| 2002-03-22 | 240.04 |
| 2002-03-25 | 238.30 |
| 2002-03-26 | 237.32 |
| 2002-03-27 | 238.14 |
| 2002-03-28 | 240.97 |
| 2002-03-29 | . |
| 2002-04-01 | 244.04 |
| 2002-04-02 | 243.73 |
| 2002-04-03 | 243.57 |
| 2002-04-04 | 247.54 |
| 2002-04-05 | 249.01 |
| 2002-04-08 | 248.93 |
| 2002-04-09 | 247.86 |
| 2002-04-10 | 253.43 |
| 2002-04-11 | 254.21 |
| 2002-04-12 | 255.71 |
| 2002-04-15 | 250.44 |
| 2002-04-16 | 250.43 |
| 2002-04-17 | 250.18 |
| 2002-04-18 | 247.14 |
| 2002-04-19 | 248.29 |
| 2002-04-22 | 246.07 |
| 2002-04-23 | 244.89 |
| 2002-04-24 | 246.06 |
| 2002-04-25 | 244.45 |
| 2002-04-26 | 244.46 |
| 2002-04-29 | 241.70 |
| 2002-04-30 | 241.85 |
| 2002-05-01 | 242.00 |
| 2002-05-02 | 235.76 |
| 2002-05-03 | 233.41 |
| 2002-05-06 | 229.82 |
| 2002-05-07 | 228.36 |
| 2002-05-08 | 228.89 |
| 2002-05-09 | 222.03 |
| 2002-05-10 | 223.04 |
| 2002-05-13 | 220.30 |
| 2002-05-14 | 219.27 |
| 2002-05-15 | 221.04 |
| 2002-05-16 | 227.13 |
| 2002-05-17 | 227.69 |
| 2002-05-20 | 226.21 |
| 2002-05-21 | 226.99 |
| 2002-05-22 | 222.08 |
| 2002-05-23 | 221.97 |
| 2002-05-24 | 223.52 |
| 2002-05-27 | . |
| 2002-05-28 | 224.63 |
| 2002-05-29 | 225.54 |
| 2002-05-30 | 225.35 |
| 2002-05-31 | 221.83 |
| 2002-06-03 | 219.24 |
| 2002-06-04 | 218.30 |
| 2002-06-05 | 217.12 |
| 2002-06-06 | 212.71 |
| 2002-06-07 | 212.15 |
| 2002-06-10 | 218.34 |
| 2002-06-11 | 214.12 |
| 2002-06-12 | 210.12 |
| 2002-06-13 | 211.47 |
| 2002-06-14 | 207.79 |
| 2002-06-17 | 210.98 |
| 2002-06-18 | 209.65 |
| 2002-06-19 | 204.31 |
| 2002-06-20 | 198.39 |
| 2002-06-21 | 194.92 |
| 2002-06-24 | 197.04 |
| 2002-06-25 | 196.96 |
| 2002-06-26 | 195.46 |
| 2002-06-27 | 198.25 |
| 2002-06-28 | 201.26 |
| 2002-07-01 | 200.50 |
| 2002-07-02 | 199.59 |
| 2002-07-03 | 199.89 |
| 2002-07-04 | . |
| 2002-07-05 | 197.75 |
| 2002-07-08 | 198.55 |
| 2002-07-09 | 198.90 |
| 2002-07-10 | 197.30 |
| 2002-07-11 | 200.78 |
| 2002-07-12 | 201.73 |
| 2002-07-15 | 196.23 |
| 2002-07-16 | 193.50 |
| 2002-07-17 | 192.00 |
| 2002-07-18 | 193.98 |
| 2002-07-19 | 190.68 |
| 2002-07-22 | 181.83 |
| 2002-07-23 | 181.93 |
| 2002-07-24 | 181.22 |
| 2002-07-25 | 177.38 |
| 2002-07-26 | 171.03 |
| 2002-07-29 | 168.24 |
| 2002-07-30 | 166.74 |
| 2002-07-31 | 162.68 |
| 2002-08-01 | 165.03 |
| 2002-08-02 | 173.60 |
| 2002-08-05 | 169.89 |
| 2002-08-06 | 167.48 |
| 2002-08-07 | 173.70 |
| 2002-08-08 | 181.86 |
| 2002-08-09 | 173.83 |
| 2002-08-12 | 168.10 |
| 2002-08-13 | 163.80 |
| 2002-08-14 | 161.51 |
| 2002-08-15 | 158.86 |
| 2002-08-16 | 161.11 |
| 2002-08-19 | 160.70 |
| 2002-08-20 | 159.81 |
| 2002-08-21 | 162.12 |
| 2002-08-22 | 165.45 |
| 2002-08-23 | 165.72 |
| 2002-08-26 | 169.61 |
| 2002-08-27 | 170.66 |
| 2002-08-28 | 168.34 |
| 2002-08-29 | 168.39 |
| 2002-08-30 | 172.43 |
| 2002-09-02 | . |
| 2002-09-03 | 167.90 |
| 2002-09-04 | 165.43 |
| 2002-09-05 | 162.84 |
| 2002-09-06 | 160.46 |
| 2002-09-09 | 162.41 |
| 2002-09-10 | 164.02 |
| 2002-09-11 | 167.25 |
| 2002-09-12 | 166.45 |
| 2002-09-13 | 164.58 |
| 2002-09-16 | 158.10 |
| 2002-09-17 | 157.99 |
| 2002-09-18 | 156.81 |
| 2002-09-19 | 155.81 |
| 2002-09-20 | 155.10 |
| 2002-09-23 | 150.92 |
| 2002-09-24 | 148.79 |
| 2002-09-25 | 147.31 |
| 2002-09-26 | 146.90 |
| 2002-09-27 | 143.05 |
| 2002-09-30 | 139.61 |
| 2002-10-01 | 143.34 |
| 2002-10-02 | 144.98 |
| 2002-10-03 | 144.56 |
| 2002-10-04 | 143.93 |
| 2002-10-07 | 139.95 |
| 2002-10-08 | 138.22 |
| 2002-10-09 | 136.41 |
| 2002-10-10 | 134.14 |
| 2002-10-11 | 134.14 |
| 2002-10-14 | 133.22 |
| 2002-10-15 | 133.27 |
| 2002-10-16 | 132.06 |
| 2002-10-17 | 134.91 |
| 2002-10-18 | 137.90 |
| 2002-10-21 | 137.25 |
| 2002-10-22 | 137.90 |
| 2002-10-23 | 143.02 |
| 2002-10-24 | 140.03 |
| 2002-10-25 | 142.92 |
| 2002-10-28 | 141.84 |
| 2002-10-29 | 140.42 |
| 2002-10-30 | 143.51 |
| 2002-10-31 | 143.96 |
| 2002-11-01 | 144.98 |
| 2002-11-04 | 146.93 |
| 2002-11-05 | 145.10 |
| 2002-11-06 | 142.46 |
| 2002-11-07 | 141.74 |
| 2002-11-08 | 144.61 |
| 2002-11-11 | 145.57 |
| 2002-11-12 | 141.88 |
| 2002-11-13 | 142.15 |
| 2002-11-14 | 142.67 |
| 2002-11-15 | 143.21 |
| 2002-11-18 | 145.26 |
| 2002-11-19 | 145.76 |
| 2002-11-20 | 145.28 |
| 2002-11-21 | 145.15 |
| 2002-11-22 | 144.97 |
| 2002-11-25 | 145.09 |
| 2002-11-26 | 143.69 |
| 2002-11-27 | 144.50 |
| 2002-11-28 | . |
| 2002-11-29 | 145.74 |
| 2002-12-02 | 147.91 |
| 2002-12-03 | 146.55 |
| 2002-12-04 | 145.44 |
| 2002-12-05 | 144.16 |
| 2002-12-06 | 146.02 |
| 2002-12-09 | 143.06 |
| 2002-12-10 | 142.33 |
| 2002-12-11 | 143.52 |
| 2002-12-12 | 145.61 |
| 2002-12-13 | 147.23 |
| 2002-12-16 | 149.94 |
| 2002-12-17 | 152.11 |
| 2002-12-18 | 155.78 |
| 2002-12-19 | 160.50 |
| 2002-12-20 | 163.97 |
| 2002-12-23 | 160.74 |
| 2002-12-24 | 161.52 |
| 2002-12-25 | . |
| 2002-12-26 | 158.88 |
| 2002-12-27 | 158.07 |
| 2002-12-30 | 158.35 |
| 2002-12-31 | 158.31 |
| 2003-01-01 | . |
| 2003-01-02 | 158.89 |
| 2003-01-03 | 159.06 |
| 2003-01-06 | 162.10 |
| 2003-01-07 | 161.35 |
| 2003-01-08 | 163.70 |
| 2003-01-09 | 166.92 |
| 2003-01-10 | 171.54 |
| 2003-01-13 | 169.94 |
| 2003-01-14 | 172.20 |
| 2003-01-15 | 169.77 |
| 2003-01-16 | 169.57 |
| 2003-01-17 | 166.56 |
| 2003-01-20 | . |
| 2003-01-21 | 163.08 |
| 2003-01-22 | 160.64 |
| 2003-01-23 | 160.60 |
| 2003-01-24 | 156.82 |
| 2003-01-27 | 154.25 |
| 2003-01-28 | 153.83 |
| 2003-01-29 | 155.52 |
| 2003-01-30 | 156.25 |
| 2003-01-31 | 157.28 |
| 2003-02-03 | 158.13 |
| 2003-02-04 | 156.34 |
| 2003-02-05 | 157.63 |
| 2003-02-06 | 157.64 |
| 2003-02-07 | 157.33 |
| 2003-02-10 | 156.22 |
| 2003-02-11 | 156.25 |
| 2003-02-12 | 155.70 |
| 2003-02-13 | 152.30 |
| 2003-02-14 | 152.37 |
| 2003-02-17 | . |
| 2003-02-18 | 156.28 |
| 2003-02-19 | 154.34 |
| 2003-02-20 | 153.15 |
| 2003-02-21 | 152.80 |
| 2003-02-24 | 153.54 |
| 2003-02-25 | 153.78 |
| 2003-02-26 | 151.84 |
| 2003-02-27 | 153.43 |
| 2003-02-28 | 155.20 |
| 2003-03-03 | 155.34 |
| 2003-03-04 | 154.09 |
| 2003-03-05 | 153.27 |
| 2003-03-06 | 154.86 |
| 2003-03-07 | 155.63 |
| 2003-03-10 | 151.58 |
| 2003-03-11 | 152.67 |
| 2003-03-12 | 155.83 |
| 2003-03-13 | 156.44 |
| 2003-03-14 | 158.68 |
| 2003-03-17 | 158.77 |
| 2003-03-18 | 159.31 |
| 2003-03-19 | 158.41 |
| 2003-03-20 | 158.45 |
| 2003-03-21 | 160.62 |
| 2003-03-24 | 159.34 |
| 2003-03-25 | 160.43 |
| 2003-03-26 | 161.40 |
| 2003-03-27 | 161.81 |
| 2003-03-28 | 164.31 |
| 2003-03-31 | 164.04 |
| 2003-04-01 | 166.59 |
| 2003-04-02 | 171.31 |
| 2003-04-03 | 175.70 |
| 2003-04-04 | 178.52 |
| 2003-04-07 | 181.31 |
| 2003-04-08 | 177.30 |
| 2003-04-09 | 176.30 |
| 2003-04-10 | 175.41 |
| 2003-04-11 | 177.71 |
| 2003-04-14 | 178.68 |
| 2003-04-15 | 183.30 |
| 2003-04-16 | 182.87 |
| 2003-04-17 | 188.11 |
| 2003-04-18 | . |
| 2003-04-21 | 186.78 |
| 2003-04-22 | 183.42 |
| 2003-04-23 | 180.55 |
| 2003-04-24 | 180.55 |
| 2003-04-25 | 180.99 |
| 2003-04-28 | 184.79 |
| 2003-04-29 | 189.05 |
| 2003-04-30 | 193.34 |
| 2003-05-01 | 192.63 |
| 2003-05-02 | 193.43 |
| 2003-05-05 | 191.59 |
| 2003-05-06 | 187.76 |
| 2003-05-07 | 192.47 |
| 2003-05-08 | 195.73 |
| 2003-05-09 | 201.16 |
| 2003-05-12 | 201.38 |
| 2003-05-13 | 203.68 |
| 2003-05-14 | 203.58 |
| 2003-05-15 | 200.33 |
| 2003-05-16 | 200.49 |
| 2003-05-19 | 198.03 |
| 2003-05-20 | 196.20 |
| 2003-05-21 | 200.21 |
| 2003-05-22 | 205.18 |
| 2003-05-23 | 207.11 |
| 2003-05-26 | . |
| 2003-05-27 | 204.14 |
| 2003-05-28 | 204.50 |
| 2003-05-29 | 208.71 |
| 2003-05-30 | 208.25 |
| 2003-06-02 | 208.30 |
| 2003-06-03 | 207.20 |
| 2003-06-04 | 212.80 |
| 2003-06-05 | 212.01 |
| 2003-06-06 | 213.03 |
| 2003-06-09 | 212.88 |
| 2003-06-10 | 212.78 |
| 2003-06-11 | 214.05 |
| 2003-06-12 | 219.10 |
| 2003-06-13 | 220.20 |
| 2003-06-16 | 219.51 |
| 2003-06-17 | 219.10 |
| 2003-06-18 | 217.08 |
| 2003-06-19 | 218.55 |
| 2003-06-20 | 215.12 |
| 2003-06-23 | 212.48 |
| 2003-06-24 | 213.56 |
| 2003-06-25 | 215.02 |
| 2003-06-26 | 212.59 |
| 2003-06-27 | 213.92 |
| 2003-06-30 | 212.71 |
| 2003-07-01 | 217.88 |
| 2003-07-02 | 221.17 |
| 2003-07-03 | 220.90 |
| 2003-07-04 | . |
| 2003-07-07 | 221.63 |
| 2003-07-08 | 224.71 |
| 2003-07-09 | 228.34 |
| 2003-07-10 | 226.51 |
| 2003-07-11 | 226.42 |
| 2003-07-14 | 233.88 |
| 2003-07-15 | 232.16 |
| 2003-07-16 | 229.50 |
| 2003-07-17 | 226.99 |
| 2003-07-18 | 228.71 |
| 2003-07-21 | 228.23 |
| 2003-07-22 | 226.32 |
| 2003-07-23 | 223.33 |
| 2003-07-24 | 224.87 |
| 2003-07-25 | 225.36 |
| 2003-07-28 | 227.31 |
| 2003-07-29 | 224.83 |
| 2003-07-30 | 222.94 |
| 2003-07-31 | 224.70 |
| 2003-08-01 | 222.62 |
| 2003-08-04 | 224.81 |
| 2003-08-05 | 224.32 |
| 2003-08-06 | 219.65 |
| 2003-08-07 | 223.19 |
| 2003-08-08 | 224.93 |
| 2003-08-11 | 229.56 |
| 2003-08-12 | 228.37 |
| 2003-08-13 | 228.01 |
| 2003-08-14 | 230.57 |
| 2003-08-15 | 232.12 |
| 2003-08-18 | 235.02 |
| 2003-08-19 | 232.12 |
| 2003-08-20 | 233.97 |
| 2003-08-21 | 234.52 |
| 2003-08-22 | 236.16 |
| 2003-08-25 | 230.54 |
| 2003-08-26 | 235.07 |
| 2003-08-27 | 238.39 |
| 2003-08-28 | 239.80 |
| 2003-08-29 | 243.77 |
| 2003-09-01 | . |
| 2003-09-02 | 247.08 |
| 2003-09-03 | 246.83 |
| 2003-09-04 | 247.14 |
| 2003-09-05 | 252.12 |
| 2003-09-08 | 250.78 |
| 2003-09-09 | 246.31 |
| 2003-09-10 | 251.30 |
| 2003-09-11 | 256.20 |
| 2003-09-12 | 257.65 |
| 2003-09-15 | 258.65 |
| 2003-09-16 | 257.73 |
| 2003-09-17 | 256.51 |
| 2003-09-18 | 251.08 |
| 2003-09-19 | 249.40 |
| 2003-09-22 | 246.68 |
| 2003-09-23 | 249.12 |
| 2003-09-24 | 251.83 |
| 2003-09-25 | 249.27 |
| 2003-09-26 | 250.11 |
| 2003-09-29 | 252.97 |
| 2003-09-30 | 254.64 |
| 2003-10-01 | 260.83 |
| 2003-10-02 | 263.16 |
| 2003-10-03 | 266.22 |
| 2003-10-06 | 272.99 |
| 2003-10-07 | 277.29 |
| 2003-10-08 | 285.40 |
| 2003-10-09 | 290.31 |
| 2003-10-10 | 293.23 |
| 2003-10-13 | 296.14 |
| 2003-10-14 | 294.37 |
| 2003-10-15 | 291.51 |
| 2003-10-16 | 291.80 |
| 2003-10-17 | 292.23 |
| 2003-10-20 | 301.86 |
| 2003-10-21 | 298.55 |
| 2003-10-22 | 299.35 |
| 2003-10-23 | 290.32 |
| 2003-10-24 | 291.58 |
| 2003-10-27 | 290.16 |
| 2003-10-28 | 296.87 |
| 2003-10-29 | 296.58 |
| 2003-10-30 | 300.35 |
| 2003-10-31 | 305.35 |
| 2003-11-03 | 315.95 |
| 2003-11-04 | 316.10 |
| 2003-11-05 | 314.23 |
| 2003-11-06 | 316.27 |
| 2003-11-07 | 313.61 |
| 2003-11-10 | 313.71 |
| 2003-11-11 | 314.14 |
| 2003-11-12 | 313.78 |
| 2003-11-13 | 306.80 |
| 2003-11-14 | 305.01 |
| 2003-11-17 | 303.82 |
| 2003-11-18 | 303.06 |
| 2003-11-19 | 299.13 |
| 2003-11-20 | 299.45 |
| 2003-11-21 | 301.34 |
| 2003-11-24 | 310.15 |
| 2003-11-25 | 312.97 |
| 2003-11-26 | 310.23 |
| 2003-11-27 | . |
| 2003-11-28 | 318.41 |
| 2003-12-01 | 322.92 |
| 2003-12-02 | 321.85 |
| 2003-12-03 | 322.99 |
| 2003-12-04 | 319.35 |
| 2003-12-05 | 320.60 |
| 2003-12-08 | 325.05 |
| 2003-12-09 | 334.33 |
| 2003-12-10 | 336.24 |
| 2003-12-11 | 338.81 |
| 2003-12-12 | 335.69 |
| 2003-12-15 | 326.48 |
| 2003-12-16 | 328.79 |
| 2003-12-17 | 331.37 |
| 2003-12-18 | 338.92 |
| 2003-12-19 | 338.97 |
| 2003-12-22 | 346.93 |
| 2003-12-23 | 352.28 |
| 2003-12-24 | 357.21 |
| 2003-12-25 | . |
| 2003-12-26 | 361.42 |
| 2003-12-29 | 369.85 |
| 2003-12-30 | 374.77 |
| 2003-12-31 | 378.35 |
| 2004-01-01 | . |
| 2004-01-02 | 387.84 |
| 2004-01-05 | 402.53 |
| 2004-01-06 | 391.41 |
| 2004-01-07 | 382.76 |
| 2004-01-08 | 389.63 |
| 2004-01-09 | 396.58 |
| 2004-01-12 | 394.86 |
| 2004-01-13 | 397.87 |
| 2004-01-14 | 391.52 |
| 2004-01-15 | 384.40 |
| 2004-01-16 | 375.67 |
| 2004-01-19 | . |
| 2004-01-20 | 374.89 |
| 2004-01-21 | 367.94 |
| 2004-01-22 | 362.73 |
| 2004-01-23 | 375.91 |
| 2004-01-26 | 379.43 |
| 2004-01-27 | 382.63 |
| 2004-01-28 | 375.10 |
| 2004-01-29 | 359.89 |
| 2004-01-30 | 355.25 |
| 2004-02-02 | 348.69 |
| 2004-02-03 | 348.53 |
| 2004-02-04 | 351.33 |
| 2004-02-05 | 343.59 |
| 2004-02-06 | 351.20 |
| 2004-02-09 | 358.67 |
| 2004-02-10 | 359.40 |
| 2004-02-11 | 365.27 |
| 2004-02-12 | 369.14 |
| 2004-02-13 | 365.73 |
| 2004-02-16 | . |
| 2004-02-17 | 366.17 |
| 2004-02-18 | 365.02 |
| 2004-02-19 | 354.89 |
| 2004-02-20 | 355.97 |
| 2004-02-23 | 355.51 |
| 2004-02-24 | 354.91 |
| 2004-02-25 | 353.84 |
| 2004-02-26 | 355.65 |
| 2004-02-27 | 364.14 |
| 2004-03-01 | 371.40 |
| 2004-03-02 | 370.64 |
| 2004-03-03 | 377.08 |
| 2004-03-04 | 372.66 |
| 2004-03-05 | 376.88 |
| 2004-03-08 | 381.22 |
| 2004-03-09 | 378.88 |
| 2004-03-10 | 371.00 |
| 2004-03-11 | 354.16 |
| 2004-03-12 | 364.71 |
| 2004-03-15 | 360.59 |
| 2004-03-16 | 362.00 |
| 2004-03-17 | 366.91 |
| 2004-03-18 | 369.49 |
| 2004-03-19 | 371.62 |
| 2004-03-22 | 364.58 |
| 2004-03-23 | 361.59 |
| 2004-03-24 | 364.56 |
| 2004-03-25 | 362.75 |
| 2004-03-26 | 366.75 |
| 2004-03-29 | 364.75 |
| 2004-03-30 | 368.71 |
| 2004-03-31 | 374.44 |
| 2004-04-01 | 381.45 |
| 2004-04-02 | 389.87 |
| 2004-04-05 | 390.54 |
| 2004-04-06 | 396.48 |
| 2004-04-07 | 396.35 |
| 2004-04-08 | 402.10 |
| 2004-04-09 | . |
| 2004-04-12 | 403.26 |
| 2004-04-13 | 400.73 |
| 2004-04-14 | 393.13 |
| 2004-04-15 | 390.31 |
| 2004-04-16 | 388.84 |
| 2004-04-19 | 389.12 |
| 2004-04-20 | 375.96 |
| 2004-04-21 | 368.65 |
| 2004-04-22 | 372.99 |
| 2004-04-23 | 380.30 |
| 2004-04-26 | 372.04 |
| 2004-04-27 | 367.34 |
| 2004-04-28 | 360.77 |
| 2004-04-29 | 348.94 |
| 2004-04-30 | 346.27 |
| 2004-05-03 | 344.78 |
| 2004-05-04 | 351.49 |
| 2004-05-05 | 351.96 |
| 2004-05-06 | 349.26 |
| 2004-05-07 | 338.93 |
| 2004-05-10 | 320.61 |
| 2004-05-11 | 322.20 |
| 2004-05-12 | 320.15 |
| 2004-05-13 | 316.41 |
| 2004-05-14 | 299.25 |
| 2004-05-17 | 275.21 |
| 2004-05-18 | 292.35 |
| 2004-05-19 | 301.59 |
| 2004-05-20 | 289.25 |
| 2004-05-21 | 293.92 |
| 2004-05-24 | 304.95 |
| 2004-05-25 | 304.99 |
| 2004-05-26 | 307.59 |
| 2004-05-27 | 315.59 |
| 2004-05-28 | 312.16 |
| 2004-05-31 | . |
| 2004-06-01 | 310.02 |
| 2004-06-02 | 312.65 |
| 2004-06-03 | 305.43 |
| 2004-06-04 | 309.56 |
| 2004-06-07 | 320.55 |
| 2004-06-08 | 321.13 |
| 2004-06-09 | 319.33 |
| 2004-06-10 | 318.57 |
| 2004-06-11 | . |
| 2004-06-14 | 308.44 |
| 2004-06-15 | 314.01 |
| 2004-06-16 | 316.95 |
| 2004-06-17 | 312.29 |
| 2004-06-18 | 306.47 |
| 2004-06-21 | 306.68 |
| 2004-06-22 | 306.80 |
| 2004-06-23 | 311.50 |
| 2004-06-24 | 315.50 |
| 2004-06-25 | 316.37 |
| 2004-06-28 | 313.19 |
| 2004-06-29 | 317.32 |
| 2004-06-30 | 318.70 |
| 2004-07-01 | 323.17 |
| 2004-07-02 | 326.39 |
| 2004-07-05 | . |
| 2004-07-06 | 328.71 |
| 2004-07-07 | 329.91 |
| 2004-07-08 | 322.08 |
| 2004-07-09 | 321.48 |
| 2004-07-12 | 323.99 |
| 2004-07-13 | 323.62 |
| 2004-07-14 | 322.29 |
| 2004-07-15 | 326.80 |
| 2004-07-16 | 336.85 |
| 2004-07-19 | 337.44 |
| 2004-07-20 | 339.23 |
| 2004-07-21 | 337.74 |
| 2004-07-22 | 335.73 |
| 2004-07-23 | 332.63 |
| 2004-07-26 | 327.96 |
| 2004-07-27 | 331.66 |
| 2004-07-28 | 335.15 |
| 2004-07-29 | 339.17 |
| 2004-07-30 | 343.99 |
| 2004-08-02 | 341.89 |
| 2004-08-03 | 337.70 |
| 2004-08-04 | 333.88 |
| 2004-08-05 | 325.89 |
| 2004-08-06 | 329.66 |
| 2004-08-09 | 328.52 |
| 2004-08-10 | 330.21 |
| 2004-08-11 | 323.88 |
| 2004-08-12 | 322.04 |
| 2004-08-13 | 318.47 |
| 2004-08-16 | 319.26 |
| 2004-08-17 | 322.00 |
| 2004-08-18 | 329.47 |
| 2004-08-19 | 335.63 |
| 2004-08-20 | 334.07 |
| 2004-08-23 | 330.14 |
| 2004-08-24 | 333.32 |
| 2004-08-25 | 337.83 |
| 2004-08-26 | 335.50 |
| 2004-08-27 | 333.54 |
| 2004-08-30 | 339.93 |
| 2004-08-31 | 337.82 |
| 2004-09-01 | 338.60 |
| 2004-09-02 | 340.34 |
| 2004-09-03 | 338.38 |
| 2004-09-06 | . |
| 2004-09-07 | 342.06 |
| 2004-09-08 | 341.63 |
| 2004-09-09 | 338.60 |
| 2004-09-10 | 335.44 |
| 2004-09-13 | 333.03 |
| 2004-09-14 | 336.89 |
| 2004-09-15 | 343.45 |
| 2004-09-16 | 354.40 |
| 2004-09-17 | 360.57 |
| 2004-09-20 | 362.63 |
| 2004-09-21 | 362.80 |
| 2004-09-22 | 359.76 |
| 2004-09-23 | 360.75 |
| 2004-09-24 | 360.61 |
| 2004-09-27 | 363.11 |
| 2004-09-28 | 365.10 |
| 2004-09-29 | 365.33 |
| 2004-09-30 | 368.39 |
| 2004-10-01 | 375.39 |
| 2004-10-04 | 381.02 |
| 2004-10-05 | 384.70 |
| 2004-10-06 | 383.79 |
| 2004-10-07 | 385.85 |
| 2004-10-08 | 385.41 |
| 2004-10-11 | 386.13 |
| 2004-10-12 | 383.22 |
| 2004-10-13 | 378.13 |
| 2004-10-14 | 373.29 |
| 2004-10-15 | 376.17 |
| 2004-10-18 | 376.18 |
| 2004-10-19 | 372.49 |
| 2004-10-20 | 368.98 |
| 2004-10-21 | 367.11 |
| 2004-10-22 | 362.60 |
| 2004-10-25 | 355.42 |
| 2004-10-26 | 361.89 |
| 2004-10-27 | 363.85 |
| 2004-10-28 | 366.50 |
| 2004-10-29 | 364.15 |
| 2004-11-01 | 362.88 |
| 2004-11-02 | 367.61 |
| 2004-11-03 | 374.49 |
| 2004-11-04 | 377.35 |
| 2004-11-05 | 373.83 |
| 2004-11-08 | 368.51 |
| 2004-11-09 | 368.60 |
| 2004-11-10 | 373.32 |
| 2004-11-11 | 373.33 |
| 2004-11-12 | 379.52 |
| 2004-11-15 | 382.00 |
| 2004-11-16 | 380.74 |
| 2004-11-17 | 383.92 |
| 2004-11-18 | 381.70 |
| 2004-11-19 | 377.27 |
| 2004-11-22 | 381.46 |
| 2004-11-23 | 384.73 |
| 2004-11-24 | 384.34 |
| 2004-11-25 | . |
| 2004-11-26 | 385.48 |
| 2004-11-29 | 384.26 |
| 2004-11-30 | 388.02 |
| 2004-12-01 | 389.40 |
| 2004-12-02 | 392.72 |
| 2004-12-03 | 398.59 |
| 2004-12-06 | 397.73 |
| 2004-12-07 | 386.08 |
| 2004-12-08 | 373.08 |
| 2004-12-09 | 370.42 |
| 2004-12-10 | 372.31 |
| 2004-12-13 | 376.23 |
| 2004-12-14 | 380.84 |
| 2004-12-15 | 384.02 |
| 2004-12-16 | 382.93 |
| 2004-12-17 | 383.04 |
| 2004-12-20 | 386.17 |
| 2004-12-21 | 388.21 |
| 2004-12-22 | 383.05 |
| 2004-12-23 | 384.44 |
| 2004-12-24 | . |
| 2004-12-27 | 386.77 |
| 2004-12-28 | 388.43 |
| 2004-12-29 | 389.59 |
| 2004-12-30 | 392.74 |
| 2004-12-31 | 392.26 |
| 2005-01-03 | 392.47 |
| 2005-01-04 | 384.85 |
| 2005-01-05 | 374.94 |
| 2005-01-06 | 370.14 |
| 2005-01-07 | 373.16 |
| 2005-01-10 | 368.91 |
| 2005-01-11 | 366.32 |
| 2005-01-12 | 363.13 |
| 2005-01-13 | 365.71 |
| 2005-01-14 | 359.22 |
| 2005-01-17 | . |
| 2005-01-18 | 357.44 |
| 2005-01-19 | 356.45 |
| 2005-01-20 | 349.56 |
| 2005-01-21 | 353.10 |
| 2005-01-24 | 357.88 |
| 2005-01-25 | 358.19 |
| 2005-01-26 | 362.84 |
| 2005-01-27 | 360.84 |
#2005-01-28| 361.37
#2005-01-31| 370.61
#2005-02-01| 368.16
#2005-02-02| 375.17
#2005-02-03| 381.96
#2005-02-04| 389.97
#2005-02-07| 389.98
#2005-02-08| 390.47
#2005-02-09| 393.82
#2005-02-10| 396.19
#2005-02-11| 399.05
#2005-02-14| 398.45
#2005-02-15| 398.10
#2005-02-16| 393.10
#2005-02-17| 399.75
#2005-02-18| 395.70
#2005-02-21| .
#2005-02-22| 394.47
#2005-02-23| 396.45
#2005-02-24| 402.57
#2005-02-25| 401.52
#2005-02-28| 407.70
#2005-03-01| 403.83
#2005-03-02| 400.51
#2005-03-03| 400.03
#2005-03-04| 402.52
#2005-03-07| 404.63
#2005-03-08| 401.36
#2005-03-09| 395.56
#2005-03-10| 393.29
#2005-03-11| 390.56
#2005-03-14| 386.74
#2005-03-15| 380.45
#2005-03-16| 385.02
#2005-03-17| 385.52
#2005-03-18| 382.52
#2005-03-21| 381.20
#2005-03-22| 370.73
#2005-03-23| 362.07
#2005-03-24| 365.13
#2005-03-25| .
#2005-03-28| 363.52
#2005-03-29| 362.66
#2005-03-30| 370.97
#2005-03-31| 372.13
#2005-04-01| 378.80
#2005-04-04| 372.54
#2005-04-05| 375.40
#2005-04-06| 378.39
#2005-04-07| 383.33
#2005-04-08| 380.98
#2005-04-11| 383.91
#2005-04-12| 388.17
#2005-04-13| 393.87
#2005-04-14| 384.29
#2005-04-15| 375.45
#2005-04-18| 371.46
#2005-04-19| 381.42
#2005-04-20| 382.18
#2005-04-21| 383.70
#2005-04-22| 383.63
#2005-04-25| 385.80
#2005-04-26| 391.69
#2005-04-27| 395.78
#2005-04-28| 390.90
#2005-04-29| 391.06
#2005-05-02| 391.41
#2005-05-03| 391.79
#2005-05-04| 401.82
#2005-05-05| 402.98
#2005-05-06| 399.94
#2005-05-09| 397.52
#2005-05-10| 393.99
#2005-05-11| 397.60
#2005-05-12| 396.23
#2005-05-13| 392.50
#2005-05-16| 396.64
#2005-05-17| 394.88
#2005-05-18| 401.00
#2005-05-19| 402.79
#2005-05-20| 399.28
#2005-05-23| 397.62
#2005-05-24| 398.80
#2005-05-25| 402.95
#2005-05-26| 404.28
#2005-05-27| 415.37
#2005-05-30| .
#2005-05-31| 416.08
#2005-06-01| 419.45
#2005-06-02| 423.68
#2005-06-03| 423.44
#2005-06-06| 413.00
#2005-06-07| 407.18
#2005-06-08| 413.99
#2005-06-09| 404.66
#2005-06-10| 410.40
#2005-06-13| 409.97
#2005-06-14| 417.29
#2005-06-15| 415.66
#2005-06-16| 417.38
#2005-06-17| 420.41
#2005-06-20| 418.88
#2005-06-21| 418.01
#2005-06-22| 422.82
#2005-06-23| 414.01
#2005-06-24| 416.78
#2005-06-27| 419.71
#2005-06-28| 419.29
#2005-06-29| 420.08
#2005-06-30| 420.92
#2005-07-01| 425.86
#2005-07-04| .
#2005-07-05| 413.84
#2005-07-06| 409.23
#2005-07-07| 405.73
#2005-07-08| 408.18
#2005-07-11| 418.29
#2005-07-12| 425.75
#2005-07-13| 423.79
#2005-07-14| 424.97
#2005-07-15| 421.15
#2005-07-18| 425.24
#2005-07-19| 421.51
#2005-07-20| 427.93
#2005-07-21| 429.75
#2005-07-22| 425.04
#2005-07-25| 415.91
#2005-07-26| 415.80
#2005-07-27| 419.90
#2005-07-28| 425.58
#2005-07-29| 432.60
#2005-08-01| 436.43
#2005-08-02| 444.69
#2005-08-03| 447.92
#2005-08-04| 447.21
#2005-08-05| 451.07
#2005-08-08| 449.60
#2005-08-09| 449.42
#2005-08-10| 458.61
#2005-08-11| 446.29
#2005-08-12| 439.23
#2005-08-15| 445.44
#2005-08-16| 444.46
#2005-08-17| 448.37
#2005-08-18| 441.31
#2005-08-19| 428.83
#2005-08-22| 437.03
#2005-08-23| 430.88
#2005-08-24| 426.84
#2005-08-25| 430.56
#2005-08-26| 431.59
#2005-08-29| 431.77
#2005-08-30| 437.84
#2005-08-31| 444.21
#2005-09-01| 447.88
#2005-09-02| 454.11
#2005-09-05| .
#2005-09-06| 455.19
#2005-09-07| 455.78
#2005-09-08| 457.44
#2005-09-09| 464.40
#2005-09-12| 468.29
#2005-09-13| 469.05
#2005-09-14| 474.18
#2005-09-15| 481.79
#2005-09-16| 481.30
#2005-09-19| 483.47
#2005-09-20| 483.64
#2005-09-21| 484.85
#2005-09-22| 477.83
#2005-09-23| 482.16
#2005-09-26| 486.57
#2005-09-27| 487.73
#2005-09-28| 493.07
#2005-09-29| 497.37
#2005-09-30| 503.83
#2005-10-03| 503.74
#2005-10-04| 502.32
#2005-10-05| 485.46
#2005-10-06| 476.88
#2005-10-07| 482.04
#2005-10-10| 487.17
#2005-10-11| 494.21
#2005-10-12| 492.92
#2005-10-13| 487.60
#2005-10-14| 478.95
#2005-10-17| 482.15
#2005-10-18| 471.81
#2005-10-19| 466.84
#2005-10-20| 459.89
#2005-10-21| 470.49
#2005-10-24| 467.91
#2005-10-25| 464.24
#2005-10-26| 460.65
#2005-10-27| 451.58
#2005-10-28| 452.17
#2005-10-31| 464.64
#2005-11-01| 476.03
#2005-11-02| 478.57
#2005-11-03| 481.21
#2005-11-04| 481.51
#2005-11-07| 485.89
#2005-11-08| 484.27
#2005-11-09| 486.91
#2005-11-10| 490.12
#2005-11-11| 491.33
#2005-11-14| 483.65
#2005-11-15| 484.08
#2005-11-16| 486.48
#2005-11-17| 491.43
#2005-11-18| 488.23
#2005-11-21| 484.77
#2005-11-22| 476.02
#2005-11-23| 482.75
#2005-11-24| .
#2005-11-25| 484.74
#2005-11-28| 489.71
#2005-11-29| 494.72
#2005-11-30| 498.89
#2005-12-01| 504.20
#2005-12-02| 502.08
#2005-12-05| 494.84
#2005-12-06| 503.21
#2005-12-07| 500.36
#2005-12-08| 490.59
#2005-12-09| 487.93
#2005-12-12| 488.27
#2005-12-13| 491.61
#2005-12-14| 491.42
#2005-12-15| 486.27
#2005-12-16| 487.52
#2005-12-19| 482.85
#2005-12-20| 487.22
#2005-12-21| 495.70
#2005-12-22| 493.93
#2005-12-23| 486.92
#2005-12-26| .
#2005-12-27| 487.74
#2005-12-28| 486.00
#2005-12-29| 492.01
#2005-12-30| 494.27
#2006-01-02| .
#2006-01-03| 504.17
#2006-01-04| 514.99
#2006-01-05| 517.58
#2006-01-06| 520.83
#2006-01-09| 526.89
#2006-01-10| 524.91
#2006-01-11| 533.69
#2006-01-12| 536.62
#2006-01-13| 542.04
#2006-01-16| .
#2006-01-17| 541.93
#2006-01-18| 536.75
#2006-01-19| 544.77
#2006-01-20| 551.72
#2006-01-23| 547.12
#2006-01-24| 557.50
#2006-01-25| 557.00
#2006-01-26| 562.95
#2006-01-27| 562.08
#2006-01-30| 566.86
#2006-01-31| 562.01
#2006-02-01| 560.95
#2006-02-02| 551.81
#2006-02-03| 550.95
#2006-02-06| 557.63
#2006-02-07| 553.20
#2006-02-08| 549.33
#2006-02-09| 555.85
#2006-02-10| 571.25
#2006-02-13| 567.27
#2006-02-14| 571.23
#2006-02-15| 574.58
#2006-02-16| 578.06
#2006-02-17| 585.49
#2006-02-20| .
#2006-02-21| 580.15
#2006-02-22| 585.38
#2006-02-23| 590.05
#2006-02-24| 588.81
#2006-02-27| 590.48
#2006-02-28| 588.99
#2006-03-01| 598.54
#2006-03-02| 602.76
#2006-03-03| 605.65
#2006-03-06| 596.59
#2006-03-07| 576.22
#2006-03-08| 570.02
#2006-03-09| 566.20
#2006-03-10| 571.61
#2006-03-13| 574.34
#2006-03-14| 579.77
#2006-03-15| 587.97
#2006-03-16| 594.38
#2006-03-17| 592.27
#2006-03-20| 595.51
#2006-03-21| 590.55
#2006-03-22| 598.67
#2006-03-23| 595.51
#2006-03-24| 593.42
#2006-03-27| 589.40
#2006-03-28| 571.10
#2006-03-29| 578.98
#2006-03-30| 583.57
#2006-03-31| 588.95
#2006-04-03| 598.19
#2006-04-04| 610.93
#2006-04-05| 616.00
#2006-04-06| 623.87
#2006-04-07| 617.66
#2006-04-10| 606.82
#2006-04-11| 601.69
#2006-04-12| 604.61
#2006-04-13| 596.32
#2006-04-14| .
#2006-04-17| 595.70
#2006-04-18| 612.63
#2006-04-19| 614.92
#2006-04-20| 610.59
#2006-04-21| 612.78
#2006-04-24| 608.26
#2006-04-25| 602.75
#2006-04-26| 614.07
#2006-04-27| 606.79
#2006-04-28| 616.05
#2006-05-01| 620.14
#2006-05-02| 627.33
#2006-05-03| 628.65
#2006-05-04| 634.27
#2006-05-05| 641.30
#2006-05-08| 645.00
#2006-05-09| 643.63
#2006-05-10| 649.98
#2006-05-11| 629.06
#2006-05-12| 614.58
#2006-05-15| 590.06
#2006-05-16| 593.36
#2006-05-17| 587.31
#2006-05-18| 570.89
#2006-05-19| 562.90
#2006-05-22| 521.97
#2006-05-23| 533.57
#2006-05-24| 513.19
#2006-05-25| 520.97
#2006-05-26| 541.99
#2006-05-29| .
#2006-05-30| 517.15
#2006-05-31| 512.29
#2006-06-01| 517.66
#2006-06-02| 527.29
#2006-06-05| 521.09
#2006-06-06| 518.02
#2006-06-07| 509.84
#2006-06-08| 500.92
#2006-06-09| 509.61
#2006-06-12| 494.25
#2006-06-13| 471.59
#2006-06-14| 467.20
#2006-06-15| 474.69
#2006-06-16| 493.81
#2006-06-19| 493.52
#2006-06-20| 485.22
#2006-06-21| 492.87
#2006-06-22| 495.88
#2006-06-23| 496.06
#2006-06-26| 491.66
#2006-06-27| 498.83
#2006-06-28| 501.69
#2006-06-29| 524.45
#2006-06-30| 542.16
#2006-07-03| 552.20
#2006-07-04| .
#2006-07-05| 546.50
#2006-07-06| 548.51
#2006-07-07| 543.38
#2006-07-10| 544.47
#2006-07-11| 541.51
#2006-07-12| 540.97
#2006-07-13| 529.37
#2006-07-14| 523.62
#2006-07-17| 512.40
#2006-07-18| 520.85
#2006-07-19| 531.17
#2006-07-20| 533.16
#2006-07-21| 526.89
#2006-07-24| 532.99
#2006-07-25| 538.84
#2006-07-26| 536.93
#2006-07-27| 540.43
#2006-07-28| 540.59
#2006-07-31| 540.04
#2006-08-01| 537.23
#2006-08-02| 544.11
#2006-08-03| 546.07
#2006-08-04| 553.09
#2006-08-07| 555.18
#2006-08-08| 556.69
#2006-08-09| 560.62
#2006-08-10| 570.72
#2006-08-11| 567.71
#2006-08-14| 564.00
#2006-08-15| 570.01
#2006-08-16| 577.38
#2006-08-17| 578.96
#2006-08-18| 576.65
#2006-08-21| 571.84
#2006-08-22| 568.58
#2006-08-23| 561.65
#2006-08-24| 563.21
#2006-08-25| 565.74
#2006-08-28| 568.21
#2006-08-29| 572.24
#2006-08-30| 571.43
#2006-08-31| 570.32
#2006-09-01| 578.39
#2006-09-04| .
#2006-09-05| 588.82
#2006-09-06| 585.66
#2006-09-07| 582.18
#2006-09-08| 578.24
#2006-09-11| 561.23
#2006-09-12| 562.20
#2006-09-13| 567.63
#2006-09-14| 567.33
#2006-09-15| 568.11
#2006-09-18| 577.83
#2006-09-19| 573.33
#2006-09-20| 566.61
#2006-09-21| 561.75
#2006-09-22| 556.26
#2006-09-25| 561.36
#2006-09-26| 571.73
#2006-09-27| 578.97
#2006-09-28| 587.16
#2006-09-29| 589.23
#2006-10-02| 595.89
#2006-10-03| 599.72
#2006-10-04| 605.01
#2006-10-05| 609.56
#2006-10-06| 606.79
#2006-10-09| 607.25
#2006-10-10| 613.62
#2006-10-11| 609.50
#2006-10-12| 612.07
#2006-10-13| 615.59
#2006-10-16| 617.64
#2006-10-17| 612.83
#2006-10-18| 608.64
#2006-10-19| 610.35
#2006-10-20| 609.90
#2006-10-23| 614.27
#2006-10-24| 612.88
#2006-10-25| 609.25
#2006-10-26| 611.21
#2006-10-27| 606.10
#2006-10-30| 607.82
#2006-10-31| 613.07
#2006-11-01| 619.27
#2006-11-02| 619.77
#2006-11-03| 627.41
#2006-11-06| 630.56
#2006-11-07| 633.22
#2006-11-08| 632.14
#2006-11-09| 635.53
#2006-11-10| 633.99
#2006-11-13| 631.08
#2006-11-14| 634.83
#2006-11-15| 633.85
#2006-11-16| 632.82
#2006-11-17| 634.62
#2006-11-20| 631.68
#2006-11-21| 636.53
#2006-11-22| 646.20
#2006-11-23| .
#2006-11-24| 645.13
#2006-11-27| 636.79
#2006-11-28| 631.79
#2006-11-29| 643.11
#2006-11-30| 646.86
#2006-12-01| 644.94
#2006-12-04| 655.00
#2006-12-05| 661.74
#2006-12-06| 660.94
#2006-12-07| 662.62
#2006-12-08| 658.76
#2006-12-11| 653.45
#2006-12-12| 643.48
#2006-12-13| 655.82
#2006-12-14| 662.68
#2006-12-15| 662.86
#2006-12-18| 667.74
#2006-12-19| 660.25
#2006-12-20| 661.51
#2006-12-21| 656.70
#2006-12-22| 659.69
#2006-12-25| .
#2006-12-26| 665.73
#2006-12-27| 673.76
#2006-12-28| 681.67
#2006-12-29| 682.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 683.86
#2007-01-04| 682.26
#2007-01-05| 675.75
#2007-01-08| 676.58
#2007-01-09| 669.36
#2007-01-10| 663.34
#2007-01-11| 667.79
#2007-01-12| 673.73
#2007-01-15| .
#2007-01-16| 677.65
#2007-01-17| 678.81
#2007-01-18| 675.49
#2007-01-19| 678.96
#2007-01-22| 683.53
#2007-01-23| 684.62
#2007-01-24| 691.02
#2007-01-25| 689.29
#2007-01-26| 683.17
#2007-01-29| 676.49
#2007-01-30| 678.73
#2007-01-31| 677.39
#2007-02-01| 682.03
#2007-02-02| 689.03
#2007-02-05| 697.70
#2007-02-06| 699.28
#2007-02-07| 695.60
#2007-02-08| 694.46
#2007-02-09| 690.59
#2007-02-12| 678.07
#2007-02-13| 685.02
#2007-02-14| 693.92
#2007-02-15| 694.59
#2007-02-16| 693.20
#2007-02-19| .
#2007-02-20| 689.21
#2007-02-21| 693.62
#2007-02-22| 698.24
#2007-02-23| 693.83
#2007-02-26| 697.63
#2007-02-27| 669.65
#2007-02-28| 659.49
#2007-03-01| 663.83
#2007-03-02| 653.39
#2007-03-05| 626.30
#2007-03-06| 641.73
#2007-03-07| 645.50
#2007-03-08| 657.15
#2007-03-09| 661.86
#2007-03-12| 660.69
#2007-03-13| 656.12
#2007-03-14| 647.55
#2007-03-15| 650.94
#2007-03-16| 643.20
#2007-03-19| 654.28
#2007-03-20| 665.92
#2007-03-21| 673.55
#2007-03-22| 677.62
#2007-03-23| 678.74
#2007-03-26| 681.09
#2007-03-27| 678.45
#2007-03-28| 666.63
#2007-03-29| 674.35
#2007-03-30| 676.80
#2007-04-02| 672.16
#2007-04-03| 684.26
#2007-04-04| 695.01
#2007-04-05| 699.22
#2007-04-06| .
#2007-04-09| 707.73
#2007-04-10| 717.50
#2007-04-11| 716.32
#2007-04-12| 714.89
#2007-04-13| 723.85
#2007-04-16| 735.29
#2007-04-17| 733.67
#2007-04-18| 736.66
#2007-04-19| 735.73
#2007-04-20| 746.14
#2007-04-23| 749.03
#2007-04-24| 755.52
#2007-04-25| 763.61
#2007-04-26| 765.19
#2007-04-27| 760.32
#2007-04-30| 762.22
#2007-05-01| 761.99
#2007-05-02| 766.85
#2007-05-03| 779.37
#2007-05-04| 785.53
#2007-05-07| 788.60
#2007-05-08| 789.66
#2007-05-09| 799.98
#2007-05-10| 800.32
#2007-05-11| 801.91
#2007-05-14| 818.71
#2007-05-15| 815.34
#2007-05-16| 838.46
#2007-05-17| 838.34
#2007-05-18| 834.87
#2007-05-21| 842.13
#2007-05-22| 843.44
#2007-05-23| 843.85
#2007-05-24| 825.34
#2007-05-25| 849.66
#2007-05-28| .
#2007-05-29| 857.04
#2007-05-30| 846.57
#2007-05-31| 857.09
#2007-06-01| 875.70
#2007-06-04| 870.57
#2007-06-05| 870.04
#2007-06-06| 849.42
#2007-06-07| 849.43
#2007-06-08| 852.95
#2007-06-11| 867.25
#2007-06-12| 861.04
#2007-06-13| 867.93
#2007-06-14| 876.60
#2007-06-15| 898.71
#2007-06-18| 906.26
#2007-06-19| 910.44
#2007-06-20| 916.97
#2007-06-21| 921.38
#2007-06-22| 915.22
#2007-06-25| 903.75
#2007-06-26| 907.51
#2007-06-27| 908.29
#2007-06-28| 919.11
#2007-06-29| 927.71
#2007-07-02| 942.29
#2007-07-03| 946.54
#2007-07-04| .
#2007-07-05| 939.11
#2007-07-06| 950.12
#2007-07-09| 960.06
#2007-07-10| 950.24
#2007-07-11| 954.06
#2007-07-12| 975.56
#2007-07-13| 979.27
#2007-07-16| 975.67
#2007-07-17| 975.26
#2007-07-18| 977.36
#2007-07-19| 983.53
#2007-07-20| 980.72
#2007-07-23| 991.99
#2007-07-24| 979.47
#2007-07-25| 976.95
#2007-07-26| 947.24
#2007-07-27| 921.78
#2007-07-30| 941.72
#2007-07-31| 949.40
#2007-08-01| 923.41
#2007-08-02| 929.98
#2007-08-03| 919.15
#2007-08-06| 904.23
#2007-08-07| 911.16
#2007-08-08| 940.45
#2007-08-09| 913.16
#2007-08-10| 885.37
#2007-08-13| 893.37
#2007-08-14| 865.08
#2007-08-15| 843.17
#2007-08-16| 783.66
#2007-08-17| 790.34
#2007-08-20| 835.45
#2007-08-21| 841.21
#2007-08-22| 870.32
#2007-08-23| 874.18
#2007-08-24| 894.26
#2007-08-27| 925.70
#2007-08-28| 905.83
#2007-08-29| 907.06
#2007-08-30| 907.23
#2007-08-31| 933.82
#2007-09-03| .
#2007-09-04| 939.68
#2007-09-05| 930.77
#2007-09-06| 937.62
#2007-09-07| 937.27
#2007-09-10| 914.22
#2007-09-11| 931.54
#2007-09-12| 936.07
#2007-09-13| 950.60
#2007-09-14| 950.48
#2007-09-17| 939.02
#2007-09-18| 958.29
#2007-09-19| 982.06
#2007-09-20| 985.71
#2007-09-21| 996.82
#2007-09-24|1017.90
#2007-09-25|1019.08
#2007-09-26|1027.43
#2007-09-27|1047.19
#2007-09-28|1061.61
#2007-10-01|1089.83
#2007-10-02|1093.87
#2007-10-03|1100.72
#2007-10-04|1099.47
#2007-10-05|1112.97
#2007-10-08|1113.64
#2007-10-09|1137.51
#2007-10-10|1140.03
#2007-10-11|1138.39
#2007-10-12|1128.60
#2007-10-15|1148.50
#2007-10-16|1148.52
#2007-10-17|1144.66
#2007-10-18|1133.08
#2007-10-19|1096.87
#2007-10-22|1081.14
#2007-10-23|1123.80
#2007-10-24|1124.25
#2007-10-25|1122.66
#2007-10-26|1141.54
#2007-10-29|1158.48
#2007-10-30|1166.53
#2007-10-31|1176.05
#2007-11-01|1157.87
#2007-11-02|1157.18
#2007-11-05|1162.67
#2007-11-06|1189.13
#2007-11-07|1184.90
#2007-11-08|1159.75
#2007-11-09|1146.52
#2007-11-12|1108.61
#2007-11-13|1123.06
#2007-11-14|1166.24
#2007-11-15|1152.45
#2007-11-16|1146.50
#2007-11-19|1129.27
#2007-11-20|1121.23
#2007-11-21|1077.99
#2007-11-22| .
#2007-11-23|1066.08
#2007-11-26|1056.88
#2007-11-27|1045.71
#2007-11-28|1067.85
#2007-11-29|1073.67
#2007-11-30|1107.17
#2007-12-03|1129.28
#2007-12-04|1131.02
#2007-12-05|1154.60
#2007-12-06|1162.74
#2007-12-07|1162.84
#2007-12-10|1160.91
#2007-12-11|1154.48
#2007-12-12|1152.79
#2007-12-13|1131.24
#2007-12-14|1116.92
#2007-12-17|1073.23
#2007-12-18|1078.85
#2007-12-19|1084.92
#2007-12-20|1084.57
#2007-12-21|1100.27
#2007-12-24|1124.20
#2007-12-25| .
#2007-12-26|1155.70
#2007-12-27|1161.70
#2007-12-28|1164.39
#2007-12-31|1166.01
#2008-01-01| .
#2008-01-02|1176.78
#2008-01-03|1199.61
#2008-01-04|1191.13
#2008-01-07|1185.65
#2008-01-08|1187.98
#2008-01-09|1196.48
#2008-01-10|1171.28
#2008-01-11|1160.63
#2008-01-14|1165.97
#2008-01-15|1136.58
#2008-01-16|1104.89
#2008-01-17|1094.29
#2008-01-18|1079.17
#2008-01-21| .
#2008-01-22| 963.06
#2008-01-23| 990.95
#2008-01-24| 988.79
#2008-01-25|1021.82
#2008-01-28|1022.20
#2008-01-29|1028.23
#2008-01-30|1005.19
#2008-01-31|1002.75
#2008-02-01|1029.35
#2008-02-04|1047.53
#2008-02-05|1051.76
#2008-02-06|1037.02
#2008-02-07|1027.26
#2008-02-08|1014.63
#2008-02-11| 982.66
#2008-02-12| 996.34
#2008-02-13|1007.48
#2008-02-14|1029.64
#2008-02-15|1025.80
#2008-02-18| .
#2008-02-19|1024.64
#2008-02-20|1029.19
#2008-02-21|1038.25
#2008-02-22|1041.79
#2008-02-25|1053.75
#2008-02-26|1069.65
#2008-02-27|1085.42
#2008-02-28|1080.06
#2008-02-29|1066.72
#2008-03-03|1060.76
#2008-03-04|1054.89
#2008-03-05|1051.06
#2008-03-06|1042.24
#2008-03-07| 998.05
#2008-03-10| 975.21
#2008-03-11|1000.35
#2008-03-12|1004.42
#2008-03-13| 976.42
#2008-03-14| 973.93
#2008-03-17| 926.10
#2008-03-18| 947.62
#2008-03-19| 943.22
#2008-03-20| 925.97
#2008-03-21| .
#2008-03-24| 924.67
#2008-03-25| 938.36
#2008-03-26| 932.00
#2008-03-27| 939.44
#2008-03-28| 945.98
#2008-03-31| 943.53
#2008-04-01| 956.12
#2008-04-02| 980.97
#2008-04-03| 985.05
#2008-04-04| 988.31
#2008-04-07| 987.48
#2008-04-08| 981.29
#2008-04-09| 973.78
#2008-04-10| 980.98
#2008-04-11| 984.50
#2008-04-14| 970.83
#2008-04-15| 976.84
#2008-04-16| 987.70
#2008-04-17|1000.30
#2008-04-18| 999.70
#2008-04-21|1002.85
#2008-04-22|1009.60
#2008-04-23|1021.56
#2008-04-24|1034.42
#2008-04-25|1037.44
#2008-04-28|1040.72
#2008-04-29|1027.45
#2008-04-30|1058.16
#2008-05-01|1068.20
#2008-05-02|1101.76
#2008-05-05|1113.37
#2008-05-06|1093.72
#2008-05-07|1066.91
#2008-05-08|1054.64
#2008-05-09|1043.86
#2008-05-12|1051.71
#2008-05-13|1049.64
#2008-05-14|1042.47
#2008-05-15|1057.86
#2008-05-16|1082.13
#2008-05-19|1083.07
#2008-05-20|1066.84
#2008-05-21|1063.49
#2008-05-22|1053.68
#2008-05-23|1044.07
#2008-05-26| .
#2008-05-27|1026.85
#2008-05-28|1056.40
#2008-05-29|1056.63
#2008-05-30|1081.88
#2008-06-02|1073.16
#2008-06-03|1055.95
#2008-06-04|1052.09
#2008-06-05|1078.99
#2008-06-06|1057.12
#2008-06-09|1059.08
#2008-06-10|1033.21
#2008-06-11|1033.64
#2008-06-12|1042.64
#2008-06-13|1026.32
#2008-06-16|1041.96
#2008-06-17|1050.48
#2008-06-18|1041.55
#2008-06-19|1039.78
#2008-06-20|1020.53
#2008-06-23|1001.99
#2008-06-24| 987.18
#2008-06-25|1008.02
#2008-06-26|1003.45
#2008-06-27| 993.51
#2008-06-30| 992.73
#2008-07-01| 963.47
#2008-07-02| 961.23
#2008-07-03| 928.71
#2008-07-04| .
#2008-07-07| 943.92
#2008-07-08| 946.06
#2008-07-09| 960.88
#2008-07-10| 979.98
#2008-07-11| 977.76
#2008-07-14| 988.62
#2008-07-15| 985.83
#2008-07-16| 991.28
#2008-07-17| 988.21
#2008-07-18|1000.25
#2008-07-21|1025.46
#2008-07-22|1027.22
#2008-07-23|1040.27
#2008-07-24|1028.01
#2008-07-25|1020.05
#2008-07-28|1014.28
#2008-07-29|1006.47
#2008-07-30|1022.69
#2008-07-31|1019.78
#2008-08-01|1021.25
#2008-08-04|1014.07
#2008-08-05|1022.33
#2008-08-06|1015.05
#2008-08-07|1004.89
#2008-08-08| 992.28
#2008-08-11| 974.52
#2008-08-12| 962.11
#2008-08-13| 957.85
#2008-08-14| 961.59
#2008-08-15| 951.35
#2008-08-18| 942.37
#2008-08-19| 948.58
#2008-08-20| 961.01
#2008-08-21| 956.30
#2008-08-22| 956.89
#2008-08-25| 942.31
#2008-08-26| 937.81
#2008-08-27| 948.39
#2008-08-28| 947.21
#2008-08-29| 944.44
#2008-09-01| .
#2008-09-02| 928.97
#2008-09-03| 911.92
#2008-09-04| 888.51
#2008-09-05| 866.82
#2008-09-08| 877.38
#2008-09-09| 849.93
#2008-09-10| 836.45
#2008-09-11| 821.97
#2008-09-12| 835.16
#2008-09-15| 803.88
#2008-09-16| 777.83
#2008-09-17| 743.52
#2008-09-18| 745.17
#2008-09-19| 822.74
#2008-09-22| 829.27
#2008-09-23| 803.07
#2008-09-24| 792.72
#2008-09-25| 808.43
#2008-09-26| 806.39
#2008-09-29| 742.49
#2008-09-30| 762.98
#2008-10-01| 774.25
#2008-10-02| 752.46
#2008-10-03| 732.61
#2008-10-06| 662.64
#2008-10-07| 646.26
#2008-10-08| 578.28
#2008-10-09| 598.36
#2008-10-10| 560.77
#2008-10-13| 625.99
#2008-10-14| 664.13
#2008-10-15| 616.09
#2008-10-16| 610.58
#2008-10-17| 606.84
#2008-10-20| 627.81
#2008-10-21| 613.61
#2008-10-22| 548.67
#2008-10-23| 536.10
#2008-10-24| 501.78
#2008-10-27| 483.08
#2008-10-28| 536.98
#2008-10-29| 554.79
#2008-10-30| 573.53
#2008-10-31| 587.19
#2008-11-03| 593.19
#2008-11-04| 622.63
#2008-11-05| 608.52
#2008-11-06| 584.33
#2008-11-07| 596.07
#2008-11-10| 615.08
#2008-11-11| 599.42
#2008-11-12| 563.51
#2008-11-13| 575.33
#2008-11-14| 585.77
#2008-11-17| 590.08
#2008-11-18| 588.89
#2008-11-19| 579.32
#2008-11-20| 564.44
#2008-11-21| 550.99
#2008-11-24| 578.94
#2008-11-25| 584.84
#2008-11-26| 601.20
#2008-11-27| .
#2008-11-28| 606.40
#2008-12-01| 581.05
#2008-12-02| 578.83
#2008-12-03| 595.98
#2008-12-04| 586.38
#2008-12-05| 577.41
#2008-12-08| 610.82
#2008-12-09| 597.72
#2008-12-10| 609.93
#2008-12-11| 605.47
#2008-12-12| 610.83
#2008-12-15| 605.73
#2008-12-16| 619.53
#2008-12-17| 615.12
#2008-12-18| 632.39
#2008-12-19| 629.82
#2008-12-22| 616.06
#2008-12-23| 597.63
#2008-12-24| 598.32
#2008-12-25| .
#2008-12-26| 595.22
#2008-12-29| 599.45
#2008-12-30| 614.06
#2008-12-31| 617.93
#2009-01-01| .
#2009-01-02| 640.75
#2009-01-05| 649.74
#2009-01-06| 648.93
#2009-01-07| 624.82
#2009-01-08| 620.29
#2009-01-09| 615.48
#2009-01-12| 600.64
#2009-01-13| 607.01
#2009-01-14| 601.80
#2009-01-15| 596.40
#2009-01-16| 607.82
#2009-01-19| .
#2009-01-20| 593.76
#2009-01-21| 591.43
#2009-01-22| 589.52
#2009-01-23| 587.32
#2009-01-26| 594.36
#2009-01-27| 595.21
#2009-01-28| 605.27
#2009-01-29| 609.91
#2009-01-30| 610.93
#2009-02-02| 596.10
#2009-02-03| 603.00
#2009-02-04| 611.19
#2009-02-05| 613.33
#2009-02-06| 628.83
#2009-02-09| 636.32
#2009-02-10| 637.42
#2009-02-11| 632.06
#2009-02-12| 627.81
#2009-02-13| 636.83
#2009-02-16| .
#2009-02-17| 606.07
#2009-02-18| 601.80
#2009-02-19| 613.69
#2009-02-20| 597.51
#2009-02-23| 602.68
#2009-02-24| 599.08
#2009-02-25| 603.18
#2009-02-26| 604.92
#2009-02-27| 605.36
#2009-03-02| 576.43
#2009-03-03| 567.69
#2009-03-04| 585.47
#2009-03-05| 578.26
#2009-03-06| 579.80
#2009-03-09| 574.29
#2009-03-10| 586.40
#2009-03-11| 585.08
#2009-03-12| 586.07
#2009-03-13| 599.87
#2009-03-16| 610.73
#2009-03-17| 615.23
#2009-03-18| 622.13
#2009-03-19| 635.04
#2009-03-20| 622.83
#2009-03-23| 638.66
#2009-03-24| 635.06
#2009-03-25| 640.19
#2009-03-26| 653.83
#2009-03-27| 646.46
#2009-03-30| 625.87
#2009-03-31| 644.25
#2009-04-01| 658.84
#2009-04-02| 682.64
#2009-04-03| 700.06
#2009-04-06| 696.68
#2009-04-07| 688.21
#2009-04-08| 702.20
#2009-04-09| 715.58
#2009-04-10| .
#2009-04-13| 717.80
#2009-04-14| 710.37
#2009-04-15| 712.49
#2009-04-16| 713.67
#2009-04-17| 713.54
#2009-04-20| 707.38
#2009-04-21| 703.34
#2009-04-22| 708.73
#2009-04-23| 722.23
#2009-04-24| 729.05
#2009-04-27| 716.43
#2009-04-28| 712.04
#2009-04-29| 734.98
#2009-04-30| 733.48
#2009-05-01| 732.21
#2009-05-04| 757.69
#2009-05-05| 757.41
#2009-05-06| 764.56
#2009-05-07| 760.41
#2009-05-08| 769.19
#2009-05-11| 762.60
#2009-05-12| 765.87
#2009-05-13| 747.64
#2009-05-14| 756.94
#2009-05-15| 767.05
#2009-05-18| 816.18
#2009-05-19| 818.68
#2009-05-20| 835.67
#2009-05-21| 824.28
#2009-05-22| 838.59
#2009-05-25| .
#2009-05-26| 827.99
#2009-05-27| 846.05
#2009-05-28| 851.39
#2009-05-29| 872.82
#2009-06-01| 898.01
#2009-06-02| 886.65
#2009-06-03| 888.14
#2009-06-04| 898.20
#2009-06-05| 904.06
#2009-06-08| 884.09
#2009-06-09| 895.27
#2009-06-10| 914.05
#2009-06-11| 905.94
#2009-06-12| 911.96
#2009-06-15| 891.41
#2009-06-16| 895.06
#2009-06-17| 874.21
#2009-06-18| 880.03
#2009-06-19| 895.74
#2009-06-22| 870.68
#2009-06-23| 863.39
#2009-06-24| 884.26
#2009-06-25| 888.88
#2009-06-26| 905.47
#2009-06-29| 912.79
#2009-06-30| 895.81
#2009-07-01| 907.08
#2009-07-02| 908.73
#2009-07-03| .
#2009-07-06| 882.37
#2009-07-07| 886.25
#2009-07-08| 862.03
#2009-07-09| 867.73
#2009-07-10| 857.67
#2009-07-13| 846.57
#2009-07-14| 861.17
#2009-07-15| 893.67
#2009-07-16| 896.70
#2009-07-17| 909.52
#2009-07-20| 920.87
#2009-07-21| 914.47
#2009-07-22| 907.03
#2009-07-23| 923.44
#2009-07-24| 926.67
#2009-07-27| 943.52
#2009-07-28| 953.86
#2009-07-29| 947.92
#2009-07-30| 962.32
#2009-07-31| 974.21
#2009-08-03|1002.85
#2009-08-04| 996.11
#2009-08-05| 998.19
#2009-08-06|1005.79
#2009-08-07| 986.14
#2009-08-10| 984.72
#2009-08-11| 975.17
#2009-08-12| 968.48
#2009-08-13| 975.67
#2009-08-14| 970.66
#2009-08-17| 924.48
#2009-08-18| 938.50
#2009-08-19| 930.95
#2009-08-20| 944.09
#2009-08-21| 955.26
#2009-08-24| 970.20
#2009-08-25| 964.10
#2009-08-26| 960.51
#2009-08-27| 959.28
#2009-08-28| 965.58
#2009-08-31| 962.61
#2009-09-01| 953.22
#2009-09-02| 936.97
#2009-09-03| 943.65
#2009-09-04| 959.04
#2009-09-07| .
#2009-09-08| 980.65
#2009-09-09| 982.84
#2009-09-10| 989.75
#2009-09-11| 991.65
#2009-09-14| 986.06
#2009-09-15| 987.46
#2009-09-16|1008.17
#2009-09-17|1013.06
#2009-09-18|1015.13
#2009-09-21|1007.97
#2009-09-22|1014.18
#2009-09-23|1009.53
#2009-09-24|1003.40
#2009-09-25|1003.15
#2009-09-28|1002.03
#2009-09-29|1006.16
#2009-09-30|1011.57
#2009-10-01|1009.98
#2009-10-02|1008.04
#2009-10-05|1020.10
#2009-10-06|1037.19
#2009-10-07|1039.61
#2009-10-08|1051.22
#2009-10-09|1051.06
#2009-10-12|1054.56
#2009-10-13|1064.56
#2009-10-14|1085.61
#2009-10-15|1089.16
#2009-10-16|1093.17
#2009-10-19|1098.75
#2009-10-20|1073.51
#2009-10-21|1075.32
#2009-10-22|1067.57
#2009-10-23|1067.11
#2009-10-26|1060.19
#2009-10-27|1034.34
#2009-10-28|1007.98
#2009-10-29|1017.01
#2009-10-30| 996.93
#2009-11-02| 988.58
#2009-11-03| 985.20
#2009-11-04|1013.23
#2009-11-05|1027.38
#2009-11-06|1033.28
#2009-11-09|1064.96
#2009-11-10|1058.44
#2009-11-11|1066.98
#2009-11-12|1048.93
#2009-11-13|1055.73
#2009-11-16|1075.42
#2009-11-17|1073.69
#2009-11-18|1073.62
#2009-11-19|1053.87
#2009-11-20|1055.04
#2009-11-23|1059.13
#2009-11-24|1059.06
#2009-11-25|1065.10
#2009-11-26| .
#2009-11-27|1050.85
#2009-11-30|1048.26
#2009-12-01|1080.78
#2009-12-02|1100.74
#2009-12-03|1112.69
#2009-12-04|1106.26
#2009-12-07|1106.31
#2009-12-08|1099.84
#2009-12-09|1106.90
#2009-12-10|1115.94
#2009-12-11|1119.81
#2009-12-14|1114.28
#2009-12-15|1100.05
#2009-12-16|1086.06
#2009-12-17|1068.21
#2009-12-18|1062.24
#2009-12-21|1061.66
#2009-12-22|1064.72
#2009-12-23|1076.02
#2009-12-24|1083.84
#2009-12-25| .
#2009-12-28|1099.64
#2009-12-29|1105.64
#2009-12-30|1110.79
#2009-12-31|1119.15
#2010-01-01| .
#2010-01-04|1139.99
#2010-01-05|1148.20
#2010-01-06|1151.93
#2010-01-07|1153.41
#2010-01-08|1154.59
#2010-01-11|1163.08
#2010-01-12|1154.90
#2010-01-13|1150.76
#2010-01-14|1138.20
#2010-01-15|1128.29
#2010-01-18| .
#2010-01-19|1119.37
#2010-01-20|1101.01
#2010-01-21|1082.04
#2010-01-22|1084.00
#2010-01-25|1080.11
#2010-01-26|1076.01
#2010-01-27|1053.94
#2010-01-28|1055.58
#2010-01-29|1061.17
#2010-02-01|1072.80
#2010-02-02|1075.45
#2010-02-03|1075.53
#2010-02-04|1037.79
#2010-02-05|1024.08
#2010-02-08|1031.80
#2010-02-09|1046.90
#2010-02-10|1052.03
#2010-02-11|1056.33
#2010-02-12|1051.68
#2010-02-15| .
#2010-02-16|1056.90
#2010-02-17|1070.05
#2010-02-18|1069.78
#2010-02-19|1055.96
#2010-02-22|1053.91
#2010-02-23|1043.39
#2010-02-24|1041.31
#2010-02-25|1042.56
#2010-02-26|1054.15
#2010-03-01|1068.61
#2010-03-02|1082.83
#2010-03-03|1092.09
#2010-03-04|1086.96
#2010-03-05|1101.17
#2010-03-08|1100.09
#2010-03-09|1102.47
#2010-03-10|1114.04
#2010-03-11|1108.95
#2010-03-12|1106.60
#2010-03-15|1105.10
#2010-03-16|1116.55
#2010-03-17|1124.93
#2010-03-18|1114.14
#2010-03-19|1110.99
#2010-03-22|1102.95
#2010-03-23|1111.29
#2010-03-24|1102.85
#2010-03-25|1096.21
#2010-03-26|1099.08
#2010-03-29|1109.64
#2010-03-30|1111.53
#2010-03-31|1109.67
#2010-04-01|1127.86
#2010-04-02| .
#2010-04-05|1144.11
#2010-04-06|1142.78
#2010-04-07|1146.57
#2010-04-08|1137.67
#2010-04-09|1142.02
#2010-04-12|1138.77
#2010-04-13|1139.72
#2010-04-14|1150.91
#2010-04-15|1142.79
#2010-04-16|1137.10
#2010-04-19|1121.67
#2010-04-20|1132.67
#2010-04-21|1141.54
#2010-04-22|1136.47
#2010-04-23|1145.49
#2010-04-26|1154.49
#2010-04-27|1145.02
#2010-04-28|1134.76
#2010-04-29|1147.50
#2010-04-30|1151.92
#2010-05-03|1148.52
#2010-05-04|1120.67
#2010-05-05|1099.09
#2010-05-06|1076.38
#2010-05-07|1055.96
#2010-05-10|1108.92
#2010-05-11|1096.85
#2010-05-12|1112.68
#2010-05-13|1119.40
#2010-05-14|1095.10
#2010-05-17|1085.63
#2010-05-18|1081.95
#2010-05-19|1051.95
#2010-05-20|1024.97
#2010-05-21|1030.76
#2010-05-24|1038.49
#2010-05-25| 998.26
#2010-05-26|1028.34
#2010-05-27|1042.06
#2010-05-28|1056.11
#2010-05-31| .
#2010-06-01|1038.04
#2010-06-02|1036.09
#2010-06-03|1046.72
#2010-06-04|1040.18
#2010-06-07|1027.06
#2010-06-08|1025.08
#2010-06-09|1032.41
#2010-06-10|1050.59
#2010-06-11|1061.12
#2010-06-14|1073.77
#2010-06-15|1086.38
#2010-06-16|1090.30
#2010-06-17|1101.36
#2010-06-18|1109.00
#2010-06-21|1127.56
#2010-06-22|1123.08
#2010-06-23|1117.44
#2010-06-24|1113.85
#2010-06-25|1119.46
#2010-06-28|1137.72
#2010-06-29|1117.85
#2010-06-30|1119.26
#2010-07-01|1112.16
#2010-07-02|1118.85
#2010-07-05| .
#2010-07-06|1129.80
#2010-07-07|1122.43
#2010-07-08|1116.54
#2010-07-09|1125.76
#2010-07-12|1118.92
#2010-07-13|1130.39
#2010-07-14|1116.89
#2010-07-15|1114.14
#2010-07-16|1105.25
#2010-07-19|1103.07
#2010-07-20|1109.51
#2010-07-21|1113.04
#2010-07-22|1126.62
#2010-07-23|1127.89
#2010-07-26|1122.15
#2010-07-27|1128.61
#2010-07-28|1133.21
#2010-07-29|1138.41
#2010-07-30|1144.83
#2010-08-02|1161.33
#2010-08-03|1153.82
#2010-08-04|1157.91
#2010-08-05|1157.41
#2010-08-06|1159.35
#2010-08-09|1161.16
#2010-08-10|1153.17
#2010-08-11|1139.04
#2010-08-12|1137.58
#2010-08-13|1138.50
#2010-08-16|1146.61
#2010-08-17|1152.71
#2010-08-18|1162.40
#2010-08-19|1158.44
#2010-08-20|1161.44
#2010-08-23|1159.40
#2010-08-24|1154.48
#2010-08-25|1146.10
#2010-08-26|1150.73
#2010-08-27|1160.12
#2010-08-30|1162.74
#2010-08-31|1152.28
#2010-09-01|1172.75
#2010-09-02|1169.60
#2010-09-03|1173.31
#2010-09-06| .
#2010-09-07|1179.34
#2010-09-08|1165.78
#2010-09-09|1170.36
#2010-09-10|1180.69
#2010-09-13|1190.61
#2010-09-14|1195.52
#2010-09-15|1203.20
#2010-09-16|1197.69
#2010-09-17|1200.16
#2010-09-20|1204.53
#2010-09-21|1191.70
#2010-09-22|1197.21
#2010-09-23|1194.19
#2010-09-24|1197.06
#2010-09-27|1201.90
#2010-09-28|1203.47
#2010-09-29|1204.62
#2010-09-30|1212.91
#2010-10-01|1232.04
#2010-10-04|1244.19
#2010-10-05|1263.86
#2010-10-06|1268.06
#2010-10-07|1265.01
#2010-10-08|1263.77
#2010-10-11|1278.38
#2010-10-12|1266.91
#2010-10-13|1289.02
#2010-10-14|1285.55
#2010-10-15|1286.91
#2010-10-18|1279.29
#2010-10-19|1257.10
#2010-10-20|1261.43
#2010-10-21|1262.22
#2010-10-22|1250.57
#2010-10-25|1246.19
#2010-10-26|1251.55
#2010-10-27|1237.88
#2010-10-28|1234.06
#2010-10-29|1236.52
#2010-11-01|1244.51
#2010-11-02|1246.87
#2010-11-03|1248.89
#2010-11-04|1262.86
#2010-11-05|1257.31
#2010-11-08|1254.46
#2010-11-09|1262.55
#2010-11-10|1252.41
#2010-11-11|1237.51
#2010-11-12|1222.28
#2010-11-15|1218.77
#2010-11-16|1201.72
#2010-11-17|1205.06
#2010-11-18|1213.15
#2010-11-19|1209.67
#2010-11-22|1205.34
#2010-11-23|1189.68
#2010-11-24|1202.60
#2010-11-25| .
#2010-11-26|1178.66
#2010-11-29|1171.79
#2010-11-30|1183.44
#2010-12-01|1209.07
#2010-12-02|1221.50
#2010-12-03|1234.18
#2010-12-06|1227.72
#2010-12-07|1224.80
#2010-12-08|1208.69
#2010-12-09|1186.92
#2010-12-10|1187.69
#2010-12-13|1207.30
#2010-12-14|1211.80
#2010-12-15|1202.57
#2010-12-16|1197.05
#2010-12-17|1199.82
#2010-12-20|1197.93
#2010-12-21|1208.59
#2010-12-22|1204.24
#2010-12-23|1203.82
#2010-12-24| .
#2010-12-27|1199.58
#2010-12-28|1204.98
#2010-12-29|1215.42
#2010-12-30|1226.76
#2010-12-31|1234.98
#2011-01-03|1249.18
#2011-01-04|1248.67
#2011-01-05|1248.36
#2011-01-06|1235.40
#2011-01-07|1232.35
#2011-01-10|1215.61
#2011-01-11|1221.98
#2011-01-12|1244.30
#2011-01-13|1244.90
#2011-01-14|1242.56
#2011-01-17| .
#2011-01-18|1234.81
#2011-01-19|1232.17
#2011-01-20|1220.08
#2011-01-21|1214.84
#2011-01-24|1213.67
#2011-01-25|1210.29
#2011-01-26|1208.16
#2011-01-27|1198.57
#2011-01-28|1176.41
#2011-01-31|1177.53
#2011-02-01|1183.94
#2011-02-02|1181.29
#2011-02-03|1186.46
#2011-02-04|1173.06
#2011-02-07|1179.92
#2011-02-08|1177.36
#2011-02-09|1156.44
#2011-02-10|1146.98
#2011-02-11|1156.11
#2011-02-14|1168.51
#2011-02-15|1167.94
#2011-02-16|1179.45
#2011-02-17|1180.81
#2011-02-18|1173.72
#2011-02-21| .
#2011-02-22|1168.74
#2011-02-23|1166.09
#2011-02-24|1159.29
#2011-02-25|1168.60
#2011-02-28|1180.51
#2011-03-01|1184.17
#2011-03-02|1190.40
#2011-03-03|1195.56
#2011-03-04|1207.20
#2011-03-07|1202.50
#2011-03-08|1202.77
#2011-03-09|1207.88
#2011-03-10|1194.78
#2011-03-11|1194.01
#2011-03-14|1200.99
#2011-03-15|1180.03
#2011-03-16|1171.66
#2011-03-17|1173.06
#2011-03-18|1177.52
#2011-03-21|1188.05
#2011-03-22|1204.15
#2011-03-23|1213.16
#2011-03-24|1224.37
#2011-03-25|1234.47
#2011-03-28|1227.53
#2011-03-29|1234.16
#2011-03-30|1260.03
#2011-03-31|1271.14
#2011-04-01|1289.13
#2011-04-04|1297.82
#2011-04-05|1305.48
#2011-04-06|1302.66
#2011-04-07|1300.38
#2011-04-08|1300.67
#2011-04-11|1288.04
#2011-04-12|1277.11
#2011-04-13|1283.91
#2011-04-14|1282.28
#2011-04-15|1285.88
#2011-04-18|1269.36
#2011-04-19|1277.22
#2011-04-20|1294.71
#2011-04-21|1296.45
#2011-04-22| .
#2011-04-25|1291.79
#2011-04-26|1293.32
#2011-04-27|1284.04
#2011-04-28|1270.13
#2011-04-29|1278.39
#2011-05-02|1274.21
#2011-05-03|1260.61
#2011-05-04|1259.74
#2011-05-05|1250.28
#2011-05-06|1267.96
#2011-05-09|1263.58
#2011-05-10|1268.12
#2011-05-11|1259.41
#2011-05-12|1248.46
#2011-05-13|1249.40
#2011-05-16|1244.96
#2011-05-17|1240.70
#2011-05-18|1244.51
#2011-05-19|1244.42
#2011-05-20|1244.18
#2011-05-23|1215.19
#2011-05-24|1222.04
#2011-05-25|1217.97
#2011-05-26|1214.80
#2011-05-27|1229.08
#2011-05-30| .
#2011-05-31|1250.67
#2011-06-01|1244.77
#2011-06-02|1251.62
#2011-06-03|1258.33
#2011-06-06|1248.68
#2011-06-07|1254.14
#2011-06-08|1244.24
#2011-06-09|1241.65
#2011-06-10|1229.10
#2011-06-13|1230.02
#2011-06-14|1242.70
#2011-06-15|1232.79
#2011-06-16|1224.76
#2011-06-17|1228.21
#2011-06-20|1221.51
#2011-06-21|1231.81
#2011-06-22|1225.03
#2011-06-23|1213.30
#2011-06-24|1220.71
#2011-06-27|1223.91
#2011-06-28|1238.49
#2011-06-29|1250.09
#2011-06-30|1256.11
#2011-07-01|1261.37
#2011-07-04| .
#2011-07-05|1275.33
#2011-07-06|1270.30
#2011-07-07|1277.47
#2011-07-08|1269.35
#2011-07-11|1249.06
#2011-07-12|1241.01
#2011-07-13|1256.04
#2011-07-14|1252.37
#2011-07-15|1249.50
#2011-07-18|1240.93
#2011-07-19|1244.70
#2011-07-20|1243.28
#2011-07-21|1251.35
#2011-07-22|1261.71
#2011-07-25|1263.87
#2011-07-26|1265.07
#2011-07-27|1239.44
#2011-07-28|1239.57
#2011-07-29|1246.24
#2011-08-01|1246.92
#2011-08-02|1234.33
#2011-08-03|1220.79
#2011-08-04|1202.41
#2011-08-05|1173.88
#2011-08-08|1102.70
#2011-08-09|1082.21
#2011-08-10|1081.85
#2011-08-11|1076.84
#2011-08-12|1075.39
#2011-08-15|1108.31
#2011-08-16|1113.61
#2011-08-17|1122.46
#2011-08-18|1094.13
#2011-08-19|1081.14
#2011-08-22|1079.67
#2011-08-23|1083.70
#2011-08-24|1080.45
#2011-08-25|1072.24
#2011-08-26|1072.18
#2011-08-29|1103.97
#2011-08-30|1112.48
#2011-08-31|1130.90
#2011-09-01|1127.46
#2011-09-02|1110.06
#2011-09-05| .
#2011-09-06|1099.24
#2011-09-07|1113.25
#2011-09-08|1118.43
#2011-09-09|1089.54
#2011-09-12|1062.68
#2011-09-13|1055.47
#2011-09-14|1055.19
#2011-09-15|1067.05
#2011-09-16|1089.81
#2011-09-19|1053.37
#2011-09-20|1052.67
#2011-09-21|1041.50
#2011-09-22| 978.21
#2011-09-23| 959.07
#2011-09-26| 952.35
#2011-09-27| 983.16
#2011-09-28| 973.93
#2011-09-29| 976.09
#2011-09-30| 961.78
#2011-10-03| 938.11
#2011-10-04| 924.16
#2011-10-05| 935.94
#2011-10-06| 954.75
#2011-10-07| 969.30
#2011-10-10| 997.88
#2011-10-11| 993.48
#2011-10-12| 999.54
#2011-10-13|1009.14
#2011-10-14|1017.74
#2011-10-17|1012.28
#2011-10-18|1015.12
#2011-10-19|1019.18
#2011-10-20| 999.47
#2011-10-21|1017.50
#2011-10-24|1032.01
#2011-10-25|1029.19
#2011-10-26|1041.17
#2011-10-27|1064.57
#2011-10-28|1084.69
#2011-10-31|1086.22
#2011-11-01|1048.07
#2011-11-02|1054.63
#2011-11-03|1067.40
#2011-11-04|1072.71
#2011-11-07|1086.13
#2011-11-08|1092.35
#2011-11-09|1070.84
#2011-11-10|1062.19
#2011-11-11|1084.87
#2011-11-14|1072.49
#2011-11-15|1066.85
#2011-11-16|1064.63
#2011-11-17|1047.39
#2011-11-18|1038.81
#2011-11-21|1015.07
#2011-11-22|1018.04
#2011-11-23| 994.15
#2011-11-24| .
#2011-11-25| 996.44
#2011-11-28|1024.49
#2011-11-29|1022.54
#2011-11-30|1053.65
#2011-12-01|1062.46
#2011-12-02|1058.75
#2011-12-05|1069.41
#2011-12-06|1067.27
#2011-12-07|1057.52
#2011-12-08|1048.27
#2011-12-09|1040.08
#2011-12-12|1019.03
#2011-12-13|1019.88
#2011-12-14|1010.67
#2011-12-15|1021.83
#2011-12-16|1025.85
#2011-12-19|1016.33
#2011-12-20|1031.76
#2011-12-21|1033.55
#2011-12-22|1037.38
#2011-12-23|1047.93
#2011-12-26| .
#2011-12-27|1053.43
#2011-12-28|1038.15
#2011-12-29|1040.02
#2011-12-30|1041.90
#2012-01-02| .
#2012-01-03|1055.43
#2012-01-04|1072.86
#2012-01-05|1067.89
#2012-01-06|1061.43
#2012-01-09|1073.85
#2012-01-10|1086.33
#2012-01-11|1079.32
#2012-01-12|1090.57
#2012-01-13|1087.40
#2012-01-16| .
#2012-01-17|1102.22
#2012-01-18|1110.11
#2012-01-19|1116.80
#2012-01-20|1114.76
#2012-01-23|1115.99
#2012-01-24|1115.04
#2012-01-25|1118.66
#2012-01-26|1137.21
#2012-01-27|1139.68
#2012-01-30|1132.04
#2012-01-31|1156.11
#2012-02-01|1175.08
#2012-02-02|1179.31
#2012-02-03|1186.10
#2012-02-06|1192.59
#2012-02-07|1199.13
#2012-02-08|1209.19
#2012-02-09|1214.81
#2012-02-10|1205.24
#2012-02-13|1219.26
#2012-02-14|1215.25
#2012-02-15|1235.45
#2012-02-16|1239.51
#2012-02-17|1260.11
#2012-02-20| .
#2012-02-21|1255.47
#2012-02-22|1250.91
#2012-02-23|1245.16
#2012-02-24|1261.99
#2012-02-27|1247.22
#2012-02-28|1264.12
#2012-02-29|1267.15
#2012-03-01|1274.91
#2012-03-02|1269.82
#2012-03-05|1267.50
#2012-03-06|1235.95
#2012-03-07|1231.54
#2012-03-08|1236.19
#2012-03-09|1251.66
#2012-03-12|1237.98
#2012-03-13|1263.29
#2012-03-14|1255.11
#2012-03-15|1248.57
#2012-03-16|1239.82
#2012-03-19|1233.20
#2012-03-20|1220.75
#2012-03-21|1216.09
#2012-03-22|1203.42
#2012-03-23|1206.83
#2012-03-26|1217.00
#2012-03-27|1225.33
#2012-03-28|1209.43
#2012-03-29|1195.88
#2012-03-30|1208.95
#2012-04-02|1225.95
#2012-04-03|1227.14
#2012-04-04|1209.96
#2012-04-05|1215.83
#2012-04-06| .
#2012-04-09|1205.64
#2012-04-10|1195.41
#2012-04-11|1190.81
#2012-04-12|1196.87
#2012-04-13|1185.42
#2012-04-16|1182.79
#2012-04-17|1185.50
#2012-04-18|1189.36
#2012-04-19|1182.75
#2012-04-20|1186.54
#2012-04-23|1167.10
#2012-04-24|1175.86
#2012-04-25|1178.82
#2012-04-26|1168.90
#2012-04-27|1176.40
#2012-04-30|1184.68
#2012-05-01|1179.49
#2012-05-02|1171.40
#2012-05-03|1150.41
#2012-05-04|1134.09
#2012-05-07|1135.83
#2012-05-08|1129.11
#2012-05-09|1115.80
#2012-05-10|1128.81
#2012-05-11|1123.79
#2012-05-14|1080.72
#2012-05-15|1072.32
#2012-05-16|1069.45
#2012-05-17|1056.32
#2012-05-18|1047.25
#2012-05-21|1043.34
#2012-05-22|1039.27
#2012-05-23|1005.85
#2012-05-24|1021.21
#2012-05-25|1026.33
#2012-05-28| .
#2012-05-29|1035.79
#2012-05-30|1021.23
#2012-05-31|1034.67
#2012-06-01|1023.62
#2012-06-04|1021.19
#2012-06-05|1024.71
#2012-06-06|1054.39
#2012-06-07|1056.66
#2012-06-08|1057.55
#2012-06-11|1060.58
#2012-06-12|1070.82
#2012-06-13|1075.73
#2012-06-14|1063.01
#2012-06-15|1079.45
#2012-06-18|1075.94
#2012-06-19|1087.23
#2012-06-20|1083.55
#2012-06-21|1072.95
#2012-06-22|1054.49
#2012-06-25|1053.17
#2012-06-26|1062.48
#2012-06-27|1074.53
#2012-06-28|1070.41
#2012-06-29|1111.45
#2012-07-02|1126.64
#2012-07-03|1121.87
#2012-07-04| .
#2012-07-05|1112.85
#2012-07-06|1103.81
#2012-07-09|1102.60
#2012-07-10|1096.35
#2012-07-11|1091.48
#2012-07-12|1082.11
#2012-07-13|1090.87
#2012-07-16|1086.04
#2012-07-17|1097.18
#2012-07-18|1102.04
#2012-07-19|1112.74
#2012-07-20|1105.30
#2012-07-23|1081.05
#2012-07-24|1077.74
#2012-07-25|1075.46
#2012-07-26|1092.69
#2012-07-27|1118.24
#2012-07-30|1125.28
#2012-07-31|1114.44
#2012-08-01|1118.14
#2012-08-02|1107.35
#2012-08-03|1121.33
#2012-08-06|1132.59
#2012-08-07|1125.66
#2012-08-08|1127.13
#2012-08-09|1133.04
#2012-08-10|1138.51
#2012-08-13|1134.88
#2012-08-14|1138.25
#2012-08-15|1138.32
#2012-08-16|1141.82
#2012-08-17|1129.77
#2012-08-20|1129.99
#2012-08-21|1131.56
#2012-08-22|1127.93
#2012-08-23|1121.87
#2012-08-24|1120.51
#2012-08-27|1113.53
#2012-08-28|1109.89
#2012-08-29|1095.08
#2012-08-30|1080.02
#2012-08-31|1067.30
#2012-09-03| .
#2012-09-04|1073.09
#2012-09-05|1084.81
#2012-09-06|1094.60
#2012-09-07|1103.36
#2012-09-10|1097.69
#2012-09-11|1078.04
#2012-09-12|1029.17
#2012-09-13|1043.89
#2012-09-14|1060.20
#2012-09-17|1061.58
#2012-09-18|1065.95
#2012-09-19|1063.10
#2012-09-20|1052.80
#2012-09-21|1058.71
#2012-09-24|1063.86
#2012-09-25|1063.51
#2012-09-26|1054.53
#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|1104.67
#2013-05-08|1105.65
#2013-05-09|1101.36
#2013-05-10|1088.52
#2013-05-13|1079.99
#2013-05-14|1088.29
#2013-05-15|1091.17
#2013-05-16|1090.88
#2013-05-17|1099.18
#2013-05-20|1101.34
#2013-05-21|1091.10
#2013-05-22|1088.16
#2013-05-23|1071.85
#2013-05-24|1076.18
#2013-05-27|1075.62
#2013-05-28|1079.45
#2013-05-29|1060.04
#2013-05-30|1055.97
#2013-05-31|1027.21
#2013-06-03|1025.73
#2013-06-04|1023.77
#2013-06-05|1011.44
#2013-06-06|1007.17
#2013-06-07| 997.18
#2013-06-10| 985.98
#2013-06-11| 969.46
#2013-06-12| 964.08
#2013-06-13| 961.49
#2013-06-14| 965.85
#2013-06-17| 968.59
#2013-06-18| 960.86
#2013-06-19| 945.92
#2013-06-20| 903.29
#2013-06-21| 890.65
#2013-06-24| 872.02
#2013-06-25| 881.87
#2013-06-26| 898.23
#2013-06-27| 921.25
#2013-06-28| 932.51
#2013-07-01| 935.27
#2013-07-02| 919.78
#2013-07-03| 906.75
#2013-07-04| 910.60
#2013-07-05| 915.37
#2013-07-08| 912.18
#2013-07-09| 919.56
#2013-07-10| 926.76
#2013-07-11| 945.80
#2013-07-12| 942.88
#2013-07-15| 949.48
#2013-07-16| 953.20
#2013-07-17| 954.82
#2013-07-18| 959.86
#2013-07-19| 951.14
#2013-07-22| 959.36
#2013-07-23| 969.06
#2013-07-24| 960.61
#2013-07-25| 960.38
#2013-07-26| 951.85
#2013-07-29| 948.53
#2013-07-30| 934.95
#2013-07-31| 925.02
#2013-08-01| 928.15
#2013-08-02| 914.82
#2013-08-05| 917.16
#2013-08-06| 901.73
#2013-08-07| 904.08
#2013-08-08| 915.89
#2013-08-09| 922.56
#2013-08-12| 928.17
#2013-08-13| 925.31
#2013-08-14| 922.15
#2013-08-15| 908.02
#2013-08-16| 898.59
#2013-08-19| 870.44
#2013-08-20| 867.29
#2013-08-21| 863.55
#2013-08-22| 861.84
#2013-08-23| 874.35
#2013-08-26| 871.59
#2013-08-27| 850.06
#2013-08-28| 850.21
#2013-08-29| 855.17
#2013-08-30| 854.63
#2013-09-02| 861.95
#2013-09-03| 848.99
#2013-09-04| 860.18
#2013-09-05| 880.49
#2013-09-06| 891.28
#2013-09-09| 902.01
#2013-09-10| 917.86
#2013-09-11| 918.76
#2013-09-12| 911.89
#2013-09-13| 923.81
#2013-09-16| 929.04
#2013-09-17| 933.83
#2013-09-18| 939.55
#2013-09-19| 961.56
#2013-09-20| 953.98
#2013-09-23| 957.10
#2013-09-24| 959.77
#2013-09-25| 957.80
#2013-09-26| 951.84
#2013-09-27| 945.44
#2013-09-30| 941.36
#2013-10-01| 950.24
#2013-10-02| 953.68
#2013-10-03| 957.71
#2013-10-04| 960.55
#2013-10-07| 959.37
#2013-10-08| 965.36
#2013-10-09| 969.86
#2013-10-10| 980.69
#2013-10-11| 980.96
#2013-10-14| 984.45
#2013-10-15| 986.83
#2013-10-16| 989.60
#2013-10-17| 990.80
#2013-10-18|1002.45
#2013-10-21|1006.41
#2013-10-22|1018.25
#2013-10-23|1004.32
#2013-10-24| 992.05
#2013-10-25| 984.83
#2013-10-28| 987.92
#2013-10-29| 993.16
#2013-10-30| 997.50
#2013-10-31| 990.33
#2013-11-01| 981.28
#2013-11-04| 984.32
#2013-11-05| 972.60
#2013-11-06| 968.48
#2013-11-07| 950.89
#2013-11-08| 935.22
#2013-11-11| 935.33
#2013-11-12| 930.47
#2013-11-13| 924.17
#2013-11-14| 943.32
#2013-11-15| 948.52
#2013-11-18| 973.24
#2013-11-19| 967.70
#2013-11-20| 963.96
#2013-11-21| 950.26
#2013-11-22| 953.60
#2013-11-25| 956.88
#2013-11-26| 954.95
#2013-11-27| 955.75
#2013-11-28| 949.88
#2013-11-29| 961.94
#2013-12-02| 951.96
#2013-12-03| 942.01
#2013-12-04| 935.85
#2013-12-05| 944.95
#2013-12-06| 958.37
#2013-12-09| 965.83
#2013-12-10| 955.69
#2013-12-11| 942.81
#2013-12-12| 939.72
#2013-12-13| 937.94
#2013-12-16| 940.87
#2013-12-17| 943.55
#2013-12-18| 943.60
#2013-12-19| 945.59
#2013-12-20| 942.41
#2013-12-23| 950.64
#2013-12-24| 954.79
#2013-12-25| 954.49
#2013-12-26| 955.08
#2013-12-27| 961.38
#2013-12-30| 958.02
#2013-12-31| 962.90
#2014-01-01| 963.59
#2014-01-02| 943.57
#2014-01-03| 947.07
#2014-01-06| 939.13
#2014-01-07| 932.73
#2014-01-08| 930.88
#2014-01-09| 921.24
#2014-01-10| 930.31
#2014-01-13| 933.89
#2014-01-14| 933.64
#2014-01-15| 937.35
#2014-01-16| 931.96
#2014-01-17| 932.03
#2014-01-20| 930.38
#2014-01-21| 926.90
#2014-01-22| 934.87
#2014-01-23| 925.19
#2014-01-24| 908.66
#2014-01-27| 886.83
#2014-01-28| 885.22
#2014-01-29| 884.02
#2014-01-30| 881.67
#2014-01-31| 886.87
#2014-02-03| 874.25
#2014-02-04| 870.29
#2014-02-05| 865.05
#2014-02-06| 882.96
#2014-02-07| 891.75
#2014-02-10| 883.40
#2014-02-11| 888.07
#2014-02-12| 891.58
#2014-02-13| 882.57
#2014-02-14| 890.25
#2014-02-17| 889.35
#2014-02-18| 874.72
#2014-02-19| 882.04
#2014-02-20| 888.42
#2014-02-21| 894.38
#2014-02-24| 891.98
#2014-02-25| 882.79
#2014-02-26| 887.59
#2014-02-27| 899.17
#2014-02-28| 899.03
#2014-03-03| 881.65
#2014-03-04| 887.64
#2014-03-05| 881.92
#2014-03-06| 896.61
#2014-03-07| 877.86
#2014-03-10| 871.80
#2014-03-11| 874.94
#2014-03-12| 871.44
#2014-03-13| 872.10
#2014-03-14| 851.82
#2014-03-17| 860.87
#2014-03-18| 886.53
#2014-03-19| 894.79
#2014-03-20| 893.87
#2014-03-21| 899.22
#2014-03-24| 903.23
#2014-03-25| 916.34
#2014-03-26| 917.96
#2014-03-27| 940.02
#2014-03-28| 952.97
#2014-03-31| 964.26
#2014-04-01| 972.01
#2014-04-02| 982.67
#2014-04-03| 973.13
#2014-04-04| 975.57
#2014-04-07| 979.68
#2014-04-08| 983.78
#2014-04-09| 983.66
#2014-04-10|1002.10
#2014-04-11|1001.50
#2014-04-14|1000.05
#2014-04-15| 986.76
#2014-04-16| 985.42
#2014-04-17| 994.31
#2014-04-18| 998.73
#2014-04-21| 998.17
#2014-04-22| 992.01
#2014-04-23| 991.35
#2014-04-24| 991.89
#2014-04-25| 976.69
#2014-04-28| 972.24
#2014-04-29| 978.12
#2014-04-30| 978.07
#2014-05-01| 978.79
#2014-05-02| 987.63
#2014-05-05| 989.54
#2014-05-06| 994.60
#2014-05-07| 994.00
#2014-05-08| 984.37
#2014-05-09| 980.31
#2014-05-12| 998.95
#2014-05-13|1010.12
#2014-05-14|1024.95
#2014-05-15|1015.02
#2014-05-16|1026.70
#2014-05-19|1049.38
#2014-05-20|1042.78
#2014-05-21|1046.75
#2014-05-22|1072.69
#2014-05-23|1086.35
#2014-05-26|1078.81
#2014-05-27|1051.26
#2014-05-28|1055.82
#2014-05-29|1056.84
#2014-05-30|1049.92
#2014-06-02|1052.63
#2014-06-03|1065.44
#2014-06-04|1060.57
#2014-06-05|1066.36
#2014-06-06|1084.18
#2014-06-09|1103.74
#2014-06-10|1104.46
#2014-06-11|1099.85
#2014-06-12|1104.83
#2014-06-13|1087.49
#2014-06-16|1089.47
#2014-06-17|1089.36
#2014-06-18|1098.47
#2014-06-19|1104.41
#2014-06-20|1095.22
#2014-06-23|1090.63
#2014-06-24|1105.36
#2014-06-25|1109.41
#2014-06-26|1106.63
#2014-06-27|1109.81
#2014-06-30|1106.78
#2014-07-01|1101.19
#2014-07-02|1109.05
#2014-07-03|1107.85
#2014-07-04|1119.08
#2014-07-07|1120.99
#2014-07-08|1114.64
#2014-07-09|1107.89
#2014-07-10|1119.49
#2014-07-11|1111.25
#2014-07-14|1121.52
#2014-07-15|1123.81
#2014-07-16|1124.99
#2014-07-17|1121.77
#2014-07-18|1120.60
#2014-07-21|1130.51
#2014-07-22|1141.74
#2014-07-23|1133.33
#2014-07-24|1133.05
#2014-07-25|1122.98
#2014-07-28|1114.05
#2014-07-29|1104.38
#2014-07-30|1092.95
#2014-07-31|1073.86
#2014-08-01|1075.00
#2014-08-04|1084.77
#2014-08-05|1073.66
#2014-08-06|1078.47
#2014-08-07|1079.69
#2014-08-08|1074.17
#2014-08-11|1092.19
#2014-08-12|1091.92
#2014-08-13|1082.73
#2014-08-14|1088.73
#2014-08-15|1098.15
#2014-08-18|1107.29
#2014-08-19|1120.01
#2014-08-20|1131.13
#2014-08-21|1135.02
#2014-08-22|1126.40
#2014-08-25|1128.37
#2014-08-26|1110.29
#2014-08-27|1121.88
#2014-08-28|1117.29
#2014-08-29|1128.08
#2014-09-01|1129.21
#2014-09-02|1125.92
#2014-09-03|1144.45
#2014-09-04|1139.10
#2014-09-05|1135.87
#2014-09-08|1121.35
#2014-09-09|1108.97
#2014-09-10|1100.14
#2014-09-11|1102.60
#2014-09-12|1085.96
#2014-09-15|1078.41
#2014-09-16|1072.08
#2014-09-17|1068.02
#2014-09-18|1060.87
#2014-09-19|1054.48
#2014-09-22|1038.48
#2014-09-23|1027.20
#2014-09-24|1032.83
#2014-09-25|1022.54
#2014-09-26|1023.56
#2014-09-29|1001.18
#2014-09-30| 991.28
#2014-10-01| 979.86
#2014-10-02| 974.09
#2014-10-03| 974.86
#2014-10-06|1013.91
#2014-10-07|1027.89
#2014-10-08|1025.14
#2014-10-09|1032.08
#2014-10-10|1004.02
#2014-10-13|1020.24
#2014-10-14|1024.15
#2014-10-15|1006.65
#2014-10-16| 978.38
#2014-10-17|1001.61
#2014-10-20| 995.96
#2014-10-21| 985.70
#2014-10-22| 994.49
#2014-10-23| 966.56
#2014-10-24| 987.02
#2014-10-27| 956.06
#2014-10-28| 984.75
#2014-10-29| 988.55
#2014-10-30|1003.36
#2014-10-31|1017.76
#2014-11-03|1003.08
#2014-11-04|1003.10
#2014-11-05| 998.22
#2014-11-06| 978.28
#2014-11-07| 976.63
#2014-11-10| 985.20
#2014-11-11| 975.38
#2014-11-12| 981.56
#2014-11-13| 969.49
#2014-11-14| 961.47
#2014-11-17| 959.93
#2014-11-18| 969.94
#2014-11-19| 971.35
#2014-11-20| 970.73
#2014-11-21| 997.25
#2014-11-24| 999.03
#2014-11-25| 997.02
#2014-11-26|1001.99
#2014-11-27|1003.01
#2014-11-28| 991.30
#2014-12-01| 967.74
#2014-12-02| 966.92
#2014-12-03| 972.95
#2014-12-04| 958.75
#2014-12-05| 954.72
#2014-12-08| 935.84
#2014-12-09| 931.19
#2014-12-10| 933.21
#2014-12-11| 922.66
#2014-12-12| 911.87
#2014-12-15| 899.74
#2014-12-16| 866.77
#2014-12-17| 884.58
#2014-12-18| 901.84
#2014-12-19| 913.94
#2014-12-22| 932.33
#2014-12-23| 926.81
#2014-12-24| 925.75
#2014-12-25| 925.53
#2014-12-26| 927.52
#2014-12-29| 933.87
#2014-12-30| 930.24
#2014-12-31| 935.60
#2015-01-01| 935.26
#2015-01-02| 925.26
#2015-01-05| 913.74
#2015-01-06| 910.20
#2015-01-07| 921.98
#2015-01-08| 936.39
#2015-01-09| 924.95
#2015-01-12| 915.26
#2015-01-13| 917.23
#2015-01-14| 925.43
#2015-01-15| 932.63
#2015-01-16| 942.28
#2015-01-19| 922.05
#2015-01-20| 926.10
#2015-01-21| 940.37
#2015-01-22| 943.37
#2015-01-23| 938.55
#2015-01-26| 929.32
#2015-01-27| 937.58
#2015-01-28| 937.75
#2015-01-29| 939.15
#2015-01-30| 924.41
#2015-02-02| 929.29
#2015-02-03| 923.34
#2015-02-04| 912.83
#2015-02-05| 885.85
#2015-02-06| 876.22
#2015-02-09| 869.43
#2015-02-10| 863.25
#2015-02-11| 864.25
#2015-02-12| 882.29
#2015-02-13| 895.08
#2015-02-16| 891.92
#2015-02-17| 891.21
#2015-02-18| 897.46
#2015-02-19| 897.64
#2015-02-20| 889.87
#2015-02-23| 890.20
#2015-02-24| 894.22
#2015-02-25| 898.39
#2015-02-26| 914.97
#2015-02-27| 925.54
#2015-03-02| 924.73
#2015-03-03| 920.71
#2015-03-04| 895.73
#2015-03-05| 899.93
#2015-03-06| 897.33
#2015-03-09| 874.25
#2015-03-10| 865.88
#2015-03-11| 866.81
#2015-03-12| 871.21
#2015-03-13| 847.32
#2015-03-16| 848.96
#2015-03-17| 861.80
#2015-03-18| 868.62
#2015-03-19| 867.41
#2015-03-20| 877.98
#2015-03-23| 888.81
#2015-03-24| 891.21
#2015-03-25| 883.39
#2015-03-26| 873.21
#2015-03-27| 870.44
#2015-03-30| 883.22
#2015-03-31| 900.38
#2015-04-01| 923.85
#2015-04-02| 929.76
#2015-04-03| 934.35
#2015-04-06| 946.92
#2015-04-07| 941.39
#2015-04-08| 963.56
#2015-04-09| 978.85
#2015-04-10| 978.06
#2015-04-13| 978.77
#2015-04-14| 980.52
#2015-04-15| 979.69
#2015-04-16| 997.68
#2015-04-17| 991.64
#2015-04-20| 979.04
#2015-04-21| 989.84
#2015-04-22|1020.02
#2015-04-23|1020.58
#2015-04-24|1025.36
#2015-04-27|1025.57
#2015-04-28|1031.50
#2015-04-29|1027.06
#2015-04-30|1014.45
#2015-05-01|1012.39
#2015-05-04|1024.78
#2015-05-05|1026.99
#2015-05-06|1012.58
#2015-05-07| 994.74
#2015-05-08|1013.89
#2015-05-11|1020.94
#2015-05-12|1012.32
#2015-05-13|1003.38
#2015-05-14|1013.57
#2015-05-15|1024.70
#2015-05-18|1017.25
#2015-05-19|1014.98
#2015-05-20|1010.43
#2015-05-21| 998.90
#2015-05-22| 990.88
#2015-05-25| 990.43
#2015-05-26| 988.93
#2015-05-27| 990.16
#2015-05-28| 973.74
#2015-05-29| 964.74
#2015-06-01| 981.95
#2015-06-02| 983.64
#2015-06-03| 976.16
#2015-06-04| 968.40
#2015-06-05| 967.86
#2015-06-08| 967.81
#2015-06-09| 962.88
#2015-06-10| 964.93
#2015-06-11| 949.18
#2015-06-12| 953.00
#2015-06-15| 950.52
#2015-06-16| 942.14
#2015-06-17| 949.90
#2015-06-18| 958.62
#2015-06-19| 948.64
#2015-06-22| 961.99
#2015-06-23| 965.73
#2015-06-24| 964.53
#2015-06-25| 954.39
#2015-06-26| 945.65
#2015-06-29| 934.95
#2015-06-30| 944.84
#2015-07-01| 944.26
#2015-07-02| 942.41
#2015-07-03| 930.93
#2015-07-06| 912.97
#2015-07-07| 894.55
#2015-07-08| 864.81
#2015-07-09| 888.28
#2015-07-10| 907.33
#2015-07-13| 924.67
#2015-07-14| 931.77
#2015-07-15| 924.51
#2015-07-16| 936.92
#2015-07-17| 932.48
#2015-07-20| 926.02
#2015-07-21| 927.89
#2015-07-22| 924.51
#2015-07-23| 910.44
#2015-07-24| 896.34
#2015-07-27| 869.76
#2015-07-28| 868.09
#2015-07-29| 876.56
#2015-07-30| 882.31
#2015-07-31| 888.57
#2015-08-03| 885.39
#2015-08-04| 889.83
#2015-08-05| 884.97
#2015-08-06| 866.51
#2015-08-07| 859.43
#2015-08-10| 864.12
#2015-08-11| 861.13
#2015-08-12| 845.56
#2015-08-13| 836.75
#2015-08-14| 843.26
#2015-08-17| 838.53
#2015-08-18| 836.80
#2015-08-19| 823.60
#2015-08-20| 808.56
#2015-08-21| 790.16
#2015-08-24| 745.11
#2015-08-25| 746.94
#2015-08-26| 749.78
#2015-08-27| 787.31
#2015-08-28| 789.91
#2015-08-31| 777.26
#2015-09-01| 754.84
#2015-09-02| 746.55
#2015-09-03| 753.39
#2015-09-04| 743.66
#2015-09-07| 737.60
#2015-09-08| 748.07
#2015-09-09| 768.28
#2015-09-10| 763.99
#2015-09-11| 765.86
#2015-09-14| 776.49
#2015-09-15| 767.29
#2015-09-16| 788.29
#2015-09-17| 784.92
#2015-09-18| 784.49
#2015-09-21| 780.71
#2015-09-22| 766.74
#2015-09-23| 747.19
#2015-09-24| 740.10
#2015-09-25| 753.79
#2015-09-28| 745.53
#2015-09-29| 735.95
#2015-09-30| 763.29
#2015-10-01| 761.81
#2015-10-02| 776.64
#2015-10-05| 793.94
#2015-10-06| 795.35
#2015-10-07| 813.86
#2015-10-08| 812.75
#2015-10-09| 827.55
#2015-10-12| 829.41
#2015-10-13| 822.84
#2015-10-14| 813.26
#2015-10-15| 824.87
#2015-10-16| 828.42
#2015-10-19| 828.13
#2015-10-20| 839.59
#2015-10-21| 829.50
#2015-10-22| 834.99
#2015-10-23| 839.86
#2015-10-26| 829.09
#2015-10-27| 823.95
#2015-10-28| 818.14
#2015-10-29| 802.61
#2015-10-30| 809.73
#2015-11-02| 801.79
#2015-11-03| 823.65
#2015-11-04| 827.01
#2015-11-05| 829.45
#2015-11-06| 810.50
#2015-11-09| 807.18
#2015-11-10| 802.62
#2015-11-11| 811.72
#2015-11-12| 808.08
#2015-11-13| 798.54
#2015-11-16| 794.50
#2015-11-17| 798.53
#2015-11-18| 811.07
#2015-11-19| 822.24
#2015-11-20| 820.69
#2015-11-23| 819.17
#2015-11-24| 816.94
#2015-11-25| 801.17
#2015-11-26| 807.18
#2015-11-27| 791.62
#2015-11-30| 772.13
#2015-12-01| 782.80
#2015-12-02| 782.46
#2015-12-03| 793.58
#2015-12-04| 778.60
#2015-12-07| 778.01
#2015-12-08| 766.17
#2015-12-09| 776.74
#2015-12-10| 768.44
#2015-12-11| 752.00
#2015-12-14| 746.97
#2015-12-15| 750.02
#2015-12-16| 751.15
#2015-12-17| 768.13
#2015-12-18| 758.70
#2015-12-21| 749.32
#2015-12-22| 749.62
#2015-12-23| 766.87
#2015-12-24| 773.88
#2015-12-25| 773.94
#2015-12-28| 778.41
#2015-12-29| 778.92
#2015-12-30| 766.63
#2015-12-31| 774.55
#2016-01-01| 776.67
#2016-01-04| 747.47
#2016-01-05| 755.88
#2016-01-06| 750.59
#2016-01-07| 722.84
#2016-01-08| 724.95
#2016-01-11| 710.12
#2016-01-12| 711.36
#2016-01-13| 712.51
#2016-01-14| 705.37
#2016-01-15| 682.25
#2016-01-18| 675.40
#2016-01-19| 680.61
#2016-01-20| 657.51
#2016-01-21| 648.40
#2016-01-22| 674.51
#2016-01-25| 678.42
#2016-01-26| 667.42
#2016-01-27| 682.18
#2016-01-28| 687.68
#2016-01-29| 710.75
#2016-02-01| 721.54
#2016-02-02| 699.26
#2016-02-03| 696.28
#2016-02-04| 706.58
#2016-02-05| 704.49
#2016-02-08| 702.33
#2016-02-09| 701.49
#2016-02-10| 700.13
#2016-02-11| 672.93
#2016-02-12| 671.84
#2016-02-15| 687.69
#2016-02-16| 687.69
#2016-02-17| 699.45
#2016-02-18| 709.35
#2016-02-19| 702.02
#2016-02-22| 719.95
#2016-02-23| 710.83
#2016-02-24| 699.98
#2016-02-25| 701.86
#2016-02-26| 702.34
#2016-02-29| 702.15
#2016-03-01| 721.03
#2016-03-02| 741.45
#2016-03-03| 761.79
#2016-03-04| 781.14
#2016-03-07| 777.37
#2016-03-08| 772.80
#2016-03-09| 781.83
#2016-03-10| 788.14
#2016-03-11| 800.24
#2016-03-14| 793.07
#2016-03-15| 774.50
#2016-03-16| 769.58
#2016-03-17| 808.74
#2016-03-18| 813.56
#2016-03-21| 821.25
#2016-03-22| 817.21
#2016-03-23| 802.75
#2016-03-24| 805.20
#2016-03-25| 805.35
#2016-03-28| 813.53
#2016-03-29| 809.11
#2016-03-30| 829.71
#2016-03-31| 834.07
#2016-04-01| 825.79
#2016-04-04| 816.57
#2016-04-05| 803.23
#2016-04-06| 801.57
#2016-04-07| 804.87
#2016-04-08| 822.99
#2016-04-11| 837.53
#2016-04-12| 848.20
#2016-04-13| 860.74
#2016-04-14| 861.05
#2016-04-15| 861.67
#2016-04-18| 853.19
#2016-04-19| 861.19
#2016-04-20| 846.99
#2016-04-21| 848.15
#2016-04-22| 845.41
#2016-04-25| 838.67
#2016-04-26| 836.09
#2016-04-27| 836.86
#2016-04-28| 837.15
#2016-04-29| 838.83
#2016-05-02| 832.89
#2016-05-03| 820.08
#2016-05-04| 827.10
#2016-05-05| 824.07
#2016-05-06| 823.28
#2016-05-09| 820.90
#2016-05-10| 835.00
#2016-05-11| 835.93
#2016-05-12| 835.08
#2016-05-13| 819.25
#2016-05-16| 817.42
#2016-05-17| 814.75
#2016-05-18| 801.92
#2016-05-19| 788.29
#2016-05-20| 799.12
#2016-05-23| 791.76
#2016-05-24| 793.98
#2016-05-25| 790.26
#2016-05-26| 796.13
#2016-05-27| 795.60
#2016-05-30| 806.37
#2016-05-31| 803.76
#2016-06-01| 801.29
#2016-06-02| 804.89
#2016-06-03| 818.84
#2016-06-06| 823.83
#2016-06-07| 837.69
#2016-06-08| 851.53
#2016-06-09| 851.35
#2016-06-10| 832.84
#2016-06-13| 829.40
#2016-06-14| 818.57
#2016-06-15| 829.80
#2016-06-16| 824.37
#2016-06-17| 835.96
#2016-06-20| 849.48
#2016-06-21| 852.01
#2016-06-22| 854.32
#2016-06-23| 864.23
#2016-06-24| 849.65
#2016-06-27| 843.42
#2016-06-28| 859.67
#2016-06-29| 883.73
#2016-06-30| 902.02
#2016-07-01| 896.41
#2016-07-04| 902.52
#2016-07-05| 893.92
#2016-07-06| 881.50
#2016-07-07| 883.05
#2016-07-08| 891.13
#2016-07-11| 909.46
#2016-07-12| 916.87
#2016-07-13| 912.22
#2016-07-14| 928.68
#2016-07-15| 922.10
#2016-07-18| 927.35
#2016-07-19| 926.06
#2016-07-20| 938.45
#2016-07-21| 940.61
#2016-07-22| 942.31
#2016-07-25| 940.73
#2016-07-26| 942.20
#2016-07-27| 942.91
#2016-07-28| 953.84
#2016-07-29| 959.19
#2016-08-01| 953.70
#2016-08-02| 948.80
#2016-08-03| 942.91
#2016-08-04| 957.62
#2016-08-05| 965.78
#2016-08-08| 970.20
#2016-08-09| 973.43
#2016-08-10| 973.18
#2016-08-11| 988.05
#2016-08-12| 991.17
#2016-08-15| 995.60
#2016-08-16| 992.50
#2016-08-17| 999.94
#2016-08-18|1000.02
#2016-08-19|1001.68
#2016-08-22| 986.18
#2016-08-23| 981.89
#2016-08-24| 980.67
#2016-08-25| 977.47
#2016-08-26| 987.81
#2016-08-29| 989.67
#2016-08-30| 991.38
#2016-08-31| 995.87
#2016-09-01| 981.58
#2016-09-02| 999.47
#2016-09-05|1000.53
#2016-09-06|1018.12
#2016-09-07|1021.15
#2016-09-08|1029.21
#2016-09-09|1003.64
#2016-09-12| 981.59
#2016-09-13| 966.96
#2016-09-14| 967.82
#2016-09-15| 973.03
#2016-09-16| 967.36
#2016-09-19| 984.21
#2016-09-20| 989.24
#2016-09-21| 993.38
#2016-09-22|1005.89
#2016-09-23| 996.89
#2016-09-26| 987.33
#2016-09-27| 984.54
#2016-09-28| 993.05
#2016-09-29| 982.33
#2016-09-30| 972.75
#2016-10-03| 988.81
#2016-10-04| 989.89
#2016-10-05| 991.48
#2016-10-06| 994.40
#2016-10-07| 996.15
#2016-10-10|1002.48
#2016-10-11| 994.99
#2016-10-12| 994.85
#2016-10-13| 989.89
#2016-10-14| 995.11
#2016-10-17| 994.84
#2016-10-18|1007.65
#2016-10-19|1010.45
#2016-10-20|1018.89
#2016-10-21|1021.69
#2016-10-24|1024.49
#2016-10-25|1026.56
#2016-10-26|1024.11
#2016-10-27|1016.48
#2016-10-28|1013.98
#2016-10-31|1014.06
#2016-11-01| 996.94
#2016-11-02| 987.75
#2016-11-03| 979.43
#2016-11-04| 975.79
#2016-11-07| 995.29
#2016-11-08|1002.18
#2016-11-09| 984.72
#2016-11-10| 954.75
#2016-11-11| 911.51
#2016-11-14| 911.91
#2016-11-15| 911.77
#2016-11-16| 928.34
#2016-11-17| 930.42
#2016-11-18| 936.43
#2016-11-21| 941.53
#2016-11-22| 947.31
#2016-11-23| 935.62
#2016-11-24| 938.38
#2016-11-25| 939.10
#2016-11-28| 949.38
#2016-11-29| 946.26
#2016-11-30| 956.19
#2016-12-01| 929.97
#2016-12-02| 929.38
#2016-12-05| 928.04
#2016-12-06| 931.90
#2016-12-07| 935.21
#2016-12-08| 938.57
#2016-12-09| 940.87
#2016-12-12| 937.13
#2016-12-13| 944.29
#2016-12-14| 935.68
#2016-12-15| 924.25
#2016-12-16| 925.96
#2016-12-19| 927.20
#2016-12-20| 921.75
#2016-12-21| 926.43
#2016-12-22| 925.05
#2016-12-23| 929.83
#2016-12-26| 926.88
#2016-12-27| 930.22
#2016-12-28| 939.32
#2016-12-29| 952.99
#2016-12-30| 957.75
#2017-01-02| 957.96
#2017-01-03| 965.10
#2017-01-04| 969.22
#2017-01-05| 975.75
#2017-01-06| 973.14
#2017-01-09| 976.05
#2017-01-10| 979.75
#2017-01-11| 978.30
#2017-01-12|1008.86
#2017-01-13|1003.00
#2017-01-16| 998.91
#2017-01-17|1006.46
#2017-01-18|1009.14
#2017-01-19|1011.70
#2017-01-20|1007.94
#2017-01-23|1019.38
#2017-01-24|1021.82
#2017-01-25|1022.40
#2017-01-26|1021.94
#2017-01-27|1029.64
#2017-01-30|1023.90
#2017-01-31|1022.41
#2017-02-01|1024.36
#2017-02-02|1033.77
#2017-02-03|1045.23
#2017-02-06|1041.09
#2017-02-07|1037.76
#2017-02-08|1047.93
#2017-02-09|1050.85
#2017-02-10|1055.91
#2017-02-13|1066.46
#2017-02-14|1060.57
#2017-02-15|1077.82
#2017-02-16|1081.76
#2017-02-17|1071.85
#2017-02-20|1083.28
#2017-02-21|1082.04
#2017-02-22|1085.68
#2017-02-23|1082.40
#2017-02-24|1069.95
#2017-02-27|1060.80
#2017-02-28|1062.90
#2017-03-01|1067.79
#2017-03-02|1060.74
#2017-03-03|1070.09
#2017-03-06|1080.31
#2017-03-07|1079.34
#2017-03-08|1065.38
#2017-03-09|1043.53
#2017-03-10|1052.67
#2017-03-13|1063.16
#2017-03-14|1062.67
#2017-03-15|1069.12
#2017-03-16|1087.48
#2017-03-17|1092.17
#2017-03-20|1094.95
#2017-03-21|1088.18
#2017-03-22|1079.35
#2017-03-23|1076.30
#2017-03-24|1086.03
#2017-03-27|1079.71
#2017-03-28|1080.74
#2017-03-29|1086.68
#2017-03-30|1086.29
#2017-03-31|1077.54
#2017-04-03|1098.44
#2017-04-04|1097.12
#2017-04-05|1100.68
#2017-04-06|1092.68
#2017-04-07|1090.71
#2017-04-10|1084.89
#2017-04-11|1090.08
#2017-04-12|1087.67
#2017-04-13|1086.04
#2017-04-14|1085.29
#2017-04-17|1097.99
#2017-04-18|1085.58
#2017-04-19|1078.98
#2017-04-20|1077.69
#2017-04-21|1075.97
#2017-04-24|1079.86
#2017-04-25|1087.47
#2017-04-26|1080.23
#2017-04-27|1076.88
#2017-04-28|1078.08
#2017-05-01|1081.01
#2017-05-02|1087.68
#2017-05-03|1090.10
#2017-05-04|1078.58
#2017-05-05|1072.10
#2017-05-08|1070.02
#2017-05-09|1084.96
#2017-05-10|1089.77
#2017-05-11|1093.82
#2017-05-12|1097.97
#2017-05-15|1100.30
#2017-05-16|1114.43
#2017-05-17|1105.39
#2017-05-18|1028.99
#2017-05-19|1040.45
#2017-05-22|1032.14
#2017-05-23|1038.75
#2017-05-24|1043.30
#2017-05-25|1044.55
#2017-05-26|1058.09
#2017-05-29|1056.54
#2017-05-30|1060.09
#2017-05-31|1058.59
#2017-06-01|1060.59
#2017-06-02|1064.35
#2017-06-05|1057.68
#2017-06-06|1063.12
#2017-06-07|1062.98
#2017-06-08|1055.17
#2017-06-09|1049.12
#2017-06-12|1040.77
#2017-06-13|1042.89
#2017-06-14|1045.11
#2017-06-15|1042.03
#2017-06-16|1046.07
#2017-06-19|1050.47
#2017-06-20|1039.82
#2017-06-21|1037.44
#2017-06-22|1044.92
#2017-06-23|1049.56
#2017-06-26|1058.24
#2017-06-27|1053.22
#2017-06-28|1053.74
#2017-06-29|1055.47
#2017-06-30|1057.11
#2017-07-03|1059.91
#2017-07-04|1057.06
#2017-07-05|1060.36
#2017-07-06|1066.97
#2017-07-07|1072.39
#2017-07-10|1083.56
#2017-07-11|1087.51
#2017-07-12|1102.80
#2017-07-13|1116.01
#2017-07-14|1117.44
#2017-07-17|1112.56
#2017-07-18|1110.96
#2017-07-19|1117.04
#2017-07-20|1120.74
#2017-07-21|1122.28
#2017-07-24|1117.88
#2017-07-25|1112.39
#2017-07-26|1110.16
#2017-07-27|1114.35
#2017-07-28|1110.55
#2017-07-31|1119.27
#2017-08-01|1123.44
#2017-08-02|1119.85
#2017-08-03|1124.20
#2017-08-04|1125.68
#2017-08-07|1131.79
#2017-08-08|1123.81
#2017-08-09|1117.05
#2017-08-10|1092.35
#2017-08-11|1089.45
#2017-08-14|1103.50
#2017-08-15|1099.99
#2017-08-16|1107.65
#2017-08-17|1107.23
#2017-08-18|1106.74
#2017-08-21|1103.84
#2017-08-22|1123.13
#2017-08-23|1119.08
#2017-08-24|1126.98
#2017-08-25|1124.05
#2017-08-28|1123.69
#2017-08-29|1120.12
#2017-08-30|1127.22
#2017-08-31|1135.20
#2017-09-01|1143.74
#2017-09-04|1137.61
#2017-09-05|1140.08
#2017-09-06|1142.44
#2017-09-07|1146.28
#2017-09-08|1155.77
#2017-09-11|1171.67
#2017-09-12|1174.20
#2017-09-13|1166.08
#2017-09-14|1165.76
#2017-09-15|1164.76
#2017-09-18|1169.46
#2017-09-19|1167.81
#2017-09-20|1170.66
#2017-09-21|1157.63
#2017-09-22|1152.52
#2017-09-25|1136.43
#2017-09-26|1131.04
#2017-09-27|1114.17
#2017-09-28|1117.48
#2017-09-29|1129.92
#2017-10-02|1131.38
#2017-10-03|1144.01
#2017-10-04|1150.79
#2017-10-05|1151.71
#2017-10-06|1148.13
#2017-10-09|1139.85
#2017-10-10|1148.41
#2017-10-11|1147.52
#2017-10-12|1149.57
#2017-10-13|1158.22
#2017-10-16|1154.03
#2017-10-17|1148.91
#2017-10-18|1161.13
#2017-10-19|1148.62
#2017-10-20|1150.25
#2017-10-23|1152.63
#2017-10-24|1146.27
#2017-10-25|1153.74
#2017-10-26|1150.95
#2017-10-27|1150.99
#2017-10-30|1147.38
#2017-10-31|1141.04
#2017-11-01|1136.78
#2017-11-02|1139.66
#2017-11-03|1126.45
#2017-11-06|1130.98
#2017-11-07|1122.54
#2017-11-08|1138.54
#2017-11-09|1132.04
#2017-11-10|1117.91
#2017-11-13|1113.01
#2017-11-14|1099.64
#2017-11-15|1091.88
#2017-11-16|1106.26
#2017-11-17|1108.49
#2017-11-20|1107.72
#2017-11-21|1119.12
#2017-11-22|1124.93
#2017-11-23|1130.64
#2017-11-24|1131.75
#2017-11-27|1131.70
#2017-11-28|1130.51
#2017-11-29|1122.19
#2017-11-30|1100.63
#2017-12-01|1095.42
#2017-12-04|1101.34
#2017-12-05|1099.52
#2017-12-06|1091.63
#2017-12-07|1082.49
#2017-12-08|1082.40
#2017-12-11|1087.17
#2017-12-12|1084.36
#2017-12-13|1083.78
#2017-12-14|1076.58
#2017-12-15|1078.75
#2017-12-18|1081.91
#2017-12-19|1080.98
#2017-12-20|1084.76
#2017-12-21|1094.48
#2017-12-22|1097.89
#2017-12-25|1098.20
#2017-12-26|1101.31
#2017-12-27|1102.42
#2017-12-28|1106.66
#2017-12-29|1114.25
#2018-01-01|1118.57
#2018-01-02|1131.66
#2018-01-03|1128.52
#2018-01-04|1133.95
#2018-01-05|1131.78
#2018-01-08|1136.28
#2018-01-09|1124.50
#2018-01-10|1121.42
#2018-01-11|1125.83
#2018-01-12|1128.49
#2018-01-15|1129.92
#2018-01-16|1116.57
#2018-01-17|1123.58
#2018-01-18|1119.71
#2018-01-19|1127.05
#2018-01-22|1136.11
#2018-01-23|1130.89
#2018-01-24|1155.81
#2018-01-25|1160.22
#2018-01-26|1169.43
#2018-01-29|1164.78
#2018-01-30|1156.61
#2018-01-31|1158.56
#2018-02-01|1155.30
#2018-02-02|1128.94
#2018-02-05|1116.59
#2018-02-06|1097.75
#2018-02-07|1105.47
#2018-02-08|1099.68
#2018-02-09|1084.01
#2018-02-12|1089.45
#2018-02-13|1100.75
#2018-02-14|1116.20
#2018-02-15|1123.27
#2018-02-16|1121.72
#2018-02-19|1116.88
#2018-02-20|1125.84
#2018-02-21|1127.17
#2018-02-22|1121.55
#2018-02-23|1137.17
#2018-02-26|1141.90
#2018-02-27|1141.41
#2018-02-28|1130.64
#2018-03-01|1125.69
#2018-03-02|1126.30
#2018-03-05|1120.92
#2018-03-06|1123.06
#2018-03-07|1114.21
#2018-03-08|1119.06
#2018-03-09|1124.68
#2018-03-12|1130.95
#2018-03-13|1132.88
#2018-03-14|1117.83
#2018-03-15|1111.99
#2018-03-16|1107.23
#2018-03-19|1104.33
#2018-03-20|1110.45
#2018-03-21|1115.54
#2018-03-22|1106.53
#2018-03-23|1097.80
#2018-03-26|1109.65
#2018-03-27|1109.31
#2018-03-28|1092.54
#2018-03-29|1097.86
#2018-03-30|1098.35
#2018-04-02|1098.96
#2018-04-03|1101.96
#2018-04-04|1095.32
#2018-04-05|1106.89
#2018-04-06|1099.05
#2018-04-09|1084.24
#2018-04-10|1079.22
#2018-04-11|1082.08
#2018-04-12|1084.83
#2018-04-13|1077.91
#2018-04-16|1070.10
#2018-04-17|1074.26
#2018-04-18|1082.99
#2018-04-19|1085.43
#2018-04-20|1076.71
#2018-04-23|1068.11
#2018-04-24|1065.49
#2018-04-25|1060.72
#2018-04-26|1067.29
#2018-04-27|1079.09
#2018-04-30|1082.46
#2018-05-01|1079.88
#2018-05-02|1068.99
#2018-05-03|1053.76
#2018-05-04|1052.11
#2018-05-07|1046.43
#2018-05-08|1045.31
#2018-05-09|1042.28
#2018-05-10|1046.57
#2018-05-11|1043.75
#2018-05-14|1038.45
#2018-05-15|1026.65
#2018-05-16|1030.87
#2018-05-17|1027.86
#2018-05-18|1020.47
#2018-05-21|1021.86
#2018-05-22|1034.26
#2018-05-23|1027.24
#2018-05-24|1024.62
#2018-05-25|1023.59
#2018-05-28|1010.51
#2018-05-29|1008.25
#2018-05-30|1010.09
#2018-05-31|1025.28
#2018-06-01|1024.51
#2018-06-04|1023.95
#2018-06-05|1006.00
#2018-06-06|1003.61
#2018-06-07| 993.65
#2018-06-08| 989.44
#2018-06-11|1002.65
#2018-06-12|1004.68
#2018-06-13| 999.90
#2018-06-14| 993.03
#2018-06-15| 971.65
#2018-06-18| 971.47
#2018-06-19| 961.95
#2018-06-20| 966.64
#2018-06-21| 949.76
#2018-06-22| 967.14
#2018-06-25| 963.38
#2018-06-26| 957.65
#2018-06-27| 928.02
#2018-06-28| 920.34
#2018-06-29| 943.80
#2018-07-02| 936.25
#2018-07-03| 947.46
#2018-07-04| 946.33
#2018-07-05| 940.63
#2018-07-06| 945.79
#2018-07-09| 964.71
#2018-07-10| 965.60
#2018-07-11| 958.46
#2018-07-12| 963.55
#2018-07-13| 962.93
#2018-07-16| 963.47
#2018-07-17| 967.99
#2018-07-18| 968.10
#2018-07-19| 966.41
#2018-07-20| 981.63
#2018-07-23| 981.02
#2018-07-24| 993.78
#2018-07-25| 998.42
#2018-07-26|1000.21
#2018-07-27|1002.40
#2018-07-30|1005.27
#2018-07-31| 998.24
#2018-08-01| 998.97
#2018-08-02| 990.96
#2018-08-03|1000.89
#2018-08-06| 990.22
#2018-08-07| 993.69
#2018-08-08| 989.81
#2018-08-09| 983.36
#2018-08-10| 958.78
#2018-08-13| 946.85
#2018-08-14| 956.98
#2018-08-15| 936.24
#2018-08-16| 941.35
#2018-08-17| 935.51
#2018-08-20| 947.32
#2018-08-21| 943.12
#2018-08-22| 942.60
#2018-08-23| 929.19
#2018-08-24| 927.55
#2018-08-27| 948.40
#2018-08-28| 938.80
#2018-08-29| 941.79
#2018-08-30| 931.76
#2018-08-31| 944.00
#2018-09-03| 936.68
#2018-09-04| 924.91
#2018-09-05| 919.43
#2018-09-06| 922.79
#2018-09-07| 928.75
#2018-09-10| 916.08
#2018-09-11| 899.70
#2018-09-12| 904.69
#2018-09-13| 905.91
#2018-09-14| 914.01
#2018-09-17| 913.92
#2018-09-18| 920.95
#2018-09-19| 918.65
#2018-09-20| 919.26
#2018-09-21| 927.95
#2018-09-24| 910.34
#2018-09-25| 904.00
#2018-09-26| 910.57
#2018-09-27| 917.00
#2018-09-28| 904.19
#2018-10-01| 900.46
#2018-10-02| 904.70
#2018-10-03| 918.85
#2018-10-04| 913.65
#2018-10-05| 912.36
#2018-10-08| 940.17
#2018-10-09| 949.90
#2018-10-10| 942.88
#2018-10-11| 928.21
#2018-10-12| 934.08
#2018-10-15| 936.29
#2018-10-16| 954.04
#2018-10-17| 951.62
#2018-10-18| 948.06
#2018-10-19| 953.49
#2018-10-22| 963.50
#2018-10-23| 948.92
#2018-10-24| 943.35
#2018-10-25| 950.77
#2018-10-26| 957.26
#2018-10-29| 963.07
#2018-10-30| 967.51
#2018-10-31| 974.18
#2018-11-01| 980.22
#2018-11-02| 993.39
#2018-11-05| 989.24
#2018-11-06| 985.18
#2018-11-07| 986.10
#2018-11-08| 985.13
#2018-11-09| 985.81
#2018-11-12| 983.82
#2018-11-13| 983.81
#2018-11-14| 991.00
#2018-11-15| 992.05
#2018-11-16|1006.92
#2018-11-19|1009.07
#2018-11-20| 999.00
#2018-11-21| 997.49
#2018-11-22|1002.93
#2018-11-23|1000.39
#2018-11-26|1001.06
#2018-11-27|1008.63
#2018-11-28|1012.97
#2018-11-29|1017.29
#2018-11-30|1010.38
#2018-12-03|1023.34
#2018-12-04|1024.94
#2018-12-05|1018.73
#2018-12-06|1008.81
#2018-12-07|1006.45
#2018-12-10| 983.63
#2018-12-11| 993.20
#2018-12-12|1016.32
#2018-12-13|1016.58
#2018-12-14|1013.55
#2018-12-17|1012.86
#2018-12-18|1015.86
#2018-12-19|1019.12
#2018-12-20|1026.27
#2018-12-21|1014.95
#2018-12-24|1010.64
#2018-12-25|1009.99
#2018-12-26|1008.87
#2018-12-27|1018.53
#2018-12-28|1036.22
#2018-12-31|1036.77
#2019-01-01|1037.84
#2019-01-02|1052.80
#2019-01-03|1062.90
#2019-01-04|1077.65
#2019-01-07|1074.33
#2019-01-08|1076.45
#2019-01-09|1086.43
#2019-01-10|1091.83
#2019-01-11|1096.42
#2019-01-14|1098.60
#2019-01-15|1098.30
#2019-01-16|1096.73
#2019-01-17|1102.72
#2019-01-18|1105.79
#2019-01-21|1100.71
#2019-01-22|1098.82
#2019-01-23|1108.33
#2019-01-24|1125.62
#2019-01-25|1121.11
#2019-01-28|1111.64
#2019-01-29|1127.17
#2019-01-30|1124.63
#2019-01-31|1142.15
#2019-02-01|1144.55
#2019-02-04|1133.31
#2019-02-05|1131.98
#2019-02-06|1114.83
#2019-02-07|1106.58
#2019-02-08|1107.61
#2019-02-11|1100.13
#2019-02-12|1109.38
#2019-02-13|1112.87
#2019-02-14|1113.91
#2019-02-15|1118.96
#2019-02-18|1114.75
#2019-02-19|1120.65
#2019-02-20|1123.28
#2019-02-21|1117.64
#2019-02-22|1130.29
#2019-02-25|1128.95
#2019-02-26|1125.65
#2019-02-27|1136.13
#2019-02-28|1122.44
#2019-03-01|1116.38
#2019-03-04|1120.62
#2019-03-05|1125.57
#2019-03-06|1118.71
#2019-03-07|1103.64
#2019-03-08|1106.07
#2019-03-11|1128.70
#2019-03-12|1143.48
#2019-03-13|1142.88
#2019-03-14|1145.60
#2019-03-15|1158.62
#2019-03-18|1171.48
#2019-03-19|1171.45
#2019-03-20|1153.76
#2019-03-21|1144.31
#2019-03-22|1114.28
#2019-03-25|1119.69
#2019-03-26|1129.58
#2019-03-27|1099.34
#2019-03-28|1110.48
#2019-03-29|1130.05
#2019-04-01|1136.63
#2019-04-02|1132.73
#2019-04-03|1136.10
#2019-04-04|1128.73
#2019-04-05|1130.26
#2019-04-08|1132.67
#2019-04-09|1127.36
#2019-04-10|1132.55
#2019-04-11|1128.78
#2019-04-12|1119.81
#2019-04-15|1120.55
#2019-04-16|1125.54
#2019-04-17|1114.07
#2019-04-18|1116.36
#2019-04-19|1116.24
#2019-04-22|1118.83
#2019-04-23|1120.38
#2019-04-24|1116.57
#2019-04-25|1119.65
#2019-04-26|1124.25
#2019-04-29|1127.37
#2019-04-30|1128.53
#2019-05-01|1131.82
#2019-05-02|1128.89
#2019-05-03|1129.98
#2019-05-06|1117.65
#2019-05-07|1115.85
#2019-05-08|1114.42
#2019-05-09|1102.24
#2019-05-10|1096.25
#2019-05-13|1077.02
#2019-05-14|1076.49
#2019-05-15|1072.73
#2019-05-16|1057.86
#2019-05-17|1046.46
#2019-05-20|1066.29
#2019-05-21|1076.22
#2019-05-22|1083.50
#2019-05-23|1075.76
#2019-05-24|1082.01
#2019-05-27|1097.47
#2019-05-28|1101.72
#2019-05-29|1106.24
#2019-05-30|1124.57
#2019-05-31|1143.95
#2019-06-03|1158.02
#2019-06-04|1167.97
#2019-06-05|1167.12
#2019-06-06|1173.53
#2019-06-07|1174.37
#2019-06-10|1166.97
#2019-06-11|1176.43
#2019-06-12|1174.72
#2019-06-13|1179.26
#2019-06-14|1171.07
#2019-06-17|1166.11
#2019-06-18|1174.10
#2019-06-19|1183.21
#2019-06-20|1192.93
#2019-06-21|1195.24
#2019-06-24|1198.42
#2019-06-25|1188.54
#2019-06-26|1191.98
#2019-06-27|1195.25
#2019-06-28|1207.20
#2019-07-01|1214.02
#2019-07-02|1213.95
#2019-07-03|1225.38
#2019-07-04|1248.38
#2019-07-05|1237.41
#2019-07-08|1234.35
#2019-07-09|1230.30
#2019-07-10|1245.24
#2019-07-11|1260.82
#2019-07-12|1253.62
#2019-07-15|1244.05
#2019-07-16|1247.21
#2019-07-17|1247.39
#2019-07-18|1248.74
#2019-07-19|1245.50
#2019-07-22|1239.92
#2019-07-23|1240.83
#2019-07-24|1235.48
#2019-07-25|1227.27
#2019-07-26|1226.23
#2019-07-29|1226.23
#2019-07-30|1230.01
#2019-07-31|1238.66
#2019-08-01|1243.44
#2019-08-02|1224.98
#2019-08-05|1190.85
#2019-08-06|1192.80
#2019-08-07|1191.68
#2019-08-08|1215.25
#2019-08-09|1216.67
#2019-08-12|1202.99
#2019-08-13|1200.23
#2019-08-14|1179.63
#2019-08-15|1164.50
#2019-08-16|1179.40
#2019-08-19|1171.82
#2019-08-20|1170.56
#2019-08-21|1186.20
#2019-08-22|1179.13
#2019-08-23|1174.99
#2019-08-26|1147.03
#2019-08-27|1151.44
#2019-08-28|1153.61
#2019-08-29|1164.42
#2019-08-30|1184.31
#2019-09-02|1182.50
#2019-09-03|1161.83
#2019-09-04|1177.63
#2019-09-05|1188.47
#2019-09-06|1190.73
#2019-09-09|1179.40
#2019-09-10|1175.20
#2019-09-11|1196.97
#2019-09-12|1202.33
#2019-09-13|1205.28
#2019-09-16|1198.05
#2019-09-17|1193.03
#2019-09-18|1196.05
#2019-09-19|1189.78
#2019-09-20|1175.76
#2019-09-23|1167.36
#2019-09-24|1163.79
#2019-09-25|1153.90
#2019-09-26|1161.08
#2019-09-27|1156.48
#2019-09-30|1155.85
#2019-10-01|1147.59
#2019-10-02|1137.43
#2019-10-03|1153.19
#2019-10-04|1161.50
#2019-10-07|1143.40
#2019-10-08|1141.76
#2019-10-09|1145.25
#2019-10-10|1152.19
#2019-10-11|1163.44
#2019-10-14|1162.37
#2019-10-15|1156.10
#2019-10-16|1159.50
#2019-10-17|1165.34
#2019-10-18|1177.20
#2019-10-21|1179.90
#2019-10-22|1190.62
#2019-10-23|1192.95
#2019-10-24|1198.60
#2019-10-25|1191.79
#2019-10-28|1200.81
#2019-10-29|1204.89
#2019-10-30|1209.92
#2019-10-31|1218.35
#2019-11-01|1224.25
#2019-11-04|1222.49
#2019-11-05|1217.03
#2019-11-06|1210.77
#2019-11-07|1214.78
#2019-11-08|1195.72
#2019-11-11|1190.68
#2019-11-12|1185.99
#2019-11-13|1171.97
#2019-11-14|1169.01
#2019-11-15|1163.87
#2019-11-18|1167.17
#2019-11-19|1165.12
#2019-11-20|1167.69
#2019-11-21|1163.58
#2019-11-22|1172.07
#2019-11-25|1166.74
#2019-11-26|1157.67
#2019-11-27|1162.89
#2019-11-28|1168.54
#2019-11-29|1170.74
#2019-12-02|1171.64
#2019-12-03|1176.51
#2019-12-04|1180.87
#2019-12-05|1183.67
#2019-12-06|1183.45
#2019-12-09|1188.29
#2019-12-10|1183.61
#2019-12-11|1201.07
#2019-12-12|1207.14
#2019-12-13|1218.80
#2019-12-16|1223.08
#2019-12-17|1229.80
#2019-12-18|1234.12
#2019-12-19|1232.74
#2019-12-20|1232.82
#2019-12-23|1245.37
#2019-12-24|1241.98
#2019-12-25|1241.99
#2019-12-26|1250.07
#2019-12-27|1256.70
#2019-12-30|1262.85
#2019-12-31|1264.45
#2020-01-01|1268.58
#2020-01-02|1277.02
#2020-01-03|1265.42
#2020-01-06|1262.35
#2020-01-07|1260.71
#2020-01-08|1262.88
#2020-01-09|1275.08
#2020-01-10|1284.44
#2020-01-13|1290.31
#2020-01-14|1298.91
#2020-01-15|1294.57
#2020-01-16|1296.69
#2020-01-17|1303.87
#2020-01-20|1304.40
#2020-01-21|1289.57
#2020-01-22|1303.40
#2020-01-23|1312.06
#2020-01-24|1311.72
#2020-01-27|1287.43
#2020-01-28|1304.78
#2020-01-29|1289.09
#2020-01-30|1265.49
#2020-01-31|1245.74
#2020-02-03|1253.85
#2020-02-04|1267.50
#2020-02-05|1269.15
#2020-02-06|1261.91
#2020-02-07|1240.20
#2020-02-10|1224.12
#2020-02-11|1240.32
#2020-02-12|1251.79
#2020-02-13|1251.82
#2020-02-14|1249.93
#2020-02-17|1251.60
#2020-02-18|1246.41
#2020-02-19|1255.38
#2020-02-20|1242.67
#2020-02-21|1245.68
#2020-02-24|1233.40
#2020-02-25|1222.93
#2020-02-26|1185.34
#2020-02-27|1158.82
#2020-02-28|1135.98
#2020-03-02|1157.02
#2020-03-03|1177.16
#2020-03-04|1194.69
#2020-03-05|1163.24
#2020-03-06|1125.71
#2020-03-09|1044.23
#2020-03-10|1069.23
#2020-03-11|1040.16
#2020-03-12| 930.88
#2020-03-13| 980.53
#2020-03-16| 896.39
#2020-03-17| 893.62
#2020-03-18| 813.26
#2020-03-19| 790.01
#2020-03-20| 820.87
#2020-03-23| 766.81
#2020-03-24| 794.92
#2020-03-25| 831.40
#2020-03-26| 874.30
#2020-03-27| 857.53
#2020-03-30| 858.56
#2020-03-31| 865.59
#2020-04-01| 836.74
#2020-04-02| 838.11
#2020-04-03| 836.65
#2020-04-06| 856.12
#2020-04-07| 874.78
#2020-04-08| 892.48
#2020-04-09| 923.90
#2020-04-10| 923.65
#2020-04-13| 914.71
#2020-04-14| 927.73
#2020-04-15| 916.48
#2020-04-16| 910.27
#2020-04-17| 921.06
#2020-04-20| 925.22
#2020-04-21| 909.81
#2020-04-22| 919.85
#2020-04-23| 911.95
#2020-04-24| 869.43
#2020-04-27| 898.64
#2020-04-28| 912.15
#2020-04-29| 933.13
#2020-04-30| 929.72
#2020-05-01| 924.23
#2020-05-04| 892.14
#2020-05-05| 900.71
#2020-05-06| 893.95
#2020-05-07| 864.80
#2020-05-08| 878.79
#2020-05-11| 878.59
#2020-05-12| 869.85
#2020-05-13| 861.43
#2020-05-14| 865.74
#2020-05-15| 869.28
#2020-05-18| 879.78
#2020-05-19| 887.43
#2020-05-20| 894.96
#2020-05-21| 905.75
#2020-05-22| 901.19
#2020-05-25| 930.73
#2020-05-26| 950.02
#2020-05-27| 965.78
#2020-05-28| 964.53
#2020-05-29| 970.89
#2020-06-01| 990.66
#2020-06-02|1011.79
#2020-06-03|1032.78
#2020-06-04|1026.67
#2020-06-05|1040.00
#2020-06-08|1058.96
#2020-06-09|1063.40
#2020-06-10|1052.19
#2020-06-11|1037.61
#2020-06-12|1023.05
#2020-06-15|1002.22
#2020-06-16|1010.80
#2020-06-17|1018.74
#2020-06-18|1012.39
#2020-06-19|1016.08
#2020-06-22|1033.76
#2020-06-23|1041.42
#2020-06-24|1022.54
#2020-06-25|1019.34
#2020-06-26| 996.15
#2020-06-29| 999.86
#2020-06-30| 992.32
#2020-07-01|1008.08
#2020-07-02|1020.65
#2020-07-03|1033.73
#2020-07-06|1048.11
#2020-07-07|1036.66
#2020-07-08|1037.08
#2020-07-09|1052.59
#2020-07-10|1039.63
#2020-07-13|1037.82
#2020-07-14|1018.61
#2020-07-15|1037.15
#2020-07-16|1025.64
#2020-07-17|1049.94
#2020-07-20|1057.98
#2020-07-21|1067.94
#2020-07-22|1084.27
#2020-07-23|1073.99
#2020-07-24|1060.73
#2020-07-27|1065.90
#2020-07-28|1064.47
#2020-07-29|1067.17
#2020-07-30|1063.75
#2020-07-31|1064.85
#2020-08-03|1050.19
#2020-08-04|1043.40
#2020-08-05|1046.93
#2020-08-06|1046.34
#2020-08-07|1033.90
#2020-08-10|1034.06
#2020-08-11|1028.04
#2020-08-12|1028.21
#2020-08-13|1036.05
#2020-08-14|1034.51
#2020-08-17|1021.30
#2020-08-18|1029.50
#2020-08-19|1020.45
#2020-08-20|1009.61
#2020-08-21|1017.29
#2020-08-24|1023.91
#2020-08-25|1029.94
#2020-08-26|1018.26
#2020-08-27|1012.08
#2020-08-28|1030.32
#2020-08-31| 999.84
#2020-09-01|1026.31
#2020-09-02|1028.19
#2020-09-03|1024.67
#2020-09-04|1022.67
#2020-09-07|1016.02
#2020-09-08|1011.91
#2020-09-09|1023.38
#2020-09-10|1017.18
#2020-09-11|1010.53
#2020-09-14|1014.45
#2020-09-15|1013.73
#2020-09-16|1012.20
#2020-09-17|1014.27
#2020-09-18|1007.50
#2020-09-21| 985.88
#2020-09-22| 986.88
#2020-09-23| 967.51
#2020-09-24| 961.70
#2020-09-25| 964.99
#2020-09-28| 960.99
#2020-09-29| 943.35
#2020-09-30| 948.00
#2020-10-01| 952.24
#2020-10-02| 947.02
#2020-10-05| 954.87
#2020-10-06| 963.70
#2020-10-07| 950.00
#2020-10-08| 955.49
#2020-10-09| 958.25
#2020-10-12| 955.64
#2020-10-13| 953.16
#2020-10-14| 961.40
#2020-10-15| 953.01
#2020-10-16| 954.85
#2020-10-19| 968.54
#2020-10-20| 973.27
#2020-10-21| 978.29
#2020-10-22| 983.79
#2020-10-23| 985.69
#2020-10-26| 987.63
#2020-10-27| 981.20
#2020-10-28| 953.98
#2020-10-29| 953.53
#2020-10-30| 949.67
#2020-11-02| 949.60
#2020-11-03| 965.38
#2020-11-04| 978.27
#2020-11-05|1016.58
#2020-11-06|1031.34
#2020-11-09|1046.81
#2020-11-10|1053.37
#2020-11-11|1065.56
#2020-11-12|1047.83
#2020-11-13|1043.86
#2020-11-16|1055.49
#2020-11-17|1064.81
#2020-11-18|1068.40
#2020-11-19|1063.62
#2020-11-20|1047.99
#2020-11-23|1064.78
#2020-11-24|1074.21
#2020-11-25|1072.70
#2020-11-26|1080.91
#2020-11-27|1081.97
#2020-11-30|1073.70
#2020-12-01|1094.37
#2020-12-02|1103.86
#2020-12-03|1117.16
#2020-12-04|1109.98
#2020-12-07|1115.28
#2020-12-08|1114.17
#2020-12-09|1112.19
#2020-12-10|1119.61
#2020-12-11|1134.43
#2020-12-14|1130.01
#2020-12-15|1134.90
#2020-12-16|1136.70
#2020-12-17|1143.34
#2020-12-18|1143.72
#2020-12-21|1114.79
#2020-12-22|1123.83
#2020-12-23|1134.42
#2020-12-24|1138.44
#2020-12-25|1138.92
#2020-12-28|1146.60
#2020-12-29|1153.75
#2020-12-30|1164.73
#2020-12-31|1160.38
#2021-01-01|1161.23
#2021-01-04|1160.04
#2021-01-05|1150.84
#2021-01-06|1148.89
#2021-01-07|1148.12
#2021-01-08|1172.48
#2021-01-11|1151.94
#2021-01-12|1165.75
#2021-01-13|1181.18
#2021-01-14|1196.24
#2021-01-15|1181.74
#2021-01-18|1170.23
#2021-01-19|1174.23
#2021-01-20|1165.25
#2021-01-21|1149.56
#2021-01-22|1138.48
#2021-01-25|1132.66
#2021-01-26|1127.37
#2021-01-27|1126.89
#2021-01-28|1122.76
#2021-01-29|1096.55
#2021-02-01|1119.24
#2021-02-02|1144.70
#2021-02-03|1152.19
#2021-02-04|1150.33
#2021-02-05|1155.79
#2021-02-08|1156.61
#2021-02-09|1154.11
#2021-02-10|1154.01
#2021-02-11|1161.76
#2021-02-12|1159.14
#2021-02-15|1157.80
#2021-02-16|1167.33
#2021-02-17|1164.49
#2021-02-18|1163.15
#2021-02-19|1162.15
#2021-02-22|1138.06
#2021-02-23|1146.86
#2021-02-24|1139.55
#2021-02-25|1142.39
#2021-02-26|1114.97
#2021-03-01|1112.07
#2021-03-02|1105.44
#2021-03-03|1113.67
#2021-03-04|1117.80
#2021-03-05|1108.11
#2021-03-08|1102.40
#2021-03-09|1096.88
#2021-03-10|1107.47
#2021-03-11|1128.50
#2021-03-12|1139.28
#2021-03-15|1150.07
#2021-03-16|1157.29
#2021-03-17|1158.08
#2021-03-18|1161.88
#2021-03-19|1188.21
#2021-03-22|1191.53
#2021-03-23|1173.10
#2021-03-24|1158.89
#2021-03-25|1152.12
#2021-03-26|1155.66
#2021-03-29|1156.97
#2021-03-30|1162.91
#2021-03-31|1166.65
#2021-04-01|1159.86
#2021-04-02|1159.81
#2021-04-05|1160.86
#2021-04-06|1162.96
#2021-04-07|1165.72
#2021-04-08|1166.38
#2021-04-09|1155.18
#2021-04-12|1140.74
#2021-04-13|1144.98
#2021-04-14|1147.24
#2021-04-15|1153.18
#2021-04-16|1166.64
#2021-04-19|1157.63
#2021-04-20|1161.02
#2021-04-21|1153.72
#2021-04-22|1144.23
#2021-04-23|1161.35
#2021-04-26|1160.55
#2021-04-27|1147.69
#2021-04-28|1161.17
#2021-04-29|1178.33
#2021-04-30|1168.26
#2021-05-03|1167.97
#2021-05-04|1164.82
#2021-05-05|1174.95
#2021-05-06|1187.90
#2021-05-07|1201.57
#2021-05-10|1203.02
#2021-05-11|1207.57
#2021-05-12|1194.73
#2021-05-13|1193.61
#2021-05-14|1208.17
#2021-05-17|1210.39
#2021-05-18|1223.88
#2021-05-19|1226.78
#2021-05-20|1225.45
#2021-05-21|1230.20
#2021-05-24|1233.43
#2021-05-25|1238.41
#2021-05-26|1234.02
#2021-05-27|1246.24
#2021-05-28|1249.93
#2021-05-31|1247.97
#2021-06-01|1255.92
#2021-06-02|1267.99
#2021-06-03|1267.03
#2021-06-04|1270.77
#2021-06-07|1291.13
#2021-06-08|1288.05
#2021-06-09|1286.92
#2021-06-10|1293.92
#2021-06-11|1296.86
#2021-06-14|1303.74
#2021-06-15|1279.78
#2021-06-16|1284.29
#2021-06-17|1283.64
#2021-06-18|1260.47
#2021-06-21|1266.92
#2021-06-22|1267.57
#2021-06-23|1269.00
#2021-06-24|1268.50
#2021-06-25|1265.63
#2021-06-28|1268.88
#2021-06-29|1257.61
#2021-06-30|1243.24
#2021-07-01|1238.05
#2021-07-02|1233.88
#2021-07-05|1235.79
#2021-07-06|1217.46
#2021-07-07|1217.18
#2021-07-08|1205.11
#2021-07-09|1208.14
#2021-07-12|1217.23
#2021-07-13|1229.77
#2021-07-14|1243.95
#2021-07-15|1256.02
#2021-07-16|1253.35
#2021-07-19|1236.32
#2021-07-20|1226.22
#2021-07-21|1227.60
#2021-07-22|1246.22
#2021-07-23|1237.61
#2021-07-26|1228.57
#2021-07-27|1223.61
#2021-07-28|1222.18
#2021-07-29|1235.64
#2021-07-30|1229.89
#2021-08-02|1249.23
#2021-08-03|1250.10
#2021-08-04|1252.46
#2021-08-05|1246.19
#2021-08-06|1239.99
#2021-08-09|1239.64
#2021-08-10|1234.53
#2021-08-11|1243.79
#2021-08-12|1248.36
#2021-08-13|1255.44
#2021-08-16|1253.77
#2021-08-17|1233.09
#2021-08-18|1224.13
#2021-08-19|1223.10
#2021-08-20|1224.50
#2021-08-23|1247.80
#2021-08-24|1241.73
#2021-08-25|1247.97
#2021-08-26|1233.30
#2021-08-27|1247.20
#2021-08-30|1265.63
#2021-08-31|1278.01
#2021-09-01|1285.52
#2021-09-02|1300.48
#2021-09-03|1304.33
#2021-09-06|1306.21
#2021-09-07|1302.59
#2021-09-08|1288.36
#2021-09-09|1298.64
#2021-09-10|1289.52
#2021-09-13|1302.95
#2021-09-14|1293.36
#2021-09-15|1294.00
#2021-09-16|1280.63
#2021-09-17|1279.76
#2021-09-20|1260.79
#2021-09-21|1277.70
#2021-09-22|1282.81
#2021-09-23|1310.11
#2021-09-24|1280.88
#2021-09-27|1272.25
#2021-09-28|1283.02
#2021-09-29|1288.81
#2021-09-30|1301.85
#2021-10-01|1309.38
#2021-10-04|1269.99
#2021-10-05|1276.82
#2021-10-06|1277.02
#2021-10-07|1287.50
#2021-10-08|1263.26
#2021-10-11|1264.67
#2021-10-12|1263.64
#2021-10-13|1279.43
#2021-10-14|1290.37
#2021-10-15|1297.02
#2021-10-18|1297.61
#2021-10-19|1288.69
#2021-10-20|1288.57
#2021-10-21|1259.22
#2021-10-22|1234.59
#2021-10-25|1254.23
#2021-10-26|1247.95
#2021-10-27|1259.01
#2021-10-28|1239.58
#2021-10-29|1236.08
#2021-11-01|1243.55
#2021-11-02|1237.08
#2021-11-03|1244.41
#2021-11-04|1243.39
#2021-11-05|1235.06
#2021-11-08|1237.70
#2021-11-09|1254.34
#2021-11-10|1242.80
#2021-11-11|1253.20
#2021-11-12|1248.49
#2021-11-15|1240.94
#2021-11-16|1236.24
#2021-11-17|1239.61
#2021-11-18|1230.27
#2021-11-19|1235.86
#2021-11-22|1219.95
#2021-11-23|1228.83
#2021-11-24|1253.94
#2021-11-25|1261.31
#2021-11-26|1232.15
#2021-11-29|1234.00
#2021-11-30|1211.82
#2021-12-01|1225.27
#2021-12-02|1243.63
#2021-12-03|1246.77
#2021-12-06|1219.26
#2021-12-07|1229.30
#2021-12-08|1255.38
#2021-12-09|1263.80
#2021-12-10|1253.16
#2021-12-13|1253.84
#2021-12-14|1255.67
#2021-12-15|1258.57
#2021-12-16|1267.59
#2021-12-17|1267.24
#2021-12-20|1238.84
#2021-12-21|1252.28
#2021-12-22|1259.76
#2021-12-23|1280.64
#2021-12-24|1290.32
#2021-12-27|1289.65
#2021-12-28|1283.11
#2021-12-29|1271.51
#2021-12-30|1283.66
#2021-12-31|1287.53
#2022-01-03|1297.17
#2022-01-04|1270.57
#2022-01-05|1255.12
#2022-01-06|1226.87
#2022-01-07|1216.90
#2022-01-10|1218.59
#2022-01-11|1227.59
#2022-01-12|1247.21
#2022-01-13|1253.71
#2022-01-14|1247.89
#2022-01-17|1238.06
#2022-01-18|1231.25
#2022-01-19|1240.75
#2022-01-20|1252.07
#2022-01-21|1249.11
#2022-01-24|1218.62
#2022-01-25|1218.56
#2022-01-26|1223.76
#2022-01-27|1216.69
#2022-01-28|1210.43
#2022-01-31|1235.21
#2022-02-01|1234.72
#2022-02-02|1230.82
#2022-02-03|1233.90
#2022-02-04|1233.67
#2022-02-07|1238.41
#2022-02-08|1234.62
#2022-02-09|1249.67
#2022-02-10|1263.91
#2022-02-11|1249.19
#2022-02-14|1214.81
#2022-02-15|1235.40
#2022-02-16|1235.26
#2022-02-17|1235.31
#2022-02-18|1232.42
#2022-02-21|1220.78
#2022-02-22|1205.63
#2022-02-23|1210.79
#2022-02-24|1163.85
#2022-02-25|1200.79
#2022-02-28|1199.69
#2022-03-01|1200.13
#2022-03-02|1188.54
#2022-03-03|1200.76
#2022-03-04|1178.70
#2022-03-07|1146.15
#2022-03-08|1131.79
#2022-03-09|1150.37
#2022-03-10|1160.00
#2022-03-11|1140.57
#2022-03-14|1103.77
#2022-03-15|1062.52
#2022-03-16|1096.66
#2022-03-17|1138.01
#2022-03-18|1147.56
#2022-03-21|1156.60
#2022-03-22|1181.95
#2022-03-23|1187.51
#2022-03-24|1207.13
#2022-03-25|1197.26
#2022-03-28|1196.82
#2022-03-29|1211.28
#2022-03-30|1222.03
#2022-03-31|1218.65
#2022-04-01|1253.88
#2022-04-04|1270.45
#2022-04-05|1272.76
#2022-04-06|1265.70
#2022-04-07|1240.67
#2022-04-08|1258.72
#2022-04-11|1247.02
#2022-04-12|1246.84
#2022-04-13|1249.16
#2022-04-14|1250.77
#2022-04-15|1250.77
#2022-04-18|1254.76
#2022-04-19|1228.05
#2022-04-20|1237.20
#2022-04-21|1232.62
#2022-04-22|1216.15
#2022-04-25|1187.09
#2022-04-26|1188.70
#2022-04-27|1195.97
#2022-04-28|1208.97
#2022-04-29|1203.30
#2022-05-02|1195.42
#2022-05-03|1197.74
#2022-05-04|1206.01
#2022-05-05|1191.58
#2022-05-06|1168.31
#2022-05-09|1160.71
#2022-05-10|1152.49
#2022-05-11|1146.26
#2022-05-12|1136.07
#2022-05-13|1155.40
#2022-05-16|1170.68
#2022-05-17|1192.36
#2022-05-18|1201.99
#2022-05-19|1199.97
#2022-05-20|1224.08
#2022-05-23|1233.52
#2022-05-24|1228.18
#2022-05-25|1233.88
#2022-05-26|1236.90
#2022-05-27|1237.12
#2022-05-30|1232.99
#2022-05-31|1260.68
#2022-06-01|1251.69
#2022-06-02|1252.58
#2022-06-03|1243.54
#2022-06-06|1241.60
#2022-06-07|1230.69
#2022-06-08|1226.35
#2022-06-09|1222.96
#2022-06-10|1204.21
#2022-06-13|1170.11
#2022-06-14|1182.30
#2022-06-15|1180.10
#2022-06-16|1167.49
#2022-06-17|1154.10
#2022-06-20|1153.01
#2022-06-21|1168.02
#2022-06-22|1153.98
#2022-06-23|1150.58
#2022-06-24|1162.86
#2022-06-27|1168.75
#2022-06-28|1187.95
#2022-06-29|1172.46
#2022-06-30|1177.73
#2022-07-01|1171.80
#2022-07-04|1172.25
#2022-07-05|1163.98
#2022-07-06|1159.03
#2022-07-07|1183.20
#2022-07-08|1197.53
#2022-07-11|1181.23
#2022-07-12|1173.64
#2022-07-13|1173.61
#2022-07-14|1161.66
#2022-07-15|1155.39
#2022-07-18|1167.26
#2022-07-19|1161.88
#2022-07-20|1156.99
#2022-07-21|1153.68
#2022-07-22|1151.58
#2022-07-25|1156.05
#2022-07-26|1161.85
#2022-07-27|1173.25
#2022-07-28|1190.01
#2022-07-29|1192.44
#2022-08-01|1202.05
#2022-08-02|1190.64
#2022-08-03|1185.06
#2022-08-04|1198.51
#2022-08-05|1208.23
#2022-08-08|1215.73
#2022-08-09|1209.45
#2022-08-10|1212.19
#2022-08-11|1203.38
#2022-08-12|1221.06
#2022-08-15|1226.67
#2022-08-16|1232.28
#2022-08-17|1243.83
#2022-08-18|1239.77
#2022-08-19|1239.90
#2022-08-22|1215.24
#2022-08-23|1227.89
#2022-08-24|1219.17
#2022-08-25|1221.59
#2022-08-26|1224.44
#2022-08-29|1224.29
#2022-08-30|1222.66
#2022-08-31|1217.06
#2022-09-01|1213.46
#2022-09-02|1216.34
#2022-09-05|1219.50
#2022-09-06|1214.99
#2022-09-07|1215.93
#2022-09-08|1223.03
#2022-09-09|1231.02
#2022-09-12|1237.34
#2022-09-13|1227.11
#2022-09-14|1217.18
#2022-09-15|1204.74
#2022-09-16|1183.94
#2022-09-19|1190.04
#2022-09-20|1196.18
#2022-09-21|1179.52
#2022-09-22|1181.30
#2022-09-23|1154.10
#2022-09-26|1113.12
#2022-09-27|1107.29
#2022-09-28|1089.96
#2022-09-29|1080.84
#2022-09-30|1093.63
#2022-10-03|1125.21
#2022-10-04|1123.40
#2022-10-05|1131.02
#2022-10-06|1131.98
#2022-10-07|1120.74
#2022-10-10|1113.87
#2022-10-11|1108.71
#2022-10-12|1102.26
#2022-10-13|1096.81
#2022-10-14|1094.96
#2022-10-17|1105.79
#2022-10-18|1123.05
#2022-10-19|1115.60
#2022-10-20|1121.65
#2022-10-21|1135.94
#2022-10-24|1106.69
#2022-10-25|1104.72
#2022-10-26|1097.09
#2022-10-27|1109.19
#2022-10-28|1094.02
#2022-10-31|1091.32
#2022-11-01|1128.43
#2022-11-02|1125.69
#2022-11-03|1126.52
#2022-11-04|1152.82
#2022-11-07|1139.82
#2022-11-08|1139.69
#2022-11-09|1133.80
#2022-11-10|1087.39
#2022-11-11|1118.01
#2022-11-14|1133.33
#2022-11-15|1147.69
#2022-11-16|1130.53
#2022-11-17|1110.52
#2022-11-18|1116.26
#2022-11-21|1132.86
#2022-11-22|1127.83
#2022-11-23|1128.52
#2022-11-24|1157.45
#2022-11-25|1142.18
#2022-11-28|1137.60
#2022-11-29|1151.49
#2022-11-30|1174.84
#2022-12-01|1167.90
#2022-12-02|1148.87
#2022-12-05|1148.71
#2022-12-06|1153.39
#2022-12-07|1146.48
#2022-12-08|1140.68
#2022-12-09|1154.30
#2022-12-12|1132.18
#2022-12-13|1132.25
#2022-12-14|1137.61
#2022-12-15|1130.85
#2022-12-16|1131.56
#2022-12-19|1125.06
#2022-12-20|1137.01
#2022-12-21|1129.85
#2022-12-22|1129.86
#2022-12-23|1125.49
#2022-12-26|1126.11
#2022-12-27|1113.09
#2022-12-28|1155.16
#2022-12-29|1150.99
#2022-12-30|1150.00
#2023-01-02|1139.84
#2023-01-03|1136.64
#2023-01-04|1144.82
#2023-01-05|1157.07
#2023-01-06|1171.95
#2023-01-09|1177.62
#2023-01-10|1183.81
#2023-01-11|1190.09
#2023-01-12|1197.00
#2023-01-13|1195.33
#2023-01-16|1192.74
#2023-01-17|1196.25
#2023-01-18|1208.19
#2023-01-19|1195.68
#2023-01-20|1197.48
#2023-01-23|1196.19
#2023-01-24|1198.37
#2023-01-25|1207.86
#2023-01-26|1210.18
#2023-01-27|1201.88
#2023-01-30|1181.72
#2023-01-31|1184.62
#2023-02-01|1185.68
#2023-02-02|1184.35
#2023-02-03|1161.27
#2023-02-06|1150.42
#2023-02-07|1142.84
#2023-02-08|1155.44
#2023-02-09|1143.45
#2023-02-10|1149.74
#2023-02-13|1153.61
#2023-02-14|1149.17
#2023-02-15|1144.63
#2023-02-16|1146.16
#2023-02-17|1147.32
#2023-02-20|1155.87
#2023-02-21|1158.89
#2023-02-22|1136.52
#2023-02-23|1137.87
#2023-02-24|1125.05
#2023-02-27|1116.78
#2023-02-28|1110.45
#2023-03-01|1120.97
#2023-03-02|1118.60
#2023-03-03|1134.27
#2023-03-06|1153.04
#2023-03-07|1143.98
#2023-03-08|1152.79
#2023-03-09|1136.87
#2023-03-10|1129.87
#2023-03-13|1130.69
#2023-03-14|1114.65
#2023-03-15|1128.06
#2023-03-16|1130.33
#2023-03-17|1123.50
#2023-03-20|1105.93
#2023-03-21|1103.94
#2023-03-22|1106.54
#2023-03-23|1097.64
#2023-03-24|1095.42
#2023-03-27|1093.55
#2023-03-28|1113.33
#2023-03-29|1123.34
#2023-03-30|1129.45
#2023-03-31|1137.29
#2023-04-03|1125.37
#2023-04-04|1128.81
#2023-04-05|1130.01
#2023-04-06|1132.37
#2023-04-07|1132.38
#2023-04-10|1134.48
#2023-04-11|1159.69
#2023-04-12|1170.05
#2023-04-13|1177.12
#2023-04-14|1178.31
#2023-04-17|1178.75
#2023-04-18|1165.74
#2023-04-19|1148.74
#2023-04-20|1160.13
#2023-04-21|1156.06
#2023-04-24|1162.06
#2023-04-25|1152.43
#2023-04-26|1166.12
#2023-04-27|1174.90
#2023-04-28|1174.29
#2023-05-01|1175.64
#2023-05-02|1183.10
#2023-05-03|1176.59
#2023-05-04|1191.54
#2023-05-05|1200.66
#2023-05-08|1209.38
#2023-05-09|1211.25
#2023-05-10|1229.12
#2023-05-11|1235.02
#2023-05-12|1226.10
#2023-05-15|1235.01
#2023-05-16|1234.78
#2023-05-17|1213.29
#2023-05-18|1203.27
#2023-05-19|1206.00
#2023-05-22|1218.02
#2023-05-23|1206.81
#2023-05-24|1199.79
#2023-05-25|1195.36
#2023-05-26|1194.60
#2023-05-29|1192.77
#2023-05-30|1182.79
#2023-05-31|1167.56
#2023-06-01|1183.97
#2023-06-02|1207.42
#2023-06-05|1209.92
#2023-06-06|1220.31
#2023-06-07|1228.75
#2023-06-08|1235.68
#2023-06-09|1254.40
#2023-06-12|1255.46
#2023-06-13|1251.40
#2023-06-14|1258.84
#2023-06-15|1265.08
#2023-06-16|1264.06
#2023-06-19|1268.51
#2023-06-20|1271.01
#2023-06-21|1273.19
#2023-06-22|1259.36
#2023-06-23|1254.41
#2023-06-26|1256.27
#2023-06-27|1259.96
#2023-06-28|1259.03
#2023-06-29|1254.31
#2023-06-30|1274.99
#2023-07-03|1284.66
#2023-07-04|1277.57
#2023-07-05|1271.72
#2023-07-06|1259.48
#2023-07-07|1250.14
#2023-07-10|1251.89
#2023-07-11|1250.03
#2023-07-12|1256.65
#2023-07-13|1258.53
#2023-07-14|1254.31
#2023-07-17|1252.95
#2023-07-18|1247.64
#2023-07-19|1249.41
#2023-07-20|1245.56
#2023-07-21|1254.47
#2023-07-24|1262.53
#2023-07-25|1276.59
#2023-07-26|1279.34
#2023-07-27|1271.36
#2023-07-28|1287.30
#2023-07-31|1303.12
#2023-08-01|1292.48
#2023-08-02|1273.18
#2023-08-03|1256.40
#2023-08-04|1256.90
#2023-08-07|1248.51
#2023-08-08|1244.63
#2023-08-09|1247.29
#2023-08-10|1255.67
#2023-08-11|1251.87
#2023-08-14|1236.36
#2023-08-15|1224.07
#2023-08-16|1223.32
#2023-08-17|1219.78
#2023-08-18|1221.58
#2023-08-21|1211.63
#2023-08-22|1232.37
#2023-08-23|1240.90
#2023-08-24|1246.00
#2023-08-25|1223.80
#2023-08-28|1221.20
#2023-08-29|1240.54
#2023-08-30|1229.35
#2023-08-31|1207.35
#2023-09-01|1226.06
#2023-09-04|1238.61
#2023-09-05|1221.11
#2023-09-06|1211.22
#2023-09-07|1217.34
#2023-09-08|1226.76
#2023-09-11|1245.20
#2023-09-12|1234.51
#2023-09-13|1247.97
#2023-09-14|1257.31
#2023-09-15|1258.84
#2023-09-18|1263.42
#2023-09-19|1269.03
#2023-09-20|1275.21
#2023-09-21|1257.13
#2023-09-22|1258.81
#2023-09-25|1250.97
#2023-09-26|1245.16
#2023-09-27|1230.24
#2023-09-28|1231.21
#2023-09-29|1249.65
#2023-10-02|1238.02
#2023-10-03|1208.09
#2023-10-04|1199.69
#2023-10-05|1191.61
#2023-10-06|1197.68
#2023-10-09|1197.53
#2023-10-10|1218.60
#2023-10-11|1227.35
#2023-10-12|1230.40
#2023-10-13|1210.75
#2023-10-16|1214.83
#2023-10-17|1219.25
#2023-10-18|1196.34
#2023-10-19|1197.75
#2023-10-20|1189.21
#2023-10-23|1183.48
#2023-10-24|1187.12
#2023-10-25|1180.79
#2023-10-26|1194.42
#2023-10-27|1206.57
#2023-10-30|1189.54
#2023-10-31|1192.88
#2023-11-01|1202.83
#2023-11-02|1217.42
#2023-11-03|1245.39
#2023-11-06|1256.74
#2023-11-07|1260.03
#2023-11-08|1255.76
#2023-11-09|1257.38
#2023-11-10|1263.74
#2023-11-13|1271.12
#2023-11-14|1291.95
#2023-11-15|1300.91
#2023-11-16|1317.22
#2023-11-17|1304.18
#2023-11-20|1311.11
#2023-11-21|1301.10
#2023-11-22|1302.57
#2023-11-23|1308.84
#2023-11-24|1299.87
#2023-11-27|1298.82
#2023-11-28|1311.79
#2023-11-29|1302.67
#2023-11-30|1304.05
#2023-12-01|1315.39
#2023-12-04|1320.03
#2023-12-05|1348.56
#2023-12-06|1362.44
#2023-12-07|1372.26
#2023-12-08|1361.67
#2023-12-11|1363.53
#2023-12-12|1357.84
#2023-12-13|1376.73
#2023-12-14|1392.81
#2023-12-15|1398.94
#2023-12-18|1404.01
#2023-12-19|1413.79
#2023-12-20|1388.79
#2023-12-21|1406.23
#2023-12-22|1410.08
#2023-12-25|1410.03
#2023-12-26|1420.63
#2023-12-27|1427.55
#2023-12-28|1445.09
#2023-12-29|1446.95
#2024-01-01|1447.45
#2024-01-02|1430.48
#2024-01-03|1437.59
#2024-01-04|1454.59
#2024-01-05|1463.15
#2024-01-08|1458.32
#2024-01-09|1463.13
#2024-01-10|1461.91
#2024-01-11|1469.24
#2024-01-12|1476.07
#2024-01-15|1484.07
#2024-01-16|1453.43
#2024-01-17|1430.88
#2024-01-18|1412.59
#2024-01-19|1419.93
#2024-01-22|1399.44
#2024-01-23|1401.27
#2024-01-24|1434.71
#2024-01-25|1461.70
#2024-01-26|1454.84
#2024-01-29|1473.26
#2024-01-30|1449.34
#2024-01-31|1465.19
#2024-02-01|1477.69
#2024-02-02|1477.52
#2024-02-05|1472.23
#2024-02-06|1497.25
#2024-02-07|1496.97
#2024-02-08|1490.74
#2024-02-09|1482.08
#2024-02-12|1464.54
#2024-02-13|1468.20
#2024-02-14|1461.04
#2024-02-15|1478.98
#2024-02-16|1484.87
#2024-02-19|1497.06
#2024-02-20|1527.31
#2024-02-21|1505.10
#2024-02-22|1522.89
#2024-02-23|1512.68
#2024-02-26|1514.78
#2024-02-27|1523.90
#2024-02-28|1506.13
#2024-02-29|1508.64
#2024-03-01|1520.35
#2024-03-04|1534.37
#2024-03-05|1536.39
#2024-03-06|1539.37
#2024-03-07|1543.64
#2024-03-08|1548.12
#2024-03-11|1531.74
#2024-03-12|1527.29
#2024-03-13|1486.49
#2024-03-14|1490.06
#2024-03-15|1484.01
#2024-03-18|1482.17
#2024-03-19|1470.08
#2024-03-20|1476.08
#2024-03-21|1500.30
#2024-03-22|1492.68
#2024-03-25|1489.26
#2024-03-26|1481.19
#2024-03-27|1479.21
#2024-03-28|1484.26
#2024-03-29|1484.30
#2024-04-01|1489.01
#2024-04-02|1497.94
#2024-04-03|1510.14
#2024-04-04|1523.92
#2024-04-05|1512.40
#2024-04-08|1537.96
#2024-04-09|1554.19
#2024-04-10|1551.18
#2024-04-11|1545.28
#2024-04-12|1516.93
#2024-04-15|1503.73
#2024-04-16|1482.55
#2024-04-17|1490.08
#2024-04-18|1487.17
#2024-04-19|1492.24
#2024-04-22|1493.48
#2024-04-23|1500.33
#2024-04-24|1508.26
#2024-04-25|1517.33
#2024-04-26|1523.61
#2024-04-29|1534.72
#2024-04-30|1535.25
#2024-05-01|1534.13
#2024-05-02|1561.09
#2024-05-03|1572.76
#2024-05-06|1565.53
#2024-05-07|1551.93
#2024-05-08|1554.65
#2024-05-09|1537.19
#2024-05-10|1565.30
#2024-05-13|1573.01
#2024-05-14|1594.31
#2024-05-15|1606.03
#2024-05-16|1606.43
#2024-05-17|1611.72
#2024-05-20|1618.37
#2024-05-21|1629.82
#2024-05-22|1621.44
#2024-05-23|1614.98
#2024-05-24|1621.67
#2024-05-27|1625.81
#2024-05-28|1610.27
#2024-05-29|1597.29
#2024-05-30|1588.58
#2024-05-31|1580.94
#2024-06-03|1663.11
#2024-06-04|1563.34
#2024-06-05|1575.00
#2024-06-06|1600.81
#2024-06-07|1620.89
#2024-06-10|1619.80
#2024-06-11|1611.72
#2024-06-12|1612.12
#2024-06-13|1623.93
#2024-06-14|1625.57
#2024-06-17|1601.30
#2024-06-18|1610.44
#2024-06-19|1603.00
#2024-06-20|1601.48
#2024-06-21|1598.40
#2024-06-24|1619.32
#2024-06-25|1609.80
#2024-06-26|1599.84
#2024-06-27|1606.37
#2024-06-28|1615.47
#2024-07-01|1613.81
#2024-07-02|1611.30
#2024-07-03|1638.33
#2024-07-04|1653.29
#2024-07-05|1660.86
#2024-07-08|1657.77
#2024-07-09|1669.70
#2024-07-10|1667.77
#2024-07-11|1664.89
#2024-07-12|1656.91
#2024-07-15|1661.22
#2024-07-16|1657.11
#2024-07-17|1643.59
#2024-07-18|1626.97
#2024-07-19|1593.64
#2024-07-22|1622.47
#2024-07-23|1611.67
#2024-07-24|1622.49
#2024-07-25|1612.11
#2024-07-26|1628.39
#2024-07-29|1627.59
#2024-07-30|1638.05
#2024-07-31|1652.21
#2024-08-01|1669.00
#2024-08-02|1646.53
#2024-08-05|1600.37
#2024-08-06|1614.78
#2024-08-07|1647.03
#2024-08-08|1636.14
#2024-08-09|1666.95
#2024-08-12|1659.30
#2024-08-13|1655.24
#2024-08-14|1661.11
#2024-08-15|1656.70
#2024-08-16|1665.93
#2024-08-19|1690.06
#2024-08-20|1688.53
#2024-08-21|1684.31
#2024-08-22|1663.08
#2024-08-23|1667.76
#2024-08-26|1668.26
#2024-08-27|1663.71
#2024-08-28|1654.48
#2024-08-29|1636.02
#2024-08-30|1639.44
#2024-09-02|1644.12
#2024-09-03|1636.55
#2024-09-04|1639.84
#2024-09-05|1633.32
#2024-09-06|1623.07
#2024-09-09|1604.30
#2024-09-10|1615.91
#2024-09-11|1589.44
#2024-09-12|1605.07
#2024-09-13|1620.81
#2024-09-16|1643.89
#2024-09-17|1651.09
#2024-09-18|1649.04
#2024-09-19|1659.39
#2024-09-20|1656.23
#2024-09-23|1663.51
#2024-09-24|1695.12
#2024-09-25|1701.86
#2024-09-26|1719.51
#2024-09-27|1726.60
#2024-09-30|1733.52
#2024-10-01|1726.65
#2024-10-02|1746.23
#2024-10-03|1717.57
#2024-10-04|1722.66
#2024-10-07|1714.27
#2024-10-08|1674.26
#2024-10-09|1650.82
#2024-10-10|1673.23
#2024-10-11|1659.65
#2024-10-14|1668.34
#2024-10-15|1655.19
#2024-10-16|1650.30
#2024-10-17|1635.02
#2024-10-18|1648.19
#2024-10-21|1638.68
#2024-10-22|1626.34
#2024-10-23|1609.61
#2024-10-24|1619.79
#2024-10-25|1598.87
#2024-10-28|1602.44
#2024-10-29|1600.38
#2024-10-30|1588.95
#2024-10-31|1589.82
#2024-11-01|1579.72
#2024-11-04|1579.12
#2024-11-05|1582.44
#2024-11-06|1590.55
#2024-11-07|1585.93
#2024-11-08|1559.43
#2024-11-11|1563.61
#2024-11-12|1532.38
#2024-11-13|1519.75
#2024-11-14|1515.43
#2024-11-15|1515.25
#2024-11-18|1506.56
#2024-11-19|1513.22
#2024-11-20|1515.48
#2024-11-21|1494.21
#2024-11-22|1501.34
#2024-11-25|1508.73
#2024-11-26|1505.61
#2024-11-27|1520.72
#2024-11-28|1490.91
#2024-11-29|1491.77
#2024-12-02|1478.39
#2024-12-03|1500.87
#2024-12-04|1498.70
#2024-12-05|1513.42
#2024-12-06|1510.49
#2024-12-09|1520.61
#2024-12-10|1516.40
#2024-12-11|1527.88
#2024-12-12|1517.66
#2024-12-13|1512.63
#2024-12-16|1504.03
#2024-12-17|1490.34
#2024-12-18|1470.58
#2024-12-19|1465.78
#2024-12-20|1455.99
#2024-12-23|1447.89
#2024-12-24|1442.61
#2024-12-25|1442.58
#2024-12-26|1447.26
#2024-12-27|1437.79
#2024-12-30|1436.71
#2024-12-31|1445.03
#2025-01-01|1447.07
#2025-01-02|1436.32
#2025-01-03|1429.03
#2025-01-06|1412.75
#2025-01-07|1420.31
#2025-01-08|1400.80
#2025-01-09|1395.29
#2025-01-10|1364.23
#2025-01-13|1334.64
#2025-01-14|1371.25
#2025-01-15|1401.14
#2025-01-16|1401.98
#2025-01-17|1408.88
#2025-01-20|1415.35
#2025-01-21|1404.59
#2025-01-22|1402.38
#2025-01-23|1398.18
#2025-01-24|1400.61
#2025-01-27|1400.19
#2025-01-28|1394.10
#2025-01-29|1400.78
#2025-01-30|1417.34
#2025-01-31|1427.74
#2025-02-03|1399.67
#2025-02-04|1415.47
#2025-02-05|1410.37
#2025-02-06|1411.51
#2025-02-07|1409.93
#2025-02-10|1395.46
#2025-02-11|1392.11
#2025-02-12|1387.01
#2025-02-13|1392.43
#2025-02-14|1404.41
#2025-02-17|1422.68
#2025-02-18|1430.78
#2025-02-19|1427.18
#2025-02-20|1438.51
#2025-02-21|1434.43
#2025-02-24|1417.17
#2025-02-25|1414.89
#2025-02-26|1416.53
#2025-02-27|1407.03
#2025-02-28|1380.31
#2025-03-03|1387.09
#2025-03-04|1387.16
#2025-03-05|1417.07
#2025-03-06|1435.46
#2025-03-07|1437.82
#2025-03-10|1437.22
#2025-03-11|1432.67
#2025-03-12|1439.75
#2025-03-13|1448.70
#2025-03-14|1459.81
#2025-03-17|1483.07
#2025-03-18|1499.88
#2025-03-19|1527.44
#2025-03-20|1525.50
#2025-03-21|1523.57
#2025-03-24|1539.40
#2025-03-25|1534.93
#2025-03-26|1517.14
#2025-03-27|1542.99
#2025-03-28|1527.81
#2025-03-31|1527.55
#2025-04-01|1529.40
#2025-04-02|1530.24
#2025-04-03|1563.27
#2025-04-04|1529.40
#2025-04-07|1474.32
#2025-04-08|1476.78
#2025-04-09|1470.78
#2025-04-10|1482.42
#2025-04-11|1515.17
#2025-04-14|1530.69
#2025-04-15|1551.13
#2025-04-16|1542.42
#2025-04-17|1563.64
#2025-04-18|1563.63
#2025-04-21|1589.34
#2025-04-22|1591.29
#2025-04-23|1611.89
#2025-04-24|1625.52
#2025-04-25|1600.89
#2025-04-28|1615.83
#2025-04-29|1606.47
#2025-04-30|1616.51
#2025-05-01|1615.17
#2025-05-02|1609.90
#2025-05-05|1618.98
#2025-05-06|1591.40
#2025-05-07|1590.75
#2025-05-08|1581.89
#2025-05-09|1574.08
#2025-05-12|1606.38
#2025-05-13|1608.95
#2025-05-14|1611.17
#2025-05-15|1614.66
#2025-05-16|1618.10
#2025-05-19|1633.91
#2025-05-20|1625.15
#2025-05-21|1624.13
#2025-05-22|1606.03
#2025-05-23|1624.60
#2025-05-26|1634.32
#2025-05-27|1636.50
#2025-05-28|1622.92
#2025-05-29|1636.61
#2025-05-30|1612.29
#2025-06-02|1617.43
#2025-06-03|1616.28
#2025-06-04|1622.31
#2025-06-05|1626.52
#2025-06-06|1636.82
#2025-06-09|1649.03
#2025-06-10|1671.21
#2025-06-11|1669.07
#2025-06-12|1651.32
#2025-06-13|1640.60
#2025-06-16|1656.93
#2025-06-17|1652.28
#2025-06-18|1640.06
#2025-06-19|1616.65
#2025-06-20|1623.84
#2025-06-23|1622.02
#2025-06-24|1638.41
#2025-06-25|1638.77
#2025-06-26|1661.40
#2025-06-27|1671.77
#2025-06-30|1683.45
#2025-07-01|1688.40
#2025-07-02|1678.49
#2025-07-03|1694.17
#2025-07-04|1696.01
#2025-07-07|1684.88
#2025-07-08|1685.79
#2025-07-09|1678.55
#2025-07-10|1668.40
#2025-07-11|1659.83
#2025-07-14|1664.03
#2025-07-15|1667.52
#2025-07-16|1666.27
#2025-07-17|1661.12
#2025-07-18|1652.56
#2025-07-21|1656.00
#2025-07-22|1649.45
#2025-07-23|1657.06
#2025-07-24|1650.94
#2025-07-25|1619.75
#2025-07-28|1606.48
#2025-07-29|1618.94
#2025-07-30|1618.41
#2025-07-31|1598.94
#2025-08-01|1592.11
#2025-08-04|1596.98
#2025-08-05|1593.56
#2025-08-06|1600.57
#2025-08-07|1622.56
#2025-08-08|1631.13
#2025-08-11|1633.85
#2025-08-12|1662.03
#2025-08-13|1659.21
#2025-08-14|1649.71
#2025-08-15|1649.74
#2025-08-18|1658.67
#2025-08-19|1647.98
#2025-08-20|1657.23
#2025-08-21|1648.50
#2025-08-22|1656.98
#2025-08-25|1665.67
#2025-08-26|1644.54
#2025-08-27|1649.00
#2025-08-28|1648.37
#2025-08-29|1639.75
#2025-09-01|1647.38
#2025-09-02|1654.10
#2025-09-03|1655.79
#2025-09-04|1651.59
#2025-09-05|1672.89
#2025-09-08|1675.55
#2025-09-09|1680.89
#2025-09-10|1691.08
#2025-09-11|1701.92
#2025-09-12|1710.22
#2025-09-15|1722.97
#2025-09-16|1732.34
#2025-09-17|1741.23
#2025-09-18|1738.27
#2025-09-19|1761.32
#2025-09-22|1771.61
#2025-09-23|1781.57
#2025-09-24|1762.66
#2025-09-25|1741.17
#2025-09-26|1731.67
#2025-09-29|1749.82
#2025-09-30|1750.48
#2025-10-01|1759.59
#2025-10-02|1747.41
#2025-10-03|1754.19
#2025-10-06|1753.80
#2025-10-07|1739.26
#2025-10-08|1728.65
#2025-10-09|1737.05
#2025-10-10|1733.23
#2025-10-13|1742.45
#2025-10-14|1731.13
#2025-10-15|1767.03
#2025-10-16|1778.86
#2025-10-17|1781.34
#2025-10-20|1795.38
#2025-10-21|1795.79
#2025-10-22|1790.90
#2025-10-23|1793.43
#2025-10-24|1796.84
#2025-10-27|1799.97
#2025-10-28|1789.92
#2025-10-29|1814.36
#2025-10-30|1807.29
#2025-10-31|1793.73
#2025-11-03|1806.22
#2025-11-04|1797.72
#2025-11-05|1815.78
#2025-11-06|1806.31
#2025-11-07|1803.70
#2025-11-10|1811.92
#2025-11-11|1839.56
#2025-11-12|1844.59
#2025-11-13|1845.33
#2025-11-14|1848.60
#2025-11-17|1844.04
#2025-11-18|1827.17
#2025-11-19|1818.83
#2025-11-20|1820.42
#2025-11-21|1787.72
#2025-11-24|1790.43
#2025-11-25|1799.33
#2025-11-26|1830.01
#2025-11-27|1828.05
#2025-11-28|1820.76
#2025-12-01|1817.62
#2025-12-02|1831.44
#2025-12-03|1825.93
#2025-12-04|1842.20
#2025-12-05|1795.70
#2025-12-08|1764.30
#2025-12-09|1769.41
#2025-12-10|1758.95
#2025-12-11|1765.02
#2025-12-12|1786.30
#2025-12-15|1796.55
#2025-12-16|1753.62
#2025-12-17|1739.02
#2025-12-18|1739.42
#2025-12-19|1763.40
#2025-12-22|1715.57
#2025-12-23|1739.50
#2025-12-24|1740.83
#2025-12-25|1740.86
#2025-12-26|1739.37
#2025-12-29|1717.43
#2025-12-30|1736.42
#2025-12-31|1747.58
#2026-01-01|1760.95
#2026-01-02|1781.53
#2026-01-05|1782.56
#2026-01-06|1795.37
#2026-01-07|1769.01
#2026-01-08|1766.58
#2026-01-09|1759.92
#2026-01-12|1753.30
#2026-01-13|1737.43
#2026-01-14|1746.54
#2026-01-15|1750.47
#2026-01-16|1734.07
#2026-01-19|1732.89
#2026-01-20|1726.44
#2026-01-21|1744.70
#2026-01-22|1788.27
#2026-01-23|1769.59
#2026-01-26|1766.84
#2026-01-27|1789.51
#2026-01-28|1813.79
#2026-01-29|1808.35
#2026-01-30|1800.35
#2026-02-02|1799.95
#2026-02-03|1860.36
#2026-02-04|1862.85
#2026-02-05|1869.75
#2026-02-06|1877.43
#2026-02-09|1902.01
#2026-02-10|1903.77
#2026-02-11|1928.07
#2026-02-12|1919.76
#2026-02-13|1884.91
#2026-02-16|1909.49
#2026-02-17|1912.13
#2026-02-18|1915.99
#2026-02-19|1915.77
#2026-02-20|1934.32
#2026-02-23|1943.94
#2026-02-24|1958.75
#2026-02-25|1962.55
#2026-02-26|1967.07
#2026-02-27|1949.08
#2026-03-02|1919.10
#2026-03-03|1872.62
#2026-03-04|1886.21
#2026-03-05|1877.62
#2026-03-06|1868.02
#2026-03-09|1868.47
#2026-03-10|1905.09
#2026-03-11|1907.57
#2026-03-12|1904.37
#2026-03-13|1872.86
#2026-03-16|1884.57
#2026-03-17|1898.01
#2026-03-18|1898.05
#2026-03-19|1892.79
#2026-03-20|1864.09
#2026-03-23|1867.22
#2026-03-24|1866.95
#2026-03-25|1908.69
#2026-03-26|1884.43
#2026-03-27|1854.16
#2026-03-30|1840.01
#2026-03-31|1862.36
#2026-04-01|1889.89
#2026-04-02|1907.43