Table Data - NASDAQ BRIC Net Total Return Index
| Title | NASDAQ BRIC Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRICN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRICN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 194.85 |
| 2001-04-02 | 194.11 |
| 2001-04-03 | 191.91 |
| 2001-04-04 | 184.95 |
| 2001-04-05 | 185.46 |
| 2001-04-06 | 190.12 |
| 2001-04-09 | 188.57 |
| 2001-04-10 | 189.31 |
| 2001-04-11 | 189.96 |
| 2001-04-12 | 188.42 |
| 2001-04-13 | . |
| 2001-04-16 | 189.98 |
| 2001-04-17 | 188.96 |
| 2001-04-18 | 198.78 |
| 2001-04-19 | 204.32 |
| 2001-04-20 | 202.97 |
| 2001-04-23 | 203.14 |
| 2001-04-24 | 203.78 |
| 2001-04-25 | 204.04 |
| 2001-04-26 | 203.62 |
| 2001-04-27 | 201.87 |
| 2001-04-30 | 204.89 |
| 2001-05-01 | 204.79 |
| 2001-05-02 | 211.82 |
| 2001-05-03 | 211.07 |
| 2001-05-04 | 208.36 |
| 2001-05-07 | 210.65 |
| 2001-05-08 | 211.94 |
| 2001-05-09 | 212.88 |
| 2001-05-10 | 211.56 |
| 2001-05-11 | 210.20 |
| 2001-05-14 | 207.16 |
| 2001-05-15 | 208.50 |
| 2001-05-16 | 210.95 |
| 2001-05-17 | 214.48 |
| 2001-05-18 | 213.86 |
| 2001-05-21 | 216.90 |
| 2001-05-22 | 219.91 |
| 2001-05-23 | 220.23 |
| 2001-05-24 | 220.76 |
| 2001-05-25 | 221.54 |
| 2001-05-28 | . |
| 2001-05-29 | 221.77 |
| 2001-05-30 | 217.16 |
| 2001-05-31 | 214.82 |
| 2001-06-01 | 213.31 |
| 2001-06-04 | 213.62 |
| 2001-06-05 | 214.87 |
| 2001-06-06 | 215.72 |
| 2001-06-07 | 216.53 |
| 2001-06-08 | 218.72 |
| 2001-06-11 | 217.17 |
| 2001-06-12 | 215.84 |
| 2001-06-13 | 217.05 |
| 2001-06-14 | 211.52 |
| 2001-06-15 | 208.75 |
| 2001-06-18 | 204.68 |
| 2001-06-19 | 207.87 |
| 2001-06-20 | 207.13 |
| 2001-06-21 | 211.63 |
| 2001-06-22 | 212.44 |
| 2001-06-25 | 211.32 |
| 2001-06-26 | 211.40 |
| 2001-06-27 | 211.91 |
| 2001-06-28 | 209.04 |
| 2001-06-29 | 211.66 |
| 2001-07-02 | 210.73 |
| 2001-07-03 | 210.55 |
| 2001-07-04 | . |
| 2001-07-05 | 206.13 |
| 2001-07-06 | 204.17 |
| 2001-07-09 | 199.98 |
| 2001-07-10 | 200.70 |
| 2001-07-11 | 199.39 |
| 2001-07-12 | 203.73 |
| 2001-07-13 | 202.21 |
| 2001-07-16 | 200.91 |
| 2001-07-17 | 198.08 |
| 2001-07-18 | 196.36 |
| 2001-07-19 | 192.76 |
| 2001-07-20 | 193.63 |
| 2001-07-23 | 192.09 |
| 2001-07-24 | 192.33 |
| 2001-07-25 | 191.15 |
| 2001-07-26 | 190.02 |
| 2001-07-27 | 191.11 |
| 2001-07-30 | 189.92 |
| 2001-07-31 | 190.87 |
| 2001-08-01 | 191.39 |
| 2001-08-02 | 191.26 |
| 2001-08-03 | 188.84 |
| 2001-08-06 | 185.59 |
| 2001-08-07 | 183.78 |
| 2001-08-08 | 183.65 |
| 2001-08-09 | 184.36 |
| 2001-08-10 | 184.33 |
| 2001-08-13 | 183.83 |
| 2001-08-14 | 188.29 |
| 2001-08-15 | 189.70 |
| 2001-08-16 | 184.14 |
| 2001-08-17 | 180.35 |
| 2001-08-20 | 177.66 |
| 2001-08-21 | 178.38 |
| 2001-08-22 | 174.76 |
| 2001-08-23 | 175.68 |
| 2001-08-24 | 172.55 |
| 2001-08-27 | 173.04 |
| 2001-08-28 | 173.70 |
| 2001-08-29 | 172.14 |
| 2001-08-30 | 172.14 |
| 2001-08-31 | 169.64 |
| 2001-09-03 | . |
| 2001-09-04 | 168.88 |
| 2001-09-05 | 167.91 |
| 2001-09-06 | 165.27 |
| 2001-09-07 | 163.40 |
| 2001-09-10 | 162.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 142.07 |
| 2001-09-18 | 144.86 |
| 2001-09-19 | 149.11 |
| 2001-09-20 | 146.94 |
| 2001-09-21 | 142.22 |
| 2001-09-24 | 148.00 |
| 2001-09-25 | 145.27 |
| 2001-09-26 | 145.91 |
| 2001-09-27 | 147.36 |
| 2001-09-28 | 151.25 |
| 2001-10-01 | 150.77 |
| 2001-10-02 | 150.71 |
| 2001-10-03 | 150.31 |
| 2001-10-04 | 153.36 |
| 2001-10-05 | 152.95 |
| 2001-10-08 | 148.92 |
| 2001-10-09 | 153.90 |
| 2001-10-10 | 156.84 |
| 2001-10-11 | 158.89 |
| 2001-10-12 | 155.57 |
| 2001-10-15 | 154.49 |
| 2001-10-16 | 154.89 |
| 2001-10-17 | 156.38 |
| 2001-10-18 | 151.55 |
| 2001-10-19 | 152.82 |
| 2001-10-22 | 152.96 |
| 2001-10-23 | 159.74 |
| 2001-10-24 | 159.08 |
| 2001-10-25 | 158.94 |
| 2001-10-26 | 160.30 |
| 2001-10-29 | 159.03 |
| 2001-10-30 | 158.48 |
| 2001-10-31 | 159.89 |
| 2001-11-01 | 161.84 |
| 2001-11-02 | 160.90 |
| 2001-11-05 | 162.78 |
| 2001-11-06 | 162.90 |
| 2001-11-07 | 159.39 |
| 2001-11-08 | 162.51 |
| 2001-11-09 | 163.28 |
| 2001-11-12 | 162.86 |
| 2001-11-13 | 163.07 |
| 2001-11-14 | 166.30 |
| 2001-11-15 | 169.85 |
| 2001-11-16 | 169.98 |
| 2001-11-19 | 172.94 |
| 2001-11-20 | 169.94 |
| 2001-11-21 | 170.28 |
| 2001-11-22 | . |
| 2001-11-23 | 173.53 |
| 2001-11-26 | 175.12 |
| 2001-11-27 | 174.31 |
| 2001-11-28 | 172.00 |
| 2001-11-29 | 171.58 |
| 2001-11-30 | 173.29 |
| 2001-12-03 | 173.91 |
| 2001-12-04 | 177.23 |
| 2001-12-05 | 179.90 |
| 2001-12-06 | 182.12 |
| 2001-12-07 | 182.15 |
| 2001-12-10 | 182.52 |
| 2001-12-11 | 181.87 |
| 2001-12-12 | 182.29 |
| 2001-12-13 | 178.23 |
| 2001-12-14 | 176.84 |
| 2001-12-17 | 176.91 |
| 2001-12-18 | 176.56 |
| 2001-12-19 | 174.98 |
| 2001-12-20 | 176.53 |
| 2001-12-21 | 173.53 |
| 2001-12-24 | 173.76 |
| 2001-12-25 | . |
| 2001-12-26 | 172.99 |
| 2001-12-27 | 172.82 |
| 2001-12-28 | 174.38 |
| 2001-12-31 | 175.87 |
| 2002-01-01 | . |
| 2002-01-02 | 176.17 |
| 2002-01-03 | 178.41 |
| 2002-01-04 | 181.01 |
| 2002-01-07 | 183.83 |
| 2002-01-08 | 182.30 |
| 2002-01-09 | 177.10 |
| 2002-01-10 | 174.54 |
| 2002-01-11 | 173.47 |
| 2002-01-14 | 174.33 |
| 2002-01-15 | 171.55 |
| 2002-01-16 | 171.50 |
| 2002-01-17 | 173.53 |
| 2002-01-18 | 172.88 |
| 2002-01-21 | . |
| 2002-01-22 | 169.25 |
| 2002-01-23 | 168.99 |
| 2002-01-24 | 168.78 |
| 2002-01-25 | 168.18 |
| 2002-01-28 | 167.36 |
| 2002-01-29 | 169.48 |
| 2002-01-30 | 167.69 |
| 2002-01-31 | 168.94 |
| 2002-02-01 | 168.74 |
| 2002-02-04 | 168.22 |
| 2002-02-05 | 168.25 |
| 2002-02-06 | 170.62 |
| 2002-02-07 | 168.81 |
| 2002-02-08 | 171.08 |
| 2002-02-11 | 173.72 |
| 2002-02-12 | 173.58 |
| 2002-02-13 | 174.28 |
| 2002-02-14 | 175.24 |
| 2002-02-15 | 177.94 |
| 2002-02-18 | . |
| 2002-02-19 | 178.15 |
| 2002-02-20 | 176.14 |
| 2002-02-21 | 176.54 |
| 2002-02-22 | 176.73 |
| 2002-02-25 | 175.44 |
| 2002-02-26 | 177.61 |
| 2002-02-27 | 179.29 |
| 2002-02-28 | 175.44 |
| 2002-03-01 | 177.21 |
| 2002-03-04 | 178.78 |
| 2002-03-05 | 180.12 |
| 2002-03-06 | 180.73 |
| 2002-03-07 | 184.32 |
| 2002-03-08 | 184.36 |
| 2002-03-11 | 184.44 |
| 2002-03-12 | 184.04 |
| 2002-03-13 | 184.12 |
| 2002-03-14 | 184.80 |
| 2002-03-15 | 184.18 |
| 2002-03-18 | 183.75 |
| 2002-03-19 | 182.45 |
| 2002-03-20 | 182.24 |
| 2002-03-21 | 179.47 |
| 2002-03-22 | 179.16 |
| 2002-03-25 | 178.71 |
| 2002-03-26 | 177.03 |
| 2002-03-27 | 178.75 |
| 2002-03-28 | 179.93 |
| 2002-03-29 | . |
| 2002-04-01 | 181.49 |
| 2002-04-02 | 181.24 |
| 2002-04-03 | 180.20 |
| 2002-04-04 | 181.29 |
| 2002-04-05 | 181.36 |
| 2002-04-08 | 181.36 |
| 2002-04-09 | 181.15 |
| 2002-04-10 | 182.24 |
| 2002-04-11 | 182.57 |
| 2002-04-12 | 182.58 |
| 2002-04-15 | 180.89 |
| 2002-04-16 | 181.16 |
| 2002-04-17 | 183.21 |
| 2002-04-18 | 182.23 |
| 2002-04-19 | 180.78 |
| 2002-04-22 | 179.91 |
| 2002-04-23 | 181.07 |
| 2002-04-24 | 181.32 |
| 2002-04-25 | 179.37 |
| 2002-04-26 | 179.19 |
| 2002-04-29 | 178.25 |
| 2002-04-30 | 179.42 |
| 2002-05-01 | 179.49 |
| 2002-05-02 | 179.70 |
| 2002-05-03 | 179.42 |
| 2002-05-06 | 178.24 |
| 2002-05-07 | 179.12 |
| 2002-05-08 | 179.89 |
| 2002-05-09 | 178.21 |
| 2002-05-10 | 176.90 |
| 2002-05-13 | 176.42 |
| 2002-05-14 | 176.39 |
| 2002-05-15 | 177.46 |
| 2002-05-16 | 178.80 |
| 2002-05-17 | 179.91 |
| 2002-05-20 | 178.78 |
| 2002-05-21 | 177.26 |
| 2002-05-22 | 176.22 |
| 2002-05-23 | 174.69 |
| 2002-05-24 | 176.73 |
| 2002-05-27 | . |
| 2002-05-28 | 174.89 |
| 2002-05-29 | 175.27 |
| 2002-05-30 | 174.51 |
| 2002-05-31 | 173.31 |
| 2002-06-03 | 173.27 |
| 2002-06-04 | 173.27 |
| 2002-06-05 | 173.50 |
| 2002-06-06 | 171.78 |
| 2002-06-07 | 169.81 |
| 2002-06-10 | 172.92 |
| 2002-06-11 | 172.98 |
| 2002-06-12 | 170.39 |
| 2002-06-13 | 170.19 |
| 2002-06-14 | 167.66 |
| 2002-06-17 | 168.13 |
| 2002-06-18 | 167.50 |
| 2002-06-19 | 163.64 |
| 2002-06-20 | 161.51 |
| 2002-06-21 | 158.42 |
| 2002-06-24 | 160.08 |
| 2002-06-25 | 161.11 |
| 2002-06-26 | 159.27 |
| 2002-06-27 | 161.37 |
| 2002-06-28 | 163.03 |
| 2002-07-01 | 163.19 |
| 2002-07-02 | 161.60 |
| 2002-07-03 | 163.11 |
| 2002-07-04 | . |
| 2002-07-05 | 164.23 |
| 2002-07-08 | 164.80 |
| 2002-07-09 | 164.88 |
| 2002-07-10 | 163.27 |
| 2002-07-11 | 162.70 |
| 2002-07-12 | 164.38 |
| 2002-07-15 | 162.19 |
| 2002-07-16 | 160.94 |
| 2002-07-17 | 160.34 |
| 2002-07-18 | 161.15 |
| 2002-07-19 | 159.67 |
| 2002-07-22 | 153.50 |
| 2002-07-23 | 153.77 |
| 2002-07-24 | 151.29 |
| 2002-07-25 | 148.88 |
| 2002-07-26 | 144.24 |
| 2002-07-29 | 144.16 |
| 2002-07-30 | 143.77 |
| 2002-07-31 | 143.29 |
| 2002-08-01 | 144.54 |
| 2002-08-02 | 148.68 |
| 2002-08-05 | 146.18 |
| 2002-08-06 | 143.95 |
| 2002-08-07 | 147.44 |
| 2002-08-08 | 150.95 |
| 2002-08-09 | 150.29 |
| 2002-08-12 | 147.97 |
| 2002-08-13 | 146.45 |
| 2002-08-14 | 145.27 |
| 2002-08-15 | 146.34 |
| 2002-08-16 | 148.35 |
| 2002-08-19 | 149.29 |
| 2002-08-20 | 150.13 |
| 2002-08-21 | 150.78 |
| 2002-08-22 | 150.95 |
| 2002-08-23 | 150.66 |
| 2002-08-26 | 152.26 |
| 2002-08-27 | 152.70 |
| 2002-08-28 | 151.32 |
| 2002-08-29 | 150.55 |
| 2002-08-30 | 153.04 |
| 2002-09-02 | . |
| 2002-09-03 | 150.75 |
| 2002-09-04 | 150.13 |
| 2002-09-05 | 149.16 |
| 2002-09-06 | 148.10 |
| 2002-09-09 | 148.96 |
| 2002-09-10 | 150.43 |
| 2002-09-11 | 151.57 |
| 2002-09-12 | 151.18 |
| 2002-09-13 | 149.46 |
| 2002-09-16 | 146.87 |
| 2002-09-17 | 146.79 |
| 2002-09-18 | 143.51 |
| 2002-09-19 | 142.44 |
| 2002-09-20 | 141.33 |
| 2002-09-23 | 139.88 |
| 2002-09-24 | 138.86 |
| 2002-09-25 | 136.76 |
| 2002-09-26 | 137.19 |
| 2002-09-27 | 135.65 |
| 2002-09-30 | 133.87 |
| 2002-10-01 | 135.93 |
| 2002-10-02 | 138.17 |
| 2002-10-03 | 138.37 |
| 2002-10-04 | 139.45 |
| 2002-10-07 | 138.42 |
| 2002-10-08 | 138.20 |
| 2002-10-09 | 135.52 |
| 2002-10-10 | 134.26 |
| 2002-10-11 | 134.74 |
| 2002-10-14 | 134.09 |
| 2002-10-15 | 136.92 |
| 2002-10-16 | 137.74 |
| 2002-10-17 | 139.93 |
| 2002-10-18 | 140.45 |
| 2002-10-21 | 140.59 |
| 2002-10-22 | 139.44 |
| 2002-10-23 | 142.10 |
| 2002-10-24 | 140.65 |
| 2002-10-25 | 140.71 |
| 2002-10-28 | 141.15 |
| 2002-10-29 | 139.30 |
| 2002-10-30 | 141.59 |
| 2002-10-31 | 143.09 |
| 2002-11-01 | 142.84 |
| 2002-11-04 | 144.86 |
| 2002-11-05 | 142.24 |
| 2002-11-06 | 141.47 |
| 2002-11-07 | 142.00 |
| 2002-11-08 | 142.68 |
| 2002-11-11 | 142.69 |
| 2002-11-12 | 142.18 |
| 2002-11-13 | 141.42 |
| 2002-11-14 | 141.35 |
| 2002-11-15 | 142.68 |
| 2002-11-18 | 144.81 |
| 2002-11-19 | 144.41 |
| 2002-11-20 | 144.58 |
| 2002-11-21 | 146.79 |
| 2002-11-22 | 145.97 |
| 2002-11-25 | 147.07 |
| 2002-11-26 | 145.28 |
| 2002-11-27 | 144.88 |
| 2002-11-28 | . |
| 2002-11-29 | 146.69 |
| 2002-12-02 | 147.76 |
| 2002-12-03 | 147.11 |
| 2002-12-04 | 144.54 |
| 2002-12-05 | 144.64 |
| 2002-12-06 | 146.02 |
| 2002-12-09 | 144.55 |
| 2002-12-10 | 144.50 |
| 2002-12-11 | 144.14 |
| 2002-12-12 | 145.06 |
| 2002-12-13 | 145.05 |
| 2002-12-16 | 144.93 |
| 2002-12-17 | 146.66 |
| 2002-12-18 | 146.26 |
| 2002-12-19 | 147.83 |
| 2002-12-20 | 149.63 |
| 2002-12-23 | 149.10 |
| 2002-12-24 | 149.04 |
| 2002-12-25 | . |
| 2002-12-26 | 149.04 |
| 2002-12-27 | 149.09 |
| 2002-12-30 | 148.47 |
| 2002-12-31 | 148.61 |
| 2003-01-01 | . |
| 2003-01-02 | 148.96 |
| 2003-01-03 | 150.14 |
| 2003-01-06 | 151.91 |
| 2003-01-07 | 151.67 |
| 2003-01-08 | 151.70 |
| 2003-01-09 | 153.57 |
| 2003-01-10 | 153.95 |
| 2003-01-13 | 153.90 |
| 2003-01-14 | 154.16 |
| 2003-01-15 | 154.20 |
| 2003-01-16 | 154.26 |
| 2003-01-17 | 151.94 |
| 2003-01-20 | . |
| 2003-01-21 | 149.34 |
| 2003-01-22 | 148.49 |
| 2003-01-23 | 147.69 |
| 2003-01-24 | 145.98 |
| 2003-01-27 | 143.80 |
| 2003-01-28 | 144.60 |
| 2003-01-29 | 145.88 |
| 2003-01-30 | 146.60 |
| 2003-01-31 | 147.13 |
| 2003-02-03 | 148.27 |
| 2003-02-04 | 147.66 |
| 2003-02-05 | 147.92 |
| 2003-02-06 | 148.00 |
| 2003-02-07 | 148.94 |
| 2003-02-10 | 149.35 |
| 2003-02-11 | 150.96 |
| 2003-02-12 | 150.90 |
| 2003-02-13 | 149.26 |
| 2003-02-14 | 149.06 |
| 2003-02-17 | . |
| 2003-02-18 | 151.93 |
| 2003-02-19 | 151.05 |
| 2003-02-20 | 150.80 |
| 2003-02-21 | 150.85 |
| 2003-02-24 | 150.74 |
| 2003-02-25 | 150.42 |
| 2003-02-26 | 150.21 |
| 2003-02-27 | 150.88 |
| 2003-02-28 | 151.95 |
| 2003-03-03 | 153.37 |
| 2003-03-04 | 151.86 |
| 2003-03-05 | 151.27 |
| 2003-03-06 | 150.71 |
| 2003-03-07 | 149.87 |
| 2003-03-10 | 148.91 |
| 2003-03-11 | 149.03 |
| 2003-03-12 | 148.48 |
| 2003-03-13 | 149.11 |
| 2003-03-14 | 149.42 |
| 2003-03-17 | 147.32 |
| 2003-03-18 | 147.16 |
| 2003-03-19 | 147.44 |
| 2003-03-20 | 148.80 |
| 2003-03-21 | 150.23 |
| 2003-03-24 | 148.24 |
| 2003-03-25 | 148.66 |
| 2003-03-26 | 148.73 |
| 2003-03-27 | 148.60 |
| 2003-03-28 | 149.32 |
| 2003-03-31 | 147.49 |
| 2003-04-01 | 148.18 |
| 2003-04-02 | 150.11 |
| 2003-04-03 | 150.16 |
| 2003-04-04 | 151.47 |
| 2003-04-07 | 153.45 |
| 2003-04-08 | 152.17 |
| 2003-04-09 | 151.67 |
| 2003-04-10 | 149.81 |
| 2003-04-11 | 150.02 |
| 2003-04-14 | 150.95 |
| 2003-04-15 | 153.31 |
| 2003-04-16 | 154.37 |
| 2003-04-17 | 155.92 |
| 2003-04-18 | . |
| 2003-04-21 | 160.70 |
| 2003-04-22 | 159.05 |
| 2003-04-23 | 159.75 |
| 2003-04-24 | 157.99 |
| 2003-04-25 | 159.18 |
| 2003-04-28 | 162.47 |
| 2003-04-29 | 162.64 |
| 2003-04-30 | 161.51 |
| 2003-05-01 | 161.22 |
| 2003-05-02 | 162.12 |
| 2003-05-05 | 164.21 |
| 2003-05-06 | 162.25 |
| 2003-05-07 | 162.53 |
| 2003-05-08 | 162.38 |
| 2003-05-09 | 163.49 |
| 2003-05-12 | 165.74 |
| 2003-05-13 | 167.39 |
| 2003-05-14 | 167.87 |
| 2003-05-15 | 167.98 |
| 2003-05-16 | 168.85 |
| 2003-05-19 | 169.53 |
| 2003-05-20 | 167.40 |
| 2003-05-21 | 167.08 |
| 2003-05-22 | 169.66 |
| 2003-05-23 | 171.52 |
| 2003-05-26 | . |
| 2003-05-27 | 173.01 |
| 2003-05-28 | 175.27 |
| 2003-05-29 | 175.61 |
| 2003-05-30 | 175.37 |
| 2003-06-02 | 175.15 |
| 2003-06-03 | 176.25 |
| 2003-06-04 | 177.67 |
| 2003-06-05 | 177.98 |
| 2003-06-06 | 179.45 |
| 2003-06-09 | 179.16 |
| 2003-06-10 | 177.05 |
| 2003-06-11 | 177.58 |
| 2003-06-12 | 179.16 |
| 2003-06-13 | 180.53 |
| 2003-06-16 | 183.45 |
| 2003-06-17 | 186.33 |
| 2003-06-18 | 185.32 |
| 2003-06-19 | 184.57 |
| 2003-06-20 | 185.10 |
| 2003-06-23 | 183.48 |
| 2003-06-24 | 183.49 |
| 2003-06-25 | 185.87 |
| 2003-06-26 | 185.35 |
| 2003-06-27 | 186.86 |
| 2003-06-30 | 187.07 |
| 2003-07-01 | 188.15 |
| 2003-07-02 | 190.64 |
| 2003-07-03 | 190.71 |
| 2003-07-04 | . |
| 2003-07-07 | 194.46 |
| 2003-07-08 | 194.58 |
| 2003-07-09 | 192.47 |
| 2003-07-10 | 191.03 |
| 2003-07-11 | 187.33 |
| 2003-07-14 | 191.91 |
| 2003-07-15 | 192.80 |
| 2003-07-16 | 189.94 |
| 2003-07-17 | 184.72 |
| 2003-07-18 | 186.68 |
| 2003-07-21 | 186.92 |
| 2003-07-22 | 186.69 |
| 2003-07-23 | 184.92 |
| 2003-07-24 | 188.03 |
| 2003-07-25 | 189.89 |
| 2003-07-28 | 191.47 |
| 2003-07-29 | 191.20 |
| 2003-07-30 | 189.63 |
| 2003-07-31 | 191.51 |
| 2003-08-01 | 191.20 |
| 2003-08-04 | 190.47 |
| 2003-08-05 | 190.71 |
| 2003-08-06 | 188.85 |
| 2003-08-07 | 192.22 |
| 2003-08-08 | 192.90 |
| 2003-08-11 | 195.82 |
| 2003-08-12 | 195.98 |
| 2003-08-13 | 198.29 |
| 2003-08-14 | 200.28 |
| 2003-08-15 | 201.85 |
| 2003-08-18 | 206.13 |
| 2003-08-19 | 206.05 |
| 2003-08-20 | 205.20 |
| 2003-08-21 | 207.62 |
| 2003-08-22 | 208.42 |
| 2003-08-25 | 205.06 |
| 2003-08-26 | 205.62 |
| 2003-08-27 | 207.55 |
| 2003-08-28 | 210.12 |
| 2003-08-29 | 213.18 |
| 2003-09-01 | . |
| 2003-09-02 | 216.48 |
| 2003-09-03 | 216.61 |
| 2003-09-04 | 218.04 |
| 2003-09-05 | 219.22 |
| 2003-09-08 | 218.97 |
| 2003-09-09 | 216.81 |
| 2003-09-10 | 216.84 |
| 2003-09-11 | 219.18 |
| 2003-09-12 | 217.44 |
| 2003-09-15 | 216.88 |
| 2003-09-16 | 218.56 |
| 2003-09-17 | 216.48 |
| 2003-09-18 | 214.37 |
| 2003-09-19 | 213.28 |
| 2003-09-22 | 211.60 |
| 2003-09-23 | 215.59 |
| 2003-09-24 | 218.87 |
| 2003-09-25 | 216.57 |
| 2003-09-26 | 218.63 |
| 2003-09-29 | 220.68 |
| 2003-09-30 | 222.37 |
| 2003-10-01 | 226.01 |
| 2003-10-02 | 229.82 |
| 2003-10-03 | 233.46 |
| 2003-10-06 | 236.98 |
| 2003-10-07 | 240.19 |
| 2003-10-08 | 244.93 |
| 2003-10-09 | 247.09 |
| 2003-10-10 | 246.75 |
| 2003-10-13 | 249.49 |
| 2003-10-14 | 249.03 |
| 2003-10-15 | 248.67 |
| 2003-10-16 | 252.40 |
| 2003-10-17 | 253.04 |
| 2003-10-20 | 252.10 |
| 2003-10-21 | 248.16 |
| 2003-10-22 | 243.85 |
| 2003-10-23 | 238.09 |
| 2003-10-24 | 240.73 |
| 2003-10-27 | 233.98 |
| 2003-10-28 | 239.69 |
| 2003-10-29 | 237.58 |
| 2003-10-30 | 232.66 |
| 2003-10-31 | 237.46 |
| 2003-11-03 | 246.91 |
| 2003-11-04 | 248.05 |
| 2003-11-05 | 245.16 |
| 2003-11-06 | 243.14 |
| 2003-11-07 | 242.81 |
| 2003-11-10 | 242.70 |
| 2003-11-11 | 240.04 |
| 2003-11-12 | 240.21 |
| 2003-11-13 | 240.85 |
| 2003-11-14 | 239.94 |
| 2003-11-17 | 237.59 |
| 2003-11-18 | 235.87 |
| 2003-11-19 | 232.48 |
| 2003-11-20 | 232.50 |
| 2003-11-21 | 235.37 |
| 2003-11-24 | 237.65 |
| 2003-11-25 | 240.19 |
| 2003-11-26 | 241.63 |
| 2003-11-27 | . |
| 2003-11-28 | 245.69 |
| 2003-12-01 | 250.37 |
| 2003-12-02 | 251.14 |
| 2003-12-03 | 253.86 |
| 2003-12-04 | 253.01 |
| 2003-12-05 | 250.93 |
| 2003-12-08 | 252.41 |
| 2003-12-09 | 258.56 |
| 2003-12-10 | 259.39 |
| 2003-12-11 | 260.55 |
| 2003-12-12 | 261.36 |
| 2003-12-15 | 261.40 |
| 2003-12-16 | 259.11 |
| 2003-12-17 | 258.62 |
| 2003-12-18 | 263.46 |
| 2003-12-19 | 268.68 |
| 2003-12-22 | 272.68 |
| 2003-12-23 | 271.36 |
| 2003-12-24 | 272.63 |
| 2003-12-25 | . |
| 2003-12-26 | 273.58 |
| 2003-12-29 | 276.70 |
| 2003-12-30 | 277.21 |
| 2003-12-31 | 279.37 |
| 2004-01-01 | . |
| 2004-01-02 | 287.08 |
| 2004-01-05 | 295.12 |
| 2004-01-06 | 293.26 |
| 2004-01-07 | 291.93 |
| 2004-01-08 | 294.39 |
| 2004-01-09 | 296.98 |
| 2004-01-12 | 294.06 |
| 2004-01-13 | 293.99 |
| 2004-01-14 | 292.96 |
| 2004-01-15 | 289.29 |
| 2004-01-16 | 286.23 |
| 2004-01-19 | . |
| 2004-01-20 | 291.87 |
| 2004-01-21 | 288.69 |
| 2004-01-22 | 286.97 |
| 2004-01-23 | 291.88 |
| 2004-01-26 | 291.41 |
| 2004-01-27 | 294.55 |
| 2004-01-28 | 288.44 |
| 2004-01-29 | 283.22 |
| 2004-01-30 | 278.85 |
| 2004-02-02 | 276.32 |
| 2004-02-03 | 279.17 |
| 2004-02-04 | 280.94 |
| 2004-02-05 | 278.37 |
| 2004-02-06 | 281.83 |
| 2004-02-09 | 288.05 |
| 2004-02-10 | 287.58 |
| 2004-02-11 | 290.14 |
| 2004-02-12 | 293.51 |
| 2004-02-13 | 295.37 |
| 2004-02-16 | . |
| 2004-02-17 | 298.59 |
| 2004-02-18 | 297.99 |
| 2004-02-19 | 291.64 |
| 2004-02-20 | 293.22 |
| 2004-02-23 | 291.25 |
| 2004-02-24 | 290.21 |
| 2004-02-25 | 289.19 |
| 2004-02-26 | 291.38 |
| 2004-02-27 | 296.76 |
| 2004-03-01 | 302.46 |
| 2004-03-02 | 301.88 |
| 2004-03-03 | 298.86 |
| 2004-03-04 | 298.59 |
| 2004-03-05 | 301.21 |
| 2004-03-08 | 303.02 |
| 2004-03-09 | 303.27 |
| 2004-03-10 | 296.18 |
| 2004-03-11 | 289.35 |
| 2004-03-12 | 291.93 |
| 2004-03-15 | 289.33 |
| 2004-03-16 | 291.01 |
| 2004-03-17 | 295.83 |
| 2004-03-18 | 294.86 |
| 2004-03-19 | 296.42 |
| 2004-03-22 | 291.35 |
| 2004-03-23 | 291.57 |
| 2004-03-24 | 291.65 |
| 2004-03-25 | 290.20 |
| 2004-03-26 | 293.61 |
| 2004-03-29 | 295.04 |
| 2004-03-30 | 299.71 |
| 2004-03-31 | 305.50 |
| 2004-04-01 | 308.31 |
| 2004-04-02 | 311.30 |
| 2004-04-05 | 312.72 |
| 2004-04-06 | 311.93 |
| 2004-04-07 | 312.63 |
| 2004-04-08 | 315.60 |
| 2004-04-09 | . |
| 2004-04-12 | 315.26 |
| 2004-04-13 | 313.47 |
| 2004-04-14 | 305.27 |
| 2004-04-15 | 304.12 |
| 2004-04-16 | 303.49 |
| 2004-04-19 | 300.80 |
| 2004-04-20 | 295.67 |
| 2004-04-21 | 290.66 |
| 2004-04-22 | 289.39 |
| 2004-04-23 | 293.51 |
| 2004-04-26 | 289.90 |
| 2004-04-27 | 285.73 |
| 2004-04-28 | 284.12 |
| 2004-04-29 | 274.98 |
| 2004-04-30 | 272.39 |
| 2004-05-03 | 271.25 |
| 2004-05-04 | 275.84 |
| 2004-05-05 | 278.27 |
| 2004-05-06 | 277.20 |
| 2004-05-07 | 269.30 |
| 2004-05-10 | 260.04 |
| 2004-05-11 | 257.42 |
| 2004-05-12 | 259.35 |
| 2004-05-13 | 260.31 |
| 2004-05-14 | 251.32 |
| 2004-05-17 | 241.58 |
| 2004-05-18 | 250.11 |
| 2004-05-19 | 259.52 |
| 2004-05-20 | 255.75 |
| 2004-05-21 | 257.02 |
| 2004-05-24 | 261.70 |
| 2004-05-25 | 259.81 |
| 2004-05-26 | 262.02 |
| 2004-05-27 | 263.14 |
| 2004-05-28 | 256.44 |
| 2004-05-31 | . |
| 2004-06-01 | 253.38 |
| 2004-06-02 | 258.34 |
| 2004-06-03 | 253.68 |
| 2004-06-04 | 254.27 |
| 2004-06-07 | 261.58 |
| 2004-06-08 | 262.92 |
| 2004-06-09 | 261.46 |
| 2004-06-10 | 260.04 |
| 2004-06-11 | . |
| 2004-06-14 | 252.05 |
| 2004-06-15 | 250.92 |
| 2004-06-16 | 250.35 |
| 2004-06-17 | 256.73 |
| 2004-06-18 | 255.80 |
| 2004-06-21 | 258.01 |
| 2004-06-22 | 255.27 |
| 2004-06-23 | 256.54 |
| 2004-06-24 | 260.56 |
| 2004-06-25 | 260.42 |
| 2004-06-28 | 259.06 |
| 2004-06-29 | 257.58 |
| 2004-06-30 | 261.01 |
| 2004-07-01 | 262.22 |
| 2004-07-02 | 261.37 |
| 2004-07-05 | . |
| 2004-07-06 | 262.31 |
| 2004-07-07 | 265.14 |
| 2004-07-08 | 260.79 |
| 2004-07-09 | 262.21 |
| 2004-07-12 | 263.68 |
| 2004-07-13 | 264.43 |
| 2004-07-14 | 263.49 |
| 2004-07-15 | 265.38 |
| 2004-07-16 | 269.34 |
| 2004-07-19 | 271.86 |
| 2004-07-20 | 268.20 |
| 2004-07-21 | 267.45 |
| 2004-07-22 | 263.07 |
| 2004-07-23 | 264.49 |
| 2004-07-26 | 261.52 |
| 2004-07-27 | 260.78 |
| 2004-07-28 | 257.31 |
| 2004-07-29 | 259.83 |
| 2004-07-30 | 263.69 |
| 2004-08-02 | 264.42 |
| 2004-08-03 | 263.45 |
| 2004-08-04 | 263.06 |
| 2004-08-05 | 262.88 |
| 2004-08-06 | 261.76 |
| 2004-08-09 | 262.73 |
| 2004-08-10 | 262.02 |
| 2004-08-11 | 257.89 |
| 2004-08-12 | 259.89 |
| 2004-08-13 | 260.64 |
| 2004-08-16 | 260.59 |
| 2004-08-17 | 262.06 |
| 2004-08-18 | 258.76 |
| 2004-08-19 | 263.70 |
| 2004-08-20 | 264.18 |
| 2004-08-23 | 262.21 |
| 2004-08-24 | 263.90 |
| 2004-08-25 | 266.33 |
| 2004-08-26 | 267.28 |
| 2004-08-27 | 268.06 |
| 2004-08-30 | 270.17 |
| 2004-08-31 | 271.29 |
| 2004-09-01 | 272.58 |
| 2004-09-02 | 273.37 |
| 2004-09-03 | 273.73 |
| 2004-09-06 | . |
| 2004-09-07 | 276.64 |
| 2004-09-08 | 276.49 |
| 2004-09-09 | 275.31 |
| 2004-09-10 | 276.64 |
| 2004-09-13 | 277.49 |
| 2004-09-14 | 282.90 |
| 2004-09-15 | 284.74 |
| 2004-09-16 | 286.69 |
| 2004-09-17 | 290.23 |
| 2004-09-20 | 292.15 |
| 2004-09-21 | 294.39 |
| 2004-09-22 | 293.60 |
| 2004-09-23 | 293.65 |
| 2004-09-24 | 293.04 |
| 2004-09-27 | 291.91 |
| 2004-09-28 | 292.74 |
| 2004-09-29 | 294.50 |
| 2004-09-30 | 296.71 |
| 2004-10-01 | 301.91 |
| 2004-10-04 | 307.91 |
| 2004-10-05 | 309.58 |
| 2004-10-06 | 309.61 |
| 2004-10-07 | 311.83 |
| 2004-10-08 | 311.59 |
| 2004-10-11 | 311.51 |
| 2004-10-12 | 307.17 |
| 2004-10-13 | 303.30 |
| 2004-10-14 | 301.33 |
| 2004-10-15 | 301.79 |
| 2004-10-18 | 302.15 |
| 2004-10-19 | 303.16 |
| 2004-10-20 | 296.72 |
| 2004-10-21 | 298.86 |
| 2004-10-22 | 300.01 |
| 2004-10-25 | 297.65 |
| 2004-10-26 | 301.14 |
| 2004-10-27 | 303.61 |
| 2004-10-28 | 304.09 |
| 2004-10-29 | 304.27 |
| 2004-11-01 | 304.04 |
| 2004-11-02 | 305.54 |
| 2004-11-03 | 308.39 |
| 2004-11-04 | 310.65 |
| 2004-11-05 | 313.17 |
| 2004-11-08 | 312.78 |
| 2004-11-09 | 313.99 |
| 2004-11-10 | 315.02 |
| 2004-11-11 | 314.05 |
| 2004-11-12 | 316.57 |
| 2004-11-15 | 319.27 |
| 2004-11-16 | 317.15 |
| 2004-11-17 | 320.37 |
| 2004-11-18 | 321.73 |
| 2004-11-19 | 316.61 |
| 2004-11-22 | 317.99 |
| 2004-11-23 | 318.83 |
| 2004-11-24 | 319.75 |
| 2004-11-25 | . |
| 2004-11-26 | 319.46 |
| 2004-11-29 | 321.17 |
| 2004-11-30 | 323.65 |
| 2004-12-01 | 323.29 |
| 2004-12-02 | 325.34 |
| 2004-12-03 | 324.60 |
| 2004-12-06 | 326.54 |
| 2004-12-07 | 325.59 |
| 2004-12-08 | 317.96 |
| 2004-12-09 | 313.22 |
| 2004-12-10 | 311.61 |
| 2004-12-13 | 314.23 |
| 2004-12-14 | 320.19 |
| 2004-12-15 | 322.64 |
| 2004-12-16 | 323.15 |
| 2004-12-17 | 319.82 |
| 2004-12-20 | 322.91 |
| 2004-12-21 | 327.70 |
| 2004-12-22 | 325.06 |
| 2004-12-23 | 328.72 |
| 2004-12-24 | . |
| 2004-12-27 | 331.23 |
| 2004-12-28 | 331.97 |
| 2004-12-29 | 331.98 |
| 2004-12-30 | 332.45 |
| 2004-12-31 | 334.72 |
| 2005-01-03 | 335.51 |
| 2005-01-04 | 330.76 |
| 2005-01-05 | 324.09 |
| 2005-01-06 | 320.68 |
| 2005-01-07 | 322.06 |
| 2005-01-10 | 320.49 |
| 2005-01-11 | 317.20 |
| 2005-01-12 | 316.03 |
| 2005-01-13 | 318.99 |
| 2005-01-14 | 319.09 |
| 2005-01-17 | . |
| 2005-01-18 | 316.20 |
| 2005-01-19 | 317.74 |
| 2005-01-20 | 313.79 |
| 2005-01-21 | 315.71 |
| 2005-01-24 | 318.23 |
| 2005-01-25 | 320.32 |
| 2005-01-26 | 321.63 |
| 2005-01-27 | 323.09 |
#2005-01-28| 327.02
#2005-01-31| 331.70
#2005-02-01| 331.69
#2005-02-02| 333.44
#2005-02-03| 335.94
#2005-02-04| 339.38
#2005-02-07| 338.75
#2005-02-08| 338.47
#2005-02-09| 340.97
#2005-02-10| 340.57
#2005-02-11| 340.77
#2005-02-14| 344.46
#2005-02-15| 345.73
#2005-02-16| 343.88
#2005-02-17| 346.10
#2005-02-18| 346.33
#2005-02-21| .
#2005-02-22| 348.02
#2005-02-23| 349.23
#2005-02-24| 353.96
#2005-02-25| 355.58
#2005-02-28| 361.82
#2005-03-01| 358.68
#2005-03-02| 356.07
#2005-03-03| 358.19
#2005-03-04| 361.14
#2005-03-07| 362.99
#2005-03-08| 362.79
#2005-03-09| 361.86
#2005-03-10| 358.44
#2005-03-11| 358.32
#2005-03-14| 354.74
#2005-03-15| 350.64
#2005-03-16| 350.39
#2005-03-17| 350.79
#2005-03-18| 350.37
#2005-03-21| 347.53
#2005-03-22| 344.52
#2005-03-23| 336.45
#2005-03-24| 340.05
#2005-03-25| .
#2005-03-28| 338.56
#2005-03-29| 334.29
#2005-03-30| 335.75
#2005-03-31| 340.21
#2005-04-01| 344.99
#2005-04-04| 342.69
#2005-04-05| 342.68
#2005-04-06| 346.16
#2005-04-07| 347.41
#2005-04-08| 346.64
#2005-04-11| 344.16
#2005-04-12| 343.72
#2005-04-13| 345.03
#2005-04-14| 339.74
#2005-04-15| 332.91
#2005-04-18| 327.73
#2005-04-19| 331.64
#2005-04-20| 332.65
#2005-04-21| 334.33
#2005-04-22| 336.93
#2005-04-25| 338.86
#2005-04-26| 339.80
#2005-04-27| 337.64
#2005-04-28| 334.61
#2005-04-29| 332.93
#2005-05-02| 333.94
#2005-05-03| 334.75
#2005-05-04| 339.00
#2005-05-05| 342.19
#2005-05-06| 342.42
#2005-05-09| 344.15
#2005-05-10| 341.72
#2005-05-11| 339.91
#2005-05-12| 337.61
#2005-05-13| 334.93
#2005-05-16| 335.29
#2005-05-17| 335.95
#2005-05-18| 338.19
#2005-05-19| 340.27
#2005-05-20| 340.01
#2005-05-23| 339.79
#2005-05-24| 343.19
#2005-05-25| 342.48
#2005-05-26| 343.19
#2005-05-27| 347.02
#2005-05-30| .
#2005-05-31| 348.27
#2005-06-01| 348.06
#2005-06-02| 349.58
#2005-06-03| 353.05
#2005-06-06| 350.05
#2005-06-07| 349.27
#2005-06-08| 351.65
#2005-06-09| 348.74
#2005-06-10| 350.49
#2005-06-13| 350.85
#2005-06-14| 353.95
#2005-06-15| 353.93
#2005-06-16| 355.81
#2005-06-17| 358.36
#2005-06-20| 359.91
#2005-06-21| 359.87
#2005-06-22| 363.58
#2005-06-23| 361.32
#2005-06-24| 361.47
#2005-06-27| 362.59
#2005-06-28| 362.77
#2005-06-29| 363.10
#2005-06-30| 364.01
#2005-07-01| 367.63
#2005-07-04| .
#2005-07-05| 366.32
#2005-07-06| 368.75
#2005-07-07| 363.50
#2005-07-08| 368.24
#2005-07-11| 373.09
#2005-07-12| 374.93
#2005-07-13| 376.88
#2005-07-14| 375.36
#2005-07-15| 373.45
#2005-07-18| 374.82
#2005-07-19| 375.67
#2005-07-20| 379.13
#2005-07-21| 382.02
#2005-07-22| 383.39
#2005-07-25| 380.74
#2005-07-26| 379.83
#2005-07-27| 384.05
#2005-07-28| 387.90
#2005-07-29| 390.67
#2005-08-01| 393.96
#2005-08-02| 400.93
#2005-08-03| 402.19
#2005-08-04| 403.84
#2005-08-05| 404.44
#2005-08-08| 404.95
#2005-08-09| 405.98
#2005-08-10| 413.84
#2005-08-11| 411.87
#2005-08-12| 409.90
#2005-08-15| 413.50
#2005-08-16| 414.04
#2005-08-17| 416.40
#2005-08-18| 409.58
#2005-08-19| 406.37
#2005-08-22| 411.01
#2005-08-23| 406.38
#2005-08-24| 404.66
#2005-08-25| 407.66
#2005-08-26| 410.25
#2005-08-29| 410.19
#2005-08-30| 413.57
#2005-08-31| 416.58
#2005-09-01| 421.59
#2005-09-02| 426.94
#2005-09-05| .
#2005-09-06| 428.28
#2005-09-07| 427.52
#2005-09-08| 430.25
#2005-09-09| 434.54
#2005-09-12| 435.76
#2005-09-13| 433.18
#2005-09-14| 433.56
#2005-09-15| 439.17
#2005-09-16| 445.69
#2005-09-19| 451.43
#2005-09-20| 455.57
#2005-09-21| 464.54
#2005-09-22| 457.77
#2005-09-23| 458.64
#2005-09-26| 461.59
#2005-09-27| 465.35
#2005-09-28| 468.87
#2005-09-29| 472.94
#2005-09-30| 476.18
#2005-10-03| 479.46
#2005-10-04| 480.06
#2005-10-05| 466.32
#2005-10-06| 449.87
#2005-10-07| 451.81
#2005-10-10| 455.41
#2005-10-11| 461.17
#2005-10-12| 454.20
#2005-10-13| 444.93
#2005-10-14| 436.95
#2005-10-17| 440.69
#2005-10-18| 436.46
#2005-10-19| 426.43
#2005-10-20| 423.60
#2005-10-21| 428.37
#2005-10-24| 432.00
#2005-10-25| 431.71
#2005-10-26| 432.35
#2005-10-27| 424.31
#2005-10-28| 423.77
#2005-10-31| 435.90
#2005-11-01| 441.91
#2005-11-02| 446.65
#2005-11-03| 449.10
#2005-11-04| 447.23
#2005-11-07| 448.18
#2005-11-08| 450.20
#2005-11-09| 454.01
#2005-11-10| 453.01
#2005-11-11| 454.42
#2005-11-14| 453.35
#2005-11-15| 453.31
#2005-11-16| 456.01
#2005-11-17| 463.99
#2005-11-18| 463.24
#2005-11-21| 464.26
#2005-11-22| 463.33
#2005-11-23| 469.47
#2005-11-24| .
#2005-11-25| 476.71
#2005-11-28| 479.77
#2005-11-29| 478.60
#2005-11-30| 478.24
#2005-12-01| 487.36
#2005-12-02| 492.82
#2005-12-05| 491.30
#2005-12-06| 492.89
#2005-12-07| 492.79
#2005-12-08| 489.20
#2005-12-09| 489.75
#2005-12-12| 493.98
#2005-12-13| 496.73
#2005-12-14| 497.00
#2005-12-15| 494.74
#2005-12-16| 498.05
#2005-12-19| 499.71
#2005-12-20| 498.64
#2005-12-21| 502.44
#2005-12-22| 503.78
#2005-12-23| 500.87
#2005-12-26| .
#2005-12-27| 499.79
#2005-12-28| 497.63
#2005-12-29| 499.55
#2005-12-30| 502.63
#2006-01-02| .
#2006-01-03| 510.64
#2006-01-04| 519.46
#2006-01-05| 522.40
#2006-01-06| 527.29
#2006-01-09| 530.43
#2006-01-10| 541.12
#2006-01-11| 547.44
#2006-01-12| 555.72
#2006-01-13| 557.30
#2006-01-16| .
#2006-01-17| 554.16
#2006-01-18| 546.99
#2006-01-19| 560.47
#2006-01-20| 567.60
#2006-01-23| 563.23
#2006-01-24| 572.38
#2006-01-25| 576.19
#2006-01-26| 579.53
#2006-01-27| 590.37
#2006-01-30| 585.11
#2006-01-31| 586.12
#2006-02-01| 591.37
#2006-02-02| 583.70
#2006-02-03| 575.19
#2006-02-06| 587.35
#2006-02-07| 584.98
#2006-02-08| 580.93
#2006-02-09| 585.70
#2006-02-10| 588.52
#2006-02-13| 584.81
#2006-02-14| 586.61
#2006-02-15| 589.90
#2006-02-16| 594.06
#2006-02-17| 598.48
#2006-02-20| .
#2006-02-21| 604.32
#2006-02-22| 605.54
#2006-02-23| 607.91
#2006-02-24| 607.64
#2006-02-27| 613.09
#2006-02-28| 605.24
#2006-03-01| 610.16
#2006-03-02| 615.65
#2006-03-03| 622.85
#2006-03-06| 620.94
#2006-03-07| 601.01
#2006-03-08| 593.49
#2006-03-09| 586.95
#2006-03-10| 590.73
#2006-03-13| 599.64
#2006-03-14| 599.75
#2006-03-15| 606.31
#2006-03-16| 610.62
#2006-03-17| 615.38
#2006-03-20| 616.30
#2006-03-21| 609.71
#2006-03-22| 609.67
#2006-03-23| 613.69
#2006-03-24| 615.87
#2006-03-27| 617.68
#2006-03-28| 609.77
#2006-03-29| 610.08
#2006-03-30| 622.06
#2006-03-31| 623.74
#2006-04-03| 635.71
#2006-04-04| 640.20
#2006-04-05| 645.73
#2006-04-06| 650.88
#2006-04-07| 648.85
#2006-04-10| 651.86
#2006-04-11| 649.83
#2006-04-12| 643.53
#2006-04-13| 640.13
#2006-04-14| .
#2006-04-17| 650.83
#2006-04-18| 663.98
#2006-04-19| 672.60
#2006-04-20| 675.84
#2006-04-21| 674.81
#2006-04-24| 672.91
#2006-04-25| 664.75
#2006-04-26| 678.97
#2006-04-27| 671.85
#2006-04-28| 678.42
#2006-05-01| 682.58
#2006-05-02| 698.53
#2006-05-03| 702.80
#2006-05-04| 709.01
#2006-05-05| 713.62
#2006-05-08| 723.47
#2006-05-09| 725.64
#2006-05-10| 722.30
#2006-05-11| 715.00
#2006-05-12| 700.95
#2006-05-15| 669.36
#2006-05-16| 669.81
#2006-05-17| 667.16
#2006-05-18| 640.95
#2006-05-19| 628.13
#2006-05-22| 585.78
#2006-05-23| 606.68
#2006-05-24| 592.91
#2006-05-25| 603.59
#2006-05-26| 623.78
#2006-05-29| .
#2006-05-30| 611.82
#2006-05-31| 606.46
#2006-06-01| 604.37
#2006-06-02| 623.80
#2006-06-05| 620.99
#2006-06-06| 602.40
#2006-06-07| 589.61
#2006-06-08| 562.30
#2006-06-09| 566.32
#2006-06-12| 556.93
#2006-06-13| 524.86
#2006-06-14| 531.79
#2006-06-15| 551.16
#2006-06-16| 567.96
#2006-06-19| 567.75
#2006-06-20| 563.57
#2006-06-21| 571.38
#2006-06-22| 574.44
#2006-06-23| 575.08
#2006-06-26| 572.26
#2006-06-27| 579.97
#2006-06-28| 585.19
#2006-06-29| 601.08
#2006-06-30| 621.25
#2006-07-03| 629.15
#2006-07-04| .
#2006-07-05| 619.02
#2006-07-06| 626.38
#2006-07-07| 622.17
#2006-07-10| 625.85
#2006-07-11| 623.06
#2006-07-12| 625.24
#2006-07-13| 607.60
#2006-07-14| 604.43
#2006-07-17| 591.91
#2006-07-18| 593.24
#2006-07-19| 600.09
#2006-07-20| 606.99
#2006-07-21| 600.12
#2006-07-24| 605.44
#2006-07-25| 611.23
#2006-07-26| 612.71
#2006-07-27| 625.82
#2006-07-28| 626.53
#2006-07-31| 626.88
#2006-08-01| 620.88
#2006-08-02| 629.29
#2006-08-03| 634.52
#2006-08-04| 640.58
#2006-08-07| 640.65
#2006-08-08| 643.12
#2006-08-09| 650.08
#2006-08-10| 652.38
#2006-08-11| 655.34
#2006-08-14| 654.03
#2006-08-15| 655.28
#2006-08-16| 662.25
#2006-08-17| 658.78
#2006-08-18| 649.40
#2006-08-21| 650.95
#2006-08-22| 654.79
#2006-08-23| 650.15
#2006-08-24| 647.05
#2006-08-25| 649.31
#2006-08-28| 651.54
#2006-08-29| 655.84
#2006-08-30| 658.46
#2006-08-31| 654.21
#2006-09-01| 656.75
#2006-09-04| .
#2006-09-05| 666.15
#2006-09-06| 661.63
#2006-09-07| 650.72
#2006-09-08| 650.80
#2006-09-11| 632.05
#2006-09-12| 637.27
#2006-09-13| 645.70
#2006-09-14| 646.19
#2006-09-15| 644.12
#2006-09-18| 650.16
#2006-09-19| 648.78
#2006-09-20| 644.15
#2006-09-21| 645.12
#2006-09-22| 636.74
#2006-09-25| 628.53
#2006-09-26| 635.05
#2006-09-27| 644.99
#2006-09-28| 653.68
#2006-09-29| 653.49
#2006-10-02| 657.70
#2006-10-03| 652.45
#2006-10-04| 654.39
#2006-10-05| 666.70
#2006-10-06| 663.78
#2006-10-09| 667.47
#2006-10-10| 668.73
#2006-10-11| 669.15
#2006-10-12| 672.72
#2006-10-13| 684.11
#2006-10-16| 687.75
#2006-10-17| 686.20
#2006-10-18| 688.79
#2006-10-19| 689.49
#2006-10-20| 688.17
#2006-10-23| 685.25
#2006-10-24| 686.41
#2006-10-25| 689.98
#2006-10-26| 694.62
#2006-10-27| 689.71
#2006-10-30| 686.24
#2006-10-31| 690.66
#2006-11-01| 699.92
#2006-11-02| 701.27
#2006-11-03| 705.12
#2006-11-06| 710.77
#2006-11-07| 714.23
#2006-11-08| 710.04
#2006-11-09| 718.24
#2006-11-10| 719.36
#2006-11-13| 721.34
#2006-11-14| 725.21
#2006-11-15| 732.45
#2006-11-16| 736.58
#2006-11-17| 729.49
#2006-11-20| 726.97
#2006-11-21| 735.37
#2006-11-22| 746.56
#2006-11-23| .
#2006-11-24| 747.03
#2006-11-27| 741.19
#2006-11-28| 729.15
#2006-11-29| 745.04
#2006-11-30| 751.72
#2006-12-01| 752.01
#2006-12-04| 757.28
#2006-12-05| 769.65
#2006-12-06| 772.23
#2006-12-07| 770.01
#2006-12-08| 765.29
#2006-12-11| 761.55
#2006-12-12| 752.16
#2006-12-13| 753.10
#2006-12-14| 765.33
#2006-12-15| 770.01
#2006-12-18| 775.23
#2006-12-19| 765.03
#2006-12-20| 774.24
#2006-12-21| 777.35
#2006-12-22| 780.88
#2006-12-25| .
#2006-12-26| 784.32
#2006-12-27| 805.88
#2006-12-28| 813.64
#2006-12-29| 814.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 829.21
#2007-01-04| 815.68
#2007-01-05| 808.79
#2007-01-08| 802.66
#2007-01-09| 781.20
#2007-01-10| 771.60
#2007-01-11| 777.87
#2007-01-12| 786.88
#2007-01-15| .
#2007-01-16| 799.52
#2007-01-17| 796.01
#2007-01-18| 795.20
#2007-01-19| 797.61
#2007-01-22| 807.58
#2007-01-23| 805.83
#2007-01-24| 811.14
#2007-01-25| 811.78
#2007-01-26| 801.53
#2007-01-29| 793.68
#2007-01-30| 797.80
#2007-01-31| 794.60
#2007-02-01| 802.79
#2007-02-02| 807.74
#2007-02-05| 811.11
#2007-02-06| 815.84
#2007-02-07| 820.04
#2007-02-08| 818.63
#2007-02-09| 813.77
#2007-02-12| 800.12
#2007-02-13| 799.71
#2007-02-14| 806.79
#2007-02-15| 816.57
#2007-02-16| 818.73
#2007-02-19| .
#2007-02-20| 815.32
#2007-02-21| 818.36
#2007-02-22| 821.85
#2007-02-23| 812.02
#2007-02-26| 814.00
#2007-02-27| 786.75
#2007-02-28| 767.52
#2007-03-01| 755.71
#2007-03-02| 748.44
#2007-03-05| 714.81
#2007-03-06| 737.26
#2007-03-07| 735.11
#2007-03-08| 751.48
#2007-03-09| 760.24
#2007-03-12| 763.68
#2007-03-13| 759.13
#2007-03-14| 742.52
#2007-03-15| 750.73
#2007-03-16| 750.23
#2007-03-19| 762.74
#2007-03-20| 766.49
#2007-03-21| 778.41
#2007-03-22| 788.85
#2007-03-23| 794.70
#2007-03-26| 798.92
#2007-03-27| 794.61
#2007-03-28| 786.89
#2007-03-29| 795.51
#2007-03-30| 799.30
#2007-04-02| 790.20
#2007-04-03| 797.00
#2007-04-04| 804.89
#2007-04-05| 808.94
#2007-04-06| .
#2007-04-09| 815.83
#2007-04-10| 821.02
#2007-04-11| 823.33
#2007-04-12| 822.13
#2007-04-13| 830.88
#2007-04-16| 845.57
#2007-04-17| 844.52
#2007-04-18| 843.63
#2007-04-19| 830.09
#2007-04-20| 847.20
#2007-04-23| 848.44
#2007-04-24| 851.20
#2007-04-25| 856.40
#2007-04-26| 855.84
#2007-04-27| 842.90
#2007-04-30| 839.16
#2007-05-01| 838.75
#2007-05-02| 840.64
#2007-05-03| 853.52
#2007-05-04| 859.47
#2007-05-07| 860.34
#2007-05-08| 856.65
#2007-05-09| 863.33
#2007-05-10| 858.87
#2007-05-11| 852.90
#2007-05-14| 869.53
#2007-05-15| 866.87
#2007-05-16| 882.24
#2007-05-17| 883.38
#2007-05-18| 886.38
#2007-05-21| 891.47
#2007-05-22| 890.08
#2007-05-23| 884.02
#2007-05-24| 871.73
#2007-05-25| 873.99
#2007-05-28| .
#2007-05-29| 872.34
#2007-05-30| 862.67
#2007-05-31| 880.57
#2007-06-01| 896.97
#2007-06-04| 895.14
#2007-06-05| 897.76
#2007-06-06| 884.82
#2007-06-07| 880.35
#2007-06-08| 871.79
#2007-06-11| 878.33
#2007-06-12| 876.80
#2007-06-13| 880.62
#2007-06-14| 900.85
#2007-06-15| 916.16
#2007-06-18| 932.54
#2007-06-19| 933.84
#2007-06-20| 936.74
#2007-06-21| 942.97
#2007-06-22| 940.63
#2007-06-25| 930.95
#2007-06-26| 929.15
#2007-06-27| 927.03
#2007-06-28| 937.72
#2007-06-29| 941.18
#2007-07-02| 950.19
#2007-07-03| 965.72
#2007-07-04| .
#2007-07-05| 976.66
#2007-07-06| 984.26
#2007-07-09| 996.35
#2007-07-10| 997.35
#2007-07-11| 995.23
#2007-07-12|1011.28
#2007-07-13|1021.12
#2007-07-16|1019.86
#2007-07-17|1021.35
#2007-07-18|1013.49
#2007-07-19|1027.88
#2007-07-20|1032.67
#2007-07-23|1045.92
#2007-07-24|1034.65
#2007-07-25|1025.23
#2007-07-26|1010.33
#2007-07-27| 979.04
#2007-07-30| 991.16
#2007-07-31|1009.28
#2007-08-01| 978.45
#2007-08-02| 981.86
#2007-08-03| 982.77
#2007-08-06| 959.56
#2007-08-07| 959.70
#2007-08-08| 989.91
#2007-08-09| 973.49
#2007-08-10| 946.99
#2007-08-13| 954.38
#2007-08-14| 945.96
#2007-08-15| 921.76
#2007-08-16| 871.81
#2007-08-17| 869.08
#2007-08-20| 908.11
#2007-08-21| 907.07
#2007-08-22| 934.34
#2007-08-23| 947.13
#2007-08-24| 955.42
#2007-08-27| 989.25
#2007-08-28| 977.14
#2007-08-29| 972.96
#2007-08-30| 987.82
#2007-08-31|1015.34
#2007-09-03| .
#2007-09-04|1020.71
#2007-09-05|1017.73
#2007-09-06|1028.56
#2007-09-07|1028.55
#2007-09-10|1020.53
#2007-09-11|1026.79
#2007-09-12|1031.79
#2007-09-13|1044.48
#2007-09-14|1050.89
#2007-09-17|1043.51
#2007-09-18|1058.99
#2007-09-19|1099.08
#2007-09-20|1111.06
#2007-09-21|1119.76
#2007-09-24|1146.68
#2007-09-25|1137.64
#2007-09-26|1147.66
#2007-09-27|1168.39
#2007-09-28|1173.49
#2007-10-01|1181.52
#2007-10-02|1208.42
#2007-10-03|1195.52
#2007-10-04|1179.69
#2007-10-05|1208.88
#2007-10-08|1206.57
#2007-10-09|1228.23
#2007-10-10|1247.03
#2007-10-11|1268.85
#2007-10-12|1254.89
#2007-10-15|1280.39
#2007-10-16|1264.54
#2007-10-17|1269.17
#2007-10-18|1259.24
#2007-10-19|1243.21
#2007-10-22|1214.56
#2007-10-23|1260.93
#2007-10-24|1260.82
#2007-10-25|1277.27
#2007-10-26|1304.18
#2007-10-29|1344.69
#2007-10-30|1350.64
#2007-10-31|1357.04
#2007-11-01|1348.43
#2007-11-02|1335.42
#2007-11-05|1294.64
#2007-11-06|1311.79
#2007-11-07|1311.72
#2007-11-08|1291.19
#2007-11-09|1285.21
#2007-11-12|1237.31
#2007-11-13|1244.43
#2007-11-14|1301.04
#2007-11-15|1288.82
#2007-11-16|1265.06
#2007-11-19|1249.78
#2007-11-20|1252.70
#2007-11-21|1202.49
#2007-11-22| .
#2007-11-23|1198.72
#2007-11-26|1219.52
#2007-11-27|1207.87
#2007-11-28|1226.03
#2007-11-29|1247.08
#2007-11-30|1267.80
#2007-12-03|1274.49
#2007-12-04|1275.88
#2007-12-05|1306.63
#2007-12-06|1315.17
#2007-12-07|1315.53
#2007-12-10|1311.39
#2007-12-11|1321.08
#2007-12-12|1314.05
#2007-12-13|1280.74
#2007-12-14|1264.20
#2007-12-17|1217.75
#2007-12-18|1224.53
#2007-12-19|1234.77
#2007-12-20|1240.47
#2007-12-21|1254.12
#2007-12-24|1278.92
#2007-12-25| .
#2007-12-26|1289.49
#2007-12-27|1284.63
#2007-12-28|1279.58
#2007-12-31|1284.37
#2008-01-01| .
#2008-01-02|1283.26
#2008-01-03|1269.10
#2008-01-04|1275.20
#2008-01-07|1263.53
#2008-01-08|1272.64
#2008-01-09|1285.69
#2008-01-10|1279.41
#2008-01-11|1273.76
#2008-01-14|1272.45
#2008-01-15|1240.31
#2008-01-16|1187.08
#2008-01-17|1184.70
#2008-01-18|1170.05
#2008-01-21| .
#2008-01-22|1026.56
#2008-01-23|1065.70
#2008-01-24|1076.93
#2008-01-25|1133.15
#2008-01-28|1108.52
#2008-01-29|1116.14
#2008-01-30|1092.75
#2008-01-31|1076.34
#2008-02-01|1116.70
#2008-02-04|1150.55
#2008-02-05|1142.17
#2008-02-06|1101.85
#2008-02-07|1085.07
#2008-02-08|1079.70
#2008-02-11|1061.53
#2008-02-12|1079.53
#2008-02-13|1095.15
#2008-02-14|1125.00
#2008-02-15|1129.95
#2008-02-18| .
#2008-02-19|1146.85
#2008-02-20|1129.25
#2008-02-21|1141.12
#2008-02-22|1132.35
#2008-02-25|1135.49
#2008-02-26|1148.06
#2008-02-27|1170.57
#2008-02-28|1172.53
#2008-02-29|1152.62
#2008-03-03|1123.28
#2008-03-04|1103.51
#2008-03-05|1108.72
#2008-03-06|1109.01
#2008-03-07|1073.75
#2008-03-10|1061.36
#2008-03-11|1083.73
#2008-03-12|1095.26
#2008-03-13|1054.21
#2008-03-14|1054.64
#2008-03-17| 994.69
#2008-03-18|1007.43
#2008-03-19|1007.15
#2008-03-20| 978.57
#2008-03-21| .
#2008-03-24| 989.82
#2008-03-25|1035.45
#2008-03-26|1043.21
#2008-03-27|1046.26
#2008-03-28|1069.41
#2008-03-31|1050.74
#2008-04-01|1061.12
#2008-04-02|1085.01
#2008-04-03|1095.89
#2008-04-04|1094.66
#2008-04-07|1114.36
#2008-04-08|1106.45
#2008-04-09|1103.32
#2008-04-10|1110.94
#2008-04-11|1114.28
#2008-04-14|1094.83
#2008-04-15|1105.51
#2008-04-16|1118.01
#2008-04-17|1131.08
#2008-04-18|1129.41
#2008-04-21|1142.41
#2008-04-22|1156.34
#2008-04-23|1161.10
#2008-04-24|1164.64
#2008-04-25|1168.88
#2008-04-28|1173.43
#2008-04-29|1166.88
#2008-04-30|1179.59
#2008-05-01|1184.05
#2008-05-02|1206.84
#2008-05-05|1209.01
#2008-05-06|1209.04
#2008-05-07|1191.55
#2008-05-08|1182.50
#2008-05-09|1171.52
#2008-05-12|1186.55
#2008-05-13|1199.45
#2008-05-14|1206.03
#2008-05-15|1215.80
#2008-05-16|1234.74
#2008-05-19|1244.25
#2008-05-20|1227.42
#2008-05-21|1233.57
#2008-05-22|1212.81
#2008-05-23|1201.99
#2008-05-26| .
#2008-05-27|1174.72
#2008-05-28|1186.67
#2008-05-29|1186.50
#2008-05-30|1204.52
#2008-06-02|1199.55
#2008-06-03|1179.29
#2008-06-04|1151.11
#2008-06-05|1166.76
#2008-06-06|1166.38
#2008-06-09|1153.63
#2008-06-10|1117.79
#2008-06-11|1116.83
#2008-06-12|1115.92
#2008-06-13|1105.77
#2008-06-16|1123.01
#2008-06-17|1138.19
#2008-06-18|1133.95
#2008-06-19|1117.85
#2008-06-20|1098.40
#2008-06-23|1085.83
#2008-06-24|1074.70
#2008-06-25|1090.07
#2008-06-26|1082.34
#2008-06-27|1065.60
#2008-06-30|1067.64
#2008-07-01|1042.38
#2008-07-02|1036.34
#2008-07-03|1003.32
#2008-07-04| .
#2008-07-07|1021.93
#2008-07-08|1006.53
#2008-07-09|1027.77
#2008-07-10|1032.78
#2008-07-11|1033.78
#2008-07-14|1038.36
#2008-07-15|1009.13
#2008-07-16|1010.02
#2008-07-17|1023.37
#2008-07-18|1022.72
#2008-07-21|1038.76
#2008-07-22|1035.32
#2008-07-23|1057.26
#2008-07-24|1042.57
#2008-07-25|1017.73
#2008-07-28|1013.64
#2008-07-29|1002.42
#2008-07-30|1035.82
#2008-07-31|1032.16
#2008-08-01|1031.89
#2008-08-04|1008.26
#2008-08-05| 998.41
#2008-08-06|1003.02
#2008-08-07|1005.69
#2008-08-08| 979.90
#2008-08-11| 978.06
#2008-08-12| 971.13
#2008-08-13| 956.22
#2008-08-14| 957.86
#2008-08-15| 947.51
#2008-08-18| 932.80
#2008-08-19| 915.45
#2008-08-20| 942.68
#2008-08-21| 937.29
#2008-08-22| 934.00
#2008-08-25| 930.09
#2008-08-26| 923.96
#2008-08-27| 940.18
#2008-08-28| 940.81
#2008-08-29| 945.13
#2008-09-01| .
#2008-09-02| 934.42
#2008-09-03| 912.97
#2008-09-04| 890.77
#2008-09-05| 866.88
#2008-09-08| 884.98
#2008-09-09| 851.75
#2008-09-10| 831.93
#2008-09-11| 814.66
#2008-09-12| 821.54
#2008-09-15| 787.80
#2008-09-16| 743.39
#2008-09-17| 706.61
#2008-09-18| 712.71
#2008-09-19| 816.01
#2008-09-22| 822.07
#2008-09-23| 788.79
#2008-09-24| 791.94
#2008-09-25| 794.10
#2008-09-26| 776.72
#2008-09-29| 720.47
#2008-09-30| 738.30
#2008-10-01| 740.10
#2008-10-02| 722.99
#2008-10-03| 693.68
#2008-10-06| 623.25
#2008-10-07| 612.64
#2008-10-08| 552.64
#2008-10-09| 572.57
#2008-10-10| 535.88
#2008-10-13| 587.51
#2008-10-14| 619.66
#2008-10-15| 566.08
#2008-10-16| 533.83
#2008-10-17| 520.99
#2008-10-20| 550.16
#2008-10-21| 543.58
#2008-10-22| 497.63
#2008-10-23| 481.03
#2008-10-24| 434.47
#2008-10-27| 406.27
#2008-10-28| 450.08
#2008-10-29| 469.75
#2008-10-30| 518.36
#2008-10-31| 525.72
#2008-11-03| 539.47
#2008-11-04| 561.74
#2008-11-05| 564.54
#2008-11-06| 527.01
#2008-11-07| 537.73
#2008-11-10| 565.72
#2008-11-11| 532.60
#2008-11-12| 513.62
#2008-11-13| 501.93
#2008-11-14| 508.91
#2008-11-17| 498.31
#2008-11-18| 481.74
#2008-11-19| 467.32
#2008-11-20| 450.84
#2008-11-21| 450.55
#2008-11-24| 472.10
#2008-11-25| 482.39
#2008-11-26| 495.71
#2008-11-27| .
#2008-11-28| 505.90
#2008-12-01| 496.93
#2008-12-02| 485.86
#2008-12-03| 493.56
#2008-12-04| 492.58
#2008-12-05| 491.56
#2008-12-08| 534.37
#2008-12-09| 524.77
#2008-12-10| 552.02
#2008-12-11| 556.59
#2008-12-12| 543.15
#2008-12-15| 547.42
#2008-12-16| 557.02
#2008-12-17| 564.14
#2008-12-18| 568.27
#2008-12-19| 562.78
#2008-12-22| 546.50
#2008-12-23| 530.98
#2008-12-24| 527.90
#2008-12-25| .
#2008-12-26| 521.16
#2008-12-29| 525.59
#2008-12-30| 532.15
#2008-12-31| 532.12
#2009-01-01| .
#2009-01-02| 559.37
#2009-01-05| 577.49
#2009-01-06| 581.57
#2009-01-07| 553.81
#2009-01-08| 541.78
#2009-01-09| 538.16
#2009-01-12| 514.31
#2009-01-13| 509.08
#2009-01-14| 505.21
#2009-01-15| 496.64
#2009-01-16| 505.67
#2009-01-19| .
#2009-01-20| 487.47
#2009-01-21| 483.82
#2009-01-22| 482.03
#2009-01-23| 476.88
#2009-01-26| 485.14
#2009-01-27| 487.52
#2009-01-28| 497.14
#2009-01-29| 502.96
#2009-01-30| 503.68
#2009-02-02| 490.61
#2009-02-03| 497.01
#2009-02-04| 509.26
#2009-02-05| 513.09
#2009-02-06| 533.28
#2009-02-09| 541.55
#2009-02-10| 544.66
#2009-02-11| 536.84
#2009-02-12| 525.48
#2009-02-13| 540.62
#2009-02-16| .
#2009-02-17| 503.13
#2009-02-18| 498.25
#2009-02-19| 505.13
#2009-02-20| 489.05
#2009-02-23| 497.50
#2009-02-24| 489.56
#2009-02-25| 494.31
#2009-02-26| 493.56
#2009-02-27| 488.41
#2009-03-02| 464.41
#2009-03-03| 463.73
#2009-03-04| 485.23
#2009-03-05| 479.39
#2009-03-06| 479.52
#2009-03-09| 474.11
#2009-03-10| 491.19
#2009-03-11| 494.25
#2009-03-12| 494.52
#2009-03-13| 511.26
#2009-03-16| 524.36
#2009-03-17| 523.22
#2009-03-18| 528.02
#2009-03-19| 540.97
#2009-03-20| 530.91
#2009-03-23| 560.80
#2009-03-24| 559.58
#2009-03-25| 561.52
#2009-03-26| 581.93
#2009-03-27| 576.54
#2009-03-30| 542.79
#2009-03-31| 553.33
#2009-04-01| 560.22
#2009-04-02| 593.29
#2009-04-03| 597.31
#2009-04-06| 603.69
#2009-04-07| 601.30
#2009-04-08| 602.04
#2009-04-09| 622.04
#2009-04-10| .
#2009-04-13| 624.97
#2009-04-14| 632.75
#2009-04-15| 637.96
#2009-04-16| 635.57
#2009-04-17| 634.97
#2009-04-20| 625.39
#2009-04-21| 615.79
#2009-04-22| 610.68
#2009-04-23| 627.86
#2009-04-24| 636.26
#2009-04-27| 619.07
#2009-04-28| 609.10
#2009-04-29| 634.04
#2009-04-30| 643.01
#2009-05-01| 642.58
#2009-05-04| 684.89
#2009-05-05| 688.11
#2009-05-06| 695.30
#2009-05-07| 703.80
#2009-05-08| 716.01
#2009-05-11| 704.78
#2009-05-12| 710.34
#2009-05-13| 695.71
#2009-05-14| 689.83
#2009-05-15| 699.98
#2009-05-18| 741.02
#2009-05-19| 754.69
#2009-05-20| 763.46
#2009-05-21| 746.72
#2009-05-22| 751.66
#2009-05-25| .
#2009-05-26| 746.93
#2009-05-27| 771.44
#2009-05-28| 778.52
#2009-05-29| 799.26
#2009-06-01| 832.75
#2009-06-02| 821.71
#2009-06-03| 813.08
#2009-06-04| 817.11
#2009-06-05| 823.35
#2009-06-08| 805.81
#2009-06-09| 808.34
#2009-06-10| 831.60
#2009-06-11| 832.74
#2009-06-12| 834.98
#2009-06-15| 812.17
#2009-06-16| 808.42
#2009-06-17| 790.63
#2009-06-18| 781.65
#2009-06-19| 792.87
#2009-06-22| 774.77
#2009-06-23| 761.93
#2009-06-24| 781.28
#2009-06-25| 790.81
#2009-06-26| 806.71
#2009-06-29| 811.80
#2009-06-30| 801.00
#2009-07-01| 809.85
#2009-07-02| 802.61
#2009-07-03| .
#2009-07-06| 778.58
#2009-07-07| 774.35
#2009-07-08| 756.39
#2009-07-09| 757.46
#2009-07-10| 747.56
#2009-07-13| 739.09
#2009-07-14| 758.54
#2009-07-15| 787.95
#2009-07-16| 792.11
#2009-07-17| 809.00
#2009-07-20| 838.04
#2009-07-21| 838.20
#2009-07-22| 826.80
#2009-07-23| 851.33
#2009-07-24| 857.90
#2009-07-27| 869.35
#2009-07-28| 872.60
#2009-07-29| 852.97
#2009-07-30| 865.01
#2009-07-31| 876.00
#2009-08-03| 902.62
#2009-08-04| 895.92
#2009-08-05| 890.99
#2009-08-06| 887.40
#2009-08-07| 874.46
#2009-08-10| 879.99
#2009-08-11| 873.17
#2009-08-12| 866.62
#2009-08-13| 885.44
#2009-08-14| 879.86
#2009-08-17| 838.96
#2009-08-18| 846.93
#2009-08-19| 842.95
#2009-08-20| 857.26
#2009-08-21| 867.80
#2009-08-24| 882.87
#2009-08-25| 880.45
#2009-08-26| 875.25
#2009-08-27| 867.15
#2009-08-28| 870.53
#2009-08-31| 857.21
#2009-09-01| 854.57
#2009-09-02| 841.86
#2009-09-03| 853.27
#2009-09-04| 873.75
#2009-09-07| .
#2009-09-08| 908.02
#2009-09-09| 907.33
#2009-09-10| 914.24
#2009-09-11| 920.40
#2009-09-14| 916.33
#2009-09-15| 923.21
#2009-09-16| 944.32
#2009-09-17| 948.40
#2009-09-18| 949.42
#2009-09-21| 939.71
#2009-09-22| 951.34
#2009-09-23| 945.98
#2009-09-24| 931.87
#2009-09-25| 932.94
#2009-09-28| 931.42
#2009-09-29| 940.86
#2009-09-30| 942.25
#2009-10-01| 943.01
#2009-10-02| 932.74
#2009-10-05| 940.61
#2009-10-06| 962.16
#2009-10-07| 970.03
#2009-10-08| 986.50
#2009-10-09| 990.41
#2009-10-12| 995.85
#2009-10-13|1000.48
#2009-10-14|1027.90
#2009-10-15|1031.01
#2009-10-16|1023.32
#2009-10-19|1040.22
#2009-10-20|1029.37
#2009-10-21|1027.26
#2009-10-22|1025.21
#2009-10-23|1034.33
#2009-10-26|1031.02
#2009-10-27|1004.40
#2009-10-28| 971.78
#2009-10-29| 978.45
#2009-10-30| 973.37
#2009-11-02| 972.64
#2009-11-03| 959.58
#2009-11-04| 985.16
#2009-11-05| 994.99
#2009-11-06|1000.02
#2009-11-09|1030.65
#2009-11-10|1032.53
#2009-11-11|1041.61
#2009-11-12|1024.61
#2009-11-13|1034.20
#2009-11-16|1059.18
#2009-11-17|1058.62
#2009-11-18|1058.15
#2009-11-19|1037.93
#2009-11-20|1037.01
#2009-11-23|1053.62
#2009-11-24|1044.70
#2009-11-25|1048.79
#2009-11-26| .
#2009-11-27|1004.42
#2009-11-30|1023.63
#2009-12-01|1048.27
#2009-12-02|1055.04
#2009-12-03|1060.34
#2009-12-04|1055.43
#2009-12-07|1048.17
#2009-12-08|1036.30
#2009-12-09|1026.96
#2009-12-10|1027.97
#2009-12-11|1035.11
#2009-12-14|1039.20
#2009-12-15|1031.64
#2009-12-16|1028.81
#2009-12-17|1006.14
#2009-12-18| 998.97
#2009-12-21| 993.35
#2009-12-22|1001.71
#2009-12-23|1016.07
#2009-12-24|1026.11
#2009-12-25| .
#2009-12-28|1032.17
#2009-12-29|1032.93
#2009-12-30|1029.16
#2009-12-31|1041.46
#2010-01-01| .
#2010-01-04|1053.54
#2010-01-05|1069.50
#2010-01-06|1074.67
#2010-01-07|1068.15
#2010-01-08|1066.22
#2010-01-11|1082.12
#2010-01-12|1071.07
#2010-01-13|1059.37
#2010-01-14|1056.08
#2010-01-15|1051.72
#2010-01-18| .
#2010-01-19|1061.36
#2010-01-20|1040.64
#2010-01-21|1014.55
#2010-01-22|1005.64
#2010-01-25| 998.36
#2010-01-26| 976.32
#2010-01-27| 960.97
#2010-01-28| 973.58
#2010-01-29| 969.64
#2010-02-01| 978.45
#2010-02-02| 985.00
#2010-02-03| 999.49
#2010-02-04| 966.51
#2010-02-05| 937.11
#2010-02-08| 934.24
#2010-02-09| 949.75
#2010-02-10| 953.89
#2010-02-11| 966.78
#2010-02-12| 963.20
#2010-02-15| .
#2010-02-16| 973.41
#2010-02-17| 986.66
#2010-02-18| 985.46
#2010-02-19| 973.84
#2010-02-22| 981.00
#2010-02-23| 979.03
#2010-02-24| 973.26
#2010-02-25| 965.58
#2010-02-26| 982.03
#2010-03-01| 998.20
#2010-03-02|1011.45
#2010-03-03|1017.74
#2010-03-04|1009.37
#2010-03-05|1025.26
#2010-03-08|1033.42
#2010-03-09|1034.44
#2010-03-10|1042.82
#2010-03-11|1040.12
#2010-03-12|1041.49
#2010-03-15|1032.23
#2010-03-16|1040.92
#2010-03-17|1050.67
#2010-03-18|1045.33
#2010-03-19|1043.57
#2010-03-22|1032.54
#2010-03-23|1036.73
#2010-03-24|1033.64
#2010-03-25|1028.84
#2010-03-26|1033.37
#2010-03-29|1048.84
#2010-03-30|1055.23
#2010-03-31|1059.68
#2010-04-01|1077.99
#2010-04-02| .
#2010-04-05|1087.54
#2010-04-06|1087.05
#2010-04-07|1095.03
#2010-04-08|1090.91
#2010-04-09|1102.39
#2010-04-12|1096.90
#2010-04-13|1092.72
#2010-04-14|1102.40
#2010-04-15|1099.42
#2010-04-16|1081.50
#2010-04-19|1061.29
#2010-04-20|1074.11
#2010-04-21|1072.52
#2010-04-22|1067.34
#2010-04-23|1069.37
#2010-04-26|1078.78
#2010-04-27|1059.56
#2010-04-28|1044.97
#2010-04-29|1056.14
#2010-04-30|1064.86
#2010-05-03|1052.72
#2010-05-04|1030.22
#2010-05-05|1010.42
#2010-05-06| 992.94
#2010-05-07| 971.72
#2010-05-10|1010.99
#2010-05-11|1002.16
#2010-05-12|1013.29
#2010-05-13|1018.95
#2010-05-14| 999.47
#2010-05-17| 980.96
#2010-05-18| 982.73
#2010-05-19| 946.60
#2010-05-20| 922.51
#2010-05-21| 930.96
#2010-05-24| 939.80
#2010-05-25| 899.04
#2010-05-26| 930.40
#2010-05-27| 954.38
#2010-05-28| 970.59
#2010-05-31| .
#2010-06-01| 958.19
#2010-06-02| 963.08
#2010-06-03| 978.10
#2010-06-04| 968.80
#2010-06-07| 946.68
#2010-06-08| 946.14
#2010-06-09| 954.24
#2010-06-10| 968.16
#2010-06-11| 977.67
#2010-06-14| 987.07
#2010-06-15| 996.62
#2010-06-16| 999.13
#2010-06-17|1004.52
#2010-06-18|1009.62
#2010-06-21|1038.78
#2010-06-22|1029.78
#2010-06-23|1024.61
#2010-06-24|1015.15
#2010-06-25|1015.14
#2010-06-28|1019.18
#2010-06-29| 989.09
#2010-06-30| 985.86
#2010-07-01| 980.21
#2010-07-02| 980.77
#2010-07-05| .
#2010-07-06| 994.57
#2010-07-07| 992.69
#2010-07-08|1000.88
#2010-07-09|1013.78
#2010-07-12|1018.26
#2010-07-13|1025.12
#2010-07-14|1022.38
#2010-07-15|1014.25
#2010-07-16|1006.66
#2010-07-19|1006.42
#2010-07-20|1014.98
#2010-07-21|1026.16
#2010-07-22|1039.33
#2010-07-23|1046.43
#2010-07-26|1043.18
#2010-07-27|1050.00
#2010-07-28|1052.85
#2010-07-29|1057.30
#2010-07-30|1057.39
#2010-08-02|1079.62
#2010-08-03|1075.18
#2010-08-04|1078.04
#2010-08-05|1078.00
#2010-08-06|1077.44
#2010-08-09|1083.90
#2010-08-10|1066.62
#2010-08-11|1046.32
#2010-08-12|1043.27
#2010-08-13|1046.99
#2010-08-16|1052.04
#2010-08-17|1060.33
#2010-08-18|1061.37
#2010-08-19|1060.27
#2010-08-20|1055.51
#2010-08-23|1050.60
#2010-08-24|1037.67
#2010-08-25|1031.18
#2010-08-26|1031.89
#2010-08-27|1036.79
#2010-08-30|1036.41
#2010-08-31|1035.87
#2010-09-01|1055.61
#2010-09-02|1062.23
#2010-09-03|1069.25
#2010-09-06| .
#2010-09-07|1078.20
#2010-09-08|1075.43
#2010-09-09|1081.60
#2010-09-10|1083.50
#2010-09-13|1104.07
#2010-09-14|1105.64
#2010-09-15|1106.85
#2010-09-16|1099.66
#2010-09-17|1109.32
#2010-09-20|1117.52
#2010-09-21|1114.88
#2010-09-22|1119.11
#2010-09-23|1118.58
#2010-09-24|1125.54
#2010-09-27|1133.71
#2010-09-28|1131.10
#2010-09-29|1140.61
#2010-09-30|1144.93
#2010-10-01|1160.18
#2010-10-04|1167.17
#2010-10-05|1173.96
#2010-10-06|1180.07
#2010-10-07|1176.37
#2010-10-08|1177.14
#2010-10-11|1188.43
#2010-10-12|1182.24
#2010-10-13|1205.34
#2010-10-14|1213.90
#2010-10-15|1207.30
#2010-10-18|1201.88
#2010-10-19|1189.68
#2010-10-20|1188.89
#2010-10-21|1196.64
#2010-10-22|1190.07
#2010-10-25|1197.09
#2010-10-26|1200.00
#2010-10-27|1181.01
#2010-10-28|1180.19
#2010-10-29|1186.34
#2010-11-01|1205.99
#2010-11-02|1210.90
#2010-11-03|1224.30
#2010-11-04|1245.24
#2010-11-05|1249.70
#2010-11-08|1248.50
#2010-11-09|1245.52
#2010-11-10|1233.91
#2010-11-11|1229.71
#2010-11-12|1201.58
#2010-11-15|1193.15
#2010-11-16|1169.57
#2010-11-17|1161.09
#2010-11-18|1181.77
#2010-11-19|1176.48
#2010-11-22|1175.80
#2010-11-23|1149.79
#2010-11-24|1156.66
#2010-11-25| .
#2010-11-26|1139.75
#2010-11-29|1144.25
#2010-11-30|1145.89
#2010-12-01|1169.69
#2010-12-02|1184.07
#2010-12-03|1184.23
#2010-12-06|1183.04
#2010-12-07|1187.57
#2010-12-08|1166.00
#2010-12-09|1154.63
#2010-12-10|1157.70
#2010-12-13|1170.66
#2010-12-14|1177.45
#2010-12-15|1161.70
#2010-12-16|1152.18
#2010-12-17|1157.14
#2010-12-20|1150.26
#2010-12-21|1167.33
#2010-12-22|1169.94
#2010-12-23|1167.48
#2010-12-24| .
#2010-12-27|1162.36
#2010-12-28|1159.60
#2010-12-29|1173.82
#2010-12-30|1184.48
#2010-12-31|1193.06
#2011-01-03|1204.92
#2011-01-04|1206.68
#2011-01-05|1203.63
#2011-01-06|1194.62
#2011-01-07|1184.46
#2011-01-10|1172.45
#2011-01-11|1182.63
#2011-01-12|1207.89
#2011-01-13|1202.04
#2011-01-14|1195.45
#2011-01-17| .
#2011-01-18|1192.49
#2011-01-19|1194.29
#2011-01-20|1177.19
#2011-01-21|1173.68
#2011-01-24|1170.44
#2011-01-25|1167.88
#2011-01-26|1171.84
#2011-01-27|1164.24
#2011-01-28|1144.97
#2011-01-31|1142.01
#2011-02-01|1149.02
#2011-02-02|1155.01
#2011-02-03|1156.37
#2011-02-04|1145.79
#2011-02-07|1139.96
#2011-02-08|1136.45
#2011-02-09|1116.97
#2011-02-10|1100.11
#2011-02-11|1115.74
#2011-02-14|1136.34
#2011-02-15|1132.58
#2011-02-16|1143.52
#2011-02-17|1150.02
#2011-02-18|1152.34
#2011-02-21| .
#2011-02-22|1133.11
#2011-02-23|1130.24
#2011-02-24|1118.32
#2011-02-25|1131.13
#2011-02-28|1145.53
#2011-03-01|1155.95
#2011-03-02|1159.37
#2011-03-03|1168.73
#2011-03-04|1177.14
#2011-03-07|1171.46
#2011-03-08|1178.79
#2011-03-09|1178.87
#2011-03-10|1161.29
#2011-03-11|1152.51
#2011-03-14|1162.30
#2011-03-15|1141.61
#2011-03-16|1143.32
#2011-03-17|1135.82
#2011-03-18|1138.44
#2011-03-21|1149.64
#2011-03-22|1160.07
#2011-03-23|1166.50
#2011-03-24|1174.70
#2011-03-25|1186.86
#2011-03-28|1180.17
#2011-03-29|1183.21
#2011-03-30|1201.89
#2011-03-31|1213.82
#2011-04-01|1228.30
#2011-04-04|1241.05
#2011-04-05|1244.38
#2011-04-06|1247.05
#2011-04-07|1247.18
#2011-04-08|1252.15
#2011-04-11|1243.52
#2011-04-12|1224.77
#2011-04-13|1231.75
#2011-04-14|1226.42
#2011-04-15|1229.13
#2011-04-18|1204.86
#2011-04-19|1209.62
#2011-04-20|1235.77
#2011-04-21|1243.10
#2011-04-22| .
#2011-04-25|1240.52
#2011-04-26|1240.23
#2011-04-27|1230.18
#2011-04-28|1218.45
#2011-04-29|1221.04
#2011-05-02|1216.53
#2011-05-03|1193.40
#2011-05-04|1177.31
#2011-05-05|1165.37
#2011-05-06|1178.46
#2011-05-09|1178.31
#2011-05-10|1183.18
#2011-05-11|1179.31
#2011-05-12|1164.44
#2011-05-13|1164.98
#2011-05-16|1154.04
#2011-05-17|1152.34
#2011-05-18|1158.53
#2011-05-19|1160.14
#2011-05-20|1158.63
#2011-05-23|1133.18
#2011-05-24|1144.48
#2011-05-25|1141.60
#2011-05-26|1150.98
#2011-05-27|1167.59
#2011-05-30| .
#2011-05-31|1189.61
#2011-06-01|1185.90
#2011-06-02|1181.19
#2011-06-03|1172.95
#2011-06-06|1167.29
#2011-06-07|1174.25
#2011-06-08|1166.77
#2011-06-09|1163.27
#2011-06-10|1152.43
#2011-06-13|1151.86
#2011-06-14|1158.86
#2011-06-15|1149.77
#2011-06-16|1131.90
#2011-06-17|1128.75
#2011-06-20|1119.61
#2011-06-21|1127.66
#2011-06-22|1129.25
#2011-06-23|1120.73
#2011-06-24|1139.61
#2011-06-27|1141.08
#2011-06-28|1151.66
#2011-06-29|1158.02
#2011-06-30|1171.90
#2011-07-01|1181.13
#2011-07-04| .
#2011-07-05|1190.15
#2011-07-06|1179.48
#2011-07-07|1188.90
#2011-07-08|1182.33
#2011-07-11|1158.82
#2011-07-12|1136.84
#2011-07-13|1157.40
#2011-07-14|1153.23
#2011-07-15|1148.25
#2011-07-18|1139.95
#2011-07-19|1148.82
#2011-07-20|1150.59
#2011-07-21|1157.61
#2011-07-22|1172.38
#2011-07-25|1170.32
#2011-07-26|1175.73
#2011-07-27|1163.15
#2011-07-28|1161.37
#2011-07-29|1156.77
#2011-08-01|1163.34
#2011-08-02|1141.27
#2011-08-03|1118.16
#2011-08-04|1091.24
#2011-08-05|1061.15
#2011-08-08|1008.36
#2011-08-09| 984.03
#2011-08-10| 993.41
#2011-08-11| 998.78
#2011-08-12|1002.64
#2011-08-15|1033.32
#2011-08-16|1028.44
#2011-08-17|1034.64
#2011-08-18|1002.32
#2011-08-19| 982.28
#2011-08-22| 979.17
#2011-08-23| 995.68
#2011-08-24| 985.46
#2011-08-25| 983.90
#2011-08-26| 979.28
#2011-08-29|1009.91
#2011-08-30|1023.64
#2011-08-31|1040.71
#2011-09-01|1047.16
#2011-09-02|1027.90
#2011-09-05| .
#2011-09-06|1006.61
#2011-09-07|1021.66
#2011-09-08|1026.50
#2011-09-09|1004.01
#2011-09-12| 970.32
#2011-09-13| 966.62
#2011-09-14| 969.02
#2011-09-15| 979.80
#2011-09-16| 989.67
#2011-09-19| 959.32
#2011-09-20| 961.02
#2011-09-21| 946.54
#2011-09-22| 885.49
#2011-09-23| 871.76
#2011-09-26| 865.13
#2011-09-27| 902.57
#2011-09-28| 897.93
#2011-09-29| 900.17
#2011-09-30| 875.35
#2011-10-03| 840.40
#2011-10-04| 819.44
#2011-10-05| 824.44
#2011-10-06| 856.45
#2011-10-07| 877.28
#2011-10-10| 894.45
#2011-10-11| 904.91
#2011-10-12| 921.17
#2011-10-13| 933.62
#2011-10-14| 937.01
#2011-10-17| 938.01
#2011-10-18| 917.63
#2011-10-19| 926.28
#2011-10-20| 905.06
#2011-10-21| 914.85
#2011-10-24| 943.86
#2011-10-25| 951.12
#2011-10-26| 961.82
#2011-10-27| 997.44
#2011-10-28|1018.67
#2011-10-31|1005.94
#2011-11-01| 972.37
#2011-11-02| 987.20
#2011-11-03| 987.53
#2011-11-04| 998.56
#2011-11-07| 999.20
#2011-11-08| 998.22
#2011-11-09| 986.23
#2011-11-10| 964.92
#2011-11-11| 976.29
#2011-11-14| 977.74
#2011-11-15| 971.06
#2011-11-16| 962.88
#2011-11-17| 949.24
#2011-11-18| 932.92
#2011-11-21| 905.49
#2011-11-22| 905.56
#2011-11-23| 882.85
#2011-11-24| .
#2011-11-25| 878.32
#2011-11-28| 904.33
#2011-11-29| 904.96
#2011-11-30| 919.71
#2011-12-01| 956.13
#2011-12-02| 961.73
#2011-12-05| 967.90
#2011-12-06| 955.63
#2011-12-07| 957.35
#2011-12-08| 944.72
#2011-12-09| 928.94
#2011-12-12| 910.05
#2011-12-13| 907.29
#2011-12-14| 893.68
#2011-12-15| 889.63
#2011-12-16| 894.64
#2011-12-19| 883.16
#2011-12-20| 891.99
#2011-12-21| 900.10
#2011-12-22| 904.23
#2011-12-23| 909.64
#2011-12-26| .
#2011-12-27| 910.77
#2011-12-28| 896.20
#2011-12-29| 894.71
#2011-12-30| 896.19
#2012-01-02| .
#2012-01-03| 925.22
#2012-01-04| 923.34
#2012-01-05| 918.38
#2012-01-06| 913.62
#2012-01-09| 925.05
#2012-01-10| 948.01
#2012-01-11| 950.74
#2012-01-12| 954.70
#2012-01-13| 954.69
#2012-01-16| .
#2012-01-17| 982.31
#2012-01-18| 989.46
#2012-01-19|1002.04
#2012-01-20|1002.87
#2012-01-23|1009.60
#2012-01-24|1011.32
#2012-01-25|1014.61
#2012-01-26|1030.46
#2012-01-27|1033.61
#2012-01-30|1014.25
#2012-01-31|1030.02
#2012-02-01|1041.95
#2012-02-02|1054.70
#2012-02-03|1063.96
#2012-02-06|1065.49
#2012-02-07|1064.40
#2012-02-08|1075.52
#2012-02-09|1075.02
#2012-02-10|1056.27
#2012-02-13|1069.64
#2012-02-14|1065.55
#2012-02-15|1081.66
#2012-02-16|1080.05
#2012-02-17|1090.09
#2012-02-20| .
#2012-02-21|1091.86
#2012-02-22|1091.22
#2012-02-23|1086.45
#2012-02-24|1095.33
#2012-02-27|1080.96
#2012-02-28|1096.25
#2012-02-29|1098.26
#2012-03-01|1093.52
#2012-03-02|1099.21
#2012-03-05|1084.18
#2012-03-06|1050.33
#2012-03-07|1047.95
#2012-03-08|1060.23
#2012-03-09|1070.99
#2012-03-12|1066.32
#2012-03-13|1085.57
#2012-03-14|1083.09
#2012-03-15|1076.87
#2012-03-16|1074.71
#2012-03-19|1062.71
#2012-03-20|1049.88
#2012-03-21|1048.16
#2012-03-22|1035.50
#2012-03-23|1035.68
#2012-03-26|1038.08
#2012-03-27|1048.18
#2012-03-28|1032.42
#2012-03-29|1018.44
#2012-03-30|1030.70
#2012-04-02|1034.97
#2012-04-03|1046.00
#2012-04-04|1031.42
#2012-04-05|1030.32
#2012-04-06| .
#2012-04-09|1021.11
#2012-04-10|1010.45
#2012-04-11|1008.02
#2012-04-12|1023.10
#2012-04-13|1023.91
#2012-04-16|1017.62
#2012-04-17|1017.84
#2012-04-18|1018.84
#2012-04-19|1021.46
#2012-04-20|1022.61
#2012-04-23|1001.80
#2012-04-24|1003.74
#2012-04-25|1001.33
#2012-04-26|1004.09
#2012-04-27|1005.41
#2012-04-30|1013.37
#2012-05-01|1011.36
#2012-05-02|1012.12
#2012-05-03|1000.04
#2012-05-04| 983.46
#2012-05-07| 976.37
#2012-05-08| 964.20
#2012-05-09| 949.71
#2012-05-10| 952.77
#2012-05-11| 945.23
#2012-05-14| 921.27
#2012-05-15| 919.80
#2012-05-16| 899.09
#2012-05-17| 888.88
#2012-05-18| 883.10
#2012-05-21| 889.72
#2012-05-22| 887.76
#2012-05-23| 865.86
#2012-05-24| 874.56
#2012-05-25| 880.24
#2012-05-28| .
#2012-05-29| 897.73
#2012-05-30| 882.21
#2012-05-31| 882.79
#2012-06-01| 872.75
#2012-06-04| 865.85
#2012-06-05| 867.08
#2012-06-06| 888.30
#2012-06-07| 894.38
#2012-06-08| 887.39
#2012-06-11| 892.64
#2012-06-12| 894.73
#2012-06-13| 902.49
#2012-06-14| 893.32
#2012-06-15| 912.62
#2012-06-18| 913.27
#2012-06-19| 921.85
#2012-06-20| 922.89
#2012-06-21| 907.17
#2012-06-22| 893.36
#2012-06-25| 879.96
#2012-06-26| 884.07
#2012-06-27| 888.80
#2012-06-28| 880.62
#2012-06-29| 916.85
#2012-07-02| 922.93
#2012-07-03| 938.81
#2012-07-04| .
#2012-07-05| 936.65
#2012-07-06| 927.26
#2012-07-09| 917.55
#2012-07-10| 915.34
#2012-07-11| 911.00
#2012-07-12| 894.95
#2012-07-13| 906.99
#2012-07-16| 902.86
#2012-07-17| 909.59
#2012-07-18| 909.03
#2012-07-19| 922.31
#2012-07-20| 917.23
#2012-07-23| 890.48
#2012-07-24| 886.47
#2012-07-25| 885.13
#2012-07-26| 893.02
#2012-07-27| 915.66
#2012-07-30| 924.79
#2012-07-31| 923.84
#2012-08-01| 928.54
#2012-08-02| 919.25
#2012-08-03| 930.08
#2012-08-06| 945.59
#2012-08-07| 950.54
#2012-08-08| 952.96
#2012-08-09| 956.08
#2012-08-10| 954.07
#2012-08-13| 950.36
#2012-08-14| 952.07
#2012-08-15| 947.63
#2012-08-16| 949.39
#2012-08-17| 950.46
#2012-08-20| 948.23
#2012-08-21| 953.45
#2012-08-22| 949.02
#2012-08-23| 952.71
#2012-08-24| 944.56
#2012-08-27| 937.13
#2012-08-28| 934.95
#2012-08-29| 927.14
#2012-08-30| 919.92
#2012-08-31| 919.70
#2012-09-03| .
#2012-09-04| 916.09
#2012-09-05| 909.86
#2012-09-06| 922.69
#2012-09-07| 942.68
#2012-09-10| 942.82
#2012-09-11| 946.88
#2012-09-12| 953.35
#2012-09-13| 958.14
#2012-09-14| 989.93
#2012-09-17| 989.03
#2012-09-18| 983.07
#2012-09-19| 984.63
#2012-09-20| 976.74
#2012-09-21| 987.77
#2012-09-24| 987.11
#2012-09-25| 981.94
#2012-09-26| 972.13
#2012-09-27| 980.16
#2012-09-28| 984.48
#2012-10-01| 991.49
#2012-10-02| 991.50
#2012-10-03| 988.97
#2012-10-04| 993.65
#2012-10-05| 998.31
#2012-10-08| 990.83
#2012-10-09| 988.94
#2012-10-10| 983.97
#2012-10-11| 996.19
#2012-10-12| 995.29
#2012-10-15| 996.65
#2012-10-16|1000.36
#2012-10-17|1007.69
#2012-10-18|1012.09
#2012-10-19|1005.70
#2012-10-22|1009.20
#2012-10-23| 999.16
#2012-10-24| 998.22
#2012-10-25|1001.40
#2012-10-26| 992.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.57
#2012-11-01|1004.77
#2012-11-02|1011.23
#2012-11-05|1006.16
#2012-11-06|1012.07
#2012-11-07|1011.46
#2012-11-08| 994.00
#2012-11-09| 985.92
#2012-11-12| 984.07
#2012-11-13| 976.46
#2012-11-14| 975.44
#2012-11-15| 970.28
#2012-11-16| 963.88
#2012-11-19| 972.15
#2012-11-20| 969.32
#2012-11-21| 974.50
#2012-11-22| .
#2012-11-23| 988.50
#2012-11-26| 985.65
#2012-11-27| 985.20
#2012-11-28| 980.02
#2012-11-29| 992.82
#2012-11-30|1000.00
#2012-12-03| 996.83
#2012-12-04| 995.36
#2012-12-05|1008.90
#2012-12-06|1015.46
#2012-12-07|1016.65
#2012-12-10|1023.31
#2012-12-11|1026.80
#2012-12-12|1031.85
#2012-12-13|1026.84
#2012-12-14|1033.17
#2012-12-17|1028.62
#2012-12-18|1035.21
#2012-12-19|1046.55
#2012-12-20|1047.85
#2012-12-21|1037.88
#2012-12-24|1039.02
#2012-12-25|1039.33
#2012-12-26|1043.73
#2012-12-27|1042.93
#2012-12-28|1049.85
#2012-12-31|1050.44
#2013-01-01|1052.16
#2013-01-02|1077.95
#2013-01-03|1086.65
#2013-01-04|1082.02
#2013-01-07|1080.33
#2013-01-08|1073.03
#2013-01-09|1078.36
#2013-01-10|1081.68
#2013-01-11|1075.74
#2013-01-14|1089.76
#2013-01-15|1085.26
#2013-01-16|1081.85
#2013-01-17|1085.60
#2013-01-18|1095.09
#2013-01-21|1096.21
#2013-01-22|1095.80
#2013-01-23|1097.79
#2013-01-24|1091.52
#2013-01-25|1090.59
#2013-01-28|1091.22
#2013-01-29|1095.28
#2013-01-30|1094.31
#2013-01-31|1096.89
#2013-02-01|1101.63
#2013-02-04|1094.73
#2013-02-05|1085.41
#2013-02-06|1082.76
#2013-02-07|1077.21
#2013-02-08|1075.56
#2013-02-11|1073.91
#2013-02-12|1073.92
#2013-02-13|1076.84
#2013-02-14|1077.18
#2013-02-15|1077.82
#2013-02-18|1075.49
#2013-02-19|1072.09
#2013-02-20|1070.19
#2013-02-21|1049.82
#2013-02-22|1050.82
#2013-02-25|1051.68
#2013-02-26|1036.12
#2013-02-27|1042.78
#2013-02-28|1049.95
#2013-03-01|1043.83
#2013-03-04|1031.52
#2013-03-05|1039.96
#2013-03-06|1058.37
#2013-03-07|1063.01
#2013-03-08|1071.86
#2013-03-11|1067.87
#2013-03-12|1060.45
#2013-03-13|1046.56
#2013-03-14|1050.76
#2013-03-15|1044.68
#2013-03-18|1029.91
#2013-03-19|1020.67
#2013-03-20|1027.73
#2013-03-21|1022.05
#2013-03-22|1014.81
#2013-03-25|1013.92
#2013-03-26|1017.42
#2013-03-27|1020.33
#2013-03-28|1021.05
#2013-03-29|1021.39
#2013-04-01|1019.24
#2013-04-02|1014.15
#2013-04-03|1009.82
#2013-04-04|1002.46
#2013-04-05| 994.50
#2013-04-08| 997.19
#2013-04-09|1009.80
#2013-04-10|1019.34
#2013-04-11|1016.33
#2013-04-12|1007.77
#2013-04-15| 990.11
#2013-04-16| 994.39
#2013-04-17| 984.76
#2013-04-18| 985.57
#2013-04-19|1002.15
#2013-04-22|1002.89
#2013-04-23|1001.35
#2013-04-24|1012.19
#2013-04-25|1021.32
#2013-04-26|1017.47
#2013-04-29|1022.61
#2013-04-30|1037.89
#2013-05-01|1036.19
#2013-05-02|1033.76
#2013-05-03|1038.23
#2013-05-06|1042.44
#2013-05-07|1055.15
#2013-05-08|1061.31
#2013-05-09|1057.64
#2013-05-10|1054.28
#2013-05-13|1042.29
#2013-05-14|1042.83
#2013-05-15|1045.27
#2013-05-16|1044.85
#2013-05-17|1048.38
#2013-05-20|1058.35
#2013-05-21|1054.99
#2013-05-22|1053.32
#2013-05-23|1030.28
#2013-05-24|1031.50
#2013-05-27|1034.37
#2013-05-28|1039.98
#2013-05-29|1022.36
#2013-05-30|1018.42
#2013-05-31|1004.90
#2013-06-03| 999.70
#2013-06-04|1000.79
#2013-06-05| 988.68
#2013-06-06| 984.05
#2013-06-07| 976.47
#2013-06-10| 967.98
#2013-06-11| 948.88
#2013-06-12| 947.90
#2013-06-13| 938.34
#2013-06-14| 942.94
#2013-06-17| 950.69
#2013-06-18| 944.08
#2013-06-19| 931.85
#2013-06-20| 896.59
#2013-06-21| 893.59
#2013-06-24| 871.61
#2013-06-25| 877.15
#2013-06-26| 892.35
#2013-06-27| 902.19
#2013-06-28| 916.75
#2013-07-01| 918.81
#2013-07-02| 901.61
#2013-07-03| 882.52
#2013-07-04| 893.73
#2013-07-05| 894.39
#2013-07-08| 887.30
#2013-07-09| 889.94
#2013-07-10| 893.42
#2013-07-11| 919.34
#2013-07-12| 919.63
#2013-07-15| 928.52
#2013-07-16| 932.45
#2013-07-17| 936.51
#2013-07-18| 938.85
#2013-07-19| 933.62
#2013-07-22| 937.41
#2013-07-23| 953.35
#2013-07-24| 948.79
#2013-07-25| 947.08
#2013-07-26| 946.15
#2013-07-29| 936.76
#2013-07-30| 929.09
#2013-07-31| 923.77
#2013-08-01| 933.15
#2013-08-02| 930.58
#2013-08-05| 929.06
#2013-08-06| 915.43
#2013-08-07| 909.01
#2013-08-08| 920.28
#2013-08-09| 931.22
#2013-08-12| 942.49
#2013-08-13| 950.77
#2013-08-14| 953.72
#2013-08-15| 948.09
#2013-08-16| 940.74
#2013-08-19| 929.49
#2013-08-20| 913.12
#2013-08-21| 907.89
#2013-08-22| 910.70
#2013-08-23| 922.59
#2013-08-26| 921.88
#2013-08-27| 903.97
#2013-08-28| 894.85
#2013-08-29| 903.96
#2013-08-30| 907.67
#2013-09-02| 920.84
#2013-09-03| 913.67
#2013-09-04| 922.74
#2013-09-05| 942.46
#2013-09-06| 951.77
#2013-09-09| 968.77
#2013-09-10| 988.33
#2013-09-11| 985.49
#2013-09-12| 983.23
#2013-09-13| 982.81
#2013-09-16| 995.30
#2013-09-17| 996.32
#2013-09-18| 999.31
#2013-09-19|1021.92
#2013-09-20|1013.75
#2013-09-23|1012.48
#2013-09-24|1007.03
#2013-09-25|1005.25
#2013-09-26|1002.31
#2013-09-27| 998.14
#2013-09-30| 986.90
#2013-10-01| 995.76
#2013-10-02| 996.42
#2013-10-03|1004.46
#2013-10-04|1008.33
#2013-10-07|1005.77
#2013-10-08|1012.83
#2013-10-09|1013.38
#2013-10-10|1020.43
#2013-10-11|1028.84
#2013-10-14|1030.91
#2013-10-15|1033.74
#2013-10-16|1034.69
#2013-10-17|1034.11
#2013-10-18|1043.37
#2013-10-21|1047.65
#2013-10-22|1047.48
#2013-10-23|1030.88
#2013-10-24|1024.31
#2013-10-25|1020.81
#2013-10-28|1026.86
#2013-10-29|1031.49
#2013-10-30|1041.73
#2013-10-31|1038.58
#2013-11-01|1032.32
#2013-11-04|1036.43
#2013-11-05|1024.52
#2013-11-06|1020.39
#2013-11-07|1011.66
#2013-11-08| 995.19
#2013-11-11| 986.61
#2013-11-12| 979.38
#2013-11-13| 969.95
#2013-11-14| 984.99
#2013-11-15| 995.19
#2013-11-18|1027.06
#2013-11-19|1022.78
#2013-11-20|1019.11
#2013-11-21|1004.49
#2013-11-22|1011.10
#2013-11-25|1010.73
#2013-11-26|1002.87
#2013-11-27|1005.32
#2013-11-28|1005.61
#2013-11-29|1012.66
#2013-12-02|1007.00
#2013-12-03| 997.65
#2013-12-04| 990.71
#2013-12-05| 997.44
#2013-12-06|1003.45
#2013-12-09|1012.05
#2013-12-10|1010.54
#2013-12-11| 994.13
#2013-12-12| 984.74
#2013-12-13| 983.89
#2013-12-16| 984.77
#2013-12-17| 982.28
#2013-12-18| 986.69
#2013-12-19| 982.99
#2013-12-20| 977.83
#2013-12-23| 983.24
#2013-12-24| 989.86
#2013-12-25| 989.67
#2013-12-26| 989.91
#2013-12-27| 993.39
#2013-12-30| 992.92
#2013-12-31| 995.85
#2014-01-01| 996.09
#2014-01-02| 983.93
#2014-01-03| 976.17
#2014-01-06| 967.10
#2014-01-07| 963.58
#2014-01-08| 967.86
#2014-01-09| 955.15
#2014-01-10| 962.30
#2014-01-13| 967.51
#2014-01-14| 964.60
#2014-01-15| 971.49
#2014-01-16| 966.91
#2014-01-17| 964.95
#2014-01-20| 961.38
#2014-01-21| 961.49
#2014-01-22| 967.98
#2014-01-23| 954.09
#2014-01-24| 937.25
#2014-01-27| 919.32
#2014-01-28| 920.62
#2014-01-29| 922.66
#2014-01-30| 919.94
#2014-01-31| 921.11
#2014-02-03| 910.07
#2014-02-04| 901.36
#2014-02-05| 902.65
#2014-02-06| 914.44
#2014-02-07| 922.53
#2014-02-10| 919.81
#2014-02-11| 930.27
#2014-02-12| 936.46
#2014-02-13| 926.45
#2014-02-14| 936.84
#2014-02-17| 942.40
#2014-02-18| 935.15
#2014-02-19| 937.58
#2014-02-20| 933.49
#2014-02-21| 938.48
#2014-02-24| 937.29
#2014-02-25| 930.06
#2014-02-26| 931.67
#2014-02-27| 941.13
#2014-02-28| 941.25
#2014-03-03| 919.59
#2014-03-04| 929.75
#2014-03-05| 926.54
#2014-03-06| 938.24
#2014-03-07| 933.39
#2014-03-10| 922.78
#2014-03-11| 920.45
#2014-03-12| 908.96
#2014-03-13| 901.75
#2014-03-14| 893.63
#2014-03-17| 898.90
#2014-03-18| 913.56
#2014-03-19| 916.39
#2014-03-20| 910.87
#2014-03-21| 918.15
#2014-03-24| 930.50
#2014-03-25| 933.69
#2014-03-26| 940.93
#2014-03-27| 949.70
#2014-03-28| 960.90
#2014-03-31| 972.15
#2014-04-01| 976.74
#2014-04-02| 983.04
#2014-04-03| 978.77
#2014-04-04| 979.60
#2014-04-07| 982.51
#2014-04-08| 988.75
#2014-04-09| 992.11
#2014-04-10|1001.23
#2014-04-11| 995.54
#2014-04-14| 991.29
#2014-04-15| 971.04
#2014-04-16| 972.61
#2014-04-17| 982.16
#2014-04-18| 986.69
#2014-04-21| 985.13
#2014-04-22| 980.59
#2014-04-23| 974.91
#2014-04-24| 976.34
#2014-04-25| 965.39
#2014-04-28| 962.51
#2014-04-29| 970.63
#2014-04-30| 963.65
#2014-05-01| 964.13
#2014-05-02| 972.30
#2014-05-05| 970.67
#2014-05-06| 974.87
#2014-05-07| 974.51
#2014-05-08| 974.95
#2014-05-09| 975.34
#2014-05-12| 991.75
#2014-05-13| 999.65
#2014-05-14|1007.78
#2014-05-15|1008.07
#2014-05-16|1011.65
#2014-05-19|1016.08
#2014-05-20|1012.39
#2014-05-21|1016.68
#2014-05-22|1026.48
#2014-05-23|1030.90
#2014-05-26|1030.19
#2014-05-27|1017.41
#2014-05-28|1023.77
#2014-05-29|1020.44
#2014-05-30|1011.86
#2014-06-02|1016.59
#2014-06-03|1026.21
#2014-06-04|1021.04
#2014-06-05|1025.59
#2014-06-06|1041.74
#2014-06-09|1054.04
#2014-06-10|1061.56
#2014-06-11|1061.07
#2014-06-12|1063.38
#2014-06-13|1058.22
#2014-06-16|1055.78
#2014-06-17|1051.25
#2014-06-18|1053.04
#2014-06-19|1056.98
#2014-06-20|1052.86
#2014-06-23|1046.41
#2014-06-24|1056.17
#2014-06-25|1049.68
#2014-06-26|1052.86
#2014-06-27|1053.55
#2014-06-30|1055.38
#2014-07-01|1056.21
#2014-07-02|1066.95
#2014-07-03|1070.26
#2014-07-04|1072.74
#2014-07-07|1073.19
#2014-07-08|1069.04
#2014-07-09|1063.76
#2014-07-10|1065.23
#2014-07-11|1063.06
#2014-07-14|1069.58
#2014-07-15|1073.25
#2014-07-16|1077.09
#2014-07-17|1070.37
#2014-07-18|1073.36
#2014-07-21|1073.74
#2014-07-22|1089.21
#2014-07-23|1092.76
#2014-07-24|1099.04
#2014-07-25|1095.23
#2014-07-28|1092.28
#2014-07-29|1091.24
#2014-07-30|1090.73
#2014-07-31|1079.40
#2014-08-01|1071.36
#2014-08-04|1080.30
#2014-08-05|1075.70
#2014-08-06|1070.00
#2014-08-07|1065.74
#2014-08-08|1057.94
#2014-08-11|1076.33
#2014-08-12|1080.46
#2014-08-13|1083.14
#2014-08-14|1085.05
#2014-08-15|1093.50
#2014-08-18|1102.09
#2014-08-19|1110.04
#2014-08-20|1111.66
#2014-08-21|1116.83
#2014-08-22|1113.45
#2014-08-25|1120.06
#2014-08-26|1119.22
#2014-08-27|1125.75
#2014-08-28|1114.71
#2014-08-29|1119.97
#2014-09-01|1122.03
#2014-09-02|1125.46
#2014-09-03|1147.53
#2014-09-04|1143.61
#2014-09-05|1142.30
#2014-09-08|1138.40
#2014-09-09|1130.88
#2014-09-10|1112.46
#2014-09-11|1110.41
#2014-09-12|1098.58
#2014-09-15|1091.60
#2014-09-16|1088.26
#2014-09-17|1095.31
#2014-09-18|1089.13
#2014-09-19|1085.68
#2014-09-22|1070.64
#2014-09-23|1061.55
#2014-09-24|1067.33
#2014-09-25|1055.78
#2014-09-26|1056.34
#2014-09-29|1032.80
#2014-09-30|1024.30
#2014-10-01|1017.24
#2014-10-02|1016.85
#2014-10-03|1022.12
#2014-10-06|1049.84
#2014-10-07|1052.56
#2014-10-08|1042.81
#2014-10-09|1056.99
#2014-10-10|1031.50
#2014-10-13|1045.99
#2014-10-14|1042.20
#2014-10-15|1030.78
#2014-10-16|1005.96
#2014-10-17|1019.82
#2014-10-20|1017.15
#2014-10-21|1009.94
#2014-10-22|1020.52
#2014-10-23|1004.66
#2014-10-24|1014.01
#2014-10-27| 993.52
#2014-10-28|1018.00
#2014-10-29|1025.88
#2014-10-30|1036.52
#2014-10-31|1052.69
#2014-11-03|1042.87
#2014-11-04|1043.70
#2014-11-05|1036.42
#2014-11-06|1024.62
#2014-11-07|1023.20
#2014-11-10|1029.34
#2014-11-11|1025.52
#2014-11-12|1034.25
#2014-11-13|1025.51
#2014-11-14|1023.09
#2014-11-17|1016.08
#2014-11-18|1015.71
#2014-11-19|1017.80
#2014-11-20|1021.09
#2014-11-21|1042.20
#2014-11-24|1052.28
#2014-11-25|1048.75
#2014-11-26|1054.59
#2014-11-27|1050.93
#2014-11-28|1044.35
#2014-12-01|1019.66
#2014-12-02|1022.56
#2014-12-03|1027.14
#2014-12-04|1028.27
#2014-12-05|1029.64
#2014-12-08|1021.03
#2014-12-09|1000.93
#2014-12-10| 999.21
#2014-12-11| 986.47
#2014-12-12| 973.38
#2014-12-15| 956.70
#2014-12-16| 934.56
#2014-12-17| 948.74
#2014-12-18| 965.23
#2014-12-19| 976.68
#2014-12-22| 992.02
#2014-12-23| 985.95
#2014-12-24| 982.79
#2014-12-25| 982.95
#2014-12-26| 981.96
#2014-12-29| 994.61
#2014-12-30| 991.66
#2014-12-31| 995.59
#2015-01-01| 996.04
#2015-01-02| 998.69
#2015-01-05| 992.30
#2015-01-06| 983.54
#2015-01-07| 994.05
#2015-01-08|1009.97
#2015-01-09|1011.93
#2015-01-12|1005.42
#2015-01-13|1007.86
#2015-01-14|1006.82
#2015-01-15|1018.20
#2015-01-16|1019.22
#2015-01-19|1000.38
#2015-01-20|1011.50
#2015-01-21|1034.87
#2015-01-22|1043.13
#2015-01-23|1047.00
#2015-01-26|1042.49
#2015-01-27|1042.41
#2015-01-28|1036.59
#2015-01-29|1026.85
#2015-01-30|1011.00
#2015-02-02|1010.92
#2015-02-03|1022.88
#2015-02-04|1021.44
#2015-02-05|1023.80
#2015-02-06|1016.19
#2015-02-09|1008.93
#2015-02-10|1004.76
#2015-02-11|1001.21
#2015-02-12|1017.94
#2015-02-13|1034.86
#2015-02-16|1032.09
#2015-02-17|1033.09
#2015-02-18|1039.74
#2015-02-19|1038.05
#2015-02-20|1035.16
#2015-02-23|1032.47
#2015-02-24|1036.19
#2015-02-25|1035.71
#2015-02-26|1040.50
#2015-02-27|1042.93
#2015-03-02|1044.90
#2015-03-03|1039.88
#2015-03-04|1021.43
#2015-03-05|1020.56
#2015-03-06|1014.24
#2015-03-09|1002.60
#2015-03-10| 986.94
#2015-03-11| 986.16
#2015-03-12| 992.39
#2015-03-13| 979.86
#2015-03-16| 985.48
#2015-03-17| 992.52
#2015-03-18|1002.36
#2015-03-19|1004.37
#2015-03-20|1010.36
#2015-03-23|1015.04
#2015-03-24|1013.12
#2015-03-25|1012.55
#2015-03-26| 998.57
#2015-03-27| 993.51
#2015-03-30|1017.03
#2015-03-31|1023.08
#2015-04-01|1041.59
#2015-04-02|1054.38
#2015-04-03|1058.28
#2015-04-06|1067.05
#2015-04-07|1066.57
#2015-04-08|1102.49
#2015-04-09|1122.43
#2015-04-10|1131.26
#2015-04-13|1152.22
#2015-04-14|1138.15
#2015-04-15|1145.67
#2015-04-16|1156.18
#2015-04-17|1140.47
#2015-04-20|1116.59
#2015-04-21|1134.13
#2015-04-22|1147.04
#2015-04-23|1147.79
#2015-04-24|1150.42
#2015-04-27|1154.34
#2015-04-28|1159.13
#2015-04-29|1151.96
#2015-04-30|1143.58
#2015-05-01|1142.10
#2015-05-04|1147.72
#2015-05-05|1144.48
#2015-05-06|1129.05
#2015-05-07|1107.89
#2015-05-08|1130.17
#2015-05-11|1138.20
#2015-05-12|1125.07
#2015-05-13|1126.73
#2015-05-14|1128.77
#2015-05-15|1144.23
#2015-05-18|1138.69
#2015-05-19|1139.38
#2015-05-20|1132.70
#2015-05-21|1131.95
#2015-05-22|1140.15
#2015-05-25|1136.70
#2015-05-26|1138.28
#2015-05-27|1132.79
#2015-05-28|1112.92
#2015-05-29|1106.90
#2015-06-01|1115.31
#2015-06-02|1113.93
#2015-06-03|1106.99
#2015-06-04|1103.29
#2015-06-05|1093.57
#2015-06-08|1092.89
#2015-06-09|1084.44
#2015-06-10|1087.31
#2015-06-11|1081.64
#2015-06-12|1092.59
#2015-06-15|1083.62
#2015-06-16|1074.21
#2015-06-17|1081.27
#2015-06-18|1088.94
#2015-06-19|1083.91
#2015-06-22|1097.23
#2015-06-23|1105.24
#2015-06-24|1109.27
#2015-06-25|1098.79
#2015-06-26|1086.39
#2015-06-29|1061.92
#2015-06-30|1078.58
#2015-07-01|1078.87
#2015-07-02|1076.32
#2015-07-03|1063.04
#2015-07-06|1037.59
#2015-07-07|1017.34
#2015-07-08| 974.04
#2015-07-09|1002.75
#2015-07-10|1026.93
#2015-07-13|1041.01
#2015-07-14|1040.69
#2015-07-15|1033.23
#2015-07-16|1041.74
#2015-07-17|1043.51
#2015-07-20|1038.55
#2015-07-21|1042.47
#2015-07-22|1035.00
#2015-07-23|1028.42
#2015-07-24|1013.32
#2015-07-27| 980.10
#2015-07-28| 980.30
#2015-07-29| 993.03
#2015-07-30| 987.54
#2015-07-31| 992.59
#2015-08-03| 981.06
#2015-08-04| 982.07
#2015-08-05| 987.20
#2015-08-06| 980.18
#2015-08-07| 982.73
#2015-08-10| 990.33
#2015-08-11| 982.36
#2015-08-12| 962.76
#2015-08-13| 961.95
#2015-08-14| 968.86
#2015-08-17| 962.01
#2015-08-18| 951.98
#2015-08-19| 943.83
#2015-08-20| 928.02
#2015-08-21| 908.56
#2015-08-24| 852.74
#2015-08-25| 860.64
#2015-08-26| 854.13
#2015-08-27| 893.82
#2015-08-28| 891.68
#2015-08-31| 884.52
#2015-09-01| 862.16
#2015-09-02| 853.22
#2015-09-03| 859.44
#2015-09-04| 846.38
#2015-09-07| 837.01
#2015-09-08| 858.96
#2015-09-09| 882.51
#2015-09-10| 868.90
#2015-09-11| 866.43
#2015-09-14| 873.66
#2015-09-15| 878.44
#2015-09-16| 896.80
#2015-09-17| 894.18
#2015-09-18| 897.94
#2015-09-21| 888.86
#2015-09-22| 876.97
#2015-09-23| 861.56
#2015-09-24| 854.86
#2015-09-25| 864.34
#2015-09-28| 857.19
#2015-09-29| 845.23
#2015-09-30| 865.63
#2015-10-01| 866.46
#2015-10-02| 883.05
#2015-10-05| 904.63
#2015-10-06| 911.09
#2015-10-07| 937.87
#2015-10-08| 930.64
#2015-10-09| 945.56
#2015-10-12| 948.67
#2015-10-13| 933.79
#2015-10-14| 926.01
#2015-10-15| 939.99
#2015-10-16| 945.38
#2015-10-19| 946.53
#2015-10-20| 945.21
#2015-10-21| 938.92
#2015-10-22| 940.51
#2015-10-23| 951.10
#2015-10-26| 947.37
#2015-10-27| 942.18
#2015-10-28| 936.91
#2015-10-29| 925.04
#2015-10-30| 924.49
#2015-11-02| 918.70
#2015-11-03| 934.21
#2015-11-04| 943.39
#2015-11-05| 940.29
#2015-11-06| 932.15
#2015-11-09| 925.83
#2015-11-10| 913.15
#2015-11-11| 916.76
#2015-11-12| 921.57
#2015-11-13| 908.12
#2015-11-16| 901.80
#2015-11-17| 913.06
#2015-11-18| 911.71
#2015-11-19| 926.92
#2015-11-20| 933.49
#2015-11-23| 931.76
#2015-11-24| 928.24
#2015-11-25| 922.11
#2015-11-26| 922.22
#2015-11-27| 907.64
#2015-11-30| 897.61
#2015-12-01| 907.71
#2015-12-02| 908.30
#2015-12-03| 911.67
#2015-12-04| 900.04
#2015-12-07| 896.39
#2015-12-08| 883.24
#2015-12-09| 884.98
#2015-12-10| 881.63
#2015-12-11| 866.34
#2015-12-14| 862.11
#2015-12-15| 867.70
#2015-12-16| 876.94
#2015-12-17| 888.86
#2015-12-18| 878.30
#2015-12-21| 876.72
#2015-12-22| 877.83
#2015-12-23| 891.84
#2015-12-24| 894.19
#2015-12-25| 894.05
#2015-12-28| 889.56
#2015-12-29| 891.83
#2015-12-30| 881.11
#2015-12-31| 886.79
#2016-01-01| 887.76
#2016-01-04| 859.22
#2016-01-05| 858.83
#2016-01-06| 851.23
#2016-01-07| 823.96
#2016-01-08| 829.74
#2016-01-11| 806.42
#2016-01-12| 800.11
#2016-01-13| 803.68
#2016-01-14| 799.19
#2016-01-15| 777.08
#2016-01-18| 766.57
#2016-01-19| 780.89
#2016-01-20| 754.98
#2016-01-21| 744.18
#2016-01-22| 771.41
#2016-01-25| 777.45
#2016-01-26| 764.36
#2016-01-27| 770.77
#2016-01-28| 774.92
#2016-01-29| 799.42
#2016-02-01| 798.48
#2016-02-02| 782.92
#2016-02-03| 773.64
#2016-02-04| 790.16
#2016-02-05| 793.34
#2016-02-08| 788.57
#2016-02-09| 783.46
#2016-02-10| 780.21
#2016-02-11| 748.28
#2016-02-12| 745.40
#2016-02-15| 768.01
#2016-02-16| 769.59
#2016-02-17| 774.40
#2016-02-18| 787.13
#2016-02-19| 783.31
#2016-02-22| 798.47
#2016-02-23| 790.52
#2016-02-24| 780.16
#2016-02-25| 771.33
#2016-02-26| 779.81
#2016-02-29| 778.87
#2016-03-01| 799.04
#2016-03-02| 822.18
#2016-03-03| 835.42
#2016-03-04| 854.57
#2016-03-07| 858.54
#2016-03-08| 851.67
#2016-03-09| 852.55
#2016-03-10| 853.54
#2016-03-11| 863.24
#2016-03-14| 866.89
#2016-03-15| 848.76
#2016-03-16| 848.03
#2016-03-17| 877.53
#2016-03-18| 888.84
#2016-03-21| 895.02
#2016-03-22| 894.44
#2016-03-23| 884.89
#2016-03-24| 875.86
#2016-03-25| 876.00
#2016-03-28| 879.06
#2016-03-29| 877.52
#2016-03-30| 896.75
#2016-03-31| 898.93
#2016-04-01| 891.05
#2016-04-04| 887.00
#2016-04-05| 873.21
#2016-04-06| 872.85
#2016-04-07| 873.81
#2016-04-08| 884.88
#2016-04-11| 896.93
#2016-04-12| 906.23
#2016-04-13| 927.36
#2016-04-14| 927.83
#2016-04-15| 928.02
#2016-04-18| 922.90
#2016-04-19| 934.11
#2016-04-20| 929.20
#2016-04-21| 934.65
#2016-04-22| 925.26
#2016-04-25| 916.72
#2016-04-26| 924.86
#2016-04-27| 927.72
#2016-04-28| 929.57
#2016-04-29| 923.78
#2016-05-02| 919.66
#2016-05-03| 901.92
#2016-05-04| 899.14
#2016-05-05| 893.89
#2016-05-06| 886.78
#2016-05-09| 885.51
#2016-05-10| 895.67
#2016-05-11| 895.77
#2016-05-12| 895.21
#2016-05-13| 882.73
#2016-05-16| 887.77
#2016-05-17| 891.67
#2016-05-18| 881.95
#2016-05-19| 866.02
#2016-05-20| 869.08
#2016-05-23| 865.52
#2016-05-24| 866.95
#2016-05-25| 882.09
#2016-05-26| 886.48
#2016-05-27| 892.69
#2016-05-30| 896.12
#2016-05-31| 896.30
#2016-06-01| 896.72
#2016-06-02| 902.47
#2016-06-03| 908.77
#2016-06-06| 915.75
#2016-06-07| 930.91
#2016-06-08| 938.76
#2016-06-09| 934.86
#2016-06-10| 916.98
#2016-06-13| 902.32
#2016-06-14| 895.16
#2016-06-15| 902.89
#2016-06-16| 892.82
#2016-06-17| 901.33
#2016-06-20| 913.79
#2016-06-21| 917.72
#2016-06-22| 921.57
#2016-06-23| 930.06
#2016-06-24| 906.24
#2016-06-27| 901.00
#2016-06-28| 908.51
#2016-06-29| 927.42
#2016-06-30| 941.65
#2016-07-01| 943.96
#2016-07-04| 952.55
#2016-07-05| 940.09
#2016-07-06| 931.83
#2016-07-07| 938.04
#2016-07-08| 941.01
#2016-07-11| 957.04
#2016-07-12| 968.71
#2016-07-13| 971.35
#2016-07-14| 984.22
#2016-07-15| 982.16
#2016-07-18| 985.04
#2016-07-19| 981.18
#2016-07-20| 987.41
#2016-07-21| 987.74
#2016-07-22| 986.99
#2016-07-25| 988.69
#2016-07-26| 987.39
#2016-07-27| 990.54
#2016-07-28| 991.93
#2016-07-29| 989.32
#2016-08-01| 992.61
#2016-08-02| 988.56
#2016-08-03| 979.61
#2016-08-04| 988.22
#2016-08-05|1002.15
#2016-08-08|1012.60
#2016-08-09|1014.43
#2016-08-10|1009.51
#2016-08-11|1018.43
#2016-08-12|1023.84
#2016-08-15|1033.13
#2016-08-16|1032.00
#2016-08-17|1028.68
#2016-08-18|1035.95
#2016-08-19|1032.93
#2016-08-22|1027.86
#2016-08-23|1028.21
#2016-08-24|1022.81
#2016-08-25|1019.85
#2016-08-26|1024.67
#2016-08-29|1023.71
#2016-08-30|1032.23
#2016-08-31|1028.70
#2016-09-01|1029.36
#2016-09-02|1039.70
#2016-09-05|1048.20
#2016-09-06|1066.02
#2016-09-07|1068.12
#2016-09-08|1074.03
#2016-09-09|1059.43
#2016-09-12|1034.89
#2016-09-13|1027.73
#2016-09-14|1027.75
#2016-09-15|1032.16
#2016-09-16|1031.22
#2016-09-19|1041.20
#2016-09-20|1041.77
#2016-09-21|1048.23
#2016-09-22|1062.05
#2016-09-23|1056.93
#2016-09-26|1041.89
#2016-09-27|1046.68
#2016-09-28|1051.15
#2016-09-29|1044.99
#2016-09-30|1037.45
#2016-10-03|1054.15
#2016-10-04|1057.81
#2016-10-05|1061.40
#2016-10-06|1064.90
#2016-10-07|1064.41
#2016-10-10|1068.12
#2016-10-11|1060.92
#2016-10-12|1057.81
#2016-10-13|1042.53
#2016-10-14|1050.15
#2016-10-17|1045.09
#2016-10-18|1065.23
#2016-10-19|1063.49
#2016-10-20|1065.69
#2016-10-21|1066.97
#2016-10-24|1074.37
#2016-10-25|1072.86
#2016-10-26|1063.92
#2016-10-27|1057.99
#2016-10-28|1054.70
#2016-10-31|1056.35
#2016-11-01|1052.62
#2016-11-02|1038.49
#2016-11-03|1029.90
#2016-11-04|1024.75
#2016-11-07|1042.37
#2016-11-08|1049.09
#2016-11-09|1031.18
#2016-11-10|1027.78
#2016-11-11| 995.15
#2016-11-14| 991.24
#2016-11-15| 984.65
#2016-11-16| 990.70
#2016-11-17| 987.66
#2016-11-18| 988.65
#2016-11-21| 991.77
#2016-11-22|1004.03
#2016-11-23|1000.45
#2016-11-24| 996.93
#2016-11-25|1004.48
#2016-11-28|1011.63
#2016-11-29|1004.77
#2016-11-30|1014.18
#2016-12-01|1006.03
#2016-12-02| 999.85
#2016-12-05| 998.95
#2016-12-06|1006.04
#2016-12-07|1010.54
#2016-12-08|1021.11
#2016-12-09|1019.79
#2016-12-12|1008.16
#2016-12-13|1012.42
#2016-12-14|1006.49
#2016-12-15| 992.65
#2016-12-16| 991.42
#2016-12-19| 983.41
#2016-12-20| 981.38
#2016-12-21| 985.14
#2016-12-22| 975.64
#2016-12-23| 980.27
#2016-12-26| 978.92
#2016-12-27| 983.04
#2016-12-28| 992.15
#2016-12-29|1002.43
#2016-12-30|1011.01
#2017-01-02|1010.01
#2017-01-03|1018.90
#2017-01-04|1020.71
#2017-01-05|1033.32
#2017-01-06|1031.22
#2017-01-09|1030.61
#2017-01-10|1039.32
#2017-01-11|1042.81
#2017-01-12|1052.54
#2017-01-13|1049.55
#2017-01-16|1044.11
#2017-01-17|1049.83
#2017-01-18|1054.17
#2017-01-19|1051.85
#2017-01-20|1047.96
#2017-01-23|1055.81
#2017-01-24|1061.73
#2017-01-25|1067.01
#2017-01-26|1074.20
#2017-01-27|1078.15
#2017-01-30|1073.76
#2017-01-31|1070.05
#2017-02-01|1077.47
#2017-02-02|1078.30
#2017-02-03|1083.00
#2017-02-06|1087.94
#2017-02-07|1085.69
#2017-02-08|1092.74
#2017-02-09|1098.86
#2017-02-10|1104.55
#2017-02-13|1112.78
#2017-02-14|1109.27
#2017-02-15|1121.03
#2017-02-16|1125.53
#2017-02-17|1117.78
#2017-02-20|1127.60
#2017-02-21|1129.08
#2017-02-22|1136.30
#2017-02-23|1134.27
#2017-02-24|1122.59
#2017-02-27|1117.66
#2017-02-28|1114.00
#2017-03-01|1117.47
#2017-03-02|1110.11
#2017-03-03|1109.30
#2017-03-06|1115.00
#2017-03-07|1114.49
#2017-03-08|1109.66
#2017-03-09|1095.64
#2017-03-10|1099.37
#2017-03-13|1112.81
#2017-03-14|1119.59
#2017-03-15|1124.58
#2017-03-16|1144.23
#2017-03-17|1141.62
#2017-03-20|1149.56
#2017-03-21|1146.20
#2017-03-22|1136.12
#2017-03-23|1134.81
#2017-03-24|1138.44
#2017-03-27|1131.29
#2017-03-28|1137.27
#2017-03-29|1143.46
#2017-03-30|1140.77
#2017-03-31|1133.30
#2017-04-03|1144.99
#2017-04-04|1146.59
#2017-04-05|1153.40
#2017-04-06|1148.13
#2017-04-07|1146.12
#2017-04-10|1139.02
#2017-04-11|1137.26
#2017-04-12|1138.00
#2017-04-13|1136.10
#2017-04-14|1134.85
#2017-04-17|1141.48
#2017-04-18|1131.12
#2017-04-19|1125.57
#2017-04-20|1133.18
#2017-04-21|1132.67
#2017-04-24|1142.78
#2017-04-25|1156.11
#2017-04-26|1156.37
#2017-04-27|1153.56
#2017-04-28|1152.46
#2017-05-01|1153.90
#2017-05-02|1161.29
#2017-05-03|1158.55
#2017-05-04|1148.56
#2017-05-05|1142.08
#2017-05-08|1144.79
#2017-05-09|1153.02
#2017-05-10|1164.82
#2017-05-11|1169.50
#2017-05-12|1173.44
#2017-05-15|1184.77
#2017-05-16|1188.88
#2017-05-17|1183.02
#2017-05-18|1137.40
#2017-05-19|1145.96
#2017-05-22|1148.67
#2017-05-23|1149.31
#2017-05-24|1149.42
#2017-05-25|1160.41
#2017-05-26|1169.54
#2017-05-29|1168.45
#2017-05-30|1170.13
#2017-05-31|1165.15
#2017-06-01|1165.86
#2017-06-02|1169.96
#2017-06-05|1169.63
#2017-06-06|1170.36
#2017-06-07|1174.17
#2017-06-08|1174.38
#2017-06-09|1173.40
#2017-06-12|1160.62
#2017-06-13|1162.80
#2017-06-14|1166.90
#2017-06-15|1156.97
#2017-06-16|1157.18
#2017-06-19|1167.31
#2017-06-20|1160.27
#2017-06-21|1157.16
#2017-06-22|1158.85
#2017-06-23|1158.05
#2017-06-26|1168.07
#2017-06-27|1164.96
#2017-06-28|1160.85
#2017-06-29|1167.27
#2017-06-30|1165.46
#2017-07-03|1174.73
#2017-07-04|1166.98
#2017-07-05|1170.33
#2017-07-06|1171.42
#2017-07-07|1168.83
#2017-07-10|1177.74
#2017-07-11|1189.70
#2017-07-12|1201.16
#2017-07-13|1215.26
#2017-07-14|1220.22
#2017-07-17|1223.90
#2017-07-18|1223.53
#2017-07-19|1235.92
#2017-07-20|1235.24
#2017-07-21|1234.51
#2017-07-24|1238.62
#2017-07-25|1236.66
#2017-07-26|1238.89
#2017-07-27|1247.54
#2017-07-28|1242.54
#2017-07-31|1253.39
#2017-08-01|1261.40
#2017-08-02|1264.38
#2017-08-03|1258.23
#2017-08-04|1262.57
#2017-08-07|1271.24
#2017-08-08|1274.91
#2017-08-09|1266.18
#2017-08-10|1248.64
#2017-08-11|1229.56
#2017-08-14|1247.97
#2017-08-15|1244.34
#2017-08-16|1256.92
#2017-08-17|1256.78
#2017-08-18|1250.94
#2017-08-21|1252.04
#2017-08-22|1261.12
#2017-08-23|1266.03
#2017-08-24|1275.95
#2017-08-25|1282.81
#2017-08-28|1285.15
#2017-08-29|1277.46
#2017-08-30|1287.98
#2017-08-31|1291.59
#2017-09-01|1298.17
#2017-09-04|1289.81
#2017-09-05|1295.71
#2017-09-06|1299.29
#2017-09-07|1302.68
#2017-09-08|1305.60
#2017-09-11|1319.85
#2017-09-12|1324.23
#2017-09-13|1322.14
#2017-09-14|1322.85
#2017-09-15|1327.75
#2017-09-18|1340.49
#2017-09-19|1337.42
#2017-09-20|1342.15
#2017-09-21|1335.76
#2017-09-22|1323.31
#2017-09-25|1297.82
#2017-09-26|1294.30
#2017-09-27|1289.26
#2017-09-28|1283.11
#2017-09-29|1295.43
#2017-10-02|1295.28
#2017-10-03|1323.13
#2017-10-04|1334.30
#2017-10-05|1334.33
#2017-10-06|1336.97
#2017-10-09|1330.51
#2017-10-10|1341.57
#2017-10-11|1337.51
#2017-10-12|1343.45
#2017-10-13|1350.16
#2017-10-16|1357.70
#2017-10-17|1351.08
#2017-10-18|1353.16
#2017-10-19|1334.60
#2017-10-20|1343.72
#2017-10-23|1341.13
#2017-10-24|1336.86
#2017-10-25|1347.39
#2017-10-26|1341.11
#2017-10-27|1342.17
#2017-10-30|1341.87
#2017-10-31|1339.65
#2017-11-01|1352.73
#2017-11-02|1351.21
#2017-11-03|1351.32
#2017-11-06|1355.82
#2017-11-07|1356.32
#2017-11-08|1359.85
#2017-11-09|1362.65
#2017-11-10|1357.41
#2017-11-13|1351.51
#2017-11-14|1340.57
#2017-11-15|1326.82
#2017-11-16|1344.93
#2017-11-17|1357.13
#2017-11-20|1362.38
#2017-11-21|1382.83
#2017-11-22|1387.68
#2017-11-23|1380.44
#2017-11-24|1385.41
#2017-11-27|1380.20
#2017-11-28|1382.75
#2017-11-29|1374.17
#2017-11-30|1349.23
#2017-12-01|1341.98
#2017-12-04|1349.58
#2017-12-05|1341.81
#2017-12-06|1322.62
#2017-12-07|1324.73
#2017-12-08|1342.70
#2017-12-11|1356.71
#2017-12-12|1346.18
#2017-12-13|1350.09
#2017-12-14|1351.15
#2017-12-15|1347.30
#2017-12-18|1355.17
#2017-12-19|1363.33
#2017-12-20|1362.43
#2017-12-21|1373.34
#2017-12-22|1381.56
#2017-12-25|1381.32
#2017-12-26|1385.30
#2017-12-27|1384.74
#2017-12-28|1392.96
#2017-12-29|1397.61
#2018-01-01|1394.54
#2018-01-02|1420.64
#2018-01-03|1426.84
#2018-01-04|1443.67
#2018-01-05|1450.18
#2018-01-08|1460.18
#2018-01-09|1458.25
#2018-01-10|1458.26
#2018-01-11|1460.56
#2018-01-12|1472.82
#2018-01-15|1469.89
#2018-01-16|1475.36
#2018-01-17|1487.25
#2018-01-18|1492.01
#2018-01-19|1503.00
#2018-01-22|1515.71
#2018-01-23|1530.36
#2018-01-24|1544.90
#2018-01-25|1537.16
#2018-01-26|1555.87
#2018-01-29|1548.47
#2018-01-30|1529.03
#2018-01-31|1535.30
#2018-02-01|1529.10
#2018-02-02|1507.01
#2018-02-05|1486.31
#2018-02-06|1435.95
#2018-02-07|1427.36
#2018-02-08|1427.67
#2018-02-09|1394.15
#2018-02-12|1402.26
#2018-02-13|1414.84
#2018-02-14|1440.70
#2018-02-15|1463.13
#2018-02-16|1458.85
#2018-02-19|1455.35
#2018-02-20|1450.41
#2018-02-21|1467.87
#2018-02-22|1457.64
#2018-02-23|1477.48
#2018-02-26|1487.58
#2018-02-27|1471.46
#2018-02-28|1450.32
#2018-03-01|1453.22
#2018-03-02|1440.70
#2018-03-05|1426.23
#2018-03-06|1440.15
#2018-03-07|1428.16
#2018-03-08|1436.31
#2018-03-09|1449.43
#2018-03-12|1471.49
#2018-03-13|1474.87
#2018-03-14|1469.17
#2018-03-15|1466.74
#2018-03-16|1459.74
#2018-03-19|1449.46
#2018-03-20|1454.51
#2018-03-21|1453.18
#2018-03-22|1437.50
#2018-03-23|1411.28
#2018-03-26|1424.27
#2018-03-27|1431.07
#2018-03-28|1404.29
#2018-03-29|1411.74
#2018-03-30|1411.74
#2018-04-02|1414.55
#2018-04-03|1422.20
#2018-04-04|1398.18
#2018-04-05|1411.58
#2018-04-06|1416.75
#2018-04-09|1413.31
#2018-04-10|1428.00
#2018-04-11|1430.73
#2018-04-12|1432.17
#2018-04-13|1423.92
#2018-04-16|1407.76
#2018-04-17|1404.79
#2018-04-18|1413.93
#2018-04-19|1426.25
#2018-04-20|1411.96
#2018-04-23|1402.36
#2018-04-24|1412.39
#2018-04-25|1394.88
#2018-04-26|1393.42
#2018-04-27|1406.55
#2018-04-30|1416.33
#2018-05-01|1414.45
#2018-05-02|1402.68
#2018-05-03|1385.64
#2018-05-04|1379.12
#2018-05-07|1382.72
#2018-05-08|1391.27
#2018-05-09|1395.98
#2018-05-10|1407.44
#2018-05-11|1412.72
#2018-05-14|1416.30
#2018-05-15|1400.75
#2018-05-16|1403.76
#2018-05-17|1395.89
#2018-05-18|1388.18
#2018-05-21|1384.10
#2018-05-22|1392.13
#2018-05-23|1371.85
#2018-05-24|1374.95
#2018-05-25|1376.58
#2018-05-28|1374.02
#2018-05-29|1362.87
#2018-05-30|1355.16
#2018-05-31|1371.41
#2018-06-01|1373.43
#2018-06-04|1388.48
#2018-06-05|1381.84
#2018-06-06|1386.89
#2018-06-07|1386.95
#2018-06-08|1372.39
#2018-06-11|1380.59
#2018-06-12|1383.93
#2018-06-13|1374.59
#2018-06-14|1363.66
#2018-06-15|1351.11
#2018-06-18|1347.69
#2018-06-19|1324.51
#2018-06-20|1334.69
#2018-06-21|1318.33
#2018-06-22|1327.18
#2018-06-25|1312.14
#2018-06-26|1306.43
#2018-06-27|1280.09
#2018-06-28|1276.37
#2018-06-29|1305.99
#2018-07-02|1299.94
#2018-07-03|1295.48
#2018-07-04|1287.57
#2018-07-05|1284.83
#2018-07-06|1288.95
#2018-07-09|1311.71
#2018-07-10|1314.38
#2018-07-11|1302.76
#2018-07-12|1315.03
#2018-07-13|1318.84
#2018-07-16|1311.93
#2018-07-17|1312.12
#2018-07-18|1308.06
#2018-07-19|1298.40
#2018-07-20|1314.04
#2018-07-23|1316.16
#2018-07-24|1337.71
#2018-07-25|1349.23
#2018-07-26|1342.86
#2018-07-27|1349.64
#2018-07-30|1347.85
#2018-07-31|1340.52
#2018-08-01|1338.83
#2018-08-02|1318.58
#2018-08-03|1327.46
#2018-08-06|1324.86
#2018-08-07|1336.98
#2018-08-08|1335.69
#2018-08-09|1341.01
#2018-08-10|1325.25
#2018-08-13|1303.96
#2018-08-14|1301.94
#2018-08-15|1279.36
#2018-08-16|1272.32
#2018-08-17|1273.75
#2018-08-20|1291.91
#2018-08-21|1296.83
#2018-08-22|1302.40
#2018-08-23|1296.71
#2018-08-24|1295.84
#2018-08-27|1320.07
#2018-08-28|1319.13
#2018-08-29|1318.09
#2018-08-30|1303.93
#2018-08-31|1299.46
#2018-09-03|1286.68
#2018-09-04|1281.34
#2018-09-05|1261.81
#2018-09-06|1257.94
#2018-09-07|1267.19
#2018-09-10|1247.00
#2018-09-11|1226.13
#2018-09-12|1230.48
#2018-09-13|1245.72
#2018-09-14|1261.23
#2018-09-17|1248.73
#2018-09-18|1253.06
#2018-09-19|1263.16
#2018-09-20|1267.09
#2018-09-21|1287.14
#2018-09-24|1262.87
#2018-09-25|1264.58
#2018-09-26|1273.78
#2018-09-27|1275.11
#2018-09-28|1272.14
#2018-10-01|1268.73
#2018-10-02|1265.20
#2018-10-03|1270.97
#2018-10-04|1242.50
#2018-10-05|1230.24
#2018-10-08|1234.83
#2018-10-09|1230.62
#2018-10-10|1228.92
#2018-10-11|1192.50
#2018-10-12|1219.32
#2018-10-15|1214.95
#2018-10-16|1229.33
#2018-10-17|1223.06
#2018-10-18|1215.25
#2018-10-19|1215.98
#2018-10-22|1234.30
#2018-10-23|1209.56
#2018-10-24|1208.12
#2018-10-25|1203.61
#2018-10-26|1195.11
#2018-10-29|1196.09
#2018-10-30|1195.95
#2018-10-31|1216.29
#2018-11-01|1233.59
#2018-11-02|1273.42
#2018-11-05|1260.87
#2018-11-06|1259.68
#2018-11-07|1260.84
#2018-11-08|1258.11
#2018-11-09|1244.06
#2018-11-12|1235.40
#2018-11-13|1237.95
#2018-11-14|1240.29
#2018-11-15|1256.88
#2018-11-16|1270.62
#2018-11-19|1277.55
#2018-11-20|1260.76
#2018-11-21|1261.10
#2018-11-22|1261.98
#2018-11-23|1253.66
#2018-11-26|1257.29
#2018-11-27|1262.62
#2018-11-28|1283.25
#2018-11-29|1293.67
#2018-11-30|1293.82
#2018-12-03|1311.28
#2018-12-04|1311.70
#2018-12-05|1297.94
#2018-12-06|1266.68
#2018-12-07|1271.84
#2018-12-10|1242.70
#2018-12-11|1247.34
#2018-12-12|1267.04
#2018-12-13|1280.04
#2018-12-14|1265.78
#2018-12-17|1264.13
#2018-12-18|1260.07
#2018-12-19|1263.19
#2018-12-20|1259.52
#2018-12-21|1251.91
#2018-12-24|1242.32
#2018-12-25|1240.94
#2018-12-26|1240.67
#2018-12-27|1239.82
#2018-12-28|1256.32
#2018-12-31|1265.75
#2019-01-01|1266.96
#2019-01-02|1258.18
#2019-01-03|1258.91
#2019-01-04|1276.06
#2019-01-07|1285.98
#2019-01-08|1282.71
#2019-01-09|1301.73
#2019-01-10|1307.15
#2019-01-11|1307.53
#2019-01-14|1296.79
#2019-01-15|1311.94
#2019-01-16|1313.78
#2019-01-17|1313.21
#2019-01-18|1324.65
#2019-01-21|1327.08
#2019-01-22|1316.10
#2019-01-23|1317.45
#2019-01-24|1327.09
#2019-01-25|1334.05
#2019-01-28|1328.68
#2019-01-29|1331.97
#2019-01-30|1337.41
#2019-01-31|1358.83
#2019-02-01|1364.90
#2019-02-04|1364.75
#2019-02-05|1364.53
#2019-02-06|1357.86
#2019-02-07|1356.50
#2019-02-08|1351.64
#2019-02-11|1349.35
#2019-02-12|1357.58
#2019-02-13|1358.21
#2019-02-14|1355.93
#2019-02-15|1342.68
#2019-02-18|1346.67
#2019-02-19|1347.36
#2019-02-20|1357.90
#2019-02-21|1363.20
#2019-02-22|1374.92
#2019-02-25|1385.06
#2019-02-26|1377.49
#2019-02-27|1371.43
#2019-02-28|1359.48
#2019-03-01|1367.50
#2019-03-04|1376.05
#2019-03-05|1388.55
#2019-03-06|1391.03
#2019-03-07|1377.52
#2019-03-08|1360.88
#2019-03-11|1382.96
#2019-03-12|1400.68
#2019-03-13|1401.86
#2019-03-14|1399.33
#2019-03-15|1411.16
#2019-03-18|1432.21
#2019-03-19|1434.63
#2019-03-20|1426.23
#2019-03-21|1414.98
#2019-03-22|1398.76
#2019-03-25|1381.18
#2019-03-26|1389.00
#2019-03-27|1378.94
#2019-03-28|1386.65
#2019-03-29|1404.09
#2019-04-01|1419.11
#2019-04-02|1421.48
#2019-04-03|1432.44
#2019-04-04|1428.29
#2019-04-05|1433.42
#2019-04-08|1434.86
#2019-04-09|1442.48
#2019-04-10|1443.26
#2019-04-11|1432.94
#2019-04-12|1429.74
#2019-04-15|1426.99
#2019-04-16|1439.02
#2019-04-17|1436.27
#2019-04-18|1433.62
#2019-04-19|1433.66
#2019-04-22|1427.56
#2019-04-23|1425.75
#2019-04-24|1425.03
#2019-04-25|1410.79
#2019-04-26|1418.19
#2019-04-29|1423.47
#2019-04-30|1420.38
#2019-05-01|1422.26
#2019-05-02|1419.05
#2019-05-03|1422.43
#2019-05-06|1389.30
#2019-05-07|1385.06
#2019-05-08|1377.73
#2019-05-09|1352.98
#2019-05-10|1359.89
#2019-05-13|1343.49
#2019-05-14|1333.88
#2019-05-15|1334.89
#2019-05-16|1332.03
#2019-05-17|1321.63
#2019-05-20|1332.58
#2019-05-21|1338.80
#2019-05-22|1342.31
#2019-05-23|1320.96
#2019-05-24|1332.03
#2019-05-27|1339.19
#2019-05-28|1346.61
#2019-05-29|1344.04
#2019-05-30|1353.69
#2019-05-31|1357.21
#2019-06-03|1370.98
#2019-06-04|1363.67
#2019-06-05|1363.14
#2019-06-06|1358.29
#2019-06-07|1361.85
#2019-06-10|1374.32
#2019-06-11|1389.83
#2019-06-12|1379.80
#2019-06-13|1378.97
#2019-06-14|1364.69
#2019-06-17|1355.58
#2019-06-18|1369.97
#2019-06-19|1388.03
#2019-06-20|1410.14
#2019-06-21|1411.33
#2019-06-24|1413.54
#2019-06-25|1402.30
#2019-06-26|1407.97
#2019-06-27|1416.32
#2019-06-28|1417.63
#2019-07-01|1422.92
#2019-07-02|1432.86
#2019-07-03|1435.35
#2019-07-04|1447.45
#2019-07-05|1439.36
#2019-07-08|1418.90
#2019-07-09|1414.70
#2019-07-10|1422.87
#2019-07-11|1429.14
#2019-07-12|1422.87
#2019-07-15|1428.07
#2019-07-16|1432.01
#2019-07-17|1433.03
#2019-07-18|1427.08
#2019-07-19|1426.36
#2019-07-22|1415.77
#2019-07-23|1413.49
#2019-07-24|1415.72
#2019-07-25|1415.49
#2019-07-26|1412.97
#2019-07-29|1408.53
#2019-07-30|1402.58
#2019-07-31|1395.58
#2019-08-01|1383.00
#2019-08-02|1356.81
#2019-08-05|1315.60
#2019-08-06|1316.09
#2019-08-07|1315.54
#2019-08-08|1335.40
#2019-08-09|1333.16
#2019-08-12|1325.24
#2019-08-13|1309.44
#2019-08-14|1305.34
#2019-08-15|1301.54
#2019-08-16|1308.40
#2019-08-19|1317.45
#2019-08-20|1314.66
#2019-08-21|1318.88
#2019-08-22|1305.54
#2019-08-23|1306.63
#2019-08-26|1293.62
#2019-08-27|1299.60
#2019-08-28|1296.39
#2019-08-29|1299.67
#2019-08-30|1315.40
#2019-09-02|1315.40
#2019-09-03|1294.74
#2019-09-04|1320.02
#2019-09-05|1332.60
#2019-09-06|1344.11
#2019-09-09|1344.10
#2019-09-10|1340.37
#2019-09-11|1355.96
#2019-09-12|1364.33
#2019-09-13|1373.07
#2019-09-16|1362.97
#2019-09-17|1347.23
#2019-09-18|1351.66
#2019-09-19|1337.84
#2019-09-20|1358.66
#2019-09-23|1363.17
#2019-09-24|1359.08
#2019-09-25|1346.39
#2019-09-26|1358.23
#2019-09-27|1353.97
#2019-09-30|1349.40
#2019-10-01|1341.13
#2019-10-02|1332.69
#2019-10-03|1339.45
#2019-10-04|1337.01
#2019-10-07|1328.53
#2019-10-08|1328.96
#2019-10-09|1334.59
#2019-10-10|1337.96
#2019-10-11|1356.32
#2019-10-14|1360.72
#2019-10-15|1360.56
#2019-10-16|1365.94
#2019-10-17|1376.98
#2019-10-18|1378.47
#2019-10-21|1380.93
#2019-10-22|1386.71
#2019-10-23|1382.76
#2019-10-24|1388.45
#2019-10-25|1387.26
#2019-10-28|1400.18
#2019-10-29|1403.36
#2019-10-30|1402.08
#2019-10-31|1404.41
#2019-11-01|1416.70
#2019-11-04|1431.22
#2019-11-05|1435.37
#2019-11-06|1431.12
#2019-11-07|1437.60
#2019-11-08|1418.75
#2019-11-11|1402.68
#2019-11-12|1404.31
#2019-11-13|1385.45
#2019-11-14|1381.60
#2019-11-15|1384.15
#2019-11-18|1391.90
#2019-11-19|1401.32
#2019-11-20|1400.85
#2019-11-21|1389.67
#2019-11-22|1397.18
#2019-11-25|1406.72
#2019-11-26|1397.72
#2019-11-27|1404.63
#2019-11-28|1406.68
#2019-11-29|1389.81
#2019-12-02|1394.99
#2019-12-03|1394.25
#2019-12-04|1394.21
#2019-12-05|1399.99
#2019-12-06|1407.47
#2019-12-09|1411.98
#2019-12-10|1408.03
#2019-12-11|1421.93
#2019-12-12|1436.25
#2019-12-13|1457.00
#2019-12-16|1455.22
#2019-12-17|1474.32
#2019-12-18|1484.65
#2019-12-19|1483.74
#2019-12-20|1482.32
#2019-12-23|1488.64
#2019-12-24|1484.27
#2019-12-25|1484.57
#2019-12-26|1486.71
#2019-12-27|1500.28
#2019-12-30|1504.23
#2019-12-31|1496.50
#2020-01-01|1497.15
#2020-01-02|1520.30
#2020-01-03|1512.14
#2020-01-06|1495.05
#2020-01-07|1498.99
#2020-01-08|1492.28
#2020-01-09|1516.60
#2020-01-10|1521.66
#2020-01-13|1534.07
#2020-01-14|1531.69
#2020-01-15|1525.74
#2020-01-16|1529.61
#2020-01-17|1538.80
#2020-01-20|1530.18
#2020-01-21|1497.16
#2020-01-22|1512.37
#2020-01-23|1502.38
#2020-01-24|1503.01
#2020-01-27|1484.77
#2020-01-28|1489.63
#2020-01-29|1470.02
#2020-01-30|1439.73
#2020-01-31|1428.12
#2020-02-03|1426.81
#2020-02-04|1455.24
#2020-02-05|1463.97
#2020-02-06|1479.04
#2020-02-07|1468.91
#2020-02-10|1461.10
#2020-02-11|1480.08
#2020-02-12|1490.49
#2020-02-13|1488.74
#2020-02-14|1484.44
#2020-02-17|1490.04
#2020-02-18|1473.27
#2020-02-19|1486.74
#2020-02-20|1479.41
#2020-02-21|1469.17
#2020-02-24|1441.16
#2020-02-25|1444.50
#2020-02-26|1417.98
#2020-02-27|1407.90
#2020-02-28|1366.96
#2020-03-02|1381.46
#2020-03-03|1387.63
#2020-03-04|1387.12
#2020-03-05|1384.93
#2020-03-06|1348.19
#2020-03-09|1260.68
#2020-03-10|1283.43
#2020-03-11|1263.73
#2020-03-12|1165.16
#2020-03-13|1198.32
#2020-03-16|1104.54
#2020-03-17|1102.98
#2020-03-18|1035.48
#2020-03-19|1018.79
#2020-03-20|1071.70
#2020-03-23| 991.65
#2020-03-24|1045.19
#2020-03-25|1098.28
#2020-03-26|1119.29
#2020-03-27|1108.97
#2020-03-30|1087.71
#2020-03-31|1108.04
#2020-04-01|1078.89
#2020-04-02|1090.59
#2020-04-03|1073.28
#2020-04-06|1094.94
#2020-04-07|1138.63
#2020-04-08|1135.27
#2020-04-09|1161.10
#2020-04-10|1160.72
#2020-04-13|1153.78
#2020-04-14|1160.86
#2020-04-15|1147.16
#2020-04-16|1148.75
#2020-04-17|1168.88
#2020-04-20|1169.31
#2020-04-21|1143.52
#2020-04-22|1160.72
#2020-04-23|1165.77
#2020-04-24|1137.77
#2020-04-27|1162.82
#2020-04-28|1182.27
#2020-04-29|1203.40
#2020-04-30|1208.99
#2020-05-01|1206.24
#2020-05-04|1151.54
#2020-05-05|1158.31
#2020-05-06|1164.22
#2020-05-07|1152.99
#2020-05-08|1174.71
#2020-05-11|1180.57
#2020-05-12|1172.25
#2020-05-13|1175.96
#2020-05-14|1165.49
#2020-05-15|1162.49
#2020-05-18|1164.84
#2020-05-19|1177.86
#2020-05-20|1192.26
#2020-05-21|1194.12
#2020-05-22|1157.60
#2020-05-25|1175.65
#2020-05-26|1192.82
#2020-05-27|1200.81
#2020-05-28|1198.43
#2020-05-29|1204.43
#2020-06-01|1241.53
#2020-06-02|1263.36
#2020-06-03|1285.88
#2020-06-04|1285.47
#2020-06-05|1301.04
#2020-06-08|1306.33
#2020-06-09|1307.89
#2020-06-10|1311.64
#2020-06-11|1289.64
#2020-06-12|1281.52
#2020-06-15|1255.01
#2020-06-16|1281.44
#2020-06-17|1285.72
#2020-06-18|1295.34
#2020-06-19|1307.06
#2020-06-22|1315.13
#2020-06-23|1341.31
#2020-06-24|1326.56
#2020-06-25|1326.48
#2020-06-26|1314.26
#2020-06-29|1310.27
#2020-06-30|1310.07
#2020-07-01|1321.36
#2020-07-02|1359.20
#2020-07-03|1380.53
#2020-07-06|1417.50
#2020-07-07|1406.03
#2020-07-08|1428.25
#2020-07-09|1445.89
#2020-07-10|1426.76
#2020-07-13|1428.42
#2020-07-14|1400.19
#2020-07-15|1413.19
#2020-07-16|1380.00
#2020-07-17|1400.88
#2020-07-20|1417.21
#2020-07-21|1454.45
#2020-07-22|1435.77
#2020-07-23|1445.55
#2020-07-24|1415.27
#2020-07-27|1413.74
#2020-07-28|1432.36
#2020-07-29|1438.51
#2020-07-30|1428.72
#2020-07-31|1421.30
#2020-08-03|1416.61
#2020-08-04|1436.64
#2020-08-05|1451.77
#2020-08-06|1453.96
#2020-08-07|1432.29
#2020-08-10|1423.87
#2020-08-11|1432.39
#2020-08-12|1428.76
#2020-08-13|1428.76
#2020-08-14|1427.70
#2020-08-17|1428.63
#2020-08-18|1448.24
#2020-08-19|1439.19
#2020-08-20|1424.05
#2020-08-21|1436.38
#2020-08-24|1464.00
#2020-08-25|1458.64
#2020-08-26|1461.22
#2020-08-27|1469.28
#2020-08-28|1477.90
#2020-08-31|1445.00
#2020-09-01|1472.41
#2020-09-02|1476.99
#2020-09-03|1464.29
#2020-09-04|1451.59
#2020-09-07|1437.23
#2020-09-08|1427.72
#2020-09-09|1423.90
#2020-09-10|1424.08
#2020-09-11|1433.78
#2020-09-14|1447.66
#2020-09-15|1455.33
#2020-09-16|1463.91
#2020-09-17|1451.05
#2020-09-18|1452.08
#2020-09-21|1416.95
#2020-09-22|1412.39
#2020-09-23|1409.51
#2020-09-24|1380.09
#2020-09-25|1379.91
#2020-09-28|1391.62
#2020-09-29|1386.44
#2020-09-30|1407.44
#2020-10-01|1416.84
#2020-10-02|1414.37
#2020-10-05|1432.33
#2020-10-06|1447.41
#2020-10-07|1458.56
#2020-10-08|1470.40
#2020-10-09|1471.61
#2020-10-12|1493.78
#2020-10-13|1492.96
#2020-10-14|1506.50
#2020-10-15|1469.02
#2020-10-16|1484.76
#2020-10-19|1491.21
#2020-10-20|1501.89
#2020-10-21|1507.82
#2020-10-22|1509.01
#2020-10-23|1504.38
#2020-10-26|1497.54
#2020-10-27|1501.93
#2020-10-28|1496.17
#2020-10-29|1494.67
#2020-10-30|1467.83
#2020-11-02|1483.06
#2020-11-03|1499.26
#2020-11-04|1488.28
#2020-11-05|1551.03
#2020-11-06|1545.94
#2020-11-09|1579.17
#2020-11-10|1556.84
#2020-11-11|1513.28
#2020-11-12|1523.94
#2020-11-13|1537.67
#2020-11-16|1545.77
#2020-11-17|1543.04
#2020-11-18|1553.63
#2020-11-19|1536.31
#2020-11-20|1549.88
#2020-11-23|1567.47
#2020-11-24|1578.04
#2020-11-25|1561.64
#2020-11-26|1580.74
#2020-11-27|1585.06
#2020-11-30|1554.63
#2020-12-01|1578.53
#2020-12-02|1571.40
#2020-12-03|1583.82
#2020-12-04|1596.94
#2020-12-07|1589.86
#2020-12-08|1590.86
#2020-12-09|1594.06
#2020-12-10|1590.12
#2020-12-11|1598.56
#2020-12-14|1586.57
#2020-12-15|1581.76
#2020-12-16|1599.84
#2020-12-17|1619.90
#2020-12-18|1614.12
#2020-12-21|1585.81
#2020-12-22|1585.70
#2020-12-23|1596.88
#2020-12-24|1581.54
#2020-12-25|1581.62
#2020-12-28|1557.16
#2020-12-29|1582.84
#2020-12-30|1616.79
#2020-12-31|1623.58
#2021-01-01|1625.31
#2021-01-04|1629.04
#2021-01-05|1630.60
#2021-01-06|1643.92
#2021-01-07|1629.28
#2021-01-08|1654.08
#2021-01-11|1649.69
#2021-01-12|1662.81
#2021-01-13|1669.43
#2021-01-14|1699.24
#2021-01-15|1693.08
#2021-01-18|1705.64
#2021-01-19|1728.67
#2021-01-20|1773.39
#2021-01-21|1758.24
#2021-01-22|1734.99
#2021-01-25|1772.05
#2021-01-26|1740.89
#2021-01-27|1721.48
#2021-01-28|1689.24
#2021-01-29|1668.14
#2021-02-01|1719.93
#2021-02-02|1760.80
#2021-02-03|1777.13
#2021-02-04|1770.49
#2021-02-05|1771.29
#2021-02-08|1781.44
#2021-02-09|1784.99
#2021-02-10|1808.73
#2021-02-11|1817.85
#2021-02-12|1818.79
#2021-02-15|1824.46
#2021-02-16|1835.25
#2021-02-17|1845.44
#2021-02-18|1812.82
#2021-02-19|1809.91
#2021-02-22|1755.04
#2021-02-23|1758.52
#2021-02-24|1730.80
#2021-02-25|1741.02
#2021-02-26|1666.70
#2021-03-01|1702.88
#2021-03-02|1694.94
#2021-03-03|1731.14
#2021-03-04|1693.07
#2021-03-05|1678.74
#2021-03-08|1629.30
#2021-03-09|1636.02
#2021-03-10|1661.76
#2021-03-11|1698.86
#2021-03-12|1676.13
#2021-03-15|1660.95
#2021-03-16|1673.68
#2021-03-17|1669.61
#2021-03-18|1684.91
#2021-03-19|1680.97
#2021-03-22|1678.66
#2021-03-23|1661.83
#2021-03-24|1631.70
#2021-03-25|1609.32
#2021-03-26|1628.44
#2021-03-29|1622.84
#2021-03-30|1643.13
#2021-03-31|1639.07
#2021-04-01|1675.97
#2021-04-02|1676.15
#2021-04-05|1672.39
#2021-04-06|1674.71
#2021-04-07|1659.11
#2021-04-08|1664.14
#2021-04-09|1646.37
#2021-04-12|1630.78
#2021-04-13|1629.15
#2021-04-14|1652.52
#2021-04-15|1650.10
#2021-04-16|1668.46
#2021-04-19|1662.18
#2021-04-20|1658.06
#2021-04-21|1636.77
#2021-04-22|1648.59
#2021-04-23|1664.16
#2021-04-26|1664.46
#2021-04-27|1669.80
#2021-04-28|1687.93
#2021-04-29|1693.83
#2021-04-30|1661.82
#2021-05-03|1660.23
#2021-05-04|1656.42
#2021-05-05|1653.56
#2021-05-06|1665.06
#2021-05-07|1665.65
#2021-05-10|1662.69
#2021-05-11|1639.53
#2021-05-12|1650.30
#2021-05-13|1625.58
#2021-05-14|1626.35
#2021-05-17|1650.73
#2021-05-18|1670.60
#2021-05-19|1666.63
#2021-05-20|1666.46
#2021-05-21|1675.33
#2021-05-24|1672.88
#2021-05-25|1692.96
#2021-05-26|1704.14
#2021-05-27|1709.32
#2021-05-28|1708.87
#2021-05-31|1733.10
#2021-06-01|1753.74
#2021-06-02|1752.86
#2021-06-03|1745.01
#2021-06-04|1742.35
#2021-06-07|1744.82
#2021-06-08|1741.16
#2021-06-09|1735.00
#2021-06-10|1738.98
#2021-06-11|1738.03
#2021-06-14|1740.83
#2021-06-15|1737.69
#2021-06-16|1721.43
#2021-06-17|1716.88
#2021-06-18|1728.54
#2021-06-21|1721.32
#2021-06-22|1711.84
#2021-06-23|1730.51
#2021-06-24|1740.86
#2021-06-25|1757.30
#2021-06-28|1763.81
#2021-06-29|1755.72
#2021-06-30|1745.45
#2021-07-01|1741.91
#2021-07-02|1720.41
#2021-07-05|1708.40
#2021-07-06|1697.27
#2021-07-07|1694.98
#2021-07-08|1651.93
#2021-07-09|1661.63
#2021-07-12|1675.21
#2021-07-13|1700.66
#2021-07-14|1704.84
#2021-07-15|1716.12
#2021-07-16|1711.99
#2021-07-19|1676.24
#2021-07-20|1665.95
#2021-07-21|1664.64
#2021-07-22|1689.00
#2021-07-23|1673.52
#2021-07-26|1616.03
#2021-07-27|1553.36
#2021-07-28|1576.68
#2021-07-29|1631.60
#2021-07-30|1601.53
#2021-08-02|1618.35
#2021-08-03|1615.00
#2021-08-04|1625.32
#2021-08-05|1616.39
#2021-08-06|1612.93
#2021-08-09|1613.05
#2021-08-10|1635.91
#2021-08-11|1635.33
#2021-08-12|1628.35
#2021-08-13|1623.09
#2021-08-16|1605.91
#2021-08-17|1577.56
#2021-08-18|1580.19
#2021-08-19|1552.19
#2021-08-20|1531.21
#2021-08-23|1542.27
#2021-08-24|1597.44
#2021-08-25|1601.41
#2021-08-26|1587.71
#2021-08-27|1596.03
#2021-08-30|1612.49
#2021-08-31|1643.33
#2021-09-01|1648.02
#2021-09-02|1658.27
#2021-09-03|1652.43
#2021-09-06|1668.90
#2021-09-07|1674.65
#2021-09-08|1663.98
#2021-09-09|1635.98
#2021-09-10|1654.12
#2021-09-13|1638.77
#2021-09-14|1627.41
#2021-09-15|1610.19
#2021-09-16|1597.24
#2021-09-17|1602.61
#2021-09-20|1563.34
#2021-09-21|1569.93
#2021-09-22|1574.96
#2021-09-23|1598.48
#2021-09-24|1580.85
#2021-09-27|1576.62
#2021-09-28|1581.57
#2021-09-29|1575.45
#2021-09-30|1566.64
#2021-10-01|1570.82
#2021-10-04|1548.57
#2021-10-05|1547.19
#2021-10-06|1530.19
#2021-10-07|1573.16
#2021-10-08|1585.53
#2021-10-11|1607.74
#2021-10-12|1590.71
#2021-10-13|1598.68
#2021-10-14|1606.07
#2021-10-15|1625.25
#2021-10-18|1629.49
#2021-10-19|1634.45
#2021-10-20|1651.66
#2021-10-21|1635.56
#2021-10-22|1634.74
#2021-10-25|1637.53
#2021-10-26|1630.49
#2021-10-27|1605.92
#2021-10-28|1591.34
#2021-10-29|1575.66
#2021-11-01|1572.19
#2021-11-02|1569.73
#2021-11-03|1571.40
#2021-11-04|1582.98
#2021-11-05|1568.16
#2021-11-08|1569.68
#2021-11-09|1575.87
#2021-11-10|1589.82
#2021-11-11|1600.18
#2021-11-12|1611.12
#2021-11-15|1611.86
#2021-11-16|1621.49
#2021-11-17|1616.71
#2021-11-18|1585.50
#2021-11-19|1570.05
#2021-11-22|1549.16
#2021-11-23|1539.10
#2021-11-24|1536.15
#2021-11-25|1551.41
#2021-11-26|1502.49
#2021-11-29|1496.92
#2021-11-30|1480.89
#2021-12-01|1491.16
#2021-12-02|1502.51
#2021-12-03|1486.83
#2021-12-06|1451.89
#2021-12-07|1495.02
#2021-12-08|1504.11
#2021-12-09|1517.02
#2021-12-10|1505.02
#2021-12-13|1495.02
#2021-12-14|1478.34
#2021-12-15|1464.01
#2021-12-16|1470.94
#2021-12-17|1444.79
#2021-12-20|1410.09
#2021-12-21|1427.74
#2021-12-22|1440.51
#2021-12-23|1449.08
#2021-12-24|1447.42
#2021-12-27|1451.41
#2021-12-28|1455.38
#2021-12-29|1440.77
#2021-12-30|1445.71
#2021-12-31|1475.56
#2022-01-03|1472.64
#2022-01-04|1468.92
#2022-01-05|1445.74
#2022-01-06|1448.94
#2022-01-07|1473.86
#2022-01-10|1490.01
#2022-01-11|1497.16
#2022-01-12|1536.37
#2022-01-13|1531.02
#2022-01-14|1523.52
#2022-01-17|1514.09
#2022-01-18|1498.49
#2022-01-19|1498.89
#2022-01-20|1534.24
#2022-01-21|1526.23
#2022-01-24|1486.25
#2022-01-25|1477.42
#2022-01-26|1482.39
#2022-01-27|1452.63
#2022-01-28|1445.05
#2022-01-31|1475.14
#2022-02-01|1483.66
#2022-02-02|1485.61
#2022-02-03|1479.49
#2022-02-04|1502.24
#2022-02-07|1491.57
#2022-02-08|1480.42
#2022-02-09|1510.86
#2022-02-10|1527.01
#2022-02-11|1511.43
#2022-02-14|1477.63
#2022-02-15|1493.60
#2022-02-16|1511.28
#2022-02-17|1510.71
#2022-02-18|1495.00
#2022-02-21|1473.58
#2022-02-22|1454.74
#2022-02-23|1459.79
#2022-02-24|1387.07
#2022-02-25|1407.57
#2022-02-28|1404.74
#2022-03-01|1409.59
#2022-03-02|1391.55
#2022-03-03|1392.97
#2022-03-04|1353.89
#2022-03-07|1304.26
#2022-03-08|1281.43
#2022-03-09|1297.42
#2022-03-10|1309.28
#2022-03-11|1282.92
#2022-03-14|1227.64
#2022-03-15|1171.76
#2022-03-16|1273.63
#2022-03-17|1344.31
#2022-03-18|1341.29
#2022-03-21|1326.88
#2022-03-22|1365.51
#2022-03-23|1380.92
#2022-03-24|1371.72
#2022-03-25|1347.31
#2022-03-28|1357.09
#2022-03-29|1378.51
#2022-03-30|1394.67
#2022-03-31|1384.77
#2022-04-01|1397.27
#2022-04-04|1435.76
#2022-04-05|1429.24
#2022-04-06|1404.15
#2022-04-07|1383.11
#2022-04-08|1385.46
#2022-04-11|1354.01
#2022-04-12|1358.06
#2022-04-13|1359.40
#2022-04-14|1363.54
#2022-04-15|1363.48
#2022-04-18|1356.06
#2022-04-19|1326.91
#2022-04-20|1328.00
#2022-04-21|1317.65
#2022-04-22|1298.49
#2022-04-25|1255.26
#2022-04-26|1265.62
#2022-04-27|1266.53
#2022-04-28|1286.40
#2022-04-29|1325.50
#2022-05-02|1318.98
#2022-05-03|1315.69
#2022-05-04|1293.67
#2022-05-05|1286.54
#2022-05-06|1242.95
#2022-05-09|1230.82
#2022-05-10|1212.88
#2022-05-11|1223.07
#2022-05-12|1196.91
#2022-05-13|1218.49
#2022-05-16|1226.27
#2022-05-17|1265.70
#2022-05-18|1262.56
#2022-05-19|1232.20
#2022-05-20|1270.99
#2022-05-23|1267.26
#2022-05-24|1246.68
#2022-05-25|1242.74
#2022-05-26|1249.22
#2022-05-27|1276.90
#2022-05-30|1300.32
#2022-05-31|1317.66
#2022-06-01|1308.48
#2022-06-02|1305.91
#2022-06-03|1301.37
#2022-06-06|1319.30
#2022-06-07|1310.22
#2022-06-08|1334.84
#2022-06-09|1330.93
#2022-06-10|1320.14
#2022-06-13|1269.14
#2022-06-14|1267.05
#2022-06-15|1279.59
#2022-06-16|1254.98
#2022-06-17|1254.35
#2022-06-20|1258.59
#2022-06-21|1280.48
#2022-06-22|1252.55
#2022-06-23|1267.52
#2022-06-24|1289.16
#2022-06-27|1312.65
#2022-06-28|1312.38
#2022-06-29|1292.66
#2022-06-30|1284.17
#2022-07-01|1282.22
#2022-07-04|1286.90
#2022-07-05|1282.18
#2022-07-06|1280.71
#2022-07-07|1291.93
#2022-07-08|1298.59
#2022-07-11|1269.56
#2022-07-12|1249.01
#2022-07-13|1245.89
#2022-07-14|1240.64
#2022-07-15|1226.14
#2022-07-18|1249.53
#2022-07-19|1246.37
#2022-07-20|1258.19
#2022-07-21|1255.32
#2022-07-22|1258.74
#2022-07-25|1254.27
#2022-07-26|1261.60
#2022-07-27|1258.23
#2022-07-28|1270.10
#2022-07-29|1257.49
#2022-08-01|1259.83
#2022-08-02|1244.70
#2022-08-03|1247.13
#2022-08-04|1266.01
#2022-08-05|1271.43
#2022-08-08|1268.29
#2022-08-09|1266.18
#2022-08-10|1258.45
#2022-08-11|1275.53
#2022-08-12|1286.36
#2022-08-15|1282.50
#2022-08-16|1279.09
#2022-08-17|1285.71
#2022-08-18|1281.43
#2022-08-19|1272.40
#2022-08-22|1261.66
#2022-08-23|1268.16
#2022-08-24|1260.47
#2022-08-25|1287.21
#2022-08-26|1294.56
#2022-08-29|1285.30
#2022-08-30|1292.32
#2022-08-31|1288.69
#2022-09-01|1274.52
#2022-09-02|1268.96
#2022-09-05|1263.53
#2022-09-06|1258.31
#2022-09-07|1252.98
#2022-09-08|1252.10
#2022-09-09|1276.56
#2022-09-12|1282.01
#2022-09-13|1279.94
#2022-09-14|1260.77
#2022-09-15|1257.25
#2022-09-16|1232.99
#2022-09-19|1230.35
#2022-09-20|1246.37
#2022-09-21|1226.21
#2022-09-22|1214.89
#2022-09-23|1188.59
#2022-09-26|1171.42
#2022-09-27|1173.59
#2022-09-28|1150.11
#2022-09-29|1142.20
#2022-09-30|1153.90
#2022-10-03|1158.45
#2022-10-04|1171.97
#2022-10-05|1204.43
#2022-10-06|1202.20
#2022-10-07|1184.09
#2022-10-10|1163.04
#2022-10-11|1139.89
#2022-10-12|1137.50
#2022-10-13|1122.43
#2022-10-14|1130.90
#2022-10-17|1135.98
#2022-10-18|1156.70
#2022-10-19|1138.73
#2022-10-20|1132.64
#2022-10-21|1138.09
#2022-10-24|1086.84
#2022-10-25|1092.28
#2022-10-26|1093.36
#2022-10-27|1104.71
#2022-10-28|1082.55
#2022-10-31|1085.52
#2022-11-01|1124.39
#2022-11-02|1134.03
#2022-11-03|1118.48
#2022-11-04|1157.68
#2022-11-07|1170.36
#2022-11-08|1165.94
#2022-11-09|1154.40
#2022-11-10|1125.64
#2022-11-11|1187.97
#2022-11-14|1196.60
#2022-11-15|1231.67
#2022-11-16|1221.89
#2022-11-17|1203.74
#2022-11-18|1205.65
#2022-11-21|1191.55
#2022-11-22|1180.48
#2022-11-23|1183.35
#2022-11-24|1201.74
#2022-11-25|1191.77
#2022-11-28|1183.45
#2022-11-29|1224.50
#2022-11-30|1247.19
#2022-12-01|1255.85
#2022-12-02|1253.55
#2022-12-05|1281.40
#2022-12-06|1270.67
#2022-12-07|1245.40
#2022-12-08|1271.33
#2022-12-09|1284.87
#2022-12-12|1258.86
#2022-12-13|1259.60
#2022-12-14|1267.73
#2022-12-15|1247.24
#2022-12-16|1246.14
#2022-12-19|1249.96
#2022-12-20|1240.85
#2022-12-21|1238.47
#2022-12-22|1257.16
#2022-12-23|1245.69
#2022-12-26|1250.20
#2022-12-27|1248.19
#2022-12-28|1264.38
#2022-12-29|1260.62
#2022-12-30|1260.15
#2023-01-02|1257.74
#2023-01-03|1264.34
#2023-01-04|1284.71
#2023-01-05|1301.79
#2023-01-06|1303.32
#2023-01-09|1328.93
#2023-01-10|1329.81
#2023-01-11|1339.62
#2023-01-12|1335.97
#2023-01-13|1350.47
#2023-01-16|1342.12
#2023-01-17|1343.08
#2023-01-18|1352.41
#2023-01-19|1344.82
#2023-01-20|1359.90
#2023-01-23|1360.41
#2023-01-24|1360.99
#2023-01-25|1360.12
#2023-01-26|1380.23
#2023-01-27|1375.42
#2023-01-30|1344.16
#2023-01-31|1336.92
#2023-02-01|1347.43
#2023-02-02|1342.02
#2023-02-03|1332.07
#2023-02-06|1303.33
#2023-02-07|1307.92
#2023-02-08|1311.58
#2023-02-09|1320.53
#2023-02-10|1301.07
#2023-02-13|1302.81
#2023-02-14|1299.59
#2023-02-15|1293.88
#2023-02-16|1301.02
#2023-02-17|1288.07
#2023-02-20|1296.22
#2023-02-21|1277.74
#2023-02-22|1259.44
#2023-02-23|1263.45
#2023-02-24|1240.23
#2023-02-27|1233.83
#2023-02-28|1222.63
#2023-03-01|1260.87
#2023-03-02|1248.40
#2023-03-03|1265.93
#2023-03-06|1269.67
#2023-03-07|1263.92
#2023-03-08|1253.82
#2023-03-09|1236.79
#2023-03-10|1211.57
#2023-03-13|1214.21
#2023-03-14|1194.23
#2023-03-15|1201.77
#2023-03-16|1194.55
#2023-03-17|1207.99
#2023-03-20|1190.06
#2023-03-21|1203.81
#2023-03-22|1211.05
#2023-03-23|1227.91
#2023-03-24|1222.30
#2023-03-27|1210.98
#2023-03-28|1222.11
#2023-03-29|1243.06
#2023-03-30|1249.76
#2023-03-31|1260.88
#2023-04-03|1257.07
#2023-04-04|1249.94
#2023-04-05|1254.18
#2023-04-06|1257.13
#2023-04-07|1257.13
#2023-04-10|1258.01
#2023-04-11|1273.34
#2023-04-12|1268.03
#2023-04-13|1272.43
#2023-04-14|1273.90
#2023-04-17|1280.68
#2023-04-18|1274.87
#2023-04-19|1256.72
#2023-04-20|1256.54
#2023-04-21|1243.42
#2023-04-24|1241.90
#2023-04-25|1226.61
#2023-04-26|1234.49
#2023-04-27|1238.79
#2023-04-28|1246.71
#2023-05-01|1247.39
#2023-05-02|1242.55
#2023-05-03|1233.93
#2023-05-04|1247.50
#2023-05-05|1257.65
#2023-05-08|1269.69
#2023-05-09|1253.63
#2023-05-10|1256.55
#2023-05-11|1258.22
#2023-05-12|1256.36
#2023-05-15|1270.75
#2023-05-16|1270.54
#2023-05-17|1255.58
#2023-05-18|1258.92
#2023-05-19|1248.60
#2023-05-22|1259.41
#2023-05-23|1252.76
#2023-05-24|1239.91
#2023-05-25|1226.35
#2023-05-26|1232.62
#2023-05-29|1226.29
#2023-05-30|1225.79
#2023-05-31|1210.22
#2023-06-01|1218.14
#2023-06-02|1253.91
#2023-06-05|1256.77
#2023-06-06|1259.19
#2023-06-07|1271.87
#2023-06-08|1270.01
#2023-06-09|1277.59
#2023-06-12|1280.07
#2023-06-13|1290.13
#2023-06-14|1294.13
#2023-06-15|1313.34
#2023-06-16|1326.03
#2023-06-19|1320.37
#2023-06-20|1307.28
#2023-06-21|1296.04
#2023-06-22|1290.20
#2023-06-23|1276.28
#2023-06-26|1273.98
#2023-06-27|1287.69
#2023-06-28|1287.81
#2023-06-29|1280.60
#2023-06-30|1287.72
#2023-07-03|1310.63
#2023-07-04|1313.00
#2023-07-05|1302.22
#2023-07-06|1284.73
#2023-07-07|1279.12
#2023-07-10|1284.00
#2023-07-11|1293.82
#2023-07-12|1304.48
#2023-07-13|1326.03
#2023-07-14|1328.95
#2023-07-17|1332.83
#2023-07-18|1318.23
#2023-07-19|1317.82
#2023-07-20|1315.39
#2023-07-21|1319.51
#2023-07-24|1309.58
#2023-07-25|1343.46
#2023-07-26|1342.94
#2023-07-27|1347.40
#2023-07-28|1361.09
#2023-07-31|1373.74
#2023-08-01|1368.30
#2023-08-02|1340.40
#2023-08-03|1332.20
#2023-08-04|1342.07
#2023-08-07|1338.69
#2023-08-08|1322.54
#2023-08-09|1326.89
#2023-08-10|1328.68
#2023-08-11|1314.18
#2023-08-14|1298.29
#2023-08-15|1290.74
#2023-08-16|1281.47
#2023-08-17|1278.18
#2023-08-18|1263.58
#2023-08-21|1255.85
#2023-08-22|1269.32
#2023-08-23|1276.56
#2023-08-24|1289.95
#2023-08-25|1275.33
#2023-08-28|1284.81
#2023-08-29|1301.95
#2023-08-30|1297.30
#2023-08-31|1285.64
#2023-09-01|1294.14
#2023-09-04|1317.87
#2023-09-05|1302.32
#2023-09-06|1299.76
#2023-09-07|1293.15
#2023-09-08|1296.16
#2023-09-11|1305.04
#2023-09-12|1299.49
#2023-09-13|1300.43
#2023-09-14|1305.75
#2023-09-15|1307.83
#2023-09-18|1298.40
#2023-09-19|1298.73
#2023-09-20|1289.46
#2023-09-21|1269.59
#2023-09-22|1286.28
#2023-09-25|1271.81
#2023-09-26|1259.92
#2023-09-27|1263.05
#2023-09-28|1251.54
#2023-09-29|1272.92
#2023-10-02|1268.23
#2023-10-03|1242.58
#2023-10-04|1231.98
#2023-10-05|1233.89
#2023-10-06|1247.72
#2023-10-09|1247.18
#2023-10-10|1262.86
#2023-10-11|1276.24
#2023-10-12|1288.43
#2023-10-13|1267.26
#2023-10-16|1260.17
#2023-10-17|1265.49
#2023-10-18|1252.12
#2023-10-19|1237.58
#2023-10-20|1229.90
#2023-10-23|1223.21
#2023-10-24|1219.63
#2023-10-25|1221.75
#2023-10-26|1217.20
#2023-10-27|1234.92
#2023-10-30|1234.43
#2023-10-31|1223.59
#2023-11-01|1222.92
#2023-11-02|1233.10
#2023-11-03|1259.07
#2023-11-06|1280.01
#2023-11-07|1273.33
#2023-11-08|1271.59
#2023-11-09|1267.51
#2023-11-10|1258.49
#2023-11-13|1268.17
#2023-11-14|1271.22
#2023-11-15|1300.45
#2023-11-16|1297.53
#2023-11-17|1279.66
#2023-11-20|1293.21
#2023-11-21|1292.34
#2023-11-22|1293.04
#2023-11-23|1303.36
#2023-11-24|1289.61
#2023-11-27|1288.51
#2023-11-28|1287.91
#2023-11-29|1278.65
#2023-11-30|1283.13
#2023-12-01|1281.32
#2023-12-04|1278.45
#2023-12-05|1271.72
#2023-12-06|1279.96
#2023-12-07|1275.42
#2023-12-08|1275.49
#2023-12-11|1270.70
#2023-12-12|1274.55
#2023-12-13|1274.90
#2023-12-14|1288.95
#2023-12-15|1306.38
#2023-12-18|1302.71
#2023-12-19|1302.18
#2023-12-20|1291.63
#2023-12-21|1298.28
#2023-12-22|1282.11
#2023-12-25|1282.09
#2023-12-26|1287.35
#2023-12-27|1303.63
#2023-12-28|1323.81
#2023-12-29|1324.93
#2024-01-01|1326.03
#2024-01-02|1312.31
#2024-01-03|1307.31
#2024-01-04|1311.63
#2024-01-05|1309.60
#2024-01-08|1294.59
#2024-01-09|1288.94
#2024-01-10|1289.16
#2024-01-11|1298.72
#2024-01-12|1305.32
#2024-01-15|1306.82
#2024-01-16|1288.52
#2024-01-17|1253.59
#2024-01-18|1254.18
#2024-01-19|1253.21
#2024-01-22|1235.84
#2024-01-23|1240.81
#2024-01-24|1270.92
#2024-01-25|1281.52
#2024-01-26|1269.85
#2024-01-29|1281.36
#2024-01-30|1259.57
#2024-01-31|1258.70
#2024-02-01|1265.54
#2024-02-02|1264.87
#2024-02-05|1259.81
#2024-02-06|1295.30
#2024-02-07|1293.21
#2024-02-08|1279.02
#2024-02-09|1274.29
#2024-02-12|1268.66
#2024-02-13|1271.25
#2024-02-14|1278.96
#2024-02-15|1283.52
#2024-02-16|1304.61
#2024-02-19|1299.23
#2024-02-20|1307.44
#2024-02-21|1314.21
#2024-02-22|1330.17
#2024-02-23|1327.61
#2024-02-26|1322.97
#2024-02-27|1334.42
#2024-02-28|1313.13
#2024-02-29|1313.21
#2024-03-01|1325.55
#2024-03-04|1325.29
#2024-03-05|1307.91
#2024-03-06|1321.97
#2024-03-07|1317.03
#2024-03-08|1317.57
#2024-03-11|1323.75
#2024-03-12|1340.75
#2024-03-13|1328.75
#2024-03-14|1331.38
#2024-03-15|1318.17
#2024-03-18|1321.93
#2024-03-19|1306.33
#2024-03-20|1312.25
#2024-03-21|1327.08
#2024-03-22|1312.55
#2024-03-25|1311.26
#2024-03-26|1315.57
#2024-03-27|1312.80
#2024-03-28|1323.62
#2024-03-29|1323.63
#2024-04-01|1326.06
#2024-04-02|1338.94
#2024-04-03|1332.56
#2024-04-04|1336.28
#2024-04-05|1332.88
#2024-04-08|1340.63
#2024-04-09|1346.13
#2024-04-10|1355.95
#2024-04-11|1353.59
#2024-04-12|1330.95
#2024-04-15|1316.43
#2024-04-16|1297.48
#2024-04-17|1299.13
#2024-04-18|1300.02
#2024-04-19|1299.72
#2024-04-22|1316.31
#2024-04-23|1330.64
#2024-04-24|1346.31
#2024-04-25|1350.48
#2024-04-26|1368.48
#2024-04-29|1375.18
#2024-04-30|1369.84
#2024-05-01|1369.34
#2024-05-02|1392.09
#2024-05-03|1403.99
#2024-05-06|1407.01
#2024-05-07|1397.82
#2024-05-08|1390.02
#2024-05-09|1388.07
#2024-05-10|1403.09
#2024-05-13|1413.78
#2024-05-14|1420.32
#2024-05-15|1420.19
#2024-05-16|1436.25
#2024-05-17|1449.27
#2024-05-20|1452.46
#2024-05-21|1438.75
#2024-05-22|1434.88
#2024-05-23|1427.71
#2024-05-24|1418.25
#2024-05-27|1425.27
#2024-05-28|1423.56
#2024-05-29|1402.15
#2024-05-30|1389.42
#2024-05-31|1378.11
#2024-06-03|1414.46
#2024-06-04|1374.96
#2024-06-05|1395.48
#2024-06-06|1406.33
#2024-06-07|1412.08
#2024-06-10|1407.83
#2024-06-11|1403.03
#2024-06-12|1395.68
#2024-06-13|1404.61
#2024-06-14|1406.23
#2024-06-17|1402.47
#2024-06-18|1404.76
#2024-06-19|1419.63
#2024-06-20|1416.98
#2024-06-21|1406.24
#2024-06-24|1410.31
#2024-06-25|1415.59
#2024-06-26|1417.27
#2024-06-27|1409.67
#2024-06-28|1407.62
#2024-07-01|1409.86
#2024-07-02|1405.98
#2024-07-03|1424.85
#2024-07-04|1434.26
#2024-07-05|1430.12
#2024-07-08|1423.50
#2024-07-09|1430.17
#2024-07-10|1427.62
#2024-07-11|1440.11
#2024-07-12|1458.47
#2024-07-15|1450.37
#2024-07-16|1441.58
#2024-07-17|1439.33
#2024-07-18|1435.25
#2024-07-19|1414.13
#2024-07-22|1425.60
#2024-07-23|1414.53
#2024-07-24|1407.03
#2024-07-25|1393.00
#2024-07-26|1407.50
#2024-07-29|1413.19
#2024-07-30|1406.19
#2024-07-31|1424.49
#2024-08-01|1420.67
#2024-08-02|1397.38
#2024-08-05|1370.48
#2024-08-06|1371.91
#2024-08-07|1393.93
#2024-08-08|1392.40
#2024-08-09|1411.71
#2024-08-12|1416.14
#2024-08-13|1414.59
#2024-08-14|1412.00
#2024-08-15|1411.52
#2024-08-16|1433.87
#2024-08-19|1446.84
#2024-08-20|1446.56
#2024-08-21|1442.84
#2024-08-22|1447.52
#2024-08-23|1447.59
#2024-08-26|1460.36
#2024-08-27|1460.04
#2024-08-28|1451.06
#2024-08-29|1450.89
#2024-08-30|1461.99
#2024-09-02|1453.47
#2024-09-03|1452.17
#2024-09-04|1448.21
#2024-09-05|1448.31
#2024-09-06|1438.04
#2024-09-09|1429.72
#2024-09-10|1433.71
#2024-09-11|1429.24
#2024-09-12|1443.52
#2024-09-13|1453.65
#2024-09-16|1458.95
#2024-09-17|1466.12
#2024-09-18|1463.79
#2024-09-19|1478.41
#2024-09-20|1490.71
#2024-09-23|1492.98
#2024-09-24|1527.26
#2024-09-25|1531.42
#2024-09-26|1577.21
#2024-09-27|1606.15
#2024-09-30|1625.83
#2024-10-01|1624.85
#2024-10-02|1681.92
#2024-10-03|1644.65
#2024-10-04|1667.00
#2024-10-07|1675.42
#2024-10-08|1590.69
#2024-10-09|1573.92
#2024-10-10|1597.25
#2024-10-11|1593.83
#2024-10-14|1594.53
#2024-10-15|1559.04
#2024-10-16|1557.12
#2024-10-17|1537.51
#2024-10-18|1570.54
#2024-10-21|1551.72
#2024-10-22|1543.80
#2024-10-23|1553.05
#2024-10-24|1540.69
#2024-10-25|1537.46
#2024-10-28|1546.30
#2024-10-29|1550.41
#2024-10-30|1533.40
#2024-10-31|1522.87
#2024-11-01|1530.89
#2024-11-04|1532.28
#2024-11-05|1556.11
#2024-11-06|1548.52
#2024-11-07|1558.38
#2024-11-08|1541.18
#2024-11-11|1531.03
#2024-11-12|1500.96
#2024-11-13|1488.61
#2024-11-14|1473.64
#2024-11-15|1470.70
#2024-11-18|1475.27
#2024-11-19|1480.24
#2024-11-20|1483.45
#2024-11-21|1470.34
#2024-11-22|1470.09
#2024-11-25|1477.11
#2024-11-26|1477.01
#2024-11-27|1492.27
#2024-11-28|1467.62
#2024-11-29|1476.13
#2024-12-02|1482.07
#2024-12-03|1494.15
#2024-12-04|1495.00
#2024-12-05|1498.29
#2024-12-06|1507.35
#2024-12-09|1530.11
#2024-12-10|1522.39
#2024-12-11|1521.55
#2024-12-12|1525.81
#2024-12-13|1511.17
#2024-12-16|1500.05
#2024-12-17|1486.48
#2024-12-18|1483.22
#2024-12-19|1475.85
#2024-12-20|1466.39
#2024-12-23|1468.76
#2024-12-24|1474.73
#2024-12-25|1474.76
#2024-12-26|1476.18
#2024-12-27|1472.53
#2024-12-30|1467.39
#2024-12-31|1467.17
#2025-01-01|1470.00
#2025-01-02|1464.20
#2025-01-03|1462.27
#2025-01-06|1448.90
#2025-01-07|1441.90
#2025-01-08|1428.03
#2025-01-09|1425.21
#2025-01-10|1407.12
#2025-01-13|1386.23
#2025-01-14|1408.51
#2025-01-15|1418.20
#2025-01-16|1426.44
#2025-01-17|1427.23
#2025-01-20|1447.02
#2025-01-21|1444.87
#2025-01-22|1437.28
#2025-01-23|1438.46
#2025-01-24|1451.77
#2025-01-27|1451.04
#2025-01-28|1454.77
#2025-01-29|1461.68
#2025-01-30|1467.84
#2025-01-31|1474.69
#2025-02-03|1466.99
#2025-02-04|1503.32
#2025-02-05|1494.01
#2025-02-06|1503.77
#2025-02-07|1511.94
#2025-02-10|1522.75
#2025-02-11|1507.17
#2025-02-12|1525.25
#2025-02-13|1521.87
#2025-02-14|1561.73
#2025-02-17|1564.63
#2025-02-18|1578.74
#2025-02-19|1573.16
#2025-02-20|1562.64
#2025-02-21|1595.31
#2025-02-24|1576.74
#2025-02-25|1555.76
#2025-02-26|1584.77
#2025-02-27|1575.82
#2025-02-28|1523.47
#2025-03-03|1528.01
#2025-03-04|1525.41
#2025-03-05|1561.88
#2025-03-06|1606.35
#2025-03-07|1605.10
#2025-03-10|1577.23
#2025-03-11|1579.43
#2025-03-12|1574.48
#2025-03-13|1567.91
#2025-03-14|1599.46
#2025-03-17|1613.51
#2025-03-18|1651.63
#2025-03-19|1656.15
#2025-03-20|1636.20
#2025-03-21|1621.45
#2025-03-24|1639.35
#2025-03-25|1615.31
#2025-03-26|1614.59
#2025-03-27|1622.85
#2025-03-28|1615.94
#2025-03-31|1602.09
#2025-04-01|1600.98
#2025-04-02|1607.84
#2025-04-03|1593.67
#2025-04-04|1573.80
#2025-04-07|1436.64
#2025-04-08|1458.16
#2025-04-09|1462.78
#2025-04-10|1473.41
#2025-04-11|1502.20
#2025-04-14|1521.66
#2025-04-15|1543.35
#2025-04-16|1527.53
#2025-04-17|1552.93
#2025-04-18|1552.97
#2025-04-21|1567.24
#2025-04-22|1579.41
#2025-04-23|1604.69
#2025-04-24|1602.83
#2025-04-25|1594.37
#2025-04-28|1606.58
#2025-04-29|1605.19
#2025-04-30|1613.83
#2025-05-01|1613.11
#2025-05-02|1629.97
#2025-05-05|1637.34
#2025-05-06|1629.85
#2025-05-07|1623.13
#2025-05-08|1616.31
#2025-05-09|1615.59
#2025-05-12|1667.41
#2025-05-13|1651.20
#2025-05-14|1673.95
#2025-05-15|1675.24
#2025-05-16|1670.04
#2025-05-19|1670.88
#2025-05-20|1668.14
#2025-05-21|1677.14
#2025-05-22|1660.55
#2025-05-23|1673.58
#2025-05-26|1666.98
#2025-05-27|1667.42
#2025-05-28|1660.16
#2025-05-29|1674.51
#2025-05-30|1653.22
#2025-06-02|1652.10
#2025-06-03|1659.49
#2025-06-04|1667.72
#2025-06-05|1681.36
#2025-06-06|1686.73
#2025-06-09|1705.36
#2025-06-10|1707.76
#2025-06-11|1720.95
#2025-06-12|1700.47
#2025-06-13|1683.95
#2025-06-16|1700.91
#2025-06-17|1693.45
#2025-06-18|1681.59
#2025-06-19|1657.89
#2025-06-20|1675.22
#2025-06-23|1675.90
#2025-06-24|1703.93
#2025-06-25|1715.16
#2025-06-26|1724.31
#2025-06-27|1729.72
#2025-06-30|1723.64
#2025-07-01|1726.82
#2025-07-02|1724.07
#2025-07-03|1726.38
#2025-07-04|1725.54
#2025-07-07|1717.24
#2025-07-08|1728.03
#2025-07-09|1714.87
#2025-07-10|1712.00
#2025-07-11|1705.37
#2025-07-14|1709.81
#2025-07-15|1734.25
#2025-07-16|1732.29
#2025-07-17|1730.78
#2025-07-18|1733.27
#2025-07-21|1742.25
#2025-07-22|1742.73
#2025-07-23|1763.99
#2025-07-24|1763.55
#2025-07-25|1742.64
#2025-07-28|1736.98
#2025-07-29|1742.63
#2025-07-30|1728.29
#2025-07-31|1709.54
#2025-08-01|1693.12
#2025-08-04|1710.32
#2025-08-05|1715.50
#2025-08-06|1717.15
#2025-08-07|1724.39
#2025-08-08|1709.86
#2025-08-11|1715.49
#2025-08-12|1716.92
#2025-08-13|1748.36
#2025-08-14|1747.10
#2025-08-15|1745.71
#2025-08-18|1759.46
#2025-08-19|1762.10
#2025-08-20|1763.14
#2025-08-21|1758.74
#2025-08-22|1767.43
#2025-08-25|1789.21
#2025-08-26|1771.44
#2025-08-27|1760.49
#2025-08-28|1743.63
#2025-08-29|1739.56
#2025-09-01|1772.90
#2025-09-02|1766.69
#2025-09-03|1769.89
#2025-09-04|1754.41
#2025-09-05|1773.33
#2025-09-08|1785.20
#2025-09-09|1801.38
#2025-09-10|1812.56
#2025-09-11|1808.68
#2025-09-12|1829.41
#2025-09-15|1836.53
#2025-09-16|1842.66
#2025-09-17|1872.74
#2025-09-18|1856.96
#2025-09-19|1857.94
#2025-09-22|1846.62
#2025-09-23|1835.50
#2025-09-24|1849.01
#2025-09-25|1841.15
#2025-09-26|1815.62
#2025-09-29|1837.52
#2025-09-30|1848.47
#2025-10-01|1853.81
#2025-10-02|1868.56
#2025-10-03|1867.74
#2025-10-06|1866.11
#2025-10-07|1864.01
#2025-10-08|1857.48
#2025-10-09|1858.20
#2025-10-10|1833.27
#2025-10-13|1819.89
#2025-10-14|1790.50
#2025-10-15|1826.08
#2025-10-16|1832.79
#2025-10-17|1808.83
#2025-10-20|1837.83
#2025-10-21|1845.66
#2025-10-22|1836.79
#2025-10-23|1845.74
#2025-10-24|1852.13
#2025-10-27|1871.18
#2025-10-28|1859.20
#2025-10-29|1866.00
#2025-10-30|1857.92
#2025-10-31|1833.90
#2025-11-03|1843.76
#2025-11-04|1828.44
#2025-11-05|1831.92
#2025-11-06|1846.31
#2025-11-07|1834.09
#2025-11-10|1854.58
#2025-11-11|1862.85
#2025-11-12|1871.91
#2025-11-13|1878.58
#2025-11-14|1857.90
#2025-11-17|1853.93
#2025-11-18|1830.54
#2025-11-19|1831.79
#2025-11-20|1830.68
#2025-11-21|1791.09
#2025-11-24|1810.10
#2025-11-25|1820.39
#2025-11-26|1832.75
#2025-11-27|1828.70
#2025-11-28|1826.96
#2025-12-01|1832.18
#2025-12-02|1830.99
#2025-12-03|1814.66
#2025-12-04|1827.40
#2025-12-05|1824.34
#2025-12-08|1804.03
#2025-12-09|1792.95
#2025-12-10|1791.26
#2025-12-11|1791.28
#2025-12-12|1813.96
#2025-12-15|1798.71
#2025-12-16|1769.19
#2025-12-17|1777.31
#2025-12-18|1777.86
#2025-12-19|1800.96
#2025-12-22|1805.33
#2025-12-23|1806.05
#2025-12-24|1802.55
#2025-12-25|1802.58
#2025-12-26|1799.87
#2025-12-29|1787.64
#2025-12-30|1797.47
#2025-12-31|1798.34
#2026-01-01|1800.07
#2026-01-02|1829.05
#2026-01-05|1835.12
#2026-01-06|1846.94
#2026-01-07|1838.26
#2026-01-08|1816.57
#2026-01-09|1813.43
#2026-01-12|1831.65
#2026-01-13|1836.06
#2026-01-14|1847.36
#2026-01-15|1840.19
#2026-01-16|1831.60
#2026-01-19|1817.70
#2026-01-20|1800.79
#2026-01-21|1804.24
#2026-01-22|1815.73
#2026-01-23|1811.92
#2026-01-26|1810.78
#2026-01-27|1831.03
#2026-01-28|1862.63
#2026-01-29|1861.97
#2026-01-30|1834.69
#2026-02-02|1809.26
#2026-02-03|1840.44
#2026-02-04|1828.57
#2026-02-05|1825.67
#2026-02-06|1816.89
#2026-02-09|1845.66
#2026-02-10|1853.17
#2026-02-11|1860.42
#2026-02-12|1846.25
#2026-02-13|1818.02
#2026-02-16|1827.08
#2026-02-17|1828.90
#2026-02-18|1833.41
#2026-02-19|1824.42
#2026-02-20|1813.68
#2026-02-23|1836.60
#2026-02-24|1813.54
#2026-02-25|1819.30
#2026-02-26|1798.53
#2026-02-27|1791.78
#2026-03-02|1758.06
#2026-03-03|1734.71
#2026-03-04|1709.41
#2026-03-05|1711.12
#2026-03-06|1717.74
#2026-03-09|1697.90
#2026-03-10|1737.76
#2026-03-11|1725.02
#2026-03-12|1706.74
#2026-03-13|1679.79
#2026-03-16|1698.95
#2026-03-17|1706.35
#2026-03-18|1716.37
#2026-03-19|1668.45
#2026-03-20|1643.66
#2026-03-23|1604.99
#2026-03-24|1639.47
#2026-03-25|1663.48
#2026-03-26|1643.00
#2026-03-27|1623.85
#2026-03-30|1600.81
#2026-03-31|1605.81
#2026-04-01|1640.50
#2026-04-02|1649.06
#2026-04-03|1649.05
#2026-04-06|1658.81
#2026-04-07|1661.84
#2026-04-08|1723.93
#2026-04-09|1719.26
#2026-04-10|1736.37
#2026-04-13|1719.23
#2026-04-14|1728.90
#2026-04-15|1745.27
#2026-04-16|1763.94