Table Data - NASDAQ BRIC Total Return Index
| Title | NASDAQ BRIC Total Return Index |
|---|---|
| Series ID | NASDAQNQBRICT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:41 PM CDT |
| Notes | For more information about this series, see: NQBRICT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 191.42 |
| 2001-04-02 | 190.69 |
| 2001-04-03 | 188.53 |
| 2001-04-04 | 181.69 |
| 2001-04-05 | 182.20 |
| 2001-04-06 | 186.77 |
| 2001-04-09 | 185.25 |
| 2001-04-10 | 185.98 |
| 2001-04-11 | 186.61 |
| 2001-04-12 | 185.10 |
| 2001-04-13 | . |
| 2001-04-16 | 186.64 |
| 2001-04-17 | 185.63 |
| 2001-04-18 | 195.28 |
| 2001-04-19 | 200.73 |
| 2001-04-20 | 199.40 |
| 2001-04-23 | 199.57 |
| 2001-04-24 | 200.20 |
| 2001-04-25 | 200.46 |
| 2001-04-26 | 200.04 |
| 2001-04-27 | 198.32 |
| 2001-04-30 | 201.29 |
| 2001-05-01 | 201.19 |
| 2001-05-02 | 208.10 |
| 2001-05-03 | 207.40 |
| 2001-05-04 | 204.73 |
| 2001-05-07 | 207.08 |
| 2001-05-08 | 208.34 |
| 2001-05-09 | 209.26 |
| 2001-05-10 | 207.98 |
| 2001-05-11 | 206.63 |
| 2001-05-14 | 203.66 |
| 2001-05-15 | 204.97 |
| 2001-05-16 | 207.39 |
| 2001-05-17 | 210.86 |
| 2001-05-18 | 210.26 |
| 2001-05-21 | 213.24 |
| 2001-05-22 | 216.20 |
| 2001-05-23 | 216.52 |
| 2001-05-24 | 217.04 |
| 2001-05-25 | 217.81 |
| 2001-05-28 | . |
| 2001-05-29 | 218.04 |
| 2001-05-30 | 213.50 |
| 2001-05-31 | 211.21 |
| 2001-06-01 | 209.72 |
| 2001-06-04 | 210.02 |
| 2001-06-05 | 211.26 |
| 2001-06-06 | 212.09 |
| 2001-06-07 | 212.88 |
| 2001-06-08 | 215.04 |
| 2001-06-11 | 213.52 |
| 2001-06-12 | 212.21 |
| 2001-06-13 | 213.41 |
| 2001-06-14 | 207.96 |
| 2001-06-15 | 205.25 |
| 2001-06-18 | 201.30 |
| 2001-06-19 | 204.43 |
| 2001-06-20 | 203.71 |
| 2001-06-21 | 208.13 |
| 2001-06-22 | 208.93 |
| 2001-06-25 | 207.83 |
| 2001-06-26 | 207.90 |
| 2001-06-27 | 208.41 |
| 2001-06-28 | 205.58 |
| 2001-06-29 | 208.16 |
| 2001-07-02 | 207.24 |
| 2001-07-03 | 207.07 |
| 2001-07-04 | . |
| 2001-07-05 | 202.72 |
| 2001-07-06 | 200.79 |
| 2001-07-09 | 196.67 |
| 2001-07-10 | 197.38 |
| 2001-07-11 | 196.09 |
| 2001-07-12 | 200.36 |
| 2001-07-13 | 198.87 |
| 2001-07-16 | 197.59 |
| 2001-07-17 | 194.81 |
| 2001-07-18 | 193.11 |
| 2001-07-19 | 189.58 |
| 2001-07-20 | 190.43 |
| 2001-07-23 | 188.92 |
| 2001-07-24 | 189.15 |
| 2001-07-25 | 187.99 |
| 2001-07-26 | 186.88 |
| 2001-07-27 | 187.95 |
| 2001-07-30 | 186.78 |
| 2001-07-31 | 187.72 |
| 2001-08-01 | 188.22 |
| 2001-08-02 | 188.10 |
| 2001-08-03 | 185.72 |
| 2001-08-06 | 182.52 |
| 2001-08-07 | 180.75 |
| 2001-08-08 | 180.61 |
| 2001-08-09 | 181.31 |
| 2001-08-10 | 181.29 |
| 2001-08-13 | 180.80 |
| 2001-08-14 | 185.18 |
| 2001-08-15 | 186.56 |
| 2001-08-16 | 181.10 |
| 2001-08-17 | 177.37 |
| 2001-08-20 | 174.73 |
| 2001-08-21 | 175.44 |
| 2001-08-22 | 171.88 |
| 2001-08-23 | 172.79 |
| 2001-08-24 | 169.71 |
| 2001-08-27 | 170.19 |
| 2001-08-28 | 170.84 |
| 2001-08-29 | 169.30 |
| 2001-08-30 | 169.30 |
| 2001-08-31 | 166.84 |
| 2001-09-03 | . |
| 2001-09-04 | 166.10 |
| 2001-09-05 | 165.14 |
| 2001-09-06 | 162.55 |
| 2001-09-07 | 160.71 |
| 2001-09-10 | 159.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 139.77 |
| 2001-09-18 | 142.51 |
| 2001-09-19 | 146.69 |
| 2001-09-20 | 144.56 |
| 2001-09-21 | 139.92 |
| 2001-09-24 | 145.60 |
| 2001-09-25 | 142.91 |
| 2001-09-26 | 143.55 |
| 2001-09-27 | 144.98 |
| 2001-09-28 | 148.80 |
| 2001-10-01 | 148.33 |
| 2001-10-02 | 148.27 |
| 2001-10-03 | 147.88 |
| 2001-10-04 | 150.88 |
| 2001-10-05 | 150.48 |
| 2001-10-08 | 146.51 |
| 2001-10-09 | 151.41 |
| 2001-10-10 | 154.30 |
| 2001-10-11 | 156.32 |
| 2001-10-12 | 153.06 |
| 2001-10-15 | 151.99 |
| 2001-10-16 | 152.39 |
| 2001-10-17 | 153.85 |
| 2001-10-18 | 149.10 |
| 2001-10-19 | 150.35 |
| 2001-10-22 | 150.49 |
| 2001-10-23 | 157.16 |
| 2001-10-24 | 156.51 |
| 2001-10-25 | 156.37 |
| 2001-10-26 | 157.71 |
| 2001-10-29 | 156.46 |
| 2001-10-30 | 155.92 |
| 2001-10-31 | 157.31 |
| 2001-11-01 | 159.23 |
| 2001-11-02 | 158.30 |
| 2001-11-05 | 160.15 |
| 2001-11-06 | 160.27 |
| 2001-11-07 | 156.81 |
| 2001-11-08 | 159.88 |
| 2001-11-09 | 160.65 |
| 2001-11-12 | 160.23 |
| 2001-11-13 | 160.44 |
| 2001-11-14 | 163.61 |
| 2001-11-15 | 167.11 |
| 2001-11-16 | 167.23 |
| 2001-11-19 | 170.14 |
| 2001-11-20 | 167.19 |
| 2001-11-21 | 167.53 |
| 2001-11-22 | . |
| 2001-11-23 | 170.73 |
| 2001-11-26 | 172.29 |
| 2001-11-27 | 171.49 |
| 2001-11-28 | 169.23 |
| 2001-11-29 | 168.81 |
| 2001-11-30 | 170.49 |
| 2001-12-03 | 171.10 |
| 2001-12-04 | 174.37 |
| 2001-12-05 | 177.00 |
| 2001-12-06 | 179.18 |
| 2001-12-07 | 179.22 |
| 2001-12-10 | 179.57 |
| 2001-12-11 | 178.94 |
| 2001-12-12 | 179.35 |
| 2001-12-13 | 175.36 |
| 2001-12-14 | 173.98 |
| 2001-12-17 | 174.06 |
| 2001-12-18 | 173.72 |
| 2001-12-19 | 172.16 |
| 2001-12-20 | 173.68 |
| 2001-12-21 | 170.73 |
| 2001-12-24 | 170.95 |
| 2001-12-25 | . |
| 2001-12-26 | 170.20 |
| 2001-12-27 | 170.04 |
| 2001-12-28 | 171.56 |
| 2001-12-31 | 173.03 |
| 2002-01-01 | . |
| 2002-01-02 | 173.33 |
| 2002-01-03 | 175.53 |
| 2002-01-04 | 178.09 |
| 2002-01-07 | 180.86 |
| 2002-01-08 | 179.36 |
| 2002-01-09 | 174.24 |
| 2002-01-10 | 171.73 |
| 2002-01-11 | 170.67 |
| 2002-01-14 | 171.52 |
| 2002-01-15 | 168.78 |
| 2002-01-16 | 168.73 |
| 2002-01-17 | 170.74 |
| 2002-01-18 | 170.09 |
| 2002-01-21 | . |
| 2002-01-22 | 166.52 |
| 2002-01-23 | 166.26 |
| 2002-01-24 | 166.06 |
| 2002-01-25 | 165.47 |
| 2002-01-28 | 164.66 |
| 2002-01-29 | 166.74 |
| 2002-01-30 | 164.99 |
| 2002-01-31 | 166.22 |
| 2002-02-01 | 166.02 |
| 2002-02-04 | 165.51 |
| 2002-02-05 | 165.55 |
| 2002-02-06 | 167.87 |
| 2002-02-07 | 166.09 |
| 2002-02-08 | 168.33 |
| 2002-02-11 | 170.93 |
| 2002-02-12 | 170.78 |
| 2002-02-13 | 171.48 |
| 2002-02-14 | 172.42 |
| 2002-02-15 | 175.07 |
| 2002-02-18 | . |
| 2002-02-19 | 175.29 |
| 2002-02-20 | 173.31 |
| 2002-02-21 | 173.70 |
| 2002-02-22 | 173.89 |
| 2002-02-25 | 172.61 |
| 2002-02-26 | 174.75 |
| 2002-02-27 | 176.40 |
| 2002-02-28 | 172.62 |
| 2002-03-01 | 174.36 |
| 2002-03-04 | 175.91 |
| 2002-03-05 | 177.22 |
| 2002-03-06 | 177.82 |
| 2002-03-07 | 181.36 |
| 2002-03-08 | 181.39 |
| 2002-03-11 | 181.47 |
| 2002-03-12 | 181.08 |
| 2002-03-13 | 181.16 |
| 2002-03-14 | 181.83 |
| 2002-03-15 | 181.22 |
| 2002-03-18 | 180.80 |
| 2002-03-19 | 179.52 |
| 2002-03-20 | 179.32 |
| 2002-03-21 | 176.59 |
| 2002-03-22 | 176.29 |
| 2002-03-25 | 175.84 |
| 2002-03-26 | 174.20 |
| 2002-03-27 | 175.88 |
| 2002-03-28 | 177.04 |
| 2002-03-29 | . |
| 2002-04-01 | 178.59 |
| 2002-04-02 | 178.34 |
| 2002-04-03 | 177.32 |
| 2002-04-04 | 178.39 |
| 2002-04-05 | 178.46 |
| 2002-04-08 | 178.46 |
| 2002-04-09 | 178.24 |
| 2002-04-10 | 179.33 |
| 2002-04-11 | 179.66 |
| 2002-04-12 | 179.66 |
| 2002-04-15 | 178.00 |
| 2002-04-16 | 178.27 |
| 2002-04-17 | 180.28 |
| 2002-04-18 | 179.32 |
| 2002-04-19 | 177.89 |
| 2002-04-22 | 177.04 |
| 2002-04-23 | 178.18 |
| 2002-04-24 | 178.43 |
| 2002-04-25 | 176.51 |
| 2002-04-26 | 176.33 |
| 2002-04-29 | 175.41 |
| 2002-04-30 | 176.57 |
| 2002-05-01 | 176.63 |
| 2002-05-02 | 176.84 |
| 2002-05-03 | 176.58 |
| 2002-05-06 | 175.42 |
| 2002-05-07 | 176.29 |
| 2002-05-08 | 177.05 |
| 2002-05-09 | 175.39 |
| 2002-05-10 | 174.10 |
| 2002-05-13 | 173.63 |
| 2002-05-14 | 173.60 |
| 2002-05-15 | 174.66 |
| 2002-05-16 | 175.98 |
| 2002-05-17 | 177.07 |
| 2002-05-20 | 175.96 |
| 2002-05-21 | 174.46 |
| 2002-05-22 | 173.45 |
| 2002-05-23 | 171.94 |
| 2002-05-24 | 173.95 |
| 2002-05-27 | . |
| 2002-05-28 | 172.15 |
| 2002-05-29 | 172.52 |
| 2002-05-30 | 171.78 |
| 2002-05-31 | 170.60 |
| 2002-06-03 | 170.56 |
| 2002-06-04 | 170.56 |
| 2002-06-05 | 170.78 |
| 2002-06-06 | 169.09 |
| 2002-06-07 | 167.16 |
| 2002-06-10 | 170.21 |
| 2002-06-11 | 170.27 |
| 2002-06-12 | 167.73 |
| 2002-06-13 | 167.53 |
| 2002-06-14 | 165.03 |
| 2002-06-17 | 165.50 |
| 2002-06-18 | 164.88 |
| 2002-06-19 | 161.08 |
| 2002-06-20 | 158.99 |
| 2002-06-21 | 155.94 |
| 2002-06-24 | 157.57 |
| 2002-06-25 | 158.59 |
| 2002-06-26 | 156.78 |
| 2002-06-27 | 158.85 |
| 2002-06-28 | 160.48 |
| 2002-07-01 | 160.64 |
| 2002-07-02 | 159.07 |
| 2002-07-03 | 160.56 |
| 2002-07-04 | . |
| 2002-07-05 | 161.67 |
| 2002-07-08 | 162.22 |
| 2002-07-09 | 162.30 |
| 2002-07-10 | 160.72 |
| 2002-07-11 | 160.16 |
| 2002-07-12 | 161.81 |
| 2002-07-15 | 159.66 |
| 2002-07-16 | 158.42 |
| 2002-07-17 | 157.86 |
| 2002-07-18 | 158.66 |
| 2002-07-19 | 157.19 |
| 2002-07-22 | 151.12 |
| 2002-07-23 | 151.39 |
| 2002-07-24 | 148.94 |
| 2002-07-25 | 146.57 |
| 2002-07-26 | 142.00 |
| 2002-07-29 | 141.93 |
| 2002-07-30 | 141.54 |
| 2002-07-31 | 141.07 |
| 2002-08-01 | 142.30 |
| 2002-08-02 | 146.37 |
| 2002-08-05 | 143.91 |
| 2002-08-06 | 141.71 |
| 2002-08-07 | 145.16 |
| 2002-08-08 | 148.61 |
| 2002-08-09 | 147.96 |
| 2002-08-12 | 145.68 |
| 2002-08-13 | 144.18 |
| 2002-08-14 | 143.02 |
| 2002-08-15 | 144.07 |
| 2002-08-16 | 146.05 |
| 2002-08-19 | 146.98 |
| 2002-08-20 | 147.81 |
| 2002-08-21 | 148.44 |
| 2002-08-22 | 148.61 |
| 2002-08-23 | 148.33 |
| 2002-08-26 | 149.90 |
| 2002-08-27 | 150.33 |
| 2002-08-28 | 148.98 |
| 2002-08-29 | 148.22 |
| 2002-08-30 | 150.67 |
| 2002-09-02 | . |
| 2002-09-03 | 148.42 |
| 2002-09-04 | 147.81 |
| 2002-09-05 | 146.86 |
| 2002-09-06 | 145.81 |
| 2002-09-09 | 146.66 |
| 2002-09-10 | 148.11 |
| 2002-09-11 | 149.24 |
| 2002-09-12 | 148.87 |
| 2002-09-13 | 147.17 |
| 2002-09-16 | 144.62 |
| 2002-09-17 | 144.55 |
| 2002-09-18 | 141.31 |
| 2002-09-19 | 140.27 |
| 2002-09-20 | 139.17 |
| 2002-09-23 | 137.74 |
| 2002-09-24 | 136.74 |
| 2002-09-25 | 134.68 |
| 2002-09-26 | 135.09 |
| 2002-09-27 | 133.58 |
| 2002-09-30 | 131.83 |
| 2002-10-01 | 133.86 |
| 2002-10-02 | 136.07 |
| 2002-10-03 | 136.27 |
| 2002-10-04 | 137.33 |
| 2002-10-07 | 136.32 |
| 2002-10-08 | 136.09 |
| 2002-10-09 | 133.46 |
| 2002-10-10 | 132.22 |
| 2002-10-11 | 132.68 |
| 2002-10-14 | 132.05 |
| 2002-10-15 | 134.83 |
| 2002-10-16 | 135.65 |
| 2002-10-17 | 137.80 |
| 2002-10-18 | 138.31 |
| 2002-10-21 | 138.45 |
| 2002-10-22 | 137.31 |
| 2002-10-23 | 139.94 |
| 2002-10-24 | 138.51 |
| 2002-10-25 | 138.57 |
| 2002-10-28 | 139.00 |
| 2002-10-29 | 137.18 |
| 2002-10-30 | 139.43 |
| 2002-10-31 | 140.92 |
| 2002-11-01 | 140.67 |
| 2002-11-04 | 142.66 |
| 2002-11-05 | 140.07 |
| 2002-11-06 | 139.31 |
| 2002-11-07 | 139.83 |
| 2002-11-08 | 140.50 |
| 2002-11-11 | 140.52 |
| 2002-11-12 | 140.01 |
| 2002-11-13 | 139.27 |
| 2002-11-14 | 139.20 |
| 2002-11-15 | 140.51 |
| 2002-11-18 | 142.65 |
| 2002-11-19 | 142.26 |
| 2002-11-20 | 142.43 |
| 2002-11-21 | 144.60 |
| 2002-11-22 | 143.79 |
| 2002-11-25 | 144.87 |
| 2002-11-26 | 143.11 |
| 2002-11-27 | 142.72 |
| 2002-11-28 | . |
| 2002-11-29 | 144.50 |
| 2002-12-02 | 145.56 |
| 2002-12-03 | 144.92 |
| 2002-12-04 | 142.38 |
| 2002-12-05 | 142.48 |
| 2002-12-06 | 143.84 |
| 2002-12-09 | 142.39 |
| 2002-12-10 | 142.34 |
| 2002-12-11 | 141.99 |
| 2002-12-12 | 142.90 |
| 2002-12-13 | 142.89 |
| 2002-12-16 | 142.77 |
| 2002-12-17 | 144.48 |
| 2002-12-18 | 144.07 |
| 2002-12-19 | 145.63 |
| 2002-12-20 | 147.40 |
| 2002-12-23 | 146.88 |
| 2002-12-24 | 146.81 |
| 2002-12-25 | . |
| 2002-12-26 | 146.82 |
| 2002-12-27 | 146.87 |
| 2002-12-30 | 146.26 |
| 2002-12-31 | 146.39 |
| 2003-01-01 | . |
| 2003-01-02 | 146.74 |
| 2003-01-03 | 147.91 |
| 2003-01-06 | 149.64 |
| 2003-01-07 | 149.41 |
| 2003-01-08 | 149.44 |
| 2003-01-09 | 151.28 |
| 2003-01-10 | 151.65 |
| 2003-01-13 | 151.61 |
| 2003-01-14 | 151.86 |
| 2003-01-15 | 151.91 |
| 2003-01-16 | 151.96 |
| 2003-01-17 | 149.67 |
| 2003-01-20 | . |
| 2003-01-21 | 147.11 |
| 2003-01-22 | 146.28 |
| 2003-01-23 | 145.49 |
| 2003-01-24 | 143.81 |
| 2003-01-27 | 141.66 |
| 2003-01-28 | 142.45 |
| 2003-01-29 | 143.70 |
| 2003-01-30 | 144.41 |
| 2003-01-31 | 144.94 |
| 2003-02-03 | 146.06 |
| 2003-02-04 | 145.47 |
| 2003-02-05 | 145.72 |
| 2003-02-06 | 145.80 |
| 2003-02-07 | 146.73 |
| 2003-02-10 | 147.13 |
| 2003-02-11 | 148.72 |
| 2003-02-12 | 148.66 |
| 2003-02-13 | 147.04 |
| 2003-02-14 | 146.85 |
| 2003-02-17 | . |
| 2003-02-18 | 149.67 |
| 2003-02-19 | 148.80 |
| 2003-02-20 | 148.56 |
| 2003-02-21 | 148.61 |
| 2003-02-24 | 148.50 |
| 2003-02-25 | 148.18 |
| 2003-02-26 | 147.97 |
| 2003-02-27 | 148.64 |
| 2003-02-28 | 149.69 |
| 2003-03-03 | 151.09 |
| 2003-03-04 | 149.60 |
| 2003-03-05 | 149.02 |
| 2003-03-06 | 148.47 |
| 2003-03-07 | 147.64 |
| 2003-03-10 | 146.69 |
| 2003-03-11 | 146.81 |
| 2003-03-12 | 146.27 |
| 2003-03-13 | 146.89 |
| 2003-03-14 | 147.20 |
| 2003-03-17 | 145.13 |
| 2003-03-18 | 144.97 |
| 2003-03-19 | 145.25 |
| 2003-03-20 | 146.59 |
| 2003-03-21 | 147.99 |
| 2003-03-24 | 146.04 |
| 2003-03-25 | 146.45 |
| 2003-03-26 | 146.52 |
| 2003-03-27 | 146.39 |
| 2003-03-28 | 147.11 |
| 2003-03-31 | 145.31 |
| 2003-04-01 | 146.01 |
| 2003-04-02 | 147.91 |
| 2003-04-03 | 147.96 |
| 2003-04-04 | 149.25 |
| 2003-04-07 | 151.19 |
| 2003-04-08 | 149.94 |
| 2003-04-09 | 149.45 |
| 2003-04-10 | 147.61 |
| 2003-04-11 | 147.82 |
| 2003-04-14 | 148.74 |
| 2003-04-15 | 151.06 |
| 2003-04-16 | 152.10 |
| 2003-04-17 | 153.63 |
| 2003-04-18 | . |
| 2003-04-21 | 158.34 |
| 2003-04-22 | 156.72 |
| 2003-04-23 | 157.41 |
| 2003-04-24 | 155.70 |
| 2003-04-25 | 156.86 |
| 2003-04-28 | 160.12 |
| 2003-04-29 | 160.29 |
| 2003-04-30 | 159.19 |
| 2003-05-01 | 158.90 |
| 2003-05-02 | 159.79 |
| 2003-05-05 | 161.88 |
| 2003-05-06 | 159.95 |
| 2003-05-07 | 160.23 |
| 2003-05-08 | 160.08 |
| 2003-05-09 | 161.17 |
| 2003-05-12 | 163.40 |
| 2003-05-13 | 165.06 |
| 2003-05-14 | 165.54 |
| 2003-05-15 | 165.66 |
| 2003-05-16 | 166.52 |
| 2003-05-19 | 167.19 |
| 2003-05-20 | 165.10 |
| 2003-05-21 | 164.79 |
| 2003-05-22 | 167.34 |
| 2003-05-23 | 169.17 |
| 2003-05-26 | . |
| 2003-05-27 | 170.63 |
| 2003-05-28 | 172.87 |
| 2003-05-29 | 173.20 |
| 2003-05-30 | 172.97 |
| 2003-06-02 | 172.75 |
| 2003-06-03 | 173.85 |
| 2003-06-04 | 175.24 |
| 2003-06-05 | 175.54 |
| 2003-06-06 | 177.00 |
| 2003-06-09 | 176.71 |
| 2003-06-10 | 174.63 |
| 2003-06-11 | 175.15 |
| 2003-06-12 | 176.73 |
| 2003-06-13 | 178.08 |
| 2003-06-16 | 180.95 |
| 2003-06-17 | 183.80 |
| 2003-06-18 | 182.80 |
| 2003-06-19 | 182.06 |
| 2003-06-20 | 182.59 |
| 2003-06-23 | 180.98 |
| 2003-06-24 | 181.00 |
| 2003-06-25 | 183.35 |
| 2003-06-26 | 182.83 |
| 2003-06-27 | 184.32 |
| 2003-06-30 | 184.53 |
| 2003-07-01 | 185.59 |
| 2003-07-02 | 188.05 |
| 2003-07-03 | 188.12 |
| 2003-07-04 | . |
| 2003-07-07 | 191.81 |
| 2003-07-08 | 191.94 |
| 2003-07-09 | 189.86 |
| 2003-07-10 | 188.44 |
| 2003-07-11 | 184.80 |
| 2003-07-14 | 189.31 |
| 2003-07-15 | 190.18 |
| 2003-07-16 | 187.37 |
| 2003-07-17 | 182.22 |
| 2003-07-18 | 184.15 |
| 2003-07-21 | 184.38 |
| 2003-07-22 | 184.16 |
| 2003-07-23 | 182.42 |
| 2003-07-24 | 185.49 |
| 2003-07-25 | 187.32 |
| 2003-07-28 | 188.87 |
| 2003-07-29 | 188.61 |
| 2003-07-30 | 187.07 |
| 2003-07-31 | 188.91 |
| 2003-08-01 | 188.62 |
| 2003-08-04 | 187.90 |
| 2003-08-05 | 188.13 |
| 2003-08-06 | 186.29 |
| 2003-08-07 | 189.62 |
| 2003-08-08 | 190.29 |
| 2003-08-11 | 193.18 |
| 2003-08-12 | 193.33 |
| 2003-08-13 | 195.61 |
| 2003-08-14 | 197.57 |
| 2003-08-15 | 199.12 |
| 2003-08-18 | 203.34 |
| 2003-08-19 | 203.27 |
| 2003-08-20 | 202.43 |
| 2003-08-21 | 204.82 |
| 2003-08-22 | 205.60 |
| 2003-08-25 | 202.29 |
| 2003-08-26 | 202.85 |
| 2003-08-27 | 204.75 |
| 2003-08-28 | 207.28 |
| 2003-08-29 | 210.31 |
| 2003-09-01 | . |
| 2003-09-02 | 213.56 |
| 2003-09-03 | 213.70 |
| 2003-09-04 | 215.11 |
| 2003-09-05 | 216.27 |
| 2003-09-08 | 216.02 |
| 2003-09-09 | 213.91 |
| 2003-09-10 | 213.95 |
| 2003-09-11 | 216.26 |
| 2003-09-12 | 214.54 |
| 2003-09-15 | 213.98 |
| 2003-09-16 | 215.64 |
| 2003-09-17 | 213.60 |
| 2003-09-18 | 211.52 |
| 2003-09-19 | 210.44 |
| 2003-09-22 | 208.79 |
| 2003-09-23 | 212.73 |
| 2003-09-24 | 215.97 |
| 2003-09-25 | 213.70 |
| 2003-09-26 | 215.95 |
| 2003-09-29 | 217.97 |
| 2003-09-30 | 219.64 |
| 2003-10-01 | 223.25 |
| 2003-10-02 | 227.01 |
| 2003-10-03 | 230.61 |
| 2003-10-06 | 234.08 |
| 2003-10-07 | 237.25 |
| 2003-10-08 | 241.93 |
| 2003-10-09 | 244.07 |
| 2003-10-10 | 243.73 |
| 2003-10-13 | 246.44 |
| 2003-10-14 | 245.99 |
| 2003-10-15 | 245.64 |
| 2003-10-16 | 249.32 |
| 2003-10-17 | 249.96 |
| 2003-10-20 | 249.02 |
| 2003-10-21 | 245.14 |
| 2003-10-22 | 240.88 |
| 2003-10-23 | 235.19 |
| 2003-10-24 | 237.80 |
| 2003-10-27 | 231.12 |
| 2003-10-28 | 236.76 |
| 2003-10-29 | 234.68 |
| 2003-10-30 | 229.82 |
| 2003-10-31 | 234.56 |
| 2003-11-03 | 243.90 |
| 2003-11-04 | 245.02 |
| 2003-11-05 | 242.17 |
| 2003-11-06 | 240.18 |
| 2003-11-07 | 239.85 |
| 2003-11-10 | 239.74 |
| 2003-11-11 | 237.11 |
| 2003-11-12 | 237.27 |
| 2003-11-13 | 237.91 |
| 2003-11-14 | 237.03 |
| 2003-11-17 | 234.70 |
| 2003-11-18 | 233.01 |
| 2003-11-19 | 229.66 |
| 2003-11-20 | 229.68 |
| 2003-11-21 | 232.52 |
| 2003-11-24 | 234.77 |
| 2003-11-25 | 237.28 |
| 2003-11-26 | 238.70 |
| 2003-11-27 | . |
| 2003-11-28 | 242.71 |
| 2003-12-01 | 247.33 |
| 2003-12-02 | 248.09 |
| 2003-12-03 | 250.78 |
| 2003-12-04 | 249.94 |
| 2003-12-05 | 247.89 |
| 2003-12-08 | 249.35 |
| 2003-12-09 | 255.43 |
| 2003-12-10 | 256.25 |
| 2003-12-11 | 257.39 |
| 2003-12-12 | 258.19 |
| 2003-12-15 | 258.23 |
| 2003-12-16 | 255.96 |
| 2003-12-17 | 255.48 |
| 2003-12-18 | 260.26 |
| 2003-12-19 | 265.42 |
| 2003-12-22 | 269.37 |
| 2003-12-23 | 268.07 |
| 2003-12-24 | 269.32 |
| 2003-12-25 | . |
| 2003-12-26 | 270.26 |
| 2003-12-29 | 273.34 |
| 2003-12-30 | 273.85 |
| 2003-12-31 | 275.98 |
| 2004-01-01 | . |
| 2004-01-02 | 283.60 |
| 2004-01-05 | 291.54 |
| 2004-01-06 | 289.70 |
| 2004-01-07 | 288.39 |
| 2004-01-08 | 290.82 |
| 2004-01-09 | 293.37 |
| 2004-01-12 | 290.49 |
| 2004-01-13 | 290.43 |
| 2004-01-14 | 289.40 |
| 2004-01-15 | 285.78 |
| 2004-01-16 | 282.76 |
| 2004-01-19 | . |
| 2004-01-20 | 288.33 |
| 2004-01-21 | 285.19 |
| 2004-01-22 | 283.49 |
| 2004-01-23 | 288.34 |
| 2004-01-26 | 287.88 |
| 2004-01-27 | 290.97 |
| 2004-01-28 | 284.94 |
| 2004-01-29 | 279.78 |
| 2004-01-30 | 275.46 |
| 2004-02-02 | 272.97 |
| 2004-02-03 | 275.80 |
| 2004-02-04 | 277.56 |
| 2004-02-05 | 275.02 |
| 2004-02-06 | 278.44 |
| 2004-02-09 | 284.58 |
| 2004-02-10 | 284.11 |
| 2004-02-11 | 286.64 |
| 2004-02-12 | 289.97 |
| 2004-02-13 | 291.81 |
| 2004-02-16 | . |
| 2004-02-17 | 294.99 |
| 2004-02-18 | 294.39 |
| 2004-02-19 | 288.13 |
| 2004-02-20 | 289.68 |
| 2004-02-23 | 287.74 |
| 2004-02-24 | 286.71 |
| 2004-02-25 | 285.71 |
| 2004-02-26 | 287.87 |
| 2004-02-27 | 293.19 |
| 2004-03-01 | 298.82 |
| 2004-03-02 | 298.24 |
| 2004-03-03 | 295.25 |
| 2004-03-04 | 294.99 |
| 2004-03-05 | 297.58 |
| 2004-03-08 | 299.37 |
| 2004-03-09 | 299.62 |
| 2004-03-10 | 292.61 |
| 2004-03-11 | 285.86 |
| 2004-03-12 | 288.41 |
| 2004-03-15 | 285.85 |
| 2004-03-16 | 287.50 |
| 2004-03-17 | 292.26 |
| 2004-03-18 | 291.31 |
| 2004-03-19 | 292.85 |
| 2004-03-22 | 287.85 |
| 2004-03-23 | 288.06 |
| 2004-03-24 | 288.14 |
| 2004-03-25 | 286.71 |
| 2004-03-26 | 290.08 |
| 2004-03-29 | 291.49 |
| 2004-03-30 | 296.10 |
| 2004-03-31 | 301.82 |
| 2004-04-01 | 304.61 |
| 2004-04-02 | 307.56 |
| 2004-04-05 | 308.96 |
| 2004-04-06 | 308.18 |
| 2004-04-07 | 308.88 |
| 2004-04-08 | 311.82 |
| 2004-04-09 | . |
| 2004-04-12 | 311.48 |
| 2004-04-13 | 309.71 |
| 2004-04-14 | 301.62 |
| 2004-04-15 | 300.50 |
| 2004-04-16 | 299.88 |
| 2004-04-19 | 297.22 |
| 2004-04-20 | 292.15 |
| 2004-04-21 | 287.20 |
| 2004-04-22 | 285.94 |
| 2004-04-23 | 290.01 |
| 2004-04-26 | 286.46 |
| 2004-04-27 | 282.33 |
| 2004-04-28 | 280.75 |
| 2004-04-29 | 271.71 |
| 2004-04-30 | 269.17 |
| 2004-05-03 | 268.05 |
| 2004-05-04 | 272.58 |
| 2004-05-05 | 274.98 |
| 2004-05-06 | 273.93 |
| 2004-05-07 | 266.13 |
| 2004-05-10 | 257.03 |
| 2004-05-11 | 254.49 |
| 2004-05-12 | 256.39 |
| 2004-05-13 | 257.34 |
| 2004-05-14 | 248.46 |
| 2004-05-17 | 238.84 |
| 2004-05-18 | 247.27 |
| 2004-05-19 | 256.57 |
| 2004-05-20 | 252.84 |
| 2004-05-21 | 254.10 |
| 2004-05-24 | 258.73 |
| 2004-05-25 | 256.86 |
| 2004-05-26 | 259.05 |
| 2004-05-27 | 260.17 |
| 2004-05-28 | 253.54 |
| 2004-05-31 | . |
| 2004-06-01 | 250.52 |
| 2004-06-02 | 255.43 |
| 2004-06-03 | 250.82 |
| 2004-06-04 | 251.41 |
| 2004-06-07 | 258.63 |
| 2004-06-08 | 259.95 |
| 2004-06-09 | 258.51 |
| 2004-06-10 | 257.12 |
| 2004-06-11 | . |
| 2004-06-14 | 249.22 |
| 2004-06-15 | 248.10 |
| 2004-06-16 | 247.54 |
| 2004-06-17 | 253.85 |
| 2004-06-18 | 252.93 |
| 2004-06-21 | 255.12 |
| 2004-06-22 | 252.40 |
| 2004-06-23 | 253.66 |
| 2004-06-24 | 257.63 |
| 2004-06-25 | 257.50 |
| 2004-06-28 | 256.16 |
| 2004-06-29 | 254.70 |
| 2004-06-30 | 258.09 |
| 2004-07-01 | 259.29 |
| 2004-07-02 | 258.44 |
| 2004-07-05 | . |
| 2004-07-06 | 259.37 |
| 2004-07-07 | 262.17 |
| 2004-07-08 | 257.86 |
| 2004-07-09 | 259.28 |
| 2004-07-12 | 260.73 |
| 2004-07-13 | 261.47 |
| 2004-07-14 | 260.54 |
| 2004-07-15 | 262.40 |
| 2004-07-16 | 266.33 |
| 2004-07-19 | 268.81 |
| 2004-07-20 | 265.20 |
| 2004-07-21 | 264.45 |
| 2004-07-22 | 260.12 |
| 2004-07-23 | 261.53 |
| 2004-07-26 | 258.60 |
| 2004-07-27 | 257.86 |
| 2004-07-28 | 254.43 |
| 2004-07-29 | 256.92 |
| 2004-07-30 | 260.73 |
| 2004-08-02 | 261.46 |
| 2004-08-03 | 260.50 |
| 2004-08-04 | 260.11 |
| 2004-08-05 | 259.94 |
| 2004-08-06 | 258.83 |
| 2004-08-09 | 259.79 |
| 2004-08-10 | 259.09 |
| 2004-08-11 | 255.00 |
| 2004-08-12 | 256.98 |
| 2004-08-13 | 257.72 |
| 2004-08-16 | 257.67 |
| 2004-08-17 | 259.13 |
| 2004-08-18 | 255.87 |
| 2004-08-19 | 260.75 |
| 2004-08-20 | 261.22 |
| 2004-08-23 | 259.27 |
| 2004-08-24 | 260.95 |
| 2004-08-25 | 263.35 |
| 2004-08-26 | 264.29 |
| 2004-08-27 | 265.06 |
| 2004-08-30 | 267.14 |
| 2004-08-31 | 268.26 |
| 2004-09-01 | 269.53 |
| 2004-09-02 | 270.31 |
| 2004-09-03 | 270.66 |
| 2004-09-06 | . |
| 2004-09-07 | 273.57 |
| 2004-09-08 | 273.42 |
| 2004-09-09 | 272.28 |
| 2004-09-10 | 273.60 |
| 2004-09-13 | 274.44 |
| 2004-09-14 | 279.79 |
| 2004-09-15 | 281.62 |
| 2004-09-16 | 283.55 |
| 2004-09-17 | 287.06 |
| 2004-09-20 | 288.95 |
| 2004-09-21 | 291.18 |
| 2004-09-22 | 290.40 |
| 2004-09-23 | 290.45 |
| 2004-09-24 | 289.84 |
| 2004-09-27 | 288.72 |
| 2004-09-28 | 289.55 |
| 2004-09-29 | 291.30 |
| 2004-09-30 | 293.49 |
| 2004-10-01 | 298.63 |
| 2004-10-04 | 304.57 |
| 2004-10-05 | 306.22 |
| 2004-10-06 | 306.24 |
| 2004-10-07 | 308.43 |
| 2004-10-08 | 308.20 |
| 2004-10-11 | 308.14 |
| 2004-10-12 | 303.85 |
| 2004-10-13 | 300.02 |
| 2004-10-14 | 298.08 |
| 2004-10-15 | 298.53 |
| 2004-10-18 | 298.88 |
| 2004-10-19 | 299.88 |
| 2004-10-20 | 293.51 |
| 2004-10-21 | 295.63 |
| 2004-10-22 | 296.77 |
| 2004-10-25 | 294.43 |
| 2004-10-26 | 297.88 |
| 2004-10-27 | 300.33 |
| 2004-10-28 | 300.80 |
| 2004-10-29 | 300.98 |
| 2004-11-01 | 300.76 |
| 2004-11-02 | 302.24 |
| 2004-11-03 | 305.06 |
| 2004-11-04 | 307.29 |
| 2004-11-05 | 309.79 |
| 2004-11-08 | 309.40 |
| 2004-11-09 | 310.60 |
| 2004-11-10 | 311.61 |
| 2004-11-11 | 310.66 |
| 2004-11-12 | 313.15 |
| 2004-11-15 | 315.82 |
| 2004-11-16 | 313.73 |
| 2004-11-17 | 316.91 |
| 2004-11-18 | 318.25 |
| 2004-11-19 | 313.19 |
| 2004-11-22 | 314.55 |
| 2004-11-23 | 315.38 |
| 2004-11-24 | 316.29 |
| 2004-11-25 | . |
| 2004-11-26 | 316.01 |
| 2004-11-29 | 317.70 |
| 2004-11-30 | 320.16 |
| 2004-12-01 | 319.79 |
| 2004-12-02 | 321.83 |
| 2004-12-03 | 321.10 |
| 2004-12-06 | 323.02 |
| 2004-12-07 | 322.07 |
| 2004-12-08 | 314.53 |
| 2004-12-09 | 309.84 |
| 2004-12-10 | 308.25 |
| 2004-12-13 | 310.84 |
| 2004-12-14 | 316.73 |
| 2004-12-15 | 319.15 |
| 2004-12-16 | 319.66 |
| 2004-12-17 | 316.36 |
| 2004-12-20 | 319.43 |
| 2004-12-21 | 324.16 |
| 2004-12-22 | 321.55 |
| 2004-12-23 | 325.17 |
| 2004-12-24 | . |
| 2004-12-27 | 327.66 |
| 2004-12-28 | 328.39 |
| 2004-12-29 | 328.40 |
| 2004-12-30 | 328.86 |
| 2004-12-31 | 331.10 |
| 2005-01-03 | 331.88 |
| 2005-01-04 | 327.19 |
| 2005-01-05 | 320.59 |
| 2005-01-06 | 317.21 |
| 2005-01-07 | 318.59 |
| 2005-01-10 | 317.03 |
| 2005-01-11 | 313.77 |
| 2005-01-12 | 312.62 |
| 2005-01-13 | 315.54 |
| 2005-01-14 | 315.64 |
| 2005-01-17 | . |
| 2005-01-18 | 312.78 |
| 2005-01-19 | 314.31 |
| 2005-01-20 | 310.40 |
| 2005-01-21 | 312.30 |
| 2005-01-24 | 314.79 |
| 2005-01-25 | 316.86 |
| 2005-01-26 | 318.16 |
| 2005-01-27 | 319.60 |
#2005-01-28| 323.49
#2005-01-31| 328.12
#2005-02-01| 328.11
#2005-02-02| 329.84
#2005-02-03| 332.32
#2005-02-04| 335.71
#2005-02-07| 335.09
#2005-02-08| 334.82
#2005-02-09| 337.29
#2005-02-10| 336.89
#2005-02-11| 337.10
#2005-02-14| 340.75
#2005-02-15| 341.99
#2005-02-16| 340.16
#2005-02-17| 342.36
#2005-02-18| 342.59
#2005-02-21| .
#2005-02-22| 344.26
#2005-02-23| 345.46
#2005-02-24| 350.14
#2005-02-25| 351.74
#2005-02-28| 357.91
#2005-03-01| 354.81
#2005-03-02| 352.23
#2005-03-03| 354.33
#2005-03-04| 357.24
#2005-03-07| 359.08
#2005-03-08| 358.87
#2005-03-09| 357.95
#2005-03-10| 354.57
#2005-03-11| 354.45
#2005-03-14| 350.91
#2005-03-15| 346.86
#2005-03-16| 346.61
#2005-03-17| 347.00
#2005-03-18| 346.59
#2005-03-21| 343.77
#2005-03-22| 340.81
#2005-03-23| 332.82
#2005-03-24| 336.38
#2005-03-25| .
#2005-03-28| 334.91
#2005-03-29| 330.68
#2005-03-30| 332.12
#2005-03-31| 336.54
#2005-04-01| 341.27
#2005-04-04| 339.00
#2005-04-05| 338.99
#2005-04-06| 342.43
#2005-04-07| 343.67
#2005-04-08| 342.91
#2005-04-11| 340.46
#2005-04-12| 340.02
#2005-04-13| 341.32
#2005-04-14| 336.09
#2005-04-15| 329.34
#2005-04-18| 324.21
#2005-04-19| 328.08
#2005-04-20| 329.08
#2005-04-21| 330.75
#2005-04-22| 333.36
#2005-04-25| 335.26
#2005-04-26| 336.20
#2005-04-27| 334.06
#2005-04-28| 331.07
#2005-04-29| 329.41
#2005-05-02| 330.41
#2005-05-03| 331.21
#2005-05-04| 335.43
#2005-05-05| 338.58
#2005-05-06| 338.83
#2005-05-09| 340.54
#2005-05-10| 338.15
#2005-05-11| 336.42
#2005-05-12| 334.14
#2005-05-13| 331.56
#2005-05-16| 331.93
#2005-05-17| 332.59
#2005-05-18| 334.81
#2005-05-19| 336.88
#2005-05-20| 336.62
#2005-05-23| 336.41
#2005-05-24| 339.77
#2005-05-25| 339.07
#2005-05-26| 339.80
#2005-05-27| 343.58
#2005-05-30| .
#2005-05-31| 344.83
#2005-06-01| 344.62
#2005-06-02| 346.13
#2005-06-03| 349.56
#2005-06-06| 346.60
#2005-06-07| 345.82
#2005-06-08| 348.18
#2005-06-09| 345.30
#2005-06-10| 347.03
#2005-06-13| 347.38
#2005-06-14| 350.45
#2005-06-15| 350.44
#2005-06-16| 352.30
#2005-06-17| 354.82
#2005-06-20| 356.36
#2005-06-21| 356.32
#2005-06-22| 359.99
#2005-06-23| 357.76
#2005-06-24| 357.91
#2005-06-27| 359.01
#2005-06-28| 359.20
#2005-06-29| 359.51
#2005-06-30| 360.42
#2005-07-01| 364.00
#2005-07-04| .
#2005-07-05| 362.70
#2005-07-06| 365.12
#2005-07-07| 359.92
#2005-07-08| 364.61
#2005-07-11| 369.41
#2005-07-12| 371.24
#2005-07-13| 373.17
#2005-07-14| 371.65
#2005-07-15| 369.77
#2005-07-18| 371.12
#2005-07-19| 371.96
#2005-07-20| 375.39
#2005-07-21| 378.25
#2005-07-22| 379.61
#2005-07-25| 376.99
#2005-07-26| 376.09
#2005-07-27| 380.27
#2005-07-28| 384.07
#2005-07-29| 386.82
#2005-08-01| 390.08
#2005-08-02| 396.98
#2005-08-03| 398.23
#2005-08-04| 399.86
#2005-08-05| 400.46
#2005-08-08| 400.96
#2005-08-09| 401.98
#2005-08-10| 409.76
#2005-08-11| 407.81
#2005-08-12| 405.86
#2005-08-15| 409.43
#2005-08-16| 409.96
#2005-08-17| 412.30
#2005-08-18| 405.55
#2005-08-19| 402.37
#2005-08-22| 406.96
#2005-08-23| 402.39
#2005-08-24| 400.68
#2005-08-25| 403.65
#2005-08-26| 406.22
#2005-08-29| 406.18
#2005-08-30| 409.52
#2005-08-31| 412.50
#2005-09-01| 417.47
#2005-09-02| 422.76
#2005-09-05| .
#2005-09-06| 424.09
#2005-09-07| 423.36
#2005-09-08| 426.08
#2005-09-09| 430.33
#2005-09-12| 431.55
#2005-09-13| 429.00
#2005-09-14| 429.38
#2005-09-15| 434.94
#2005-09-16| 441.40
#2005-09-19| 447.08
#2005-09-20| 451.18
#2005-09-21| 460.06
#2005-09-22| 453.37
#2005-09-23| 454.23
#2005-09-26| 457.15
#2005-09-27| 460.87
#2005-09-28| 464.36
#2005-09-29| 468.40
#2005-09-30| 471.60
#2005-10-03| 474.85
#2005-10-04| 475.45
#2005-10-05| 461.84
#2005-10-06| 445.55
#2005-10-07| 447.47
#2005-10-10| 451.04
#2005-10-11| 456.75
#2005-10-12| 449.84
#2005-10-13| 440.66
#2005-10-14| 432.75
#2005-10-17| 436.46
#2005-10-18| 432.27
#2005-10-19| 422.33
#2005-10-20| 419.53
#2005-10-21| 424.26
#2005-10-24| 427.85
#2005-10-25| 427.57
#2005-10-26| 428.21
#2005-10-27| 420.24
#2005-10-28| 419.71
#2005-10-31| 431.72
#2005-11-01| 437.67
#2005-11-02| 442.37
#2005-11-03| 444.79
#2005-11-04| 442.95
#2005-11-07| 443.88
#2005-11-08| 445.88
#2005-11-09| 449.66
#2005-11-10| 448.66
#2005-11-11| 450.06
#2005-11-14| 449.02
#2005-11-15| 448.98
#2005-11-16| 451.65
#2005-11-17| 459.56
#2005-11-18| 458.82
#2005-11-21| 459.83
#2005-11-22| 458.90
#2005-11-23| 464.99
#2005-11-24| .
#2005-11-25| 472.16
#2005-11-28| 475.19
#2005-11-29| 474.03
#2005-11-30| 473.68
#2005-12-01| 482.71
#2005-12-02| 488.12
#2005-12-05| 486.61
#2005-12-06| 488.19
#2005-12-07| 488.08
#2005-12-08| 484.53
#2005-12-09| 485.08
#2005-12-12| 489.27
#2005-12-13| 491.99
#2005-12-14| 492.25
#2005-12-15| 490.02
#2005-12-16| 493.30
#2005-12-19| 494.94
#2005-12-20| 493.88
#2005-12-21| 497.64
#2005-12-22| 498.97
#2005-12-23| 496.09
#2005-12-26| .
#2005-12-27| 495.02
#2005-12-28| 492.88
#2005-12-29| 494.78
#2005-12-30| 497.83
#2006-01-02| .
#2006-01-03| 505.76
#2006-01-04| 514.51
#2006-01-05| 517.42
#2006-01-06| 522.26
#2006-01-09| 525.37
#2006-01-10| 535.96
#2006-01-11| 542.22
#2006-01-12| 550.41
#2006-01-13| 551.98
#2006-01-16| .
#2006-01-17| 548.87
#2006-01-18| 541.77
#2006-01-19| 555.12
#2006-01-20| 562.18
#2006-01-23| 557.85
#2006-01-24| 566.92
#2006-01-25| 570.69
#2006-01-26| 574.00
#2006-01-27| 584.73
#2006-01-30| 579.52
#2006-01-31| 580.52
#2006-02-01| 585.72
#2006-02-02| 578.13
#2006-02-03| 569.70
#2006-02-06| 581.74
#2006-02-07| 579.39
#2006-02-08| 575.38
#2006-02-09| 580.11
#2006-02-10| 582.90
#2006-02-13| 579.23
#2006-02-14| 581.01
#2006-02-15| 584.27
#2006-02-16| 588.39
#2006-02-17| 592.76
#2006-02-20| .
#2006-02-21| 598.56
#2006-02-22| 599.76
#2006-02-23| 602.11
#2006-02-24| 601.84
#2006-02-27| 607.24
#2006-02-28| 599.46
#2006-03-01| 604.34
#2006-03-02| 609.77
#2006-03-03| 616.91
#2006-03-06| 615.01
#2006-03-07| 595.28
#2006-03-08| 587.82
#2006-03-09| 581.34
#2006-03-10| 585.10
#2006-03-13| 593.91
#2006-03-14| 594.03
#2006-03-15| 600.53
#2006-03-16| 604.79
#2006-03-17| 609.50
#2006-03-20| 610.42
#2006-03-21| 603.89
#2006-03-22| 603.85
#2006-03-23| 607.83
#2006-03-24| 609.99
#2006-03-27| 611.79
#2006-03-28| 603.96
#2006-03-29| 604.26
#2006-03-30| 616.12
#2006-03-31| 617.79
#2006-04-03| 629.64
#2006-04-04| 634.09
#2006-04-05| 639.56
#2006-04-06| 644.67
#2006-04-07| 642.66
#2006-04-10| 645.65
#2006-04-11| 643.64
#2006-04-12| 637.40
#2006-04-13| 634.04
#2006-04-14| .
#2006-04-17| 644.64
#2006-04-18| 657.66
#2006-04-19| 666.20
#2006-04-20| 669.42
#2006-04-21| 668.41
#2006-04-24| 666.55
#2006-04-25| 658.47
#2006-04-26| 672.56
#2006-04-27| 665.52
#2006-04-28| 672.03
#2006-05-01| 676.15
#2006-05-02| 691.96
#2006-05-03| 696.19
#2006-05-04| 702.34
#2006-05-05| 706.91
#2006-05-08| 716.66
#2006-05-09| 718.82
#2006-05-10| 715.51
#2006-05-11| 708.35
#2006-05-12| 694.56
#2006-05-15| 663.28
#2006-05-16| 663.74
#2006-05-17| 661.11
#2006-05-18| 635.15
#2006-05-19| 622.45
#2006-05-22| 580.48
#2006-05-23| 601.19
#2006-05-24| 587.55
#2006-05-25| 598.13
#2006-05-26| 618.15
#2006-05-29| .
#2006-05-30| 606.31
#2006-05-31| 601.00
#2006-06-01| 598.93
#2006-06-02| 618.18
#2006-06-05| 615.40
#2006-06-06| 596.98
#2006-06-07| 584.30
#2006-06-08| 557.25
#2006-06-09| 561.23
#2006-06-12| 551.93
#2006-06-13| 520.15
#2006-06-14| 527.02
#2006-06-15| 546.21
#2006-06-16| 562.86
#2006-06-19| 562.65
#2006-06-20| 558.52
#2006-06-21| 566.25
#2006-06-22| 569.28
#2006-06-23| 569.92
#2006-06-26| 567.12
#2006-06-27| 574.77
#2006-06-28| 579.93
#2006-06-29| 595.69
#2006-06-30| 615.67
#2006-07-03| 623.50
#2006-07-04| .
#2006-07-05| 613.46
#2006-07-06| 620.76
#2006-07-07| 616.59
#2006-07-10| 620.23
#2006-07-11| 617.47
#2006-07-12| 619.63
#2006-07-13| 602.15
#2006-07-14| 599.00
#2006-07-17| 586.60
#2006-07-18| 587.92
#2006-07-19| 594.71
#2006-07-20| 601.54
#2006-07-21| 594.74
#2006-07-24| 600.01
#2006-07-25| 605.75
#2006-07-26| 607.22
#2006-07-27| 620.20
#2006-07-28| 620.91
#2006-07-31| 621.25
#2006-08-01| 615.31
#2006-08-02| 623.64
#2006-08-03| 628.83
#2006-08-04| 634.83
#2006-08-07| 634.90
#2006-08-08| 637.36
#2006-08-09| 644.25
#2006-08-10| 646.53
#2006-08-11| 649.46
#2006-08-14| 648.17
#2006-08-15| 649.41
#2006-08-16| 656.31
#2006-08-17| 652.88
#2006-08-18| 643.58
#2006-08-21| 645.12
#2006-08-22| 648.93
#2006-08-23| 644.33
#2006-08-24| 641.26
#2006-08-25| 643.50
#2006-08-28| 645.71
#2006-08-29| 649.97
#2006-08-30| 652.56
#2006-08-31| 648.35
#2006-09-01| 650.87
#2006-09-04| .
#2006-09-05| 660.22
#2006-09-06| 655.77
#2006-09-07| 644.96
#2006-09-08| 645.04
#2006-09-11| 626.47
#2006-09-12| 631.65
#2006-09-13| 640.03
#2006-09-14| 640.51
#2006-09-15| 638.46
#2006-09-18| 644.44
#2006-09-19| 643.08
#2006-09-20| 638.49
#2006-09-21| 639.45
#2006-09-22| 631.15
#2006-09-25| 623.01
#2006-09-26| 629.48
#2006-09-27| 639.33
#2006-09-28| 647.95
#2006-09-29| 647.76
#2006-10-02| 651.93
#2006-10-03| 646.72
#2006-10-04| 648.67
#2006-10-05| 660.87
#2006-10-06| 657.98
#2006-10-09| 661.63
#2006-10-10| 662.89
#2006-10-11| 663.30
#2006-10-12| 666.84
#2006-10-13| 678.14
#2006-10-16| 681.75
#2006-10-17| 680.20
#2006-10-18| 682.77
#2006-10-19| 683.47
#2006-10-20| 682.16
#2006-10-23| 679.27
#2006-10-24| 680.42
#2006-10-25| 683.96
#2006-10-26| 688.56
#2006-10-27| 683.69
#2006-10-30| 680.25
#2006-10-31| 684.63
#2006-11-01| 693.81
#2006-11-02| 695.15
#2006-11-03| 698.97
#2006-11-06| 704.57
#2006-11-07| 708.00
#2006-11-08| 703.85
#2006-11-09| 711.97
#2006-11-10| 713.08
#2006-11-13| 715.04
#2006-11-14| 718.88
#2006-11-15| 726.06
#2006-11-16| 730.15
#2006-11-17| 723.13
#2006-11-20| 720.63
#2006-11-21| 728.95
#2006-11-22| 740.05
#2006-11-23| .
#2006-11-24| 740.51
#2006-11-27| 734.72
#2006-11-28| 722.79
#2006-11-29| 738.54
#2006-11-30| 745.16
#2006-12-01| 745.45
#2006-12-04| 750.67
#2006-12-05| 762.93
#2006-12-06| 765.49
#2006-12-07| 763.29
#2006-12-08| 758.62
#2006-12-11| 754.90
#2006-12-12| 745.60
#2006-12-13| 746.53
#2006-12-14| 758.66
#2006-12-15| 763.30
#2006-12-18| 768.47
#2006-12-19| 758.36
#2006-12-20| 767.50
#2006-12-21| 770.57
#2006-12-22| 774.08
#2006-12-25| .
#2006-12-26| 777.49
#2006-12-27| 798.86
#2006-12-28| 806.55
#2006-12-29| 807.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 821.99
#2007-01-04| 808.58
#2007-01-05| 801.74
#2007-01-08| 795.66
#2007-01-09| 774.39
#2007-01-10| 764.88
#2007-01-11| 771.09
#2007-01-12| 780.02
#2007-01-15| .
#2007-01-16| 792.55
#2007-01-17| 789.08
#2007-01-18| 788.27
#2007-01-19| 790.66
#2007-01-22| 800.54
#2007-01-23| 798.81
#2007-01-24| 804.08
#2007-01-25| 804.70
#2007-01-26| 794.54
#2007-01-29| 786.77
#2007-01-30| 790.85
#2007-01-31| 787.68
#2007-02-01| 795.80
#2007-02-02| 800.71
#2007-02-05| 804.05
#2007-02-06| 808.73
#2007-02-07| 812.89
#2007-02-08| 811.50
#2007-02-09| 806.68
#2007-02-12| 793.15
#2007-02-13| 792.74
#2007-02-14| 799.76
#2007-02-15| 809.49
#2007-02-16| 811.62
#2007-02-19| .
#2007-02-20| 808.24
#2007-02-21| 811.26
#2007-02-22| 814.72
#2007-02-23| 804.97
#2007-02-26| 806.93
#2007-02-27| 779.93
#2007-02-28| 760.86
#2007-03-01| 749.15
#2007-03-02| 741.95
#2007-03-05| 708.61
#2007-03-06| 730.86
#2007-03-07| 728.73
#2007-03-08| 744.95
#2007-03-09| 753.64
#2007-03-12| 757.05
#2007-03-13| 752.54
#2007-03-14| 736.07
#2007-03-15| 744.22
#2007-03-16| 743.72
#2007-03-19| 756.12
#2007-03-20| 759.84
#2007-03-21| 771.66
#2007-03-22| 782.00
#2007-03-23| 787.80
#2007-03-26| 791.99
#2007-03-27| 787.72
#2007-03-28| 780.06
#2007-03-29| 788.61
#2007-03-30| 792.37
#2007-04-02| 783.35
#2007-04-03| 790.09
#2007-04-04| 797.91
#2007-04-05| 801.93
#2007-04-06| .
#2007-04-09| 808.76
#2007-04-10| 813.90
#2007-04-11| 816.19
#2007-04-12| 815.03
#2007-04-13| 823.71
#2007-04-16| 838.28
#2007-04-17| 837.23
#2007-04-18| 836.35
#2007-04-19| 822.94
#2007-04-20| 839.90
#2007-04-23| 841.13
#2007-04-24| 843.86
#2007-04-25| 849.02
#2007-04-26| 848.48
#2007-04-27| 835.65
#2007-04-30| 831.95
#2007-05-01| 831.54
#2007-05-02| 833.41
#2007-05-03| 846.18
#2007-05-04| 852.09
#2007-05-07| 852.96
#2007-05-08| 849.31
#2007-05-09| 855.93
#2007-05-10| 851.70
#2007-05-11| 845.78
#2007-05-14| 862.34
#2007-05-15| 859.72
#2007-05-16| 874.98
#2007-05-17| 876.11
#2007-05-18| 879.09
#2007-05-21| 884.14
#2007-05-22| 882.77
#2007-05-23| 876.76
#2007-05-24| 864.57
#2007-05-25| 866.82
#2007-05-28| .
#2007-05-29| 865.18
#2007-05-30| 855.60
#2007-05-31| 873.35
#2007-06-01| 889.62
#2007-06-04| 887.81
#2007-06-05| 890.41
#2007-06-06| 877.57
#2007-06-07| 873.16
#2007-06-08| 864.67
#2007-06-11| 871.16
#2007-06-12| 869.64
#2007-06-13| 873.43
#2007-06-14| 893.50
#2007-06-15| 908.69
#2007-06-18| 924.94
#2007-06-19| 926.22
#2007-06-20| 929.10
#2007-06-21| 935.28
#2007-06-22| 932.96
#2007-06-25| 923.35
#2007-06-26| 921.58
#2007-06-27| 919.47
#2007-06-28| 930.08
#2007-06-29| 933.51
#2007-07-02| 942.45
#2007-07-03| 957.88
#2007-07-04| .
#2007-07-05| 968.72
#2007-07-06| 976.27
#2007-07-09| 988.25
#2007-07-10| 989.25
#2007-07-11| 987.14
#2007-07-12|1003.07
#2007-07-13|1012.83
#2007-07-16|1011.58
#2007-07-17|1013.06
#2007-07-18|1005.26
#2007-07-19|1019.54
#2007-07-20|1024.28
#2007-07-23|1037.43
#2007-07-24|1026.25
#2007-07-25|1016.91
#2007-07-26|1002.14
#2007-07-27| 971.09
#2007-07-30| 983.12
#2007-07-31|1001.10
#2007-08-01| 970.51
#2007-08-02| 973.90
#2007-08-03| 974.80
#2007-08-06| 951.78
#2007-08-07| 951.92
#2007-08-08| 981.88
#2007-08-09| 965.60
#2007-08-10| 939.31
#2007-08-13| 946.64
#2007-08-14| 938.29
#2007-08-15| 914.29
#2007-08-16| 864.75
#2007-08-17| 862.03
#2007-08-20| 900.75
#2007-08-21| 899.71
#2007-08-22| 926.77
#2007-08-23| 939.46
#2007-08-24| 947.67
#2007-08-27| 981.23
#2007-08-28| 969.22
#2007-08-29| 965.07
#2007-08-30| 979.81
#2007-08-31|1007.11
#2007-09-03| .
#2007-09-04|1012.47
#2007-09-05|1009.56
#2007-09-06|1020.31
#2007-09-07|1020.30
#2007-09-10|1012.36
#2007-09-11|1018.56
#2007-09-12|1023.54
#2007-09-13|1036.13
#2007-09-14|1042.50
#2007-09-17|1035.17
#2007-09-18|1050.53
#2007-09-19|1090.30
#2007-09-20|1102.18
#2007-09-21|1110.82
#2007-09-24|1137.52
#2007-09-25|1128.76
#2007-09-26|1138.70
#2007-09-27|1159.27
#2007-09-28|1164.33
#2007-10-01|1172.30
#2007-10-02|1198.99
#2007-10-03|1186.19
#2007-10-04|1170.50
#2007-10-05|1199.46
#2007-10-08|1197.17
#2007-10-09|1218.66
#2007-10-10|1237.31
#2007-10-11|1258.96
#2007-10-12|1245.11
#2007-10-15|1270.42
#2007-10-16|1254.69
#2007-10-17|1259.28
#2007-10-18|1249.43
#2007-10-19|1233.53
#2007-10-22|1205.10
#2007-10-23|1251.11
#2007-10-24|1251.00
#2007-10-25|1267.32
#2007-10-26|1294.02
#2007-10-29|1334.21
#2007-10-30|1340.12
#2007-10-31|1346.47
#2007-11-01|1337.93
#2007-11-02|1325.02
#2007-11-05|1284.56
#2007-11-06|1301.57
#2007-11-07|1301.50
#2007-11-08|1281.13
#2007-11-09|1275.20
#2007-11-12|1227.70
#2007-11-13|1234.76
#2007-11-14|1290.93
#2007-11-15|1278.81
#2007-11-16|1255.23
#2007-11-19|1240.07
#2007-11-20|1242.96
#2007-11-21|1193.14
#2007-11-22| .
#2007-11-23|1189.40
#2007-11-26|1210.05
#2007-11-27|1198.48
#2007-11-28|1216.50
#2007-11-29|1237.39
#2007-11-30|1257.95
#2007-12-03|1264.59
#2007-12-04|1265.97
#2007-12-05|1296.48
#2007-12-06|1304.95
#2007-12-07|1305.31
#2007-12-10|1301.20
#2007-12-11|1310.82
#2007-12-12|1303.85
#2007-12-13|1270.80
#2007-12-14|1254.38
#2007-12-17|1208.29
#2007-12-18|1215.02
#2007-12-19|1225.18
#2007-12-20|1230.84
#2007-12-21|1244.38
#2007-12-24|1268.99
#2007-12-25| .
#2007-12-26|1279.47
#2007-12-27|1274.66
#2007-12-28|1269.64
#2007-12-31|1274.40
#2008-01-01| .
#2008-01-02|1273.29
#2008-01-03|1259.25
#2008-01-04|1265.30
#2008-01-07|1253.72
#2008-01-08|1262.75
#2008-01-09|1275.71
#2008-01-10|1269.47
#2008-01-11|1263.87
#2008-01-14|1262.57
#2008-01-15|1230.68
#2008-01-16|1177.86
#2008-01-17|1175.50
#2008-01-18|1160.97
#2008-01-21| .
#2008-01-22|1018.59
#2008-01-23|1057.43
#2008-01-24|1068.57
#2008-01-25|1124.35
#2008-01-28|1099.91
#2008-01-29|1107.47
#2008-01-30|1084.26
#2008-01-31|1067.98
#2008-02-01|1108.03
#2008-02-04|1141.62
#2008-02-05|1133.30
#2008-02-06|1093.29
#2008-02-07|1076.64
#2008-02-08|1071.32
#2008-02-11|1053.29
#2008-02-12|1071.14
#2008-02-13|1086.64
#2008-02-14|1116.26
#2008-02-15|1121.19
#2008-02-18| .
#2008-02-19|1137.95
#2008-02-20|1120.49
#2008-02-21|1132.27
#2008-02-22|1123.57
#2008-02-25|1126.69
#2008-02-26|1139.15
#2008-02-27|1161.49
#2008-02-28|1163.44
#2008-02-29|1143.69
#2008-03-03|1114.57
#2008-03-04|1094.95
#2008-03-05|1100.12
#2008-03-06|1100.41
#2008-03-07|1065.43
#2008-03-10|1053.13
#2008-03-11|1075.32
#2008-03-12|1086.77
#2008-03-13|1046.03
#2008-03-14|1046.46
#2008-03-17| 986.97
#2008-03-18| 999.62
#2008-03-19| 999.34
#2008-03-20| 970.98
#2008-03-21| .
#2008-03-24| 982.14
#2008-03-25|1027.42
#2008-03-26|1035.12
#2008-03-27|1038.15
#2008-03-28|1061.11
#2008-03-31|1042.59
#2008-04-01|1052.89
#2008-04-02|1076.60
#2008-04-03|1087.39
#2008-04-04|1086.18
#2008-04-07|1105.72
#2008-04-08|1097.87
#2008-04-09|1094.77
#2008-04-10|1102.35
#2008-04-11|1105.67
#2008-04-14|1086.38
#2008-04-15|1096.97
#2008-04-16|1109.38
#2008-04-17|1122.36
#2008-04-18|1120.70
#2008-04-21|1133.60
#2008-04-22|1147.42
#2008-04-23|1152.14
#2008-04-24|1155.66
#2008-04-25|1159.87
#2008-04-28|1164.38
#2008-04-29|1157.89
#2008-04-30|1170.52
#2008-05-01|1174.93
#2008-05-02|1197.61
#2008-05-05|1199.77
#2008-05-06|1199.80
#2008-05-07|1182.47
#2008-05-08|1173.49
#2008-05-09|1162.62
#2008-05-12|1177.60
#2008-05-13|1190.42
#2008-05-14|1196.95
#2008-05-15|1206.66
#2008-05-16|1225.46
#2008-05-19|1234.91
#2008-05-20|1218.25
#2008-05-21|1224.35
#2008-05-22|1203.76
#2008-05-23|1193.02
#2008-05-26| .
#2008-05-27|1165.97
#2008-05-28|1177.83
#2008-05-29|1177.67
#2008-05-30|1195.55
#2008-06-02|1190.62
#2008-06-03|1170.52
#2008-06-04|1142.57
#2008-06-05|1158.12
#2008-06-06|1157.74
#2008-06-09|1145.08
#2008-06-10|1109.59
#2008-06-11|1108.63
#2008-06-12|1107.74
#2008-06-13|1097.67
#2008-06-16|1114.78
#2008-06-17|1129.95
#2008-06-18|1125.74
#2008-06-19|1109.81
#2008-06-20|1090.51
#2008-06-23|1078.02
#2008-06-24|1066.98
#2008-06-25|1082.24
#2008-06-26|1074.56
#2008-06-27|1057.94
#2008-06-30|1059.97
#2008-07-01|1034.89
#2008-07-02|1028.90
#2008-07-03| 996.11
#2008-07-04| .
#2008-07-07|1014.59
#2008-07-08| 999.31
#2008-07-09|1020.39
#2008-07-10|1025.37
#2008-07-11|1026.36
#2008-07-14|1030.91
#2008-07-15|1001.88
#2008-07-16|1002.77
#2008-07-17|1016.03
#2008-07-18|1015.38
#2008-07-21|1031.30
#2008-07-22|1027.89
#2008-07-23|1049.68
#2008-07-24|1035.09
#2008-07-25|1010.43
#2008-07-28|1006.37
#2008-07-29| 995.23
#2008-07-30|1028.39
#2008-07-31|1024.76
#2008-08-01|1024.49
#2008-08-04|1001.03
#2008-08-05| 991.25
#2008-08-06| 995.83
#2008-08-07| 998.47
#2008-08-08| 972.87
#2008-08-11| 971.04
#2008-08-12| 964.17
#2008-08-13| 949.37
#2008-08-14| 951.00
#2008-08-15| 940.72
#2008-08-18| 926.11
#2008-08-19| 908.90
#2008-08-20| 935.93
#2008-08-21| 930.58
#2008-08-22| 927.31
#2008-08-25| 923.43
#2008-08-26| 917.34
#2008-08-27| 933.45
#2008-08-28| 934.07
#2008-08-29| 938.36
#2008-09-01| .
#2008-09-02| 927.73
#2008-09-03| 906.44
#2008-09-04| 884.40
#2008-09-05| 860.69
#2008-09-08| 878.66
#2008-09-09| 845.68
#2008-09-10| 826.03
#2008-09-11| 808.89
#2008-09-12| 815.78
#2008-09-15| 782.27
#2008-09-16| 738.17
#2008-09-17| 701.66
#2008-09-18| 707.72
#2008-09-19| 810.30
#2008-09-22| 816.32
#2008-09-23| 783.27
#2008-09-24| 786.41
#2008-09-25| 788.55
#2008-09-26| 771.29
#2008-09-29| 715.44
#2008-09-30| 733.15
#2008-10-01| 734.93
#2008-10-02| 717.95
#2008-10-03| 688.85
#2008-10-06| 618.91
#2008-10-07| 608.37
#2008-10-08| 548.79
#2008-10-09| 568.58
#2008-10-10| 532.15
#2008-10-13| 583.41
#2008-10-14| 615.35
#2008-10-15| 562.13
#2008-10-16| 530.11
#2008-10-17| 517.36
#2008-10-20| 546.33
#2008-10-21| 539.80
#2008-10-22| 494.17
#2008-10-23| 477.68
#2008-10-24| 431.44
#2008-10-27| 403.44
#2008-10-28| 446.94
#2008-10-29| 466.48
#2008-10-30| 514.75
#2008-10-31| 522.06
#2008-11-03| 535.71
#2008-11-04| 557.83
#2008-11-05| 560.61
#2008-11-06| 523.51
#2008-11-07| 534.15
#2008-11-10| 561.96
#2008-11-11| 529.06
#2008-11-12| 510.21
#2008-11-13| 498.59
#2008-11-14| 505.53
#2008-11-17| 495.00
#2008-11-18| 478.54
#2008-11-19| 464.22
#2008-11-20| 447.85
#2008-11-21| 447.56
#2008-11-24| 468.97
#2008-11-25| 479.18
#2008-11-26| 492.43
#2008-11-27| .
#2008-11-28| 502.55
#2008-12-01| 493.64
#2008-12-02| 482.64
#2008-12-03| 490.30
#2008-12-04| 489.32
#2008-12-05| 488.31
#2008-12-08| 530.83
#2008-12-09| 521.29
#2008-12-10| 548.37
#2008-12-11| 552.91
#2008-12-12| 539.55
#2008-12-15| 543.80
#2008-12-16| 553.33
#2008-12-17| 560.41
#2008-12-18| 564.51
#2008-12-19| 559.05
#2008-12-22| 542.88
#2008-12-23| 527.47
#2008-12-24| 524.40
#2008-12-25| .
#2008-12-26| 517.71
#2008-12-29| 522.12
#2008-12-30| 528.63
#2008-12-31| 528.60
#2009-01-01| .
#2009-01-02| 555.67
#2009-01-05| 573.67
#2009-01-06| 577.73
#2009-01-07| 550.15
#2009-01-08| 538.20
#2009-01-09| 534.60
#2009-01-12| 510.90
#2009-01-13| 505.71
#2009-01-14| 501.87
#2009-01-15| 493.36
#2009-01-16| 502.33
#2009-01-19| .
#2009-01-20| 484.24
#2009-01-21| 480.62
#2009-01-22| 478.84
#2009-01-23| 473.72
#2009-01-26| 481.93
#2009-01-27| 484.30
#2009-01-28| 493.85
#2009-01-29| 499.63
#2009-01-30| 500.35
#2009-02-02| 487.36
#2009-02-03| 493.73
#2009-02-04| 505.89
#2009-02-05| 509.70
#2009-02-06| 529.75
#2009-02-09| 537.97
#2009-02-10| 541.05
#2009-02-11| 533.29
#2009-02-12| 522.00
#2009-02-13| 537.04
#2009-02-16| .
#2009-02-17| 499.81
#2009-02-18| 494.95
#2009-02-19| 501.79
#2009-02-20| 485.82
#2009-02-23| 494.22
#2009-02-24| 486.33
#2009-02-25| 491.04
#2009-02-26| 490.30
#2009-02-27| 485.18
#2009-03-02| 461.34
#2009-03-03| 460.67
#2009-03-04| 482.02
#2009-03-05| 476.22
#2009-03-06| 476.35
#2009-03-09| 470.98
#2009-03-10| 487.94
#2009-03-11| 490.98
#2009-03-12| 491.26
#2009-03-13| 507.89
#2009-03-16| 520.90
#2009-03-17| 519.77
#2009-03-18| 524.53
#2009-03-19| 537.39
#2009-03-20| 527.40
#2009-03-23| 557.09
#2009-03-24| 555.88
#2009-03-25| 557.81
#2009-03-26| 578.08
#2009-03-27| 572.73
#2009-03-30| 539.21
#2009-03-31| 549.67
#2009-04-01| 556.52
#2009-04-02| 589.38
#2009-04-03| 593.37
#2009-04-06| 599.71
#2009-04-07| 597.33
#2009-04-08| 598.06
#2009-04-09| 617.94
#2009-04-10| .
#2009-04-13| 620.86
#2009-04-14| 628.58
#2009-04-15| 633.75
#2009-04-16| 631.39
#2009-04-17| 630.79
#2009-04-20| 621.27
#2009-04-21| 611.73
#2009-04-22| 606.66
#2009-04-23| 623.76
#2009-04-24| 632.10
#2009-04-27| 615.03
#2009-04-28| 605.12
#2009-04-29| 629.90
#2009-04-30| 638.82
#2009-05-01| 638.39
#2009-05-04| 680.45
#2009-05-05| 683.64
#2009-05-06| 690.79
#2009-05-07| 699.37
#2009-05-08| 711.52
#2009-05-11| 700.37
#2009-05-12| 705.90
#2009-05-13| 691.36
#2009-05-14| 685.61
#2009-05-15| 695.71
#2009-05-18| 736.50
#2009-05-19| 750.12
#2009-05-20| 758.84
#2009-05-21| 742.21
#2009-05-22| 747.13
#2009-05-25| .
#2009-05-26| 742.60
#2009-05-27| 766.98
#2009-05-28| 774.02
#2009-05-29| 794.64
#2009-06-01| 827.94
#2009-06-02| 816.96
#2009-06-03| 808.39
#2009-06-04| 812.42
#2009-06-05| 818.61
#2009-06-08| 801.17
#2009-06-09| 803.69
#2009-06-10| 826.82
#2009-06-11| 827.95
#2009-06-12| 830.18
#2009-06-15| 807.50
#2009-06-16| 803.78
#2009-06-17| 786.22
#2009-06-18| 777.37
#2009-06-19| 788.53
#2009-06-22| 770.53
#2009-06-23| 757.76
#2009-06-24| 777.01
#2009-06-25| 786.48
#2009-06-26| 802.30
#2009-06-29| 807.37
#2009-06-30| 796.62
#2009-07-01| 805.43
#2009-07-02| 798.22
#2009-07-03| .
#2009-07-06| 774.33
#2009-07-07| 770.13
#2009-07-08| 752.26
#2009-07-09| 753.33
#2009-07-10| 743.48
#2009-07-13| 735.05
#2009-07-14| 754.40
#2009-07-15| 783.65
#2009-07-16| 787.79
#2009-07-17| 804.58
#2009-07-20| 833.46
#2009-07-21| 833.63
#2009-07-22| 822.29
#2009-07-23| 846.68
#2009-07-24| 853.21
#2009-07-27| 864.61
#2009-07-28| 867.84
#2009-07-29| 848.32
#2009-07-30| 860.29
#2009-07-31| 871.22
#2009-08-03| 897.70
#2009-08-04| 891.03
#2009-08-05| 886.13
#2009-08-06| 882.56
#2009-08-07| 869.69
#2009-08-10| 875.19
#2009-08-11| 868.41
#2009-08-12| 861.89
#2009-08-13| 880.61
#2009-08-14| 875.06
#2009-08-17| 834.38
#2009-08-18| 842.31
#2009-08-19| 838.35
#2009-08-20| 852.59
#2009-08-21| 863.06
#2009-08-24| 878.06
#2009-08-25| 875.65
#2009-08-26| 870.48
#2009-08-27| 862.42
#2009-08-28| 865.78
#2009-08-31| 852.54
#2009-09-01| 849.92
#2009-09-02| 837.27
#2009-09-03| 848.62
#2009-09-04| 868.99
#2009-09-07| .
#2009-09-08| 903.08
#2009-09-09| 902.42
#2009-09-10| 909.33
#2009-09-11| 915.46
#2009-09-14| 911.46
#2009-09-15| 918.30
#2009-09-16| 939.30
#2009-09-17| 943.36
#2009-09-18| 944.38
#2009-09-21| 934.73
#2009-09-22| 946.29
#2009-09-23| 940.96
#2009-09-24| 926.93
#2009-09-25| 927.99
#2009-09-28| 926.49
#2009-09-29| 935.88
#2009-09-30| 937.26
#2009-10-01| 938.02
#2009-10-02| 927.80
#2009-10-05| 935.63
#2009-10-06| 957.07
#2009-10-07| 964.90
#2009-10-08| 981.28
#2009-10-09| 985.17
#2009-10-12| 990.58
#2009-10-13| 995.19
#2009-10-14|1022.46
#2009-10-15|1025.56
#2009-10-16|1017.91
#2009-10-19|1034.73
#2009-10-20|1023.93
#2009-10-21|1021.83
#2009-10-22|1019.79
#2009-10-23|1028.87
#2009-10-26|1025.57
#2009-10-27| 999.09
#2009-10-28| 966.65
#2009-10-29| 973.28
#2009-10-30| 968.22
#2009-11-02| 967.50
#2009-11-03| 954.51
#2009-11-04| 979.95
#2009-11-05| 989.73
#2009-11-06| 994.73
#2009-11-09|1025.20
#2009-11-10|1027.07
#2009-11-11|1036.11
#2009-11-12|1019.20
#2009-11-13|1028.73
#2009-11-16|1053.59
#2009-11-17|1053.03
#2009-11-18|1052.55
#2009-11-19|1032.45
#2009-11-20|1031.54
#2009-11-23|1048.05
#2009-11-24|1039.18
#2009-11-25|1043.25
#2009-11-26| .
#2009-11-27| 999.12
#2009-11-30|1018.23
#2009-12-01|1042.73
#2009-12-02|1049.47
#2009-12-03|1054.74
#2009-12-04|1049.85
#2009-12-07|1042.63
#2009-12-08|1030.83
#2009-12-09|1021.54
#2009-12-10|1022.54
#2009-12-11|1029.64
#2009-12-14|1033.71
#2009-12-15|1026.19
#2009-12-16|1023.38
#2009-12-17|1000.83
#2009-12-18| 993.70
#2009-12-21| 988.10
#2009-12-22| 996.42
#2009-12-23|1010.71
#2009-12-24|1020.69
#2009-12-25| .
#2009-12-28|1026.72
#2009-12-29|1027.48
#2009-12-30|1023.72
#2009-12-31|1035.96
#2010-01-01| .
#2010-01-04|1047.98
#2010-01-05|1063.85
#2010-01-06|1069.00
#2010-01-07|1062.51
#2010-01-08|1060.59
#2010-01-11|1076.41
#2010-01-12|1065.42
#2010-01-13|1053.77
#2010-01-14|1050.51
#2010-01-15|1046.16
#2010-01-18| .
#2010-01-19|1055.75
#2010-01-20|1035.14
#2010-01-21|1009.19
#2010-01-22|1000.33
#2010-01-25| 993.09
#2010-01-26| 971.17
#2010-01-27| 955.89
#2010-01-28| 968.44
#2010-01-29| 964.52
#2010-02-01| 973.29
#2010-02-02| 979.80
#2010-02-03| 994.21
#2010-02-04| 961.40
#2010-02-05| 932.16
#2010-02-08| 929.31
#2010-02-09| 944.73
#2010-02-10| 948.85
#2010-02-11| 961.68
#2010-02-12| 958.11
#2010-02-15| .
#2010-02-16| 968.27
#2010-02-17| 981.45
#2010-02-18| 980.26
#2010-02-19| 968.70
#2010-02-22| 975.82
#2010-02-23| 973.87
#2010-02-24| 968.12
#2010-02-25| 960.49
#2010-02-26| 976.85
#2010-03-01| 992.93
#2010-03-02|1006.11
#2010-03-03|1012.36
#2010-03-04|1004.04
#2010-03-05|1019.84
#2010-03-08|1027.96
#2010-03-09|1028.98
#2010-03-10|1037.31
#2010-03-11|1034.63
#2010-03-12|1035.99
#2010-03-15|1026.78
#2010-03-16|1035.42
#2010-03-17|1045.12
#2010-03-18|1039.82
#2010-03-19|1038.06
#2010-03-22|1027.10
#2010-03-23|1031.26
#2010-03-24|1028.19
#2010-03-25|1023.41
#2010-03-26|1027.92
#2010-03-29|1043.31
#2010-03-30|1049.67
#2010-03-31|1054.09
#2010-04-01|1072.31
#2010-04-02| .
#2010-04-05|1081.80
#2010-04-06|1081.32
#2010-04-07|1089.25
#2010-04-08|1085.17
#2010-04-09|1096.58
#2010-04-12|1091.13
#2010-04-13|1086.97
#2010-04-14|1096.59
#2010-04-15|1093.64
#2010-04-16|1075.82
#2010-04-19|1055.71
#2010-04-20|1068.47
#2010-04-21|1066.89
#2010-04-22|1061.75
#2010-04-23|1063.77
#2010-04-26|1073.13
#2010-04-27|1054.01
#2010-04-28|1039.51
#2010-04-29|1050.62
#2010-04-30|1059.35
#2010-05-03|1047.27
#2010-05-04|1024.90
#2010-05-05|1005.20
#2010-05-06| 988.05
#2010-05-07| 966.96
#2010-05-10|1006.05
#2010-05-11| 997.29
#2010-05-12|1008.37
#2010-05-13|1014.07
#2010-05-14| 994.69
#2010-05-17| 976.30
#2010-05-18| 978.06
#2010-05-19| 942.21
#2010-05-20| 918.28
#2010-05-21| 926.69
#2010-05-24| 935.51
#2010-05-25| 894.94
#2010-05-26| 926.17
#2010-05-27| 950.13
#2010-05-28| 966.27
#2010-05-31| .
#2010-06-01| 953.93
#2010-06-02| 958.80
#2010-06-03| 973.77
#2010-06-04| 964.52
#2010-06-07| 942.50
#2010-06-08| 941.96
#2010-06-09| 950.03
#2010-06-10| 963.89
#2010-06-11| 973.36
#2010-06-14| 982.72
#2010-06-15| 992.23
#2010-06-16| 994.72
#2010-06-17|1000.09
#2010-06-18|1005.17
#2010-06-21|1034.20
#2010-06-22|1025.24
#2010-06-23|1020.09
#2010-06-24|1010.68
#2010-06-25|1010.67
#2010-06-28|1014.69
#2010-06-29| 984.73
#2010-06-30| 981.83
#2010-07-01| 976.20
#2010-07-02| 976.76
#2010-07-05| .
#2010-07-06| 990.52
#2010-07-07| 988.65
#2010-07-08| 996.81
#2010-07-09|1009.65
#2010-07-12|1014.12
#2010-07-13|1020.95
#2010-07-14|1018.22
#2010-07-15|1010.12
#2010-07-16|1002.57
#2010-07-19|1002.33
#2010-07-20|1010.86
#2010-07-21|1021.99
#2010-07-22|1035.11
#2010-07-23|1042.18
#2010-07-26|1038.94
#2010-07-27|1045.74
#2010-07-28|1048.57
#2010-07-29|1053.01
#2010-07-30|1053.09
#2010-08-02|1075.23
#2010-08-03|1070.82
#2010-08-04|1073.67
#2010-08-05|1073.62
#2010-08-06|1073.06
#2010-08-09|1079.49
#2010-08-10|1062.29
#2010-08-11|1042.07
#2010-08-12|1039.04
#2010-08-13|1042.74
#2010-08-16|1047.77
#2010-08-17|1056.03
#2010-08-18|1057.07
#2010-08-19|1055.98
#2010-08-20|1051.23
#2010-08-23|1046.34
#2010-08-24|1033.47
#2010-08-25|1027.00
#2010-08-26|1027.71
#2010-08-27|1032.59
#2010-08-30|1032.21
#2010-08-31|1031.67
#2010-09-01|1051.35
#2010-09-02|1057.97
#2010-09-03|1064.95
#2010-09-06| .
#2010-09-07|1073.88
#2010-09-08|1071.16
#2010-09-09|1077.36
#2010-09-10|1079.25
#2010-09-13|1099.75
#2010-09-14|1101.31
#2010-09-15|1102.53
#2010-09-16|1095.37
#2010-09-17|1104.99
#2010-09-20|1113.16
#2010-09-21|1110.54
#2010-09-22|1114.75
#2010-09-23|1114.22
#2010-09-24|1121.16
#2010-09-27|1129.30
#2010-09-28|1126.70
#2010-09-29|1136.17
#2010-09-30|1140.48
#2010-10-01|1155.67
#2010-10-04|1162.64
#2010-10-05|1169.40
#2010-10-06|1175.49
#2010-10-07|1171.80
#2010-10-08|1172.57
#2010-10-11|1183.81
#2010-10-12|1177.65
#2010-10-13|1200.66
#2010-10-14|1209.19
#2010-10-15|1202.61
#2010-10-18|1197.21
#2010-10-19|1185.06
#2010-10-20|1184.27
#2010-10-21|1192.00
#2010-10-22|1185.45
#2010-10-25|1192.44
#2010-10-26|1195.34
#2010-10-27|1176.43
#2010-10-28|1175.61
#2010-10-29|1181.73
#2010-11-01|1201.31
#2010-11-02|1206.20
#2010-11-03|1219.55
#2010-11-04|1240.41
#2010-11-05|1244.85
#2010-11-08|1243.66
#2010-11-09|1240.69
#2010-11-10|1229.12
#2010-11-11|1224.93
#2010-11-12|1196.92
#2010-11-15|1188.52
#2010-11-16|1165.03
#2010-11-17|1156.58
#2010-11-18|1177.19
#2010-11-19|1171.92
#2010-11-22|1171.24
#2010-11-23|1145.32
#2010-11-24|1152.18
#2010-11-25| .
#2010-11-26|1135.34
#2010-11-29|1139.83
#2010-11-30|1141.46
#2010-12-01|1165.16
#2010-12-02|1179.49
#2010-12-03|1179.64
#2010-12-06|1178.47
#2010-12-07|1182.97
#2010-12-08|1161.49
#2010-12-09|1150.16
#2010-12-10|1153.23
#2010-12-13|1166.13
#2010-12-14|1172.90
#2010-12-15|1157.21
#2010-12-16|1147.73
#2010-12-17|1152.67
#2010-12-20|1145.81
#2010-12-21|1162.81
#2010-12-22|1165.41
#2010-12-23|1162.96
#2010-12-24| .
#2010-12-27|1157.87
#2010-12-28|1155.12
#2010-12-29|1169.28
#2010-12-30|1179.90
#2010-12-31|1188.45
#2011-01-03|1200.26
#2011-01-04|1202.02
#2011-01-05|1198.97
#2011-01-06|1190.00
#2011-01-07|1179.88
#2011-01-10|1167.92
#2011-01-11|1178.06
#2011-01-12|1203.22
#2011-01-13|1197.40
#2011-01-14|1190.83
#2011-01-17| .
#2011-01-18|1187.88
#2011-01-19|1189.67
#2011-01-20|1172.64
#2011-01-21|1169.14
#2011-01-24|1165.91
#2011-01-25|1163.36
#2011-01-26|1167.31
#2011-01-27|1159.74
#2011-01-28|1140.54
#2011-01-31|1137.59
#2011-02-01|1144.58
#2011-02-02|1150.54
#2011-02-03|1151.90
#2011-02-04|1141.36
#2011-02-07|1135.55
#2011-02-08|1132.06
#2011-02-09|1112.65
#2011-02-10|1095.86
#2011-02-11|1111.42
#2011-02-14|1131.95
#2011-02-15|1128.20
#2011-02-16|1139.10
#2011-02-17|1145.58
#2011-02-18|1147.89
#2011-02-21| .
#2011-02-22|1128.73
#2011-02-23|1125.87
#2011-02-24|1113.99
#2011-02-25|1126.76
#2011-02-28|1141.10
#2011-03-01|1151.49
#2011-03-02|1154.90
#2011-03-03|1164.22
#2011-03-04|1172.60
#2011-03-07|1166.94
#2011-03-08|1174.24
#2011-03-09|1174.32
#2011-03-10|1156.81
#2011-03-11|1148.06
#2011-03-14|1157.82
#2011-03-15|1137.21
#2011-03-16|1138.91
#2011-03-17|1131.44
#2011-03-18|1134.05
#2011-03-21|1145.20
#2011-03-22|1155.61
#2011-03-23|1162.01
#2011-03-24|1170.18
#2011-03-25|1182.29
#2011-03-28|1175.63
#2011-03-29|1178.66
#2011-03-30|1197.27
#2011-03-31|1209.15
#2011-04-01|1223.58
#2011-04-04|1236.28
#2011-04-05|1239.59
#2011-04-06|1242.26
#2011-04-07|1242.40
#2011-04-08|1247.34
#2011-04-11|1238.75
#2011-04-12|1220.07
#2011-04-13|1227.03
#2011-04-14|1221.75
#2011-04-15|1224.45
#2011-04-18|1200.29
#2011-04-19|1205.04
#2011-04-20|1231.11
#2011-04-21|1238.44
#2011-04-22| .
#2011-04-25|1235.87
#2011-04-26|1235.59
#2011-04-27|1225.57
#2011-04-28|1213.93
#2011-04-29|1216.53
#2011-05-02|1212.04
#2011-05-03|1189.00
#2011-05-04|1172.98
#2011-05-05|1161.10
#2011-05-06|1174.19
#2011-05-09|1174.05
#2011-05-10|1178.98
#2011-05-11|1175.27
#2011-05-12|1160.53
#2011-05-13|1161.15
#2011-05-16|1150.25
#2011-05-17|1148.60
#2011-05-18|1154.81
#2011-05-19|1156.44
#2011-05-20|1154.94
#2011-05-23|1129.59
#2011-05-24|1140.89
#2011-05-25|1138.02
#2011-05-26|1147.38
#2011-05-27|1163.93
#2011-05-30| .
#2011-05-31|1185.89
#2011-06-01|1182.21
#2011-06-02|1177.61
#2011-06-03|1169.41
#2011-06-06|1163.76
#2011-06-07|1170.80
#2011-06-08|1163.34
#2011-06-09|1159.89
#2011-06-10|1149.08
#2011-06-13|1148.51
#2011-06-14|1155.49
#2011-06-15|1146.43
#2011-06-16|1128.96
#2011-06-17|1125.82
#2011-06-20|1116.71
#2011-06-21|1124.74
#2011-06-22|1126.33
#2011-06-23|1117.83
#2011-06-24|1136.66
#2011-06-27|1138.13
#2011-06-28|1148.68
#2011-06-29|1155.02
#2011-06-30|1168.87
#2011-07-01|1178.08
#2011-07-04| .
#2011-07-05|1187.07
#2011-07-06|1176.44
#2011-07-07|1185.83
#2011-07-08|1179.28
#2011-07-11|1155.83
#2011-07-12|1133.91
#2011-07-13|1154.42
#2011-07-14|1150.26
#2011-07-15|1145.29
#2011-07-18|1137.01
#2011-07-19|1145.87
#2011-07-20|1147.63
#2011-07-21|1154.62
#2011-07-22|1169.36
#2011-07-25|1167.31
#2011-07-26|1172.70
#2011-07-27|1160.16
#2011-07-28|1158.38
#2011-07-29|1153.79
#2011-08-01|1160.35
#2011-08-02|1138.34
#2011-08-03|1115.28
#2011-08-04|1088.43
#2011-08-05|1058.42
#2011-08-08|1005.77
#2011-08-09| 981.50
#2011-08-10| 990.86
#2011-08-11| 996.20
#2011-08-12|1000.05
#2011-08-15|1030.66
#2011-08-16|1025.80
#2011-08-17|1031.98
#2011-08-18| 999.75
#2011-08-19| 979.75
#2011-08-22| 976.66
#2011-08-23| 993.13
#2011-08-24| 982.93
#2011-08-25| 981.37
#2011-08-26| 976.77
#2011-08-29|1007.32
#2011-08-30|1021.02
#2011-08-31|1038.05
#2011-09-01|1044.49
#2011-09-02|1025.27
#2011-09-05| .
#2011-09-06|1004.07
#2011-09-07|1019.12
#2011-09-08|1024.03
#2011-09-09|1001.59
#2011-09-12| 967.99
#2011-09-13| 964.31
#2011-09-14| 966.70
#2011-09-15| 977.45
#2011-09-16| 987.30
#2011-09-19| 957.02
#2011-09-20| 958.73
#2011-09-21| 944.28
#2011-09-22| 883.38
#2011-09-23| 869.69
#2011-09-26| 863.07
#2011-09-27| 900.43
#2011-09-28| 895.80
#2011-09-29| 898.03
#2011-09-30| 873.27
#2011-10-03| 838.41
#2011-10-04| 817.50
#2011-10-05| 822.48
#2011-10-06| 854.42
#2011-10-07| 875.20
#2011-10-10| 892.33
#2011-10-11| 902.76
#2011-10-12| 918.98
#2011-10-13| 931.41
#2011-10-14| 934.80
#2011-10-17| 935.79
#2011-10-18| 915.45
#2011-10-19| 924.08
#2011-10-20| 902.92
#2011-10-21| 912.69
#2011-10-24| 941.63
#2011-10-25| 948.87
#2011-10-26| 959.55
#2011-10-27| 995.08
#2011-10-28|1016.26
#2011-10-31|1003.57
#2011-11-01| 970.08
#2011-11-02| 984.88
#2011-11-03| 985.21
#2011-11-04| 996.21
#2011-11-07| 996.85
#2011-11-08| 995.87
#2011-11-09| 983.91
#2011-11-10| 962.65
#2011-11-11| 973.99
#2011-11-14| 975.44
#2011-11-15| 968.78
#2011-11-16| 960.62
#2011-11-17| 947.01
#2011-11-18| 930.73
#2011-11-21| 903.36
#2011-11-22| 903.43
#2011-11-23| 880.78
#2011-11-24| .
#2011-11-25| 876.26
#2011-11-28| 902.21
#2011-11-29| 902.85
#2011-11-30| 917.57
#2011-12-01| 953.90
#2011-12-02| 959.49
#2011-12-05| 965.64
#2011-12-06| 953.40
#2011-12-07| 955.12
#2011-12-08| 942.52
#2011-12-09| 926.77
#2011-12-12| 907.93
#2011-12-13| 905.18
#2011-12-14| 891.60
#2011-12-15| 887.56
#2011-12-16| 892.55
#2011-12-19| 881.11
#2011-12-20| 889.91
#2011-12-21| 898.00
#2011-12-22| 902.12
#2011-12-23| 907.52
#2011-12-26| .
#2011-12-27| 908.65
#2011-12-28| 894.11
#2011-12-29| 892.63
#2011-12-30| 894.10
#2012-01-02| .
#2012-01-03| 923.07
#2012-01-04| 921.19
#2012-01-05| 916.24
#2012-01-06| 911.50
#2012-01-09| 922.89
#2012-01-10| 945.80
#2012-01-11| 948.53
#2012-01-12| 952.48
#2012-01-13| 952.47
#2012-01-16| .
#2012-01-17| 980.03
#2012-01-18| 987.16
#2012-01-19| 999.70
#2012-01-20|1000.54
#2012-01-23|1007.25
#2012-01-24|1008.96
#2012-01-25|1012.25
#2012-01-26|1028.06
#2012-01-27|1031.20
#2012-01-30|1011.89
#2012-01-31|1027.63
#2012-02-01|1039.52
#2012-02-02|1052.24
#2012-02-03|1061.48
#2012-02-06|1063.01
#2012-02-07|1061.92
#2012-02-08|1073.01
#2012-02-09|1072.52
#2012-02-10|1053.81
#2012-02-13|1067.15
#2012-02-14|1063.07
#2012-02-15|1079.15
#2012-02-16|1077.54
#2012-02-17|1087.55
#2012-02-20| .
#2012-02-21|1089.32
#2012-02-22|1088.68
#2012-02-23|1083.93
#2012-02-24|1092.79
#2012-02-27|1078.45
#2012-02-28|1093.70
#2012-02-29|1095.71
#2012-03-01|1090.98
#2012-03-02|1096.66
#2012-03-05|1081.67
#2012-03-06|1047.89
#2012-03-07|1045.52
#2012-03-08|1057.77
#2012-03-09|1068.50
#2012-03-12|1063.84
#2012-03-13|1083.05
#2012-03-14|1080.57
#2012-03-15|1074.37
#2012-03-16|1072.21
#2012-03-19|1060.25
#2012-03-20|1047.45
#2012-03-21|1045.73
#2012-03-22|1033.11
#2012-03-23|1033.29
#2012-03-26|1035.69
#2012-03-27|1045.76
#2012-03-28|1030.04
#2012-03-29|1016.08
#2012-03-30|1028.32
#2012-04-02|1032.58
#2012-04-03|1043.59
#2012-04-04|1029.04
#2012-04-05|1027.94
#2012-04-06| .
#2012-04-09|1018.75
#2012-04-10|1008.12
#2012-04-11|1005.75
#2012-04-12|1020.79
#2012-04-13|1021.60
#2012-04-16|1015.33
#2012-04-17|1015.55
#2012-04-18|1016.55
#2012-04-19|1019.17
#2012-04-20|1020.31
#2012-04-23| 999.55
#2012-04-24|1001.48
#2012-04-25| 999.08
#2012-04-26|1001.83
#2012-04-27|1003.19
#2012-04-30|1011.12
#2012-05-01|1009.12
#2012-05-02|1009.89
#2012-05-03| 997.84
#2012-05-04| 981.29
#2012-05-07| 974.22
#2012-05-08| 962.08
#2012-05-09| 947.62
#2012-05-10| 950.69
#2012-05-11| 943.50
#2012-05-14| 919.67
#2012-05-15| 918.28
#2012-05-16| 897.61
#2012-05-17| 887.44
#2012-05-18| 881.69
#2012-05-21| 888.36
#2012-05-22| 886.44
#2012-05-23| 864.62
#2012-05-24| 873.33
#2012-05-25| 879.02
#2012-05-28| .
#2012-05-29| 896.49
#2012-05-30| 881.06
#2012-05-31| 881.67
#2012-06-01| 871.67
#2012-06-04| 864.79
#2012-06-05| 866.04
#2012-06-06| 887.45
#2012-06-07| 893.53
#2012-06-08| 886.58
#2012-06-11| 891.82
#2012-06-12| 893.94
#2012-06-13| 901.70
#2012-06-14| 892.95
#2012-06-15| 912.24
#2012-06-18| 912.90
#2012-06-19| 921.48
#2012-06-20| 922.53
#2012-06-21| 906.82
#2012-06-22| 893.02
#2012-06-25| 879.63
#2012-06-26| 883.74
#2012-06-27| 888.47
#2012-06-28| 880.30
#2012-06-29| 916.51
#2012-07-02| 922.59
#2012-07-03| 938.48
#2012-07-04| .
#2012-07-05| 936.33
#2012-07-06| 926.95
#2012-07-09| 917.25
#2012-07-10| 915.04
#2012-07-11| 910.71
#2012-07-12| 894.66
#2012-07-13| 906.70
#2012-07-16| 902.57
#2012-07-17| 909.29
#2012-07-18| 908.74
#2012-07-19| 922.02
#2012-07-20| 916.94
#2012-07-23| 890.20
#2012-07-24| 886.19
#2012-07-25| 884.85
#2012-07-26| 892.74
#2012-07-27| 915.38
#2012-07-30| 924.50
#2012-07-31| 923.55
#2012-08-01| 928.25
#2012-08-02| 918.97
#2012-08-03| 929.78
#2012-08-06| 945.30
#2012-08-07| 950.24
#2012-08-08| 952.66
#2012-08-09| 955.79
#2012-08-10| 953.77
#2012-08-13| 950.06
#2012-08-14| 951.77
#2012-08-15| 947.34
#2012-08-16| 949.10
#2012-08-17| 950.17
#2012-08-20| 947.95
#2012-08-21| 953.16
#2012-08-22| 948.74
#2012-08-23| 952.42
#2012-08-24| 944.28
#2012-08-27| 936.85
#2012-08-28| 934.68
#2012-08-29| 926.88
#2012-08-30| 919.66
#2012-08-31| 919.45
#2012-09-03| .
#2012-09-04| 915.84
#2012-09-05| 909.64
#2012-09-06| 922.57
#2012-09-07| 942.56
#2012-09-10| 942.69
#2012-09-11| 946.77
#2012-09-12| 953.23
#2012-09-13| 958.03
#2012-09-14| 989.82
#2012-09-17| 988.92
#2012-09-18| 982.96
#2012-09-19| 984.53
#2012-09-20| 976.63
#2012-09-21| 987.67
#2012-09-24| 987.01
#2012-09-25| 981.85
#2012-09-26| 972.03
#2012-09-27| 980.06
#2012-09-28| 984.39
#2012-10-01| 991.40
#2012-10-02| 991.41
#2012-10-03| 988.88
#2012-10-04| 993.56
#2012-10-05| 998.22
#2012-10-08| 990.74
#2012-10-09| 988.85
#2012-10-10| 983.88
#2012-10-11| 996.10
#2012-10-12| 995.20
#2012-10-15| 996.57
#2012-10-16|1000.28
#2012-10-17|1007.60
#2012-10-18|1012.00
#2012-10-19|1005.61
#2012-10-22|1009.11
#2012-10-23| 999.08
#2012-10-24| 998.14
#2012-10-25|1001.32
#2012-10-26| 992.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.48
#2012-11-01|1004.68
#2012-11-02|1011.15
#2012-11-05|1006.08
#2012-11-06|1011.99
#2012-11-07|1011.39
#2012-11-08| 993.93
#2012-11-09| 985.85
#2012-11-12| 984.00
#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|1049.86
#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|1095.81
#2013-01-23|1097.79
#2013-01-24|1091.53
#2013-01-25|1090.59
#2013-01-28|1091.22
#2013-01-29|1095.29
#2013-01-30|1094.31
#2013-01-31|1096.89
#2013-02-01|1101.64
#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|1044.69
#2013-03-18|1029.91
#2013-03-19|1020.67
#2013-03-20|1027.73
#2013-03-21|1022.05
#2013-03-22|1014.82
#2013-03-25|1013.93
#2013-03-26|1017.43
#2013-03-27|1020.34
#2013-03-28|1021.06
#2013-03-29|1021.40
#2013-04-01|1019.24
#2013-04-02|1014.16
#2013-04-03|1009.83
#2013-04-04|1002.47
#2013-04-05| 994.51
#2013-04-08| 997.20
#2013-04-09|1009.81
#2013-04-10|1019.35
#2013-04-11|1016.34
#2013-04-12|1007.86
#2013-04-15| 990.19
#2013-04-16| 994.48
#2013-04-17| 984.84
#2013-04-18| 985.66
#2013-04-19|1002.24
#2013-04-22|1002.98
#2013-04-23|1001.43
#2013-04-24|1012.28
#2013-04-25|1021.41
#2013-04-26|1017.57
#2013-04-29|1022.71
#2013-04-30|1038.00
#2013-05-01|1036.29
#2013-05-02|1033.93
#2013-05-03|1038.41
#2013-05-06|1042.62
#2013-05-07|1055.33
#2013-05-08|1061.49
#2013-05-09|1057.82
#2013-05-10|1054.51
#2013-05-13|1042.52
#2013-05-14|1043.38
#2013-05-15|1045.82
#2013-05-16|1045.40
#2013-05-17|1048.94
#2013-05-20|1058.92
#2013-05-21|1055.56
#2013-05-22|1053.92
#2013-05-23|1030.86
#2013-05-24|1032.09
#2013-05-27|1034.96
#2013-05-28|1040.57
#2013-05-29|1022.98
#2013-05-30|1019.05
#2013-05-31|1005.52
#2013-06-03|1000.32
#2013-06-04|1001.44
#2013-06-05| 989.33
#2013-06-06| 984.70
#2013-06-07| 977.25
#2013-06-10| 968.80
#2013-06-11| 949.68
#2013-06-12| 948.71
#2013-06-13| 939.32
#2013-06-14| 943.93
#2013-06-17| 951.85
#2013-06-18| 945.24
#2013-06-19| 933.01
#2013-06-20| 897.74
#2013-06-21| 894.74
#2013-06-24| 872.73
#2013-06-25| 878.28
#2013-06-26| 893.51
#2013-06-27| 903.39
#2013-06-28| 917.99
#2013-07-01| 920.05
#2013-07-02| 902.83
#2013-07-03| 883.73
#2013-07-04| 894.96
#2013-07-05| 895.61
#2013-07-08| 888.52
#2013-07-09| 891.16
#2013-07-10| 894.65
#2013-07-11| 920.61
#2013-07-12| 920.90
#2013-07-15| 929.80
#2013-07-16| 933.74
#2013-07-17| 937.81
#2013-07-18| 940.15
#2013-07-19| 934.92
#2013-07-22| 938.70
#2013-07-23| 954.67
#2013-07-24| 950.10
#2013-07-25| 948.39
#2013-07-26| 947.46
#2013-07-29| 938.06
#2013-07-30| 930.38
#2013-07-31| 925.05
#2013-08-01| 934.45
#2013-08-02| 931.87
#2013-08-05| 930.35
#2013-08-06| 916.70
#2013-08-07| 910.27
#2013-08-08| 921.56
#2013-08-09| 932.51
#2013-08-12| 943.79
#2013-08-13| 952.10
#2013-08-14| 955.05
#2013-08-15| 949.42
#2013-08-16| 942.14
#2013-08-19| 930.87
#2013-08-20| 914.48
#2013-08-21| 909.23
#2013-08-22| 912.05
#2013-08-23| 923.96
#2013-08-26| 923.25
#2013-08-27| 905.32
#2013-08-28| 896.18
#2013-08-29| 905.30
#2013-08-30| 909.02
#2013-09-02| 922.22
#2013-09-03| 915.03
#2013-09-04| 924.15
#2013-09-05| 943.93
#2013-09-06| 953.25
#2013-09-09| 970.28
#2013-09-10| 989.87
#2013-09-11| 987.03
#2013-09-12| 984.77
#2013-09-13| 984.35
#2013-09-16| 996.85
#2013-09-17| 997.88
#2013-09-18|1000.87
#2013-09-19|1023.52
#2013-09-20|1015.34
#2013-09-23|1014.06
#2013-09-24|1008.61
#2013-09-25|1006.82
#2013-09-26|1003.88
#2013-09-27| 999.70
#2013-09-30| 988.45
#2013-10-01| 997.32
#2013-10-02| 997.98
#2013-10-03|1006.03
#2013-10-04|1009.91
#2013-10-07|1007.35
#2013-10-08|1014.42
#2013-10-09|1014.97
#2013-10-10|1022.03
#2013-10-11|1030.45
#2013-10-14|1032.53
#2013-10-15|1035.36
#2013-10-16|1036.31
#2013-10-17|1035.73
#2013-10-18|1045.01
#2013-10-21|1049.29
#2013-10-22|1049.12
#2013-10-23|1032.50
#2013-10-24|1025.92
#2013-10-25|1022.41
#2013-10-28|1028.48
#2013-10-29|1033.11
#2013-10-30|1043.37
#2013-10-31|1040.21
#2013-11-01|1033.95
#2013-11-04|1038.06
#2013-11-05|1026.17
#2013-11-06|1022.03
#2013-11-07|1013.29
#2013-11-08| 996.78
#2013-11-11| 988.19
#2013-11-12| 980.96
#2013-11-13| 971.51
#2013-11-14| 986.57
#2013-11-15| 996.79
#2013-11-18|1028.71
#2013-11-19|1024.42
#2013-11-20|1020.75
#2013-11-21|1006.10
#2013-11-22|1012.72
#2013-11-25|1012.35
#2013-11-26|1004.48
#2013-11-27|1006.94
#2013-11-28|1007.23
#2013-11-29|1014.28
#2013-12-02|1008.62
#2013-12-03| 999.25
#2013-12-04| 992.30
#2013-12-05| 999.05
#2013-12-06|1005.06
#2013-12-09|1013.67
#2013-12-10|1012.16
#2013-12-11| 995.73
#2013-12-12| 986.32
#2013-12-13| 985.47
#2013-12-16| 986.35
#2013-12-17| 983.86
#2013-12-18| 988.28
#2013-12-19| 984.57
#2013-12-20| 979.40
#2013-12-23| 984.81
#2013-12-24| 991.45
#2013-12-25| 991.26
#2013-12-26| 991.50
#2013-12-27| 994.99
#2013-12-30| 994.51
#2013-12-31| 997.45
#2014-01-01| 997.69
#2014-01-02| 985.51
#2014-01-03| 977.74
#2014-01-06| 968.65
#2014-01-07| 965.13
#2014-01-08| 969.41
#2014-01-09| 956.68
#2014-01-10| 963.85
#2014-01-13| 969.06
#2014-01-14| 966.15
#2014-01-15| 973.05
#2014-01-16| 968.46
#2014-01-17| 966.50
#2014-01-20| 962.93
#2014-01-21| 963.04
#2014-01-22| 969.53
#2014-01-23| 955.62
#2014-01-24| 938.76
#2014-01-27| 920.80
#2014-01-28| 922.10
#2014-01-29| 924.14
#2014-01-30| 921.41
#2014-01-31| 922.59
#2014-02-03| 911.53
#2014-02-04| 902.81
#2014-02-05| 904.10
#2014-02-06| 915.91
#2014-02-07| 924.01
#2014-02-10| 921.29
#2014-02-11| 931.76
#2014-02-12| 937.96
#2014-02-13| 927.93
#2014-02-14| 938.34
#2014-02-17| 943.91
#2014-02-18| 936.66
#2014-02-19| 939.08
#2014-02-20| 934.99
#2014-02-21| 939.98
#2014-02-24| 938.80
#2014-02-25| 931.56
#2014-02-26| 933.16
#2014-02-27| 942.65
#2014-02-28| 942.76
#2014-03-03| 921.07
#2014-03-04| 931.24
#2014-03-05| 928.03
#2014-03-06| 939.75
#2014-03-07| 934.88
#2014-03-10| 924.26
#2014-03-11| 921.93
#2014-03-12| 910.42
#2014-03-13| 903.20
#2014-03-14| 895.06
#2014-03-17| 900.35
#2014-03-18| 915.02
#2014-03-19| 917.86
#2014-03-20| 912.34
#2014-03-21| 919.62
#2014-03-24| 932.00
#2014-03-25| 935.19
#2014-03-26| 942.44
#2014-03-27| 951.23
#2014-03-28| 962.45
#2014-03-31| 973.71
#2014-04-01| 978.31
#2014-04-02| 984.62
#2014-04-03| 980.34
#2014-04-04| 981.18
#2014-04-07| 984.09
#2014-04-08| 990.34
#2014-04-09| 993.71
#2014-04-10|1002.84
#2014-04-11| 997.14
#2014-04-14| 992.88
#2014-04-15| 972.60
#2014-04-16| 974.17
#2014-04-17| 983.74
#2014-04-18| 988.27
#2014-04-21| 986.72
#2014-04-22| 982.16
#2014-04-23| 976.47
#2014-04-24| 977.91
#2014-04-25| 966.94
#2014-04-28| 964.06
#2014-04-29| 972.19
#2014-04-30| 965.21
#2014-05-01| 965.68
#2014-05-02| 973.87
#2014-05-05| 972.24
#2014-05-06| 976.44
#2014-05-07| 976.08
#2014-05-08| 976.53
#2014-05-09| 976.92
#2014-05-12| 993.36
#2014-05-13|1001.29
#2014-05-14|1009.43
#2014-05-15|1009.72
#2014-05-16|1013.31
#2014-05-19|1017.75
#2014-05-20|1014.05
#2014-05-21|1018.35
#2014-05-22|1028.21
#2014-05-23|1032.65
#2014-05-26|1031.93
#2014-05-27|1019.14
#2014-05-28|1025.54
#2014-05-29|1022.20
#2014-05-30|1013.61
#2014-06-02|1018.35
#2014-06-03|1028.02
#2014-06-04|1022.89
#2014-06-05|1027.45
#2014-06-06|1043.63
#2014-06-09|1055.96
#2014-06-10|1063.50
#2014-06-11|1063.02
#2014-06-12|1065.52
#2014-06-13|1060.35
#2014-06-16|1058.02
#2014-06-17|1053.49
#2014-06-18|1055.28
#2014-06-19|1059.37
#2014-06-20|1055.25
#2014-06-23|1048.80
#2014-06-24|1058.58
#2014-06-25|1052.12
#2014-06-26|1055.30
#2014-06-27|1056.00
#2014-06-30|1057.84
#2014-07-01|1058.67
#2014-07-02|1069.64
#2014-07-03|1073.04
#2014-07-04|1075.59
#2014-07-07|1076.05
#2014-07-08|1071.89
#2014-07-09|1066.60
#2014-07-10|1068.16
#2014-07-11|1065.98
#2014-07-14|1072.60
#2014-07-15|1076.34
#2014-07-16|1080.39
#2014-07-17|1073.66
#2014-07-18|1076.66
#2014-07-21|1077.04
#2014-07-22|1092.56
#2014-07-23|1096.12
#2014-07-24|1102.42
#2014-07-25|1098.60
#2014-07-28|1095.65
#2014-07-29|1094.60
#2014-07-30|1094.09
#2014-07-31|1082.73
#2014-08-01|1074.66
#2014-08-04|1083.63
#2014-08-05|1079.01
#2014-08-06|1073.30
#2014-08-07|1069.02
#2014-08-08|1061.20
#2014-08-11|1079.64
#2014-08-12|1083.79
#2014-08-13|1086.48
#2014-08-14|1088.39
#2014-08-15|1096.87
#2014-08-18|1105.49
#2014-08-19|1113.46
#2014-08-20|1115.08
#2014-08-21|1120.27
#2014-08-22|1116.88
#2014-08-25|1123.51
#2014-08-26|1122.66
#2014-08-27|1129.22
#2014-08-28|1118.14
#2014-08-29|1123.42
#2014-09-01|1125.49
#2014-09-02|1128.93
#2014-09-03|1151.07
#2014-09-04|1147.13
#2014-09-05|1145.82
#2014-09-08|1141.91
#2014-09-09|1134.36
#2014-09-10|1115.89
#2014-09-11|1113.87
#2014-09-12|1102.01
#2014-09-15|1095.02
#2014-09-16|1091.67
#2014-09-17|1098.74
#2014-09-18|1092.54
#2014-09-19|1089.08
#2014-09-22|1074.00
#2014-09-23|1064.88
#2014-09-24|1070.67
#2014-09-25|1059.09
#2014-09-26|1059.66
#2014-09-29|1036.04
#2014-09-30|1027.52
#2014-10-01|1020.44
#2014-10-02|1020.04
#2014-10-03|1025.33
#2014-10-06|1053.14
#2014-10-07|1055.86
#2014-10-08|1046.08
#2014-10-09|1060.31
#2014-10-10|1034.75
#2014-10-13|1049.30
#2014-10-14|1045.49
#2014-10-15|1034.03
#2014-10-16|1009.14
#2014-10-17|1023.04
#2014-10-20|1020.37
#2014-10-21|1013.13
#2014-10-22|1023.75
#2014-10-23|1007.84
#2014-10-24|1017.21
#2014-10-27| 996.66
#2014-10-28|1021.21
#2014-10-29|1029.12
#2014-10-30|1039.80
#2014-10-31|1056.02
#2014-11-03|1046.17
#2014-11-04|1047.01
#2014-11-05|1039.69
#2014-11-06|1027.87
#2014-11-07|1026.44
#2014-11-10|1032.59
#2014-11-11|1028.76
#2014-11-12|1037.52
#2014-11-13|1028.75
#2014-11-14|1026.32
#2014-11-17|1019.29
#2014-11-18|1018.92
#2014-11-19|1021.02
#2014-11-20|1024.32
#2014-11-21|1045.50
#2014-11-24|1055.61
#2014-11-25|1052.07
#2014-11-26|1057.93
#2014-11-27|1054.25
#2014-11-28|1047.65
#2014-12-01|1022.89
#2014-12-02|1025.79
#2014-12-03|1030.39
#2014-12-04|1031.53
#2014-12-05|1032.90
#2014-12-08|1024.26
#2014-12-09|1004.10
#2014-12-10|1002.37
#2014-12-11| 989.59
#2014-12-12| 976.46
#2014-12-15| 959.73
#2014-12-16| 937.52
#2014-12-17| 951.75
#2014-12-18| 968.29
#2014-12-19| 979.82
#2014-12-22| 995.22
#2014-12-23| 989.13
#2014-12-24| 985.95
#2014-12-25| 986.17
#2014-12-26| 985.18
#2014-12-29| 997.89
#2014-12-30| 994.92
#2014-12-31| 998.87
#2015-01-01| 999.32
#2015-01-02|1001.98
#2015-01-05| 995.57
#2015-01-06| 986.78
#2015-01-07| 997.32
#2015-01-08|1013.29
#2015-01-09|1015.27
#2015-01-12|1008.73
#2015-01-13|1011.18
#2015-01-14|1010.14
#2015-01-15|1021.56
#2015-01-16|1022.58
#2015-01-19|1003.68
#2015-01-20|1014.83
#2015-01-21|1038.27
#2015-01-22|1046.57
#2015-01-23|1050.45
#2015-01-26|1045.93
#2015-01-27|1045.85
#2015-01-28|1040.00
#2015-01-29|1030.24
#2015-01-30|1014.33
#2015-02-02|1014.25
#2015-02-03|1026.25
#2015-02-04|1024.81
#2015-02-05|1027.17
#2015-02-06|1019.54
#2015-02-09|1012.25
#2015-02-10|1008.07
#2015-02-11|1004.51
#2015-02-12|1021.30
#2015-02-13|1038.27
#2015-02-16|1035.49
#2015-02-17|1036.49
#2015-02-18|1043.16
#2015-02-19|1041.47
#2015-02-20|1038.57
#2015-02-23|1035.87
#2015-02-24|1039.61
#2015-02-25|1039.12
#2015-02-26|1043.93
#2015-02-27|1046.37
#2015-03-02|1048.34
#2015-03-03|1043.30
#2015-03-04|1024.79
#2015-03-05|1023.93
#2015-03-06|1017.58
#2015-03-09|1005.91
#2015-03-10| 990.19
#2015-03-11| 989.41
#2015-03-12| 995.66
#2015-03-13| 983.09
#2015-03-16| 988.73
#2015-03-17| 995.79
#2015-03-18|1005.66
#2015-03-19|1007.68
#2015-03-20|1013.69
#2015-03-23|1018.38
#2015-03-24|1016.46
#2015-03-25|1015.88
#2015-03-26|1001.86
#2015-03-27| 996.78
#2015-03-30|1020.38
#2015-03-31|1026.45
#2015-04-01|1045.02
#2015-04-02|1057.85
#2015-04-03|1061.76
#2015-04-06|1070.56
#2015-04-07|1070.08
#2015-04-08|1106.12
#2015-04-09|1126.13
#2015-04-10|1134.99
#2015-04-13|1156.02
#2015-04-14|1141.90
#2015-04-15|1149.45
#2015-04-16|1159.99
#2015-04-17|1144.23
#2015-04-20|1120.27
#2015-04-21|1137.87
#2015-04-22|1150.83
#2015-04-23|1151.58
#2015-04-24|1154.22
#2015-04-27|1158.14
#2015-04-28|1162.95
#2015-04-29|1155.76
#2015-04-30|1147.36
#2015-05-01|1145.88
#2015-05-04|1151.51
#2015-05-05|1148.27
#2015-05-06|1132.78
#2015-05-07|1111.55
#2015-05-08|1133.93
#2015-05-11|1141.97
#2015-05-12|1128.81
#2015-05-13|1130.47
#2015-05-14|1132.53
#2015-05-15|1148.04
#2015-05-18|1142.48
#2015-05-19|1143.18
#2015-05-20|1136.49
#2015-05-21|1135.74
#2015-05-22|1144.02
#2015-05-25|1140.57
#2015-05-26|1142.16
#2015-05-27|1136.67
#2015-05-28|1116.73
#2015-05-29|1110.69
#2015-06-01|1119.14
#2015-06-02|1117.75
#2015-06-03|1110.81
#2015-06-04|1107.14
#2015-06-05|1097.39
#2015-06-08|1096.71
#2015-06-09|1088.24
#2015-06-10|1091.14
#2015-06-11|1085.46
#2015-06-12|1096.46
#2015-06-15|1087.47
#2015-06-16|1078.03
#2015-06-17|1085.11
#2015-06-18|1092.81
#2015-06-19|1087.76
#2015-06-22|1101.14
#2015-06-23|1109.39
#2015-06-24|1113.46
#2015-06-25|1103.09
#2015-06-26|1090.66
#2015-06-29|1066.26
#2015-06-30|1083.01
#2015-07-01|1083.30
#2015-07-02|1080.81
#2015-07-03|1067.48
#2015-07-06|1041.96
#2015-07-07|1021.63
#2015-07-08| 978.14
#2015-07-09|1006.98
#2015-07-10|1031.27
#2015-07-13|1045.41
#2015-07-14|1045.11
#2015-07-15|1037.74
#2015-07-16|1046.29
#2015-07-17|1048.07
#2015-07-20|1043.09
#2015-07-21|1047.02
#2015-07-22|1039.53
#2015-07-23|1032.92
#2015-07-24|1017.76
#2015-07-27| 984.40
#2015-07-28| 984.60
#2015-07-29| 997.39
#2015-07-30| 991.87
#2015-07-31| 996.94
#2015-08-03| 985.37
#2015-08-04| 986.38
#2015-08-05| 991.53
#2015-08-06| 984.48
#2015-08-07| 987.05
#2015-08-10| 994.68
#2015-08-11| 986.68
#2015-08-12| 966.99
#2015-08-13| 966.18
#2015-08-14| 973.11
#2015-08-17| 966.23
#2015-08-18| 956.16
#2015-08-19| 947.98
#2015-08-20| 932.10
#2015-08-21| 912.55
#2015-08-24| 856.49
#2015-08-25| 864.41
#2015-08-26| 857.88
#2015-08-27| 897.75
#2015-08-28| 895.60
#2015-08-31| 888.40
#2015-09-01| 865.95
#2015-09-02| 856.96
#2015-09-03| 863.22
#2015-09-04| 850.10
#2015-09-07| 840.69
#2015-09-08| 862.74
#2015-09-09| 886.40
#2015-09-10| 872.73
#2015-09-11| 870.25
#2015-09-14| 877.53
#2015-09-15| 882.34
#2015-09-16| 900.78
#2015-09-17| 898.14
#2015-09-18| 901.92
#2015-09-21| 892.81
#2015-09-22| 880.87
#2015-09-23| 865.39
#2015-09-24| 858.68
#2015-09-25| 868.20
#2015-09-28| 861.03
#2015-09-29| 849.00
#2015-09-30| 869.50
#2015-10-01| 870.34
#2015-10-02| 887.00
#2015-10-05| 908.69
#2015-10-06| 915.18
#2015-10-07| 942.07
#2015-10-08| 934.81
#2015-10-09| 949.80
#2015-10-12| 952.92
#2015-10-13| 937.99
#2015-10-14| 930.17
#2015-10-15| 944.22
#2015-10-16| 949.63
#2015-10-19| 950.79
#2015-10-20| 949.46
#2015-10-21| 943.14
#2015-10-22| 944.74
#2015-10-23| 955.38
#2015-10-26| 951.63
#2015-10-27| 946.41
#2015-10-28| 941.12
#2015-10-29| 929.20
#2015-10-30| 928.65
#2015-11-02| 922.83
#2015-11-03| 938.42
#2015-11-04| 947.64
#2015-11-05| 944.52
#2015-11-06| 936.34
#2015-11-09| 930.00
#2015-11-10| 917.27
#2015-11-11| 920.89
#2015-11-12| 925.72
#2015-11-13| 912.21
#2015-11-16| 905.86
#2015-11-17| 917.17
#2015-11-18| 915.82
#2015-11-19| 931.09
#2015-11-20| 937.70
#2015-11-23| 935.96
#2015-11-24| 932.43
#2015-11-25| 926.27
#2015-11-26| 926.38
#2015-11-27| 911.73
#2015-11-30| 901.65
#2015-12-01| 911.80
#2015-12-02| 912.39
#2015-12-03| 915.78
#2015-12-04| 904.09
#2015-12-07| 900.43
#2015-12-08| 887.22
#2015-12-09| 888.96
#2015-12-10| 885.60
#2015-12-11| 870.24
#2015-12-14| 865.99
#2015-12-15| 871.61
#2015-12-16| 880.89
#2015-12-17| 892.86
#2015-12-18| 882.26
#2015-12-21| 880.67
#2015-12-22| 881.79
#2015-12-23| 895.91
#2015-12-24| 898.27
#2015-12-25| 898.12
#2015-12-28| 893.62
#2015-12-29| 895.92
#2015-12-30| 885.14
#2015-12-31| 890.86
#2016-01-01| 891.82
#2016-01-04| 863.16
#2016-01-05| 862.76
#2016-01-06| 855.13
#2016-01-07| 827.73
#2016-01-08| 833.54
#2016-01-11| 810.11
#2016-01-12| 803.78
#2016-01-13| 807.37
#2016-01-14| 802.86
#2016-01-15| 780.64
#2016-01-18| 770.08
#2016-01-19| 784.47
#2016-01-20| 758.44
#2016-01-21| 747.59
#2016-01-22| 774.95
#2016-01-25| 781.01
#2016-01-26| 767.86
#2016-01-27| 774.30
#2016-01-28| 778.48
#2016-01-29| 803.09
#2016-02-01| 802.14
#2016-02-02| 786.52
#2016-02-03| 777.19
#2016-02-04| 793.78
#2016-02-05| 796.98
#2016-02-08| 792.19
#2016-02-09| 787.06
#2016-02-10| 783.79
#2016-02-11| 751.72
#2016-02-12| 748.82
#2016-02-15| 771.53
#2016-02-16| 773.13
#2016-02-17| 777.96
#2016-02-18| 790.75
#2016-02-19| 786.91
#2016-02-22| 802.14
#2016-02-23| 794.15
#2016-02-24| 783.74
#2016-02-25| 774.88
#2016-02-26| 783.39
#2016-02-29| 782.45
#2016-03-01| 802.71
#2016-03-02| 825.95
#2016-03-03| 839.26
#2016-03-04| 858.49
#2016-03-07| 862.49
#2016-03-08| 855.58
#2016-03-09| 856.47
#2016-03-10| 857.46
#2016-03-11| 867.20
#2016-03-14| 870.87
#2016-03-15| 852.66
#2016-03-16| 851.93
#2016-03-17| 881.56
#2016-03-18| 892.92
#2016-03-21| 899.13
#2016-03-22| 898.54
#2016-03-23| 888.96
#2016-03-24| 879.89
#2016-03-25| 880.02
#2016-03-28| 883.09
#2016-03-29| 881.56
#2016-03-30| 900.87
#2016-03-31| 903.06
#2016-04-01| 895.14
#2016-04-04| 891.08
#2016-04-05| 877.22
#2016-04-06| 876.86
#2016-04-07| 877.82
#2016-04-08| 888.94
#2016-04-11| 901.05
#2016-04-12| 910.39
#2016-04-13| 931.62
#2016-04-14| 932.09
#2016-04-15| 932.29
#2016-04-18| 927.14
#2016-04-19| 938.40
#2016-04-20| 933.47
#2016-04-21| 938.95
#2016-04-22| 929.51
#2016-04-25| 920.94
#2016-04-26| 929.11
#2016-04-27| 931.98
#2016-04-28| 933.84
#2016-04-29| 928.03
#2016-05-02| 923.90
#2016-05-03| 906.07
#2016-05-04| 903.28
#2016-05-05| 898.01
#2016-05-06| 890.87
#2016-05-09| 889.60
#2016-05-10| 899.80
#2016-05-11| 899.90
#2016-05-12| 899.34
#2016-05-13| 886.81
#2016-05-16| 891.88
#2016-05-17| 895.80
#2016-05-18| 886.03
#2016-05-19| 870.03
#2016-05-20| 873.11
#2016-05-23| 869.54
#2016-05-24| 870.97
#2016-05-25| 886.19
#2016-05-26| 890.60
#2016-05-27| 896.83
#2016-05-30| 900.30
#2016-05-31| 900.48
#2016-06-01| 900.91
#2016-06-02| 906.69
#2016-06-03| 913.02
#2016-06-06| 920.05
#2016-06-07| 935.31
#2016-06-08| 943.20
#2016-06-09| 939.29
#2016-06-10| 921.36
#2016-06-13| 906.63
#2016-06-14| 899.43
#2016-06-15| 907.22
#2016-06-16| 897.22
#2016-06-17| 905.76
#2016-06-20| 918.32
#2016-06-21| 922.29
#2016-06-22| 926.38
#2016-06-23| 934.93
#2016-06-24| 910.98
#2016-06-27| 905.72
#2016-06-28| 913.28
#2016-06-29| 932.51
#2016-06-30| 946.84
#2016-07-01| 949.18
#2016-07-04| 957.84
#2016-07-05| 945.36
#2016-07-06| 937.06
#2016-07-07| 943.35
#2016-07-08| 946.35
#2016-07-11| 962.55
#2016-07-12| 974.29
#2016-07-13| 976.95
#2016-07-14| 989.90
#2016-07-15| 987.90
#2016-07-18| 990.80
#2016-07-19| 987.04
#2016-07-20| 993.31
#2016-07-21| 993.64
#2016-07-22| 992.89
#2016-07-25| 994.60
#2016-07-26| 993.29
#2016-07-27| 996.46
#2016-07-28| 997.86
#2016-07-29| 995.23
#2016-08-01| 998.55
#2016-08-02| 994.47
#2016-08-03| 985.47
#2016-08-04| 994.13
#2016-08-05|1008.15
#2016-08-08|1018.66
#2016-08-09|1020.51
#2016-08-10|1015.55
#2016-08-11|1024.53
#2016-08-12|1029.97
#2016-08-15|1039.32
#2016-08-16|1038.18
#2016-08-17|1034.85
#2016-08-18|1042.16
#2016-08-19|1039.12
#2016-08-22|1034.02
#2016-08-23|1034.37
#2016-08-24|1028.93
#2016-08-25|1025.96
#2016-08-26|1030.81
#2016-08-29|1029.85
#2016-08-30|1038.41
#2016-08-31|1034.86
#2016-09-01|1035.53
#2016-09-02|1045.93
#2016-09-05|1054.48
#2016-09-06|1072.41
#2016-09-07|1074.53
#2016-09-08|1080.48
#2016-09-09|1065.81
#2016-09-12|1041.12
#2016-09-13|1033.92
#2016-09-14|1033.94
#2016-09-15|1038.38
#2016-09-16|1037.44
#2016-09-19|1047.47
#2016-09-20|1048.05
#2016-09-21|1054.55
#2016-09-22|1068.45
#2016-09-23|1063.30
#2016-09-26|1048.17
#2016-09-27|1052.99
#2016-09-28|1057.49
#2016-09-29|1051.29
#2016-09-30|1043.70
#2016-10-03|1060.50
#2016-10-04|1064.19
#2016-10-05|1067.80
#2016-10-06|1071.33
#2016-10-07|1070.83
#2016-10-10|1074.56
#2016-10-11|1067.32
#2016-10-12|1064.20
#2016-10-13|1048.84
#2016-10-14|1056.50
#2016-10-17|1051.41
#2016-10-18|1071.68
#2016-10-19|1069.93
#2016-10-20|1072.14
#2016-10-21|1073.43
#2016-10-24|1080.88
#2016-10-25|1079.35
#2016-10-26|1070.36
#2016-10-27|1064.40
#2016-10-28|1061.08
#2016-10-31|1062.74
#2016-11-01|1058.99
#2016-11-02|1044.78
#2016-11-03|1036.13
#2016-11-04|1030.95
#2016-11-07|1048.68
#2016-11-08|1055.44
#2016-11-09|1037.42
#2016-11-10|1034.00
#2016-11-11|1001.17
#2016-11-14| 997.24
#2016-11-15| 990.61
#2016-11-16| 996.70
#2016-11-17| 993.64
#2016-11-18| 994.63
#2016-11-21| 997.78
#2016-11-22|1010.11
#2016-11-23|1006.51
#2016-11-24|1002.97
#2016-11-25|1010.57
#2016-11-28|1017.75
#2016-11-29|1010.85
#2016-11-30|1020.33
#2016-12-01|1012.12
#2016-12-02|1005.90
#2016-12-05|1005.00
#2016-12-06|1012.13
#2016-12-07|1016.66
#2016-12-08|1027.29
#2016-12-09|1025.97
#2016-12-12|1014.27
#2016-12-13|1018.55
#2016-12-14|1012.59
#2016-12-15| 998.67
#2016-12-16| 997.43
#2016-12-19| 989.39
#2016-12-20| 987.34
#2016-12-21| 991.13
#2016-12-22| 981.64
#2016-12-23| 986.30
#2016-12-26| 984.93
#2016-12-27| 989.12
#2016-12-28| 998.29
#2016-12-29|1008.63
#2016-12-30|1017.27
#2017-01-02|1016.26
#2017-01-03|1025.20
#2017-01-04|1027.02
#2017-01-05|1039.72
#2017-01-06|1037.60
#2017-01-09|1036.98
#2017-01-10|1045.75
#2017-01-11|1049.26
#2017-01-12|1059.05
#2017-01-13|1056.04
#2017-01-16|1050.57
#2017-01-17|1056.32
#2017-01-18|1060.69
#2017-01-19|1058.36
#2017-01-20|1054.45
#2017-01-23|1062.34
#2017-01-24|1068.30
#2017-01-25|1073.61
#2017-01-26|1080.85
#2017-01-27|1084.83
#2017-01-30|1080.41
#2017-01-31|1076.67
#2017-02-01|1084.14
#2017-02-02|1084.98
#2017-02-03|1089.71
#2017-02-06|1094.68
#2017-02-07|1092.41
#2017-02-08|1099.51
#2017-02-09|1105.67
#2017-02-10|1111.38
#2017-02-13|1119.67
#2017-02-14|1116.13
#2017-02-15|1127.97
#2017-02-16|1132.50
#2017-02-17|1124.70
#2017-02-20|1134.58
#2017-02-21|1136.07
#2017-02-22|1143.34
#2017-02-23|1141.29
#2017-02-24|1129.54
#2017-02-27|1124.57
#2017-02-28|1120.90
#2017-03-01|1124.39
#2017-03-02|1116.98
#2017-03-03|1116.17
#2017-03-06|1121.90
#2017-03-07|1121.39
#2017-03-08|1116.53
#2017-03-09|1102.42
#2017-03-10|1106.18
#2017-03-13|1119.70
#2017-03-14|1126.53
#2017-03-15|1131.54
#2017-03-16|1151.32
#2017-03-17|1148.69
#2017-03-20|1156.68
#2017-03-21|1153.30
#2017-03-22|1143.16
#2017-03-23|1141.84
#2017-03-24|1145.49
#2017-03-27|1138.30
#2017-03-28|1144.32
#2017-03-29|1150.54
#2017-03-30|1147.83
#2017-03-31|1140.31
#2017-04-03|1152.08
#2017-04-04|1153.69
#2017-04-05|1160.55
#2017-04-06|1155.24
#2017-04-07|1153.22
#2017-04-10|1146.08
#2017-04-11|1144.30
#2017-04-12|1145.05
#2017-04-13|1143.14
#2017-04-14|1141.88
#2017-04-17|1148.55
#2017-04-18|1138.12
#2017-04-19|1132.53
#2017-04-20|1140.19
#2017-04-21|1139.69
#2017-04-24|1149.85
#2017-04-25|1163.26
#2017-04-26|1163.53
#2017-04-27|1160.70
#2017-04-28|1159.60
#2017-05-01|1161.05
#2017-05-02|1168.48
#2017-05-03|1165.73
#2017-05-04|1155.67
#2017-05-05|1149.15
#2017-05-08|1151.89
#2017-05-09|1160.17
#2017-05-10|1172.04
#2017-05-11|1176.75
#2017-05-12|1180.71
#2017-05-15|1192.13
#2017-05-16|1196.28
#2017-05-17|1190.40
#2017-05-18|1144.49
#2017-05-19|1153.11
#2017-05-22|1155.83
#2017-05-23|1156.48
#2017-05-24|1156.59
#2017-05-25|1167.66
#2017-05-26|1176.85
#2017-05-29|1175.75
#2017-05-30|1177.44
#2017-05-31|1172.45
#2017-06-01|1173.17
#2017-06-02|1177.30
#2017-06-05|1176.97
#2017-06-06|1177.73
#2017-06-07|1181.57
#2017-06-08|1181.79
#2017-06-09|1180.80
#2017-06-12|1167.96
#2017-06-13|1170.17
#2017-06-14|1174.31
#2017-06-15|1164.32
#2017-06-16|1164.54
#2017-06-19|1174.75
#2017-06-20|1167.67
#2017-06-21|1164.54
#2017-06-22|1166.53
#2017-06-23|1165.72
#2017-06-26|1175.83
#2017-06-27|1172.71
#2017-06-28|1168.59
#2017-06-29|1175.13
#2017-06-30|1173.31
#2017-07-03|1182.77
#2017-07-04|1174.99
#2017-07-05|1178.40
#2017-07-06|1179.65
#2017-07-07|1177.17
#2017-07-10|1186.20
#2017-07-11|1198.28
#2017-07-12|1209.83
#2017-07-13|1224.04
#2017-07-14|1229.04
#2017-07-17|1232.75
#2017-07-18|1232.42
#2017-07-19|1245.07
#2017-07-20|1244.38
#2017-07-21|1243.64
#2017-07-24|1247.80
#2017-07-25|1245.82
#2017-07-26|1248.07
#2017-07-27|1256.78
#2017-07-28|1251.75
#2017-07-31|1262.68
#2017-08-01|1270.75
#2017-08-02|1273.76
#2017-08-03|1267.56
#2017-08-04|1271.93
#2017-08-07|1280.66
#2017-08-08|1284.36
#2017-08-09|1275.57
#2017-08-10|1257.89
#2017-08-11|1238.67
#2017-08-14|1257.22
#2017-08-15|1253.57
#2017-08-16|1266.24
#2017-08-17|1266.10
#2017-08-18|1260.22
#2017-08-21|1261.32
#2017-08-22|1270.47
#2017-08-23|1275.42
#2017-08-24|1285.40
#2017-08-25|1292.32
#2017-08-28|1294.67
#2017-08-29|1286.92
#2017-08-30|1297.52
#2017-08-31|1301.16
#2017-09-01|1307.79
#2017-09-04|1299.39
#2017-09-05|1305.34
#2017-09-06|1308.94
#2017-09-07|1312.38
#2017-09-08|1315.32
#2017-09-11|1329.69
#2017-09-12|1334.10
#2017-09-13|1332.00
#2017-09-14|1332.71
#2017-09-15|1337.66
#2017-09-18|1350.49
#2017-09-19|1347.39
#2017-09-20|1352.16
#2017-09-21|1345.73
#2017-09-22|1333.18
#2017-09-25|1307.51
#2017-09-26|1303.96
#2017-09-27|1298.89
#2017-09-28|1292.69
#2017-09-29|1305.11
#2017-10-02|1304.96
#2017-10-03|1333.02
#2017-10-04|1344.27
#2017-10-05|1344.30
#2017-10-06|1346.96
#2017-10-09|1340.47
#2017-10-10|1351.61
#2017-10-11|1347.51
#2017-10-12|1353.52
#2017-10-13|1360.27
#2017-10-16|1367.88
#2017-10-17|1361.20
#2017-10-18|1363.33
#2017-10-19|1344.63
#2017-10-20|1353.81
#2017-10-23|1351.21
#2017-10-24|1346.91
#2017-10-25|1357.51
#2017-10-26|1351.19
#2017-10-27|1352.25
#2017-10-30|1351.95
#2017-10-31|1349.71
#2017-11-01|1362.90
#2017-11-02|1361.36
#2017-11-03|1361.48
#2017-11-06|1366.00
#2017-11-07|1366.51
#2017-11-08|1370.06
#2017-11-09|1372.89
#2017-11-10|1367.61
#2017-11-13|1361.66
#2017-11-14|1350.64
#2017-11-15|1336.79
#2017-11-16|1355.04
#2017-11-17|1367.33
#2017-11-20|1372.61
#2017-11-21|1393.22
#2017-11-22|1398.10
#2017-11-23|1390.81
#2017-11-24|1395.82
#2017-11-27|1390.57
#2017-11-28|1393.14
#2017-11-29|1384.49
#2017-11-30|1359.37
#2017-12-01|1352.06
#2017-12-04|1359.73
#2017-12-05|1351.90
#2017-12-06|1332.57
#2017-12-07|1334.70
#2017-12-08|1352.80
#2017-12-11|1366.92
#2017-12-12|1356.31
#2017-12-13|1360.25
#2017-12-14|1361.32
#2017-12-15|1357.44
#2017-12-18|1365.37
#2017-12-19|1373.59
#2017-12-20|1372.68
#2017-12-21|1383.81
#2017-12-22|1392.09
#2017-12-25|1391.85
#2017-12-26|1395.86
#2017-12-27|1395.30
#2017-12-28|1403.58
#2017-12-29|1408.27
#2018-01-01|1405.17
#2018-01-02|1431.47
#2018-01-03|1437.72
#2018-01-04|1454.68
#2018-01-05|1461.24
#2018-01-08|1471.31
#2018-01-09|1469.37
#2018-01-10|1469.38
#2018-01-11|1471.69
#2018-01-12|1484.05
#2018-01-15|1481.10
#2018-01-16|1486.62
#2018-01-17|1498.59
#2018-01-18|1503.39
#2018-01-19|1514.46
#2018-01-22|1527.27
#2018-01-23|1542.03
#2018-01-24|1556.68
#2018-01-25|1548.88
#2018-01-26|1567.74
#2018-01-29|1560.28
#2018-01-30|1540.69
#2018-01-31|1547.01
#2018-02-01|1540.76
#2018-02-02|1518.50
#2018-02-05|1497.64
#2018-02-06|1446.90
#2018-02-07|1438.24
#2018-02-08|1438.56
#2018-02-09|1404.79
#2018-02-12|1412.96
#2018-02-13|1425.63
#2018-02-14|1451.69
#2018-02-15|1474.29
#2018-02-16|1469.97
#2018-02-19|1466.45
#2018-02-20|1461.47
#2018-02-21|1479.07
#2018-02-22|1468.76
#2018-02-23|1488.75
#2018-02-26|1498.92
#2018-02-27|1482.68
#2018-02-28|1461.38
#2018-03-01|1464.30
#2018-03-02|1451.68
#2018-03-05|1437.11
#2018-03-06|1451.14
#2018-03-07|1439.06
#2018-03-08|1447.26
#2018-03-09|1460.48
#2018-03-12|1482.72
#2018-03-13|1486.12
#2018-03-14|1480.38
#2018-03-15|1477.93
#2018-03-16|1470.88
#2018-03-19|1460.51
#2018-03-20|1465.61
#2018-03-21|1464.27
#2018-03-22|1448.47
#2018-03-23|1422.05
#2018-03-26|1435.13
#2018-03-27|1441.99
#2018-03-28|1415.00
#2018-03-29|1422.51
#2018-03-30|1422.51
#2018-04-02|1425.34
#2018-04-03|1433.05
#2018-04-04|1408.85
#2018-04-05|1422.35
#2018-04-06|1427.56
#2018-04-09|1424.10
#2018-04-10|1438.89
#2018-04-11|1441.65
#2018-04-12|1443.11
#2018-04-13|1434.79
#2018-04-16|1418.52
#2018-04-17|1415.52
#2018-04-18|1424.73
#2018-04-19|1437.15
#2018-04-20|1422.75
#2018-04-23|1413.08
#2018-04-24|1423.18
#2018-04-25|1405.53
#2018-04-26|1404.07
#2018-04-27|1417.29
#2018-04-30|1427.15
#2018-05-01|1425.26
#2018-05-02|1413.41
#2018-05-03|1396.24
#2018-05-04|1389.67
#2018-05-07|1393.29
#2018-05-08|1401.92
#2018-05-09|1406.66
#2018-05-10|1418.21
#2018-05-11|1423.53
#2018-05-14|1427.15
#2018-05-15|1411.48
#2018-05-16|1414.51
#2018-05-17|1406.62
#2018-05-18|1398.85
#2018-05-21|1394.75
#2018-05-22|1402.84
#2018-05-23|1382.41
#2018-05-24|1385.54
#2018-05-25|1387.27
#2018-05-28|1384.69
#2018-05-29|1373.47
#2018-05-30|1365.71
#2018-05-31|1382.10
#2018-06-01|1384.15
#2018-06-04|1399.34
#2018-06-05|1392.65
#2018-06-06|1397.75
#2018-06-07|1397.87
#2018-06-08|1383.19
#2018-06-11|1391.46
#2018-06-12|1394.83
#2018-06-13|1385.46
#2018-06-14|1374.45
#2018-06-15|1361.81
#2018-06-18|1358.38
#2018-06-19|1335.03
#2018-06-20|1345.30
#2018-06-21|1328.81
#2018-06-22|1337.74
#2018-06-25|1322.59
#2018-06-26|1316.85
#2018-06-27|1290.34
#2018-06-28|1286.63
#2018-06-29|1316.49
#2018-07-02|1310.39
#2018-07-03|1305.91
#2018-07-04|1298.01
#2018-07-05|1295.52
#2018-07-06|1299.73
#2018-07-09|1322.90
#2018-07-10|1325.70
#2018-07-11|1313.99
#2018-07-12|1326.37
#2018-07-13|1330.24
#2018-07-16|1323.34
#2018-07-17|1323.54
#2018-07-18|1319.57
#2018-07-19|1309.83
#2018-07-20|1325.61
#2018-07-23|1327.75
#2018-07-24|1349.50
#2018-07-25|1361.11
#2018-07-26|1354.70
#2018-07-27|1361.54
#2018-07-30|1359.73
#2018-07-31|1352.33
#2018-08-01|1350.62
#2018-08-02|1330.20
#2018-08-03|1339.16
#2018-08-06|1336.54
#2018-08-07|1348.76
#2018-08-08|1347.46
#2018-08-09|1352.82
#2018-08-10|1336.93
#2018-08-13|1315.46
#2018-08-14|1313.41
#2018-08-15|1290.64
#2018-08-16|1283.54
#2018-08-17|1284.98
#2018-08-20|1303.30
#2018-08-21|1308.26
#2018-08-22|1313.88
#2018-08-23|1308.14
#2018-08-24|1307.26
#2018-08-27|1331.71
#2018-08-28|1330.75
#2018-08-29|1329.70
#2018-08-30|1315.43
#2018-08-31|1310.91
#2018-09-03|1298.05
#2018-09-04|1292.66
#2018-09-05|1272.96
#2018-09-06|1269.09
#2018-09-07|1278.41
#2018-09-10|1258.04
#2018-09-11|1236.99
#2018-09-12|1241.39
#2018-09-13|1256.77
#2018-09-14|1272.42
#2018-09-17|1259.81
#2018-09-18|1264.18
#2018-09-19|1274.37
#2018-09-20|1278.34
#2018-09-21|1298.56
#2018-09-24|1274.08
#2018-09-25|1275.81
#2018-09-26|1285.10
#2018-09-27|1286.43
#2018-09-28|1283.51
#2018-10-01|1280.07
#2018-10-02|1276.51
#2018-10-03|1282.33
#2018-10-04|1253.61
#2018-10-05|1241.25
#2018-10-08|1245.88
#2018-10-09|1241.64
#2018-10-10|1239.93
#2018-10-11|1203.25
#2018-10-12|1230.33
#2018-10-15|1225.92
#2018-10-16|1240.43
#2018-10-17|1234.10
#2018-10-18|1226.22
#2018-10-19|1226.96
#2018-10-22|1245.45
#2018-10-23|1220.48
#2018-10-24|1219.03
#2018-10-25|1214.48
#2018-10-26|1205.90
#2018-10-29|1206.89
#2018-10-30|1206.75
#2018-10-31|1227.28
#2018-11-01|1244.73
#2018-11-02|1284.92
#2018-11-05|1272.26
#2018-11-06|1271.06
#2018-11-07|1272.23
#2018-11-08|1269.47
#2018-11-09|1255.30
#2018-11-12|1246.56
#2018-11-13|1249.13
#2018-11-14|1251.50
#2018-11-15|1268.23
#2018-11-16|1282.09
#2018-11-19|1289.09
#2018-11-20|1272.15
#2018-11-21|1272.50
#2018-11-22|1273.38
#2018-11-23|1264.98
#2018-11-26|1268.64
#2018-11-27|1274.03
#2018-11-28|1294.84
#2018-11-29|1305.36
#2018-11-30|1305.50
#2018-12-03|1323.13
#2018-12-04|1323.56
#2018-12-05|1309.68
#2018-12-06|1278.14
#2018-12-07|1283.34
#2018-12-10|1253.93
#2018-12-11|1258.62
#2018-12-12|1278.49
#2018-12-13|1291.61
#2018-12-14|1277.23
#2018-12-17|1275.56
#2018-12-18|1271.46
#2018-12-19|1274.61
#2018-12-20|1271.00
#2018-12-21|1263.32
#2018-12-24|1253.64
#2018-12-25|1252.25
#2018-12-26|1251.97
#2018-12-27|1251.12
#2018-12-28|1267.77
#2018-12-31|1277.28
#2019-01-01|1278.50
#2019-01-02|1269.64
#2019-01-03|1270.38
#2019-01-04|1287.69
#2019-01-07|1297.70
#2019-01-08|1294.44
#2019-01-09|1313.64
#2019-01-10|1319.11
#2019-01-11|1319.50
#2019-01-14|1308.65
#2019-01-15|1323.95
#2019-01-16|1325.80
#2019-01-17|1325.23
#2019-01-18|1336.77
#2019-01-21|1339.22
#2019-01-22|1328.14
#2019-01-23|1329.51
#2019-01-24|1339.23
#2019-01-25|1346.25
#2019-01-28|1340.83
#2019-01-29|1344.16
#2019-01-30|1349.64
#2019-01-31|1371.27
#2019-02-01|1377.40
#2019-02-04|1377.25
#2019-02-05|1377.03
#2019-02-06|1370.30
#2019-02-07|1368.93
#2019-02-08|1364.02
#2019-02-11|1361.70
#2019-02-12|1370.01
#2019-02-13|1370.65
#2019-02-14|1368.35
#2019-02-15|1354.98
#2019-02-18|1359.00
#2019-02-19|1359.70
#2019-02-20|1370.34
#2019-02-21|1375.69
#2019-02-22|1387.52
#2019-02-25|1397.75
#2019-02-26|1390.10
#2019-02-27|1383.99
#2019-02-28|1371.93
#2019-03-01|1380.02
#2019-03-04|1388.65
#2019-03-05|1401.27
#2019-03-06|1403.77
#2019-03-07|1390.13
#2019-03-08|1373.34
#2019-03-11|1395.63
#2019-03-12|1413.51
#2019-03-13|1414.70
#2019-03-14|1412.15
#2019-03-15|1424.08
#2019-03-18|1445.33
#2019-03-19|1447.77
#2019-03-20|1439.29
#2019-03-21|1427.94
#2019-03-22|1411.57
#2019-03-25|1393.83
#2019-03-26|1401.72
#2019-03-27|1391.57
#2019-03-28|1399.35
#2019-03-29|1416.95
#2019-04-01|1432.11
#2019-04-02|1434.50
#2019-04-03|1445.56
#2019-04-04|1441.37
#2019-04-05|1446.55
#2019-04-08|1448.00
#2019-04-09|1455.69
#2019-04-10|1456.48
#2019-04-11|1446.07
#2019-04-12|1442.84
#2019-04-15|1440.06
#2019-04-16|1452.20
#2019-04-17|1449.43
#2019-04-18|1446.75
#2019-04-19|1446.80
#2019-04-22|1440.64
#2019-04-23|1438.81
#2019-04-24|1438.09
#2019-04-25|1423.72
#2019-04-26|1431.18
#2019-04-29|1436.51
#2019-04-30|1433.41
#2019-05-01|1435.30
#2019-05-02|1432.06
#2019-05-03|1435.47
#2019-05-06|1402.04
#2019-05-07|1397.77
#2019-05-08|1390.37
#2019-05-09|1365.39
#2019-05-10|1372.36
#2019-05-13|1355.83
#2019-05-14|1346.14
#2019-05-15|1347.15
#2019-05-16|1344.27
#2019-05-17|1333.77
#2019-05-20|1344.82
#2019-05-21|1351.09
#2019-05-22|1354.64
#2019-05-23|1333.26
#2019-05-24|1344.44
#2019-05-27|1351.67
#2019-05-28|1359.18
#2019-05-29|1356.59
#2019-05-30|1366.35
#2019-05-31|1369.95
#2019-06-03|1383.91
#2019-06-04|1376.55
#2019-06-05|1376.02
#2019-06-06|1371.13
#2019-06-07|1374.73
#2019-06-10|1387.32
#2019-06-11|1403.01
#2019-06-12|1392.90
#2019-06-13|1392.09
#2019-06-14|1377.68
#2019-06-17|1368.50
#2019-06-18|1383.03
#2019-06-19|1401.26
#2019-06-20|1423.69
#2019-06-21|1424.90
#2019-06-24|1427.14
#2019-06-25|1415.95
#2019-06-26|1421.69
#2019-06-27|1430.17
#2019-06-28|1431.50
#2019-07-01|1436.84
#2019-07-02|1447.12
#2019-07-03|1449.65
#2019-07-04|1461.98
#2019-07-05|1453.81
#2019-07-08|1433.18
#2019-07-09|1428.96
#2019-07-10|1437.22
#2019-07-11|1443.56
#2019-07-12|1437.25
#2019-07-15|1442.51
#2019-07-16|1446.49
#2019-07-17|1447.53
#2019-07-18|1441.52
#2019-07-19|1440.80
#2019-07-22|1430.10
#2019-07-23|1427.80
#2019-07-24|1430.05
#2019-07-25|1429.82
#2019-07-26|1427.27
#2019-07-29|1422.79
#2019-07-30|1416.79
#2019-07-31|1409.71
#2019-08-01|1397.01
#2019-08-02|1370.55
#2019-08-05|1328.93
#2019-08-06|1329.42
#2019-08-07|1328.86
#2019-08-08|1348.92
#2019-08-09|1346.66
#2019-08-12|1338.66
#2019-08-13|1322.70
#2019-08-14|1318.56
#2019-08-15|1314.73
#2019-08-16|1321.66
#2019-08-19|1330.79
#2019-08-20|1327.97
#2019-08-21|1332.24
#2019-08-22|1318.76
#2019-08-23|1319.87
#2019-08-26|1306.72
#2019-08-27|1312.77
#2019-08-28|1309.52
#2019-08-29|1312.83
#2019-08-30|1328.72
#2019-09-02|1328.72
#2019-09-03|1307.86
#2019-09-04|1333.42
#2019-09-05|1346.13
#2019-09-06|1357.77
#2019-09-09|1357.76
#2019-09-10|1354.00
#2019-09-11|1369.75
#2019-09-12|1378.21
#2019-09-13|1387.04
#2019-09-16|1376.85
#2019-09-17|1360.96
#2019-09-18|1365.43
#2019-09-19|1351.47
#2019-09-20|1372.50
#2019-09-23|1377.05
#2019-09-24|1372.92
#2019-09-25|1360.11
#2019-09-26|1372.15
#2019-09-27|1367.85
#2019-09-30|1363.23
#2019-10-01|1354.88
#2019-10-02|1346.35
#2019-10-03|1353.18
#2019-10-04|1350.79
#2019-10-07|1342.23
#2019-10-08|1342.66
#2019-10-09|1348.35
#2019-10-10|1351.75
#2019-10-11|1370.33
#2019-10-14|1374.78
#2019-10-15|1374.62
#2019-10-16|1380.06
#2019-10-17|1391.21
#2019-10-18|1392.72
#2019-10-21|1395.20
#2019-10-22|1401.04
#2019-10-23|1397.05
#2019-10-24|1402.80
#2019-10-25|1401.59
#2019-10-28|1414.65
#2019-10-29|1417.86
#2019-10-30|1416.57
#2019-10-31|1418.93
#2019-11-01|1431.34
#2019-11-04|1446.02
#2019-11-05|1450.21
#2019-11-06|1445.92
#2019-11-07|1452.46
#2019-11-08|1433.41
#2019-11-11|1417.18
#2019-11-12|1418.84
#2019-11-13|1399.78
#2019-11-14|1395.89
#2019-11-15|1398.47
#2019-11-18|1406.30
#2019-11-19|1415.82
#2019-11-20|1415.34
#2019-11-21|1404.04
#2019-11-22|1411.63
#2019-11-25|1421.28
#2019-11-26|1412.18
#2019-11-27|1419.16
#2019-11-28|1421.23
#2019-11-29|1404.19
#2019-12-02|1409.43
#2019-12-03|1408.68
#2019-12-04|1408.64
#2019-12-05|1414.48
#2019-12-06|1422.03
#2019-12-09|1426.59
#2019-12-10|1422.60
#2019-12-11|1436.64
#2019-12-12|1451.11
#2019-12-13|1472.08
#2019-12-16|1470.28
#2019-12-17|1489.58
#2019-12-18|1500.01
#2019-12-19|1499.10
#2019-12-20|1497.67
#2019-12-23|1504.05
#2019-12-24|1499.63
#2019-12-25|1499.93
#2019-12-26|1502.15
#2019-12-27|1515.92
#2019-12-30|1519.91
#2019-12-31|1512.10
#2020-01-01|1512.76
#2020-01-02|1536.14
#2020-01-03|1527.90
#2020-01-06|1510.63
#2020-01-07|1514.61
#2020-01-08|1507.83
#2020-01-09|1532.44
#2020-01-10|1537.55
#2020-01-13|1550.10
#2020-01-14|1547.69
#2020-01-15|1541.68
#2020-01-16|1545.58
#2020-01-17|1554.87
#2020-01-20|1546.17
#2020-01-21|1512.80
#2020-01-22|1528.17
#2020-01-23|1518.07
#2020-01-24|1518.71
#2020-01-27|1500.28
#2020-01-28|1505.19
#2020-01-29|1485.37
#2020-01-30|1454.77
#2020-01-31|1443.03
#2020-02-03|1441.72
#2020-02-04|1470.44
#2020-02-05|1479.26
#2020-02-06|1494.49
#2020-02-07|1484.26
#2020-02-10|1476.37
#2020-02-11|1495.55
#2020-02-12|1506.06
#2020-02-13|1504.30
#2020-02-14|1499.95
#2020-02-17|1505.61
#2020-02-18|1488.67
#2020-02-19|1502.28
#2020-02-20|1494.87
#2020-02-21|1484.52
#2020-02-24|1456.22
#2020-02-25|1459.60
#2020-02-26|1432.80
#2020-02-27|1422.61
#2020-02-28|1381.24
#2020-03-02|1395.90
#2020-03-03|1402.13
#2020-03-04|1401.62
#2020-03-05|1399.40
#2020-03-06|1362.27
#2020-03-09|1273.85
#2020-03-10|1296.84
#2020-03-11|1276.93
#2020-03-12|1177.33
#2020-03-13|1210.85
#2020-03-16|1116.08
#2020-03-17|1114.50
#2020-03-18|1046.30
#2020-03-19|1029.44
#2020-03-20|1082.90
#2020-03-23|1002.02
#2020-03-24|1056.11
#2020-03-25|1109.76
#2020-03-26|1130.99
#2020-03-27|1120.56
#2020-03-30|1099.08
#2020-03-31|1119.62
#2020-04-01|1090.17
#2020-04-02|1101.99
#2020-04-03|1084.49
#2020-04-06|1106.38
#2020-04-07|1150.53
#2020-04-08|1147.14
#2020-04-09|1173.24
#2020-04-10|1172.85
#2020-04-13|1165.84
#2020-04-14|1172.99
#2020-04-15|1159.15
#2020-04-16|1160.76
#2020-04-17|1181.10
#2020-04-20|1181.53
#2020-04-21|1155.47
#2020-04-22|1172.85
#2020-04-23|1177.96
#2020-04-24|1149.66
#2020-04-27|1174.97
#2020-04-28|1194.63
#2020-04-29|1215.97
#2020-04-30|1221.62
#2020-05-01|1218.84
#2020-05-04|1163.57
#2020-05-05|1170.42
#2020-05-06|1176.38
#2020-05-07|1165.03
#2020-05-08|1187.04
#2020-05-11|1192.96
#2020-05-12|1184.56
#2020-05-13|1188.31
#2020-05-14|1177.77
#2020-05-15|1174.74
#2020-05-18|1177.11
#2020-05-19|1190.28
#2020-05-20|1204.83
#2020-05-21|1206.71
#2020-05-22|1169.86
#2020-05-25|1188.11
#2020-05-26|1205.48
#2020-05-27|1213.56
#2020-05-28|1211.17
#2020-05-29|1217.24
#2020-06-01|1254.78
#2020-06-02|1276.89
#2020-06-03|1299.65
#2020-06-04|1299.28
#2020-06-05|1315.02
#2020-06-08|1320.36
#2020-06-09|1321.94
#2020-06-10|1325.74
#2020-06-11|1303.51
#2020-06-12|1295.30
#2020-06-15|1268.53
#2020-06-16|1295.25
#2020-06-17|1299.58
#2020-06-18|1309.32
#2020-06-19|1321.17
#2020-06-22|1329.48
#2020-06-23|1355.95
#2020-06-24|1341.05
#2020-06-25|1340.97
#2020-06-26|1328.62
#2020-06-29|1324.62
#2020-06-30|1324.43
#2020-07-01|1335.85
#2020-07-02|1374.44
#2020-07-03|1396.01
#2020-07-06|1433.42
#2020-07-07|1421.97
#2020-07-08|1444.47
#2020-07-09|1462.32
#2020-07-10|1442.98
#2020-07-13|1444.66
#2020-07-14|1416.11
#2020-07-15|1429.26
#2020-07-16|1395.71
#2020-07-17|1416.83
#2020-07-20|1433.35
#2020-07-21|1471.01
#2020-07-22|1452.12
#2020-07-23|1462.01
#2020-07-24|1431.38
#2020-07-27|1429.85
#2020-07-28|1448.68
#2020-07-29|1454.90
#2020-07-30|1445.00
#2020-07-31|1437.50
#2020-08-03|1432.76
#2020-08-04|1453.01
#2020-08-05|1468.33
#2020-08-06|1470.56
#2020-08-07|1448.65
#2020-08-10|1440.13
#2020-08-11|1448.75
#2020-08-12|1445.08
#2020-08-13|1445.10
#2020-08-14|1444.02
#2020-08-17|1444.96
#2020-08-18|1464.80
#2020-08-19|1455.65
#2020-08-20|1440.35
#2020-08-21|1452.82
#2020-08-24|1480.76
#2020-08-25|1475.34
#2020-08-26|1477.96
#2020-08-27|1486.12
#2020-08-28|1494.83
#2020-08-31|1461.55
#2020-09-01|1489.28
#2020-09-02|1493.93
#2020-09-03|1481.08
#2020-09-04|1468.24
#2020-09-07|1453.71
#2020-09-08|1444.10
#2020-09-09|1440.23
#2020-09-10|1440.43
#2020-09-11|1450.23
#2020-09-14|1464.28
#2020-09-15|1472.04
#2020-09-16|1480.76
#2020-09-17|1467.76
#2020-09-18|1468.80
#2020-09-21|1433.27
#2020-09-22|1428.66
#2020-09-23|1425.74
#2020-09-24|1395.99
#2020-09-25|1395.80
#2020-09-28|1407.65
#2020-09-29|1402.42
#2020-09-30|1423.66
#2020-10-01|1433.17
#2020-10-02|1430.67
#2020-10-05|1448.84
#2020-10-06|1464.09
#2020-10-07|1475.37
#2020-10-08|1487.35
#2020-10-09|1488.60
#2020-10-12|1511.02
#2020-10-13|1510.19
#2020-10-14|1523.91
#2020-10-15|1486.00
#2020-10-16|1501.92
#2020-10-19|1508.46
#2020-10-20|1519.26
#2020-10-21|1525.26
#2020-10-22|1526.47
#2020-10-23|1521.83
#2020-10-26|1514.92
#2020-10-27|1519.36
#2020-10-28|1513.57
#2020-10-29|1512.08
#2020-10-30|1484.92
#2020-11-02|1500.33
#2020-11-03|1516.73
#2020-11-04|1505.64
#2020-11-05|1569.13
#2020-11-06|1563.99
#2020-11-09|1597.61
#2020-11-10|1575.02
#2020-11-11|1530.95
#2020-11-12|1541.73
#2020-11-13|1555.64
#2020-11-16|1563.83
#2020-11-17|1561.55
#2020-11-18|1571.78
#2020-11-19|1554.26
#2020-11-20|1567.99
#2020-11-23|1585.79
#2020-11-24|1596.48
#2020-11-25|1579.89
#2020-11-26|1599.22
#2020-11-27|1603.59
#2020-11-30|1572.80
#2020-12-01|1596.99
#2020-12-02|1589.77
#2020-12-03|1602.33
#2020-12-04|1615.61
#2020-12-07|1608.45
#2020-12-08|1609.46
#2020-12-09|1612.70
#2020-12-10|1608.71
#2020-12-11|1617.25
#2020-12-14|1605.12
#2020-12-15|1600.25
#2020-12-16|1618.55
#2020-12-17|1638.86
#2020-12-18|1633.01
#2020-12-21|1604.37
#2020-12-22|1604.27
#2020-12-23|1615.61
#2020-12-24|1600.08
#2020-12-25|1600.17
#2020-12-28|1575.42
#2020-12-29|1601.40
#2020-12-30|1635.75
#2020-12-31|1642.62
#2021-01-01|1644.37
#2021-01-04|1648.15
#2021-01-05|1649.73
#2021-01-06|1663.21
#2021-01-07|1648.40
#2021-01-08|1673.49
#2021-01-11|1669.05
#2021-01-12|1682.33
#2021-01-13|1689.02
#2021-01-14|1719.19
#2021-01-15|1712.95
#2021-01-18|1725.66
#2021-01-19|1748.96
#2021-01-20|1794.21
#2021-01-21|1778.89
#2021-01-22|1755.37
#2021-01-25|1792.87
#2021-01-26|1761.34
#2021-01-27|1741.71
#2021-01-28|1709.09
#2021-01-29|1687.74
#2021-02-01|1740.14
#2021-02-02|1781.50
#2021-02-03|1798.01
#2021-02-04|1791.29
#2021-02-05|1792.10
#2021-02-08|1802.41
#2021-02-09|1806.00
#2021-02-10|1830.03
#2021-02-11|1839.26
#2021-02-12|1840.22
#2021-02-15|1845.97
#2021-02-16|1856.88
#2021-02-17|1867.21
#2021-02-18|1834.20
#2021-02-19|1831.25
#2021-02-22|1775.78
#2021-02-23|1779.30
#2021-02-24|1751.25
#2021-02-25|1761.60
#2021-02-26|1686.41
#2021-03-01|1723.01
#2021-03-02|1714.98
#2021-03-03|1751.60
#2021-03-04|1713.08
#2021-03-05|1698.59
#2021-03-08|1648.57
#2021-03-09|1655.37
#2021-03-10|1681.42
#2021-03-11|1718.96
#2021-03-12|1695.96
#2021-03-15|1680.60
#2021-03-16|1693.48
#2021-03-17|1689.36
#2021-03-18|1704.84
#2021-03-19|1700.87
#2021-03-22|1698.54
#2021-03-23|1681.51
#2021-03-24|1651.02
#2021-03-25|1628.38
#2021-03-26|1647.73
#2021-03-29|1642.06
#2021-03-30|1662.60
#2021-03-31|1658.49
#2021-04-01|1695.83
#2021-04-02|1696.01
#2021-04-05|1692.20
#2021-04-06|1694.56
#2021-04-07|1678.77
#2021-04-08|1683.86
#2021-04-09|1665.89
#2021-04-12|1650.11
#2021-04-13|1648.46
#2021-04-14|1672.11
#2021-04-15|1669.66
#2021-04-16|1688.24
#2021-04-19|1681.89
#2021-04-20|1677.72
#2021-04-21|1656.17
#2021-04-22|1668.20
#2021-04-23|1683.96
#2021-04-26|1684.26
#2021-04-27|1689.66
#2021-04-28|1708.01
#2021-04-29|1714.00
#2021-04-30|1681.61
#2021-05-03|1680.00
#2021-05-04|1676.14
#2021-05-05|1673.25
#2021-05-06|1684.88
#2021-05-07|1685.48
#2021-05-10|1682.50
#2021-05-11|1659.07
#2021-05-12|1669.96
#2021-05-13|1644.96
#2021-05-14|1645.74
#2021-05-17|1670.41
#2021-05-18|1690.53
#2021-05-19|1686.52
#2021-05-20|1686.35
#2021-05-21|1695.33
#2021-05-24|1692.86
#2021-05-25|1713.19
#2021-05-26|1724.50
#2021-05-27|1729.86
#2021-05-28|1729.43
#2021-05-31|1754.13
#2021-06-01|1775.08
#2021-06-02|1774.19
#2021-06-03|1766.26
#2021-06-04|1763.59
#2021-06-07|1766.09
#2021-06-08|1762.40
#2021-06-09|1756.21
#2021-06-10|1760.29
#2021-06-11|1759.36
#2021-06-14|1762.21
#2021-06-15|1759.04
#2021-06-16|1742.60
#2021-06-17|1738.03
#2021-06-18|1749.83
#2021-06-21|1742.54
#2021-06-22|1732.95
#2021-06-23|1751.89
#2021-06-24|1762.38
#2021-06-25|1779.02
#2021-06-28|1785.72
#2021-06-29|1777.59
#2021-06-30|1767.23
#2021-07-01|1763.68
#2021-07-02|1741.92
#2021-07-05|1729.83
#2021-07-06|1718.57
#2021-07-07|1716.51
#2021-07-08|1673.01
#2021-07-09|1682.83
#2021-07-12|1696.60
#2021-07-13|1722.38
#2021-07-14|1726.63
#2021-07-15|1738.08
#2021-07-16|1733.91
#2021-07-19|1697.70
#2021-07-20|1687.28
#2021-07-21|1685.96
#2021-07-22|1710.64
#2021-07-23|1694.98
#2021-07-26|1636.75
#2021-07-27|1573.29
#2021-07-28|1596.94
#2021-07-29|1652.57
#2021-07-30|1622.12
#2021-08-02|1639.17
#2021-08-03|1635.77
#2021-08-04|1646.23
#2021-08-05|1637.19
#2021-08-06|1633.68
#2021-08-09|1633.82
#2021-08-10|1656.97
#2021-08-11|1656.38
#2021-08-12|1649.32
#2021-08-13|1644.00
#2021-08-16|1626.60
#2021-08-17|1597.88
#2021-08-18|1600.55
#2021-08-19|1572.20
#2021-08-20|1550.94
#2021-08-23|1562.15
#2021-08-24|1618.03
#2021-08-25|1622.05
#2021-08-26|1608.17
#2021-08-27|1616.61
#2021-08-30|1633.27
#2021-08-31|1664.52
#2021-09-01|1669.28
#2021-09-02|1679.67
#2021-09-03|1673.76
#2021-09-06|1690.45
#2021-09-07|1696.28
#2021-09-08|1685.52
#2021-09-09|1657.20
#2021-09-10|1675.58
#2021-09-13|1660.03
#2021-09-14|1648.53
#2021-09-15|1631.09
#2021-09-16|1618.04
#2021-09-17|1623.47
#2021-09-20|1583.70
#2021-09-21|1590.38
#2021-09-22|1595.47
#2021-09-23|1619.30
#2021-09-24|1601.45
#2021-09-27|1597.16
#2021-09-28|1602.22
#2021-09-29|1596.01
#2021-09-30|1587.09
#2021-10-01|1591.32
#2021-10-04|1568.78
#2021-10-05|1567.39
#2021-10-06|1550.17
#2021-10-07|1593.70
#2021-10-08|1606.24
#2021-10-11|1628.77
#2021-10-12|1611.51
#2021-10-13|1619.59
#2021-10-14|1627.08
#2021-10-15|1646.52
#2021-10-18|1650.84
#2021-10-19|1655.86
#2021-10-20|1673.30
#2021-10-21|1656.99
#2021-10-22|1656.17
#2021-10-25|1658.99
#2021-10-26|1651.94
#2021-10-27|1627.05
#2021-10-28|1612.28
#2021-10-29|1596.39
#2021-11-01|1592.88
#2021-11-02|1590.40
#2021-11-03|1592.09
#2021-11-04|1603.83
#2021-11-05|1588.81
#2021-11-08|1590.35
#2021-11-09|1596.62
#2021-11-10|1610.75
#2021-11-11|1621.27
#2021-11-12|1632.35
#2021-11-15|1633.10
#2021-11-16|1642.85
#2021-11-17|1638.02
#2021-11-18|1606.40
#2021-11-19|1590.75
#2021-11-22|1569.58
#2021-11-23|1559.39
#2021-11-24|1556.41
#2021-11-25|1571.86
#2021-11-26|1522.30
#2021-11-29|1516.66
#2021-11-30|1500.42
#2021-12-01|1510.83
#2021-12-02|1522.32
#2021-12-03|1506.43
#2021-12-06|1471.05
#2021-12-07|1514.74
#2021-12-08|1523.95
#2021-12-09|1537.04
#2021-12-10|1524.88
#2021-12-13|1514.76
#2021-12-14|1497.86
#2021-12-15|1483.34
#2021-12-16|1490.38
#2021-12-17|1463.90
#2021-12-20|1428.74
#2021-12-21|1446.63
#2021-12-22|1459.58
#2021-12-23|1468.27
#2021-12-24|1466.58
#2021-12-27|1470.63
#2021-12-28|1474.65
#2021-12-29|1459.87
#2021-12-30|1464.88
#2021-12-31|1495.12
#2022-01-03|1492.17
#2022-01-04|1488.39
#2022-01-05|1464.92
#2022-01-06|1468.17
#2022-01-07|1493.41
#2022-01-10|1509.78
#2022-01-11|1517.03
#2022-01-12|1556.77
#2022-01-13|1551.42
#2022-01-14|1543.82
#2022-01-17|1534.26
#2022-01-18|1518.46
#2022-01-19|1518.87
#2022-01-20|1554.70
#2022-01-21|1546.59
#2022-01-24|1506.07
#2022-01-25|1497.13
#2022-01-26|1502.17
#2022-01-27|1472.01
#2022-01-28|1464.33
#2022-01-31|1494.82
#2022-02-01|1503.45
#2022-02-02|1505.44
#2022-02-03|1499.24
#2022-02-04|1522.30
#2022-02-07|1511.49
#2022-02-08|1500.20
#2022-02-09|1531.05
#2022-02-10|1547.42
#2022-02-11|1531.63
#2022-02-14|1497.41
#2022-02-15|1513.60
#2022-02-16|1531.54
#2022-02-17|1530.97
#2022-02-18|1515.05
#2022-02-21|1493.35
#2022-02-22|1474.26
#2022-02-23|1479.37
#2022-02-24|1405.68
#2022-02-25|1426.46
#2022-02-28|1423.60
#2022-03-01|1428.51
#2022-03-02|1410.23
#2022-03-03|1411.67
#2022-03-04|1372.06
#2022-03-07|1321.77
#2022-03-08|1298.63
#2022-03-09|1314.85
#2022-03-10|1326.87
#2022-03-11|1300.16
#2022-03-14|1244.13
#2022-03-15|1187.50
#2022-03-16|1290.74
#2022-03-17|1362.37
#2022-03-18|1359.31
#2022-03-21|1344.72
#2022-03-22|1383.87
#2022-03-23|1399.49
#2022-03-24|1390.17
#2022-03-25|1365.42
#2022-03-28|1375.34
#2022-03-29|1397.04
#2022-03-30|1413.43
#2022-03-31|1403.39
#2022-04-01|1416.06
#2022-04-04|1455.07
#2022-04-05|1448.48
#2022-04-06|1423.05
#2022-04-07|1401.72
#2022-04-08|1404.11
#2022-04-11|1372.23
#2022-04-12|1376.34
#2022-04-13|1377.70
#2022-04-14|1381.89
#2022-04-15|1381.83
#2022-04-18|1374.31
#2022-04-19|1344.77
#2022-04-20|1345.88
#2022-04-21|1335.38
#2022-04-22|1315.97
#2022-04-25|1272.16
#2022-04-26|1282.67
#2022-04-27|1283.58
#2022-04-28|1303.74
#2022-04-29|1343.37
#2022-05-02|1336.77
#2022-05-03|1333.43
#2022-05-04|1311.12
#2022-05-05|1303.89
#2022-05-06|1259.74
#2022-05-09|1247.45
#2022-05-10|1229.27
#2022-05-11|1239.59
#2022-05-12|1213.15
#2022-05-13|1235.03
#2022-05-16|1242.93
#2022-05-17|1282.90
#2022-05-18|1279.71
#2022-05-19|1248.95
#2022-05-20|1288.26
#2022-05-23|1284.48
#2022-05-24|1263.63
#2022-05-25|1259.69
#2022-05-26|1266.30
#2022-05-27|1294.35
#2022-05-30|1318.11
#2022-05-31|1335.85
#2022-06-01|1326.62
#2022-06-02|1324.03
#2022-06-03|1319.42
#2022-06-06|1337.61
#2022-06-07|1328.40
#2022-06-08|1353.38
#2022-06-09|1349.43
#2022-06-10|1338.51
#2022-06-13|1286.80
#2022-06-14|1284.69
#2022-06-15|1297.48
#2022-06-16|1272.53
#2022-06-17|1271.91
#2022-06-20|1276.23
#2022-06-21|1298.44
#2022-06-22|1270.13
#2022-06-23|1285.33
#2022-06-24|1307.28
#2022-06-27|1331.13
#2022-06-28|1330.87
#2022-06-29|1311.13
#2022-06-30|1302.56
#2022-07-01|1300.58
#2022-07-04|1305.49
#2022-07-05|1300.74
#2022-07-06|1299.28
#2022-07-07|1310.85
#2022-07-08|1317.61
#2022-07-11|1288.16
#2022-07-12|1267.31
#2022-07-13|1264.15
#2022-07-14|1258.88
#2022-07-15|1244.17
#2022-07-18|1267.90
#2022-07-19|1264.70
#2022-07-20|1276.71
#2022-07-21|1273.83
#2022-07-22|1277.31
#2022-07-25|1272.78
#2022-07-26|1280.23
#2022-07-27|1276.82
#2022-07-28|1288.87
#2022-07-29|1276.09
#2022-08-01|1278.47
#2022-08-02|1263.12
#2022-08-03|1265.60
#2022-08-04|1284.76
#2022-08-05|1290.26
#2022-08-08|1287.11
#2022-08-09|1284.97
#2022-08-10|1277.13
#2022-08-11|1294.49
#2022-08-12|1305.49
#2022-08-15|1301.57
#2022-08-16|1298.10
#2022-08-17|1304.82
#2022-08-18|1300.52
#2022-08-19|1291.37
#2022-08-22|1280.48
#2022-08-23|1287.07
#2022-08-24|1279.27
#2022-08-25|1306.41
#2022-08-26|1313.87
#2022-08-29|1304.47
#2022-08-30|1311.60
#2022-08-31|1307.91
#2022-09-01|1293.53
#2022-09-02|1287.89
#2022-09-05|1282.38
#2022-09-06|1277.09
#2022-09-07|1271.67
#2022-09-08|1270.80
#2022-09-09|1295.65
#2022-09-12|1301.19
#2022-09-13|1299.08
#2022-09-14|1279.63
#2022-09-15|1276.07
#2022-09-16|1251.44
#2022-09-19|1248.76
#2022-09-20|1265.06
#2022-09-21|1244.60
#2022-09-22|1233.12
#2022-09-23|1206.42
#2022-09-26|1188.99
#2022-09-27|1191.20
#2022-09-28|1167.36
#2022-09-29|1159.34
#2022-09-30|1171.22
#2022-10-03|1175.83
#2022-10-04|1189.56
#2022-10-05|1222.50
#2022-10-06|1220.24
#2022-10-07|1201.86
#2022-10-10|1180.49
#2022-10-11|1157.00
#2022-10-12|1154.57
#2022-10-13|1139.27
#2022-10-14|1147.87
#2022-10-17|1153.03
#2022-10-18|1174.07
#2022-10-19|1155.83
#2022-10-20|1149.65
#2022-10-21|1155.18
#2022-10-24|1103.17
#2022-10-25|1108.68
#2022-10-26|1109.78
#2022-10-27|1121.37
#2022-10-28|1098.87
#2022-10-31|1101.90
#2022-11-01|1141.36
#2022-11-02|1151.15
#2022-11-03|1135.37
#2022-11-04|1175.16
#2022-11-07|1188.04
#2022-11-08|1183.54
#2022-11-09|1171.84
#2022-11-10|1142.65
#2022-11-11|1205.92
#2022-11-14|1214.70
#2022-11-15|1250.30
#2022-11-16|1240.37
#2022-11-17|1221.94
#2022-11-18|1223.89
#2022-11-21|1209.58
#2022-11-22|1198.34
#2022-11-23|1201.26
#2022-11-24|1219.92
#2022-11-25|1209.80
#2022-11-28|1201.35
#2022-11-29|1243.03
#2022-11-30|1266.07
#2022-12-01|1274.85
#2022-12-02|1272.51
#2022-12-05|1300.79
#2022-12-06|1289.90
#2022-12-07|1264.24
#2022-12-08|1290.56
#2022-12-09|1304.31
#2022-12-12|1277.91
#2022-12-13|1278.66
#2022-12-14|1286.91
#2022-12-15|1266.12
#2022-12-16|1265.00
#2022-12-19|1268.87
#2022-12-20|1259.63
#2022-12-21|1257.22
#2022-12-22|1276.18
#2022-12-23|1264.54
#2022-12-26|1269.11
#2022-12-27|1267.07
#2022-12-28|1283.52
#2022-12-29|1279.69
#2022-12-30|1279.22
#2023-01-02|1276.77
#2023-01-03|1283.48
#2023-01-04|1304.15
#2023-01-05|1321.49
#2023-01-06|1323.04
#2023-01-09|1349.04
#2023-01-10|1349.94
#2023-01-11|1359.90
#2023-01-12|1356.19
#2023-01-13|1370.91
#2023-01-16|1362.51
#2023-01-17|1363.48
#2023-01-18|1372.95
#2023-01-19|1365.26
#2023-01-20|1380.56
#2023-01-23|1381.09
#2023-01-24|1381.67
#2023-01-25|1380.80
#2023-01-26|1401.21
#2023-01-27|1396.32
#2023-01-30|1364.59
#2023-01-31|1357.24
#2023-02-01|1367.91
#2023-02-02|1362.42
#2023-02-03|1352.35
#2023-02-06|1323.17
#2023-02-07|1327.84
#2023-02-08|1331.58
#2023-02-09|1340.66
#2023-02-10|1320.91
#2023-02-13|1322.69
#2023-02-14|1319.42
#2023-02-15|1313.66
#2023-02-16|1320.91
#2023-02-17|1307.77
#2023-02-20|1316.04
#2023-02-21|1297.28
#2023-02-22|1278.71
#2023-02-23|1282.79
#2023-02-24|1259.22
#2023-02-27|1252.72
#2023-02-28|1241.35
#2023-03-01|1280.17
#2023-03-02|1267.51
#2023-03-03|1285.31
#2023-03-06|1289.11
#2023-03-07|1283.27
#2023-03-08|1273.02
#2023-03-09|1255.73
#2023-03-10|1230.13
#2023-03-13|1232.80
#2023-03-14|1212.52
#2023-03-15|1220.18
#2023-03-16|1212.84
#2023-03-17|1226.49
#2023-03-20|1208.28
#2023-03-21|1222.26
#2023-03-22|1229.61
#2023-03-23|1246.73
#2023-03-24|1241.03
#2023-03-27|1229.54
#2023-03-28|1240.84
#2023-03-29|1262.11
#2023-03-30|1268.92
#2023-03-31|1280.21
#2023-04-03|1276.34
#2023-04-04|1269.10
#2023-04-05|1273.40
#2023-04-06|1276.43
#2023-04-07|1276.42
#2023-04-10|1277.31
#2023-04-11|1292.88
#2023-04-12|1287.49
#2023-04-13|1291.96
#2023-04-14|1293.46
#2023-04-17|1300.34
#2023-04-18|1294.45
#2023-04-19|1276.02
#2023-04-20|1275.83
#2023-04-21|1262.52
#2023-04-24|1260.97
#2023-04-25|1245.45
#2023-04-26|1253.45
#2023-04-27|1257.81
#2023-04-28|1265.88
#2023-05-01|1266.57
#2023-05-02|1261.65
#2023-05-03|1252.91
#2023-05-04|1266.69
#2023-05-05|1276.99
#2023-05-08|1289.22
#2023-05-09|1272.91
#2023-05-10|1275.88
#2023-05-11|1277.57
#2023-05-12|1275.68
#2023-05-15|1290.30
#2023-05-16|1290.25
#2023-05-17|1275.06
#2023-05-18|1278.46
#2023-05-19|1267.98
#2023-05-22|1278.97
#2023-05-23|1272.22
#2023-05-24|1259.17
#2023-05-25|1245.40
#2023-05-26|1251.76
#2023-05-29|1245.34
#2023-05-30|1244.98
#2023-05-31|1229.19
#2023-06-01|1237.24
#2023-06-02|1273.65
#2023-06-05|1276.56
#2023-06-06|1279.01
#2023-06-07|1291.90
#2023-06-08|1290.02
#2023-06-09|1297.74
#2023-06-12|1300.29
#2023-06-13|1310.52
#2023-06-14|1314.64
#2023-06-15|1334.18
#2023-06-16|1347.09
#2023-06-19|1341.36
#2023-06-20|1328.10
#2023-06-21|1316.73
#2023-06-22|1310.82
#2023-06-23|1296.69
#2023-06-26|1294.41
#2023-06-27|1308.33
#2023-06-28|1308.45
#2023-06-29|1301.14
#2023-06-30|1308.41
#2023-07-03|1331.71
#2023-07-04|1334.12
#2023-07-05|1323.30
#2023-07-06|1305.94
#2023-07-07|1300.25
#2023-07-10|1305.24
#2023-07-11|1315.24
#2023-07-12|1326.08
#2023-07-13|1347.99
#2023-07-14|1350.99
#2023-07-17|1354.94
#2023-07-18|1340.11
#2023-07-19|1339.69
#2023-07-20|1337.24
#2023-07-21|1341.46
#2023-07-24|1331.36
#2023-07-25|1365.81
#2023-07-26|1365.28
#2023-07-27|1369.83
#2023-07-28|1383.76
#2023-07-31|1396.62
#2023-08-01|1391.10
#2023-08-02|1362.76
#2023-08-03|1354.45
#2023-08-04|1364.48
#2023-08-07|1361.05
#2023-08-08|1344.64
#2023-08-09|1349.12
#2023-08-10|1350.94
#2023-08-11|1336.23
#2023-08-14|1320.08
#2023-08-15|1312.41
#2023-08-16|1302.98
#2023-08-17|1299.64
#2023-08-18|1284.80
#2023-08-21|1276.97
#2023-08-22|1290.67
#2023-08-23|1298.03
#2023-08-24|1311.65
#2023-08-25|1296.79
#2023-08-28|1306.43
#2023-08-29|1323.85
#2023-08-30|1319.13
#2023-08-31|1307.27
#2023-09-01|1315.92
#2023-09-04|1340.04
#2023-09-05|1324.23
#2023-09-06|1321.63
#2023-09-07|1314.93
#2023-09-08|1317.99
#2023-09-11|1327.05
#2023-09-12|1321.44
#2023-09-13|1322.39
#2023-09-14|1327.80
#2023-09-15|1329.92
#2023-09-18|1320.33
#2023-09-19|1320.67
#2023-09-20|1311.24
#2023-09-21|1291.04
#2023-09-22|1308.01
#2023-09-25|1293.29
#2023-09-26|1281.21
#2023-09-27|1284.39
#2023-09-28|1272.68
#2023-09-29|1294.44
#2023-10-02|1289.67
#2023-10-03|1263.58
#2023-10-04|1252.80
#2023-10-05|1254.75
#2023-10-06|1268.81
#2023-10-09|1268.25
#2023-10-10|1284.20
#2023-10-11|1297.81
#2023-10-12|1310.20
#2023-10-13|1288.68
#2023-10-16|1281.47
#2023-10-17|1286.88
#2023-10-18|1273.28
#2023-10-19|1258.50
#2023-10-20|1250.71
#2023-10-23|1243.90
#2023-10-24|1240.27
#2023-10-25|1242.48
#2023-10-26|1237.86
#2023-10-27|1255.87
#2023-10-30|1255.38
#2023-10-31|1244.36
#2023-11-01|1243.68
#2023-11-02|1254.05
#2023-11-03|1280.48
#2023-11-06|1301.78
#2023-11-07|1294.99
#2023-11-08|1293.22
#2023-11-09|1289.07
#2023-11-10|1279.90
#2023-11-13|1289.75
#2023-11-14|1292.86
#2023-11-15|1322.59
#2023-11-16|1319.63
#2023-11-17|1301.46
#2023-11-20|1315.25
#2023-11-21|1314.37
#2023-11-22|1315.08
#2023-11-23|1325.58
#2023-11-24|1311.59
#2023-11-27|1310.48
#2023-11-28|1309.86
#2023-11-29|1300.45
#2023-11-30|1305.01
#2023-12-01|1303.16
#2023-12-04|1300.25
#2023-12-05|1293.40
#2023-12-06|1301.79
#2023-12-07|1297.16
#2023-12-08|1297.23
#2023-12-11|1292.36
#2023-12-12|1296.30
#2023-12-13|1296.66
#2023-12-14|1310.95
#2023-12-15|1328.67
#2023-12-18|1324.94
#2023-12-19|1324.40
#2023-12-20|1313.67
#2023-12-21|1320.44
#2023-12-22|1303.99
#2023-12-25|1303.97
#2023-12-26|1309.32
#2023-12-27|1325.89
#2023-12-28|1346.42
#2023-12-29|1347.56
#2024-01-01|1348.67
#2024-01-02|1334.72
#2024-01-03|1329.64
#2024-01-04|1334.03
#2024-01-05|1331.97
#2024-01-08|1316.70
#2024-01-09|1310.97
#2024-01-10|1311.21
#2024-01-11|1320.93
#2024-01-12|1327.64
#2024-01-15|1329.16
#2024-01-16|1310.55
#2024-01-17|1275.02
#2024-01-18|1275.62
#2024-01-19|1274.67
#2024-01-22|1257.00
#2024-01-23|1262.06
#2024-01-24|1292.69
#2024-01-25|1303.47
#2024-01-26|1291.60
#2024-01-29|1303.31
#2024-01-30|1281.15
#2024-01-31|1280.26
#2024-02-01|1287.22
#2024-02-02|1286.54
#2024-02-05|1281.39
#2024-02-06|1317.52
#2024-02-07|1315.40
#2024-02-08|1301.01
#2024-02-09|1296.21
#2024-02-12|1290.48
#2024-02-13|1293.12
#2024-02-14|1300.97
#2024-02-15|1305.62
#2024-02-16|1327.08
#2024-02-19|1321.61
#2024-02-20|1329.96
#2024-02-21|1336.86
#2024-02-22|1353.10
#2024-02-23|1350.50
#2024-02-26|1345.78
#2024-02-27|1357.43
#2024-02-28|1335.77
#2024-02-29|1335.85
#2024-03-01|1348.41
#2024-03-04|1348.14
#2024-03-05|1330.46
#2024-03-06|1344.76
#2024-03-07|1339.74
#2024-03-08|1340.30
#2024-03-11|1346.58
#2024-03-12|1363.87
#2024-03-13|1351.67
#2024-03-14|1354.33
#2024-03-15|1340.91
#2024-03-18|1344.73
#2024-03-19|1328.86
#2024-03-20|1334.89
#2024-03-21|1349.97
#2024-03-22|1335.19
#2024-03-25|1333.88
#2024-03-26|1338.26
#2024-03-27|1335.45
#2024-03-28|1346.46
#2024-03-29|1346.48
#2024-04-01|1348.95
#2024-04-02|1362.05
#2024-04-03|1355.57
#2024-04-04|1359.35
#2024-04-05|1355.89
#2024-04-08|1363.78
#2024-04-09|1369.37
#2024-04-10|1379.36
#2024-04-11|1376.96
#2024-04-12|1353.93
#2024-04-15|1339.16
#2024-04-16|1319.88
#2024-04-17|1321.56
#2024-04-18|1322.46
#2024-04-19|1322.15
#2024-04-22|1339.03
#2024-04-23|1353.61
#2024-04-24|1369.55
#2024-04-25|1373.79
#2024-04-26|1392.10
#2024-04-29|1398.92
#2024-04-30|1393.49
#2024-05-01|1392.98
#2024-05-02|1416.12
#2024-05-03|1428.24
#2024-05-06|1431.31
#2024-05-07|1421.97
#2024-05-08|1414.04
#2024-05-09|1412.06
#2024-05-10|1427.47
#2024-05-13|1438.34
#2024-05-14|1445.00
#2024-05-15|1444.87
#2024-05-16|1461.24
#2024-05-17|1474.48
#2024-05-20|1477.73
#2024-05-21|1463.79
#2024-05-22|1459.90
#2024-05-23|1452.62
#2024-05-24|1443.02
#2024-05-27|1450.16
#2024-05-28|1448.42
#2024-05-29|1426.64
#2024-05-30|1413.72
#2024-05-31|1402.33
#2024-06-03|1439.32
#2024-06-04|1399.19
#2024-06-05|1420.07
#2024-06-06|1431.11
#2024-06-07|1437.02
#2024-06-10|1432.69
#2024-06-11|1427.87
#2024-06-12|1420.42
#2024-06-13|1429.50
#2024-06-14|1431.20
#2024-06-17|1427.38
#2024-06-18|1429.73
#2024-06-19|1444.87
#2024-06-20|1442.20
#2024-06-21|1431.31
#2024-06-24|1435.45
#2024-06-25|1440.84
#2024-06-26|1442.58
#2024-06-27|1434.89
#2024-06-28|1432.85
#2024-07-01|1435.13
#2024-07-02|1431.21
#2024-07-03|1450.51
#2024-07-04|1460.34
#2024-07-05|1456.17
#2024-07-08|1449.68
#2024-07-09|1456.49
#2024-07-10|1453.89
#2024-07-11|1466.61
#2024-07-12|1485.32
#2024-07-15|1477.08
#2024-07-16|1468.14
#2024-07-17|1465.86
#2024-07-18|1461.70
#2024-07-19|1440.23
#2024-07-22|1451.91
#2024-07-23|1440.66
#2024-07-24|1433.03
#2024-07-25|1418.73
#2024-07-26|1433.51
#2024-07-29|1439.31
#2024-07-30|1432.18
#2024-07-31|1450.82
#2024-08-01|1446.95
#2024-08-02|1423.26
#2024-08-05|1395.87
#2024-08-06|1397.33
#2024-08-07|1419.80
#2024-08-08|1418.24
#2024-08-09|1437.95
#2024-08-12|1442.52
#2024-08-13|1440.94
#2024-08-14|1438.31
#2024-08-15|1437.82
#2024-08-16|1460.61
#2024-08-19|1473.85
#2024-08-20|1473.57
#2024-08-21|1469.78
#2024-08-22|1474.54
#2024-08-23|1474.62
#2024-08-26|1487.63
#2024-08-27|1487.30
#2024-08-28|1478.16
#2024-08-29|1477.99
#2024-08-30|1489.30
#2024-09-02|1480.62
#2024-09-03|1479.30
#2024-09-04|1475.30
#2024-09-05|1475.42
#2024-09-06|1464.96
#2024-09-09|1456.49
#2024-09-10|1460.57
#2024-09-11|1456.05
#2024-09-12|1470.60
#2024-09-13|1480.93
#2024-09-16|1486.33
#2024-09-17|1493.63
#2024-09-18|1491.25
#2024-09-19|1506.15
#2024-09-20|1518.69
#2024-09-23|1521.01
#2024-09-24|1555.93
#2024-09-25|1560.17
#2024-09-26|1606.82
#2024-09-27|1636.31
#2024-09-30|1656.35
#2024-10-01|1655.35
#2024-10-02|1713.50
#2024-10-03|1675.53
#2024-10-04|1698.29
#2024-10-07|1706.88
#2024-10-08|1620.56
#2024-10-09|1603.48
#2024-10-10|1627.25
#2024-10-11|1623.77
#2024-10-14|1624.47
#2024-10-15|1588.32
#2024-10-16|1586.37
#2024-10-17|1566.40
#2024-10-18|1600.06
#2024-10-21|1580.89
#2024-10-22|1572.83
#2024-10-23|1582.26
#2024-10-24|1569.66
#2024-10-25|1566.37
#2024-10-28|1575.38
#2024-10-29|1579.65
#2024-10-30|1562.32
#2024-10-31|1551.62
#2024-11-01|1559.79
#2024-11-04|1561.21
#2024-11-05|1585.50
#2024-11-06|1577.79
#2024-11-07|1587.84
#2024-11-08|1570.33
#2024-11-11|1559.99
#2024-11-12|1529.35
#2024-11-13|1516.77
#2024-11-14|1501.54
#2024-11-15|1498.54
#2024-11-18|1503.21
#2024-11-19|1508.27
#2024-11-20|1511.55
#2024-11-21|1498.19
#2024-11-22|1497.93
#2024-11-25|1505.09
#2024-11-26|1504.99
#2024-11-27|1520.54
#2024-11-28|1495.42
#2024-11-29|1504.09
#2024-12-02|1510.16
#2024-12-03|1522.46
#2024-12-04|1523.32
#2024-12-05|1526.68
#2024-12-06|1535.91
#2024-12-09|1559.10
#2024-12-10|1551.24
#2024-12-11|1550.40
#2024-12-12|1554.73
#2024-12-13|1539.82
#2024-12-16|1528.49
#2024-12-17|1514.66
#2024-12-18|1511.33
#2024-12-19|1503.82
#2024-12-20|1494.19
#2024-12-23|1496.60
#2024-12-24|1502.70
#2024-12-25|1502.73
#2024-12-26|1504.17
#2024-12-27|1500.47
#2024-12-30|1495.23
#2024-12-31|1495.01
#2025-01-01|1497.89
#2025-01-02|1492.15
#2025-01-03|1490.19
#2025-01-06|1476.56
#2025-01-07|1469.43
#2025-01-08|1455.30
#2025-01-09|1452.42
#2025-01-10|1433.99
#2025-01-13|1412.74
#2025-01-14|1435.45
#2025-01-15|1445.33
#2025-01-16|1453.73
#2025-01-17|1454.62
#2025-01-20|1474.79
#2025-01-21|1472.61
#2025-01-22|1464.87
#2025-01-23|1466.07
#2025-01-24|1479.64
#2025-01-27|1478.90
#2025-01-28|1482.71
#2025-01-29|1489.76
#2025-01-30|1496.05
#2025-01-31|1503.05
#2025-02-03|1495.20
#2025-02-04|1532.23
#2025-02-05|1522.74
#2025-02-06|1532.69
#2025-02-07|1541.06
#2025-02-10|1552.08
#2025-02-11|1536.20
#2025-02-12|1554.69
#2025-02-13|1551.24
#2025-02-14|1591.88
#2025-02-17|1594.84
#2025-02-18|1609.23
#2025-02-19|1603.53
#2025-02-20|1592.81
#2025-02-21|1626.12
#2025-02-24|1607.19
#2025-02-25|1585.81
#2025-02-26|1615.38
#2025-02-27|1606.25
#2025-02-28|1552.89
#2025-03-03|1557.52
#2025-03-04|1554.88
#2025-03-05|1592.04
#2025-03-06|1637.37
#2025-03-07|1636.10
#2025-03-10|1607.69
#2025-03-11|1609.94
#2025-03-12|1604.89
#2025-03-13|1598.19
#2025-03-14|1630.35
#2025-03-17|1644.68
#2025-03-18|1683.53
#2025-03-19|1688.14
#2025-03-20|1667.82
#2025-03-21|1652.78
#2025-03-24|1671.03
#2025-03-25|1646.52
#2025-03-26|1645.79
#2025-03-27|1654.21
#2025-03-28|1647.17
#2025-03-31|1633.05
#2025-04-01|1631.92
#2025-04-02|1638.92
#2025-04-03|1624.47
#2025-04-04|1604.22
#2025-04-07|1464.41
#2025-04-08|1486.34
#2025-04-09|1491.06
#2025-04-10|1501.89
#2025-04-11|1531.24
#2025-04-14|1551.08
#2025-04-15|1573.19
#2025-04-16|1557.06
#2025-04-17|1582.96
#2025-04-18|1582.99
#2025-04-21|1597.54
#2025-04-22|1609.98
#2025-04-23|1635.76
#2025-04-24|1633.86
#2025-04-25|1625.25
#2025-04-28|1637.71
#2025-04-29|1636.29
#2025-04-30|1645.19
#2025-05-01|1644.46
#2025-05-02|1661.66
#2025-05-05|1669.16
#2025-05-06|1661.53
#2025-05-07|1654.68
#2025-05-08|1647.73
#2025-05-09|1647.01
#2025-05-12|1699.83
#2025-05-13|1683.31
#2025-05-14|1706.51
#2025-05-15|1707.88
#2025-05-16|1702.62
#2025-05-19|1703.48
#2025-05-20|1700.68
#2025-05-21|1709.87
#2025-05-22|1692.97
#2025-05-23|1706.29
#2025-05-26|1699.55
#2025-05-27|1700.01
#2025-05-28|1692.66
#2025-05-29|1707.29
#2025-05-30|1685.68
#2025-06-02|1684.54
#2025-06-03|1692.12
#2025-06-04|1700.55
#2025-06-05|1714.47
#2025-06-06|1719.99
#2025-06-09|1739.02
#2025-06-10|1741.51
#2025-06-11|1754.96
#2025-06-12|1734.08
#2025-06-13|1717.28
#2025-06-16|1734.58
#2025-06-17|1727.00
#2025-06-18|1714.91
#2025-06-19|1690.75
#2025-06-20|1708.47
#2025-06-23|1709.18
#2025-06-24|1737.77
#2025-06-25|1749.24
#2025-06-26|1758.62
#2025-06-27|1764.28
#2025-06-30|1758.10
#2025-07-01|1761.33
#2025-07-02|1758.56
#2025-07-03|1761.02
#2025-07-04|1760.24
#2025-07-07|1751.77
#2025-07-08|1762.79
#2025-07-09|1749.40
#2025-07-10|1746.48
#2025-07-11|1739.73
#2025-07-14|1744.26
#2025-07-15|1769.20
#2025-07-16|1767.21
#2025-07-17|1765.68
#2025-07-18|1768.28
#2025-07-21|1777.44
#2025-07-22|1777.94
#2025-07-23|1799.63
#2025-07-24|1799.20
#2025-07-25|1777.92
#2025-07-28|1772.16
#2025-07-29|1777.93
#2025-07-30|1763.30
#2025-07-31|1744.19
#2025-08-01|1727.47
#2025-08-04|1745.03
#2025-08-05|1750.32
#2025-08-06|1752.02
#2025-08-07|1759.41
#2025-08-08|1744.60
#2025-08-11|1750.35
#2025-08-12|1751.87
#2025-08-13|1783.96
#2025-08-14|1782.73
#2025-08-15|1781.31
#2025-08-18|1795.34
#2025-08-19|1798.04
#2025-08-20|1799.10
#2025-08-21|1794.62
#2025-08-22|1803.50
#2025-08-25|1825.72
#2025-08-26|1807.62
#2025-08-27|1796.44
#2025-08-28|1779.24
#2025-08-29|1775.09
#2025-09-01|1809.12
#2025-09-02|1802.77
#2025-09-03|1806.04
#2025-09-04|1790.28
#2025-09-05|1809.59
#2025-09-08|1821.71
#2025-09-09|1838.24
#2025-09-10|1849.70
#2025-09-11|1845.75
#2025-09-12|1866.91
#2025-09-15|1874.18
#2025-09-16|1880.43
#2025-09-17|1911.13
#2025-09-18|1895.02
#2025-09-19|1896.02
#2025-09-22|1884.48
#2025-09-23|1873.14
#2025-09-24|1886.92
#2025-09-25|1878.91
#2025-09-26|1852.86
#2025-09-29|1875.20
#2025-09-30|1886.38
#2025-10-01|1891.83
#2025-10-02|1906.88
#2025-10-03|1906.04
#2025-10-06|1904.39
#2025-10-07|1902.24
#2025-10-08|1895.58
#2025-10-09|1896.32
#2025-10-10|1870.88
#2025-10-13|1857.23
#2025-10-14|1827.24
#2025-10-15|1863.55
#2025-10-16|1870.40
#2025-10-17|1845.96
#2025-10-20|1875.56
#2025-10-21|1883.55
#2025-10-22|1874.50
#2025-10-23|1883.64
#2025-10-24|1890.17
#2025-10-27|1909.68
#2025-10-28|1897.46
#2025-10-29|1904.40
#2025-10-30|1896.17
#2025-10-31|1871.66
#2025-11-03|1881.73
#2025-11-04|1866.13
#2025-11-05|1869.69
#2025-11-06|1884.37
#2025-11-07|1871.95
#2025-11-10|1892.87
#2025-11-11|1901.31
#2025-11-12|1910.57
#2025-11-13|1917.38
#2025-11-14|1896.29
#2025-11-17|1892.24
#2025-11-18|1868.38
#2025-11-19|1869.66
#2025-11-20|1868.53
#2025-11-21|1828.12
#2025-11-24|1847.53
#2025-11-25|1858.03
#2025-11-26|1870.65
#2025-11-27|1866.52
#2025-11-28|1864.74
#2025-12-01|1870.07
#2025-12-02|1868.89
#2025-12-03|1852.30
#2025-12-04|1865.36
#2025-12-05|1862.24
#2025-12-08|1841.51
#2025-12-09|1830.20
#2025-12-10|1828.48
#2025-12-11|1828.50
#2025-12-12|1851.65
#2025-12-15|1836.09
#2025-12-16|1805.95
#2025-12-17|1814.25
#2025-12-18|1814.82
#2025-12-19|1838.40
#2025-12-22|1842.87
#2025-12-23|1843.60
#2025-12-24|1840.02
#2025-12-25|1840.05
#2025-12-26|1837.29
#2025-12-29|1824.81
#2025-12-30|1834.84
#2025-12-31|1835.73
#2026-01-01|1837.50
#2026-01-02|1867.09
#2026-01-05|1873.28
#2026-01-06|1885.35
#2026-01-07|1876.49
#2026-01-08|1854.35
#2026-01-09|1851.14
#2026-01-12|1869.74
#2026-01-13|1874.24
#2026-01-14|1885.79
#2026-01-15|1878.48
#2026-01-16|1869.75
#2026-01-19|1855.57
#2026-01-20|1838.30
#2026-01-21|1841.82
#2026-01-22|1853.56
#2026-01-23|1849.67
#2026-01-26|1848.50
#2026-01-27|1869.19
#2026-01-28|1901.45
#2026-01-29|1900.78
#2026-01-30|1872.94
#2026-02-02|1847.00
#2026-02-03|1878.83
#2026-02-04|1866.75
#2026-02-05|1863.82
#2026-02-06|1854.87
#2026-02-09|1884.25
#2026-02-10|1891.93
#2026-02-11|1899.34
#2026-02-12|1884.88
#2026-02-13|1856.08
#2026-02-16|1865.33
#2026-02-17|1867.19
#2026-02-18|1871.83
#2026-02-19|1862.65
#2026-02-20|1851.69
#2026-02-23|1875.09
#2026-02-24|1851.56
#2026-02-25|1857.44
#2026-02-26|1836.23
#2026-02-27|1829.34
#2026-03-02|1794.91
#2026-03-03|1771.08
#2026-03-04|1745.25
#2026-03-05|1746.99
#2026-03-06|1753.76
#2026-03-09|1733.50
#2026-03-10|1774.20
#2026-03-11|1761.20
#2026-03-12|1742.53
#2026-03-13|1715.02
#2026-03-16|1734.59
#2026-03-17|1742.14
#2026-03-18|1752.37
#2026-03-19|1703.44
#2026-03-20|1678.16
#2026-03-23|1638.69
#2026-03-24|1673.89
#2026-03-25|1698.41
#2026-03-26|1677.50
#2026-03-27|1657.96
#2026-03-30|1634.44
#2026-03-31|1639.54
#2026-04-01|1674.96
#2026-04-02|1683.70
#2026-04-03|1683.69
#2026-04-06|1693.66
#2026-04-07|1696.77
#2026-04-08|1760.17
#2026-04-09|1755.40
#2026-04-10|1772.87