Table Data - NASDAQ BRIC Health Care Net Total Return Index
| Title | NASDAQ BRIC Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC20N |
| 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 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 156.69 |
| 2001-04-02 | 149.47 |
| 2001-04-03 | 153.64 |
| 2001-04-04 | 151.08 |
| 2001-04-05 | 151.08 |
| 2001-04-06 | 144.07 |
| 2001-04-09 | 142.26 |
| 2001-04-10 | 141.47 |
| 2001-04-11 | 133.98 |
| 2001-04-12 | 131.31 |
| 2001-04-13 | . |
| 2001-04-16 | 131.26 |
| 2001-04-17 | 136.36 |
| 2001-04-18 | 144.60 |
| 2001-04-19 | 149.21 |
| 2001-04-20 | 154.14 |
| 2001-04-23 | 152.18 |
| 2001-04-24 | 154.28 |
| 2001-04-25 | 152.64 |
| 2001-04-26 | 151.80 |
| 2001-04-27 | 150.24 |
| 2001-04-30 | 152.66 |
| 2001-05-01 | 152.66 |
| 2001-05-02 | 152.23 |
| 2001-05-03 | 149.89 |
| 2001-05-04 | 151.70 |
| 2001-05-07 | 152.09 |
| 2001-05-08 | 152.10 |
| 2001-05-09 | 154.58 |
| 2001-05-10 | 154.09 |
| 2001-05-11 | 151.16 |
| 2001-05-14 | 154.02 |
| 2001-05-15 | 151.82 |
| 2001-05-16 | 155.95 |
| 2001-05-17 | 156.79 |
| 2001-05-18 | 156.94 |
| 2001-05-21 | 157.62 |
| 2001-05-22 | 162.25 |
| 2001-05-23 | 161.27 |
| 2001-05-24 | 159.29 |
| 2001-05-25 | 157.08 |
| 2001-05-28 | . |
| 2001-05-29 | 161.73 |
| 2001-05-30 | 162.76 |
| 2001-05-31 | 162.94 |
| 2001-06-01 | 163.01 |
| 2001-06-04 | 163.43 |
| 2001-06-05 | 160.61 |
| 2001-06-06 | 160.88 |
| 2001-06-07 | 159.36 |
| 2001-06-08 | 159.46 |
| 2001-06-11 | 162.22 |
| 2001-06-12 | 162.80 |
| 2001-06-13 | 162.10 |
| 2001-06-14 | 161.47 |
| 2001-06-15 | 157.76 |
| 2001-06-18 | 156.39 |
| 2001-06-19 | 157.89 |
| 2001-06-20 | 158.45 |
| 2001-06-21 | 158.48 |
| 2001-06-22 | 159.31 |
| 2001-06-25 | 159.21 |
| 2001-06-26 | 166.78 |
| 2001-06-27 | 163.31 |
| 2001-06-28 | 163.43 |
| 2001-06-29 | 163.79 |
| 2001-07-02 | 162.40 |
| 2001-07-03 | 158.78 |
| 2001-07-04 | . |
| 2001-07-05 | 157.61 |
| 2001-07-06 | 159.71 |
| 2001-07-09 | 159.22 |
| 2001-07-10 | 161.11 |
| 2001-07-11 | 162.92 |
| 2001-07-12 | 164.02 |
| 2001-07-13 | 164.82 |
| 2001-07-16 | 164.20 |
| 2001-07-17 | 163.84 |
| 2001-07-18 | 161.00 |
| 2001-07-19 | 163.89 |
| 2001-07-20 | 161.69 |
| 2001-07-23 | 163.67 |
| 2001-07-24 | 164.42 |
| 2001-07-25 | 159.37 |
| 2001-07-26 | 161.46 |
| 2001-07-27 | 159.83 |
| 2001-07-30 | 162.10 |
| 2001-07-31 | 164.78 |
| 2001-08-01 | 169.87 |
| 2001-08-02 | 169.54 |
| 2001-08-03 | 172.05 |
| 2001-08-06 | 172.02 |
| 2001-08-07 | 173.12 |
| 2001-08-08 | 172.41 |
| 2001-08-09 | 172.49 |
| 2001-08-10 | 168.74 |
| 2001-08-13 | 168.81 |
| 2001-08-14 | 170.32 |
| 2001-08-15 | 170.34 |
| 2001-08-16 | 165.00 |
| 2001-08-17 | 167.89 |
| 2001-08-20 | 166.04 |
| 2001-08-21 | 166.84 |
| 2001-08-22 | 166.84 |
| 2001-08-23 | 173.18 |
| 2001-08-24 | 175.52 |
| 2001-08-27 | 177.20 |
| 2001-08-28 | 179.16 |
| 2001-08-29 | 180.14 |
| 2001-08-30 | 179.82 |
| 2001-08-31 | 176.02 |
| 2001-09-03 | . |
| 2001-09-04 | 175.79 |
| 2001-09-05 | 185.15 |
| 2001-09-06 | 189.46 |
| 2001-09-07 | 190.97 |
| 2001-09-10 | 187.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 164.39 |
| 2001-09-18 | 171.12 |
| 2001-09-19 | 175.29 |
| 2001-09-20 | 171.99 |
| 2001-09-21 | 167.94 |
| 2001-09-24 | 166.04 |
| 2001-09-25 | 166.81 |
| 2001-09-26 | 167.28 |
| 2001-09-27 | 168.31 |
| 2001-09-28 | 170.50 |
| 2001-10-01 | 169.64 |
| 2001-10-02 | 169.64 |
| 2001-10-03 | 167.03 |
| 2001-10-04 | 169.13 |
| 2001-10-05 | 169.12 |
| 2001-10-08 | 167.14 |
| 2001-10-09 | 168.60 |
| 2001-10-10 | 170.87 |
| 2001-10-11 | 169.93 |
| 2001-10-12 | 171.10 |
| 2001-10-15 | 172.81 |
| 2001-10-16 | 173.50 |
| 2001-10-17 | 179.64 |
| 2001-10-18 | 178.22 |
| 2001-10-19 | 181.63 |
| 2001-10-22 | 176.98 |
| 2001-10-23 | 180.54 |
| 2001-10-24 | 187.60 |
| 2001-10-25 | 190.72 |
| 2001-10-26 | 190.87 |
| 2001-10-29 | 184.78 |
| 2001-10-30 | 183.17 |
| 2001-10-31 | 184.83 |
| 2001-11-01 | 189.37 |
| 2001-11-02 | 185.35 |
| 2001-11-05 | 182.61 |
| 2001-11-06 | 184.82 |
| 2001-11-07 | 183.56 |
| 2001-11-08 | 188.64 |
| 2001-11-09 | 189.48 |
| 2001-11-12 | 188.13 |
| 2001-11-13 | 185.35 |
| 2001-11-14 | 186.42 |
| 2001-11-15 | 189.68 |
| 2001-11-16 | 189.68 |
| 2001-11-19 | 181.74 |
| 2001-11-20 | 174.74 |
| 2001-11-21 | 176.50 |
| 2001-11-22 | . |
| 2001-11-23 | 179.19 |
| 2001-11-26 | 179.90 |
| 2001-11-27 | 181.82 |
| 2001-11-28 | 183.43 |
| 2001-11-29 | 182.89 |
| 2001-11-30 | 183.00 |
| 2001-12-03 | 182.12 |
| 2001-12-04 | 182.02 |
| 2001-12-05 | 184.81 |
| 2001-12-06 | 182.82 |
| 2001-12-07 | 183.39 |
| 2001-12-10 | 185.04 |
| 2001-12-11 | 184.29 |
| 2001-12-12 | 183.66 |
| 2001-12-13 | 185.38 |
| 2001-12-14 | 184.39 |
| 2001-12-17 | 184.56 |
| 2001-12-18 | 183.78 |
| 2001-12-19 | 180.36 |
| 2001-12-20 | 179.72 |
| 2001-12-21 | 179.48 |
| 2001-12-24 | 178.85 |
| 2001-12-25 | . |
| 2001-12-26 | 177.47 |
| 2001-12-27 | 174.01 |
| 2001-12-28 | 175.09 |
| 2001-12-31 | 177.39 |
| 2002-01-01 | . |
| 2002-01-02 | 179.59 |
| 2002-01-03 | 181.01 |
| 2002-01-04 | 179.18 |
| 2002-01-07 | 182.77 |
| 2002-01-08 | 184.64 |
| 2002-01-09 | 184.55 |
| 2002-01-10 | 184.55 |
| 2002-01-11 | 185.10 |
| 2002-01-14 | 188.24 |
| 2002-01-15 | 187.75 |
| 2002-01-16 | 186.29 |
| 2002-01-17 | 185.59 |
| 2002-01-18 | 187.66 |
| 2002-01-21 | . |
| 2002-01-22 | 187.60 |
| 2002-01-23 | 189.07 |
| 2002-01-24 | 186.89 |
| 2002-01-25 | 184.62 |
| 2002-01-28 | 182.53 |
| 2002-01-29 | 182.93 |
| 2002-01-30 | 181.94 |
| 2002-01-31 | 178.97 |
| 2002-02-01 | 180.45 |
| 2002-02-04 | 178.04 |
| 2002-02-05 | 178.09 |
| 2002-02-06 | 177.60 |
| 2002-02-07 | 177.32 |
| 2002-02-08 | 180.86 |
| 2002-02-11 | 180.25 |
| 2002-02-12 | 180.92 |
| 2002-02-13 | 181.27 |
| 2002-02-14 | 180.40 |
| 2002-02-15 | 180.97 |
| 2002-02-18 | . |
| 2002-02-19 | 184.53 |
| 2002-02-20 | 184.60 |
| 2002-02-21 | 185.43 |
| 2002-02-22 | 188.25 |
| 2002-02-25 | 192.41 |
| 2002-02-26 | 198.87 |
| 2002-02-27 | 195.18 |
| 2002-02-28 | 189.31 |
| 2002-03-01 | 191.68 |
| 2002-03-04 | 193.18 |
| 2002-03-05 | 191.25 |
| 2002-03-06 | 189.59 |
| 2002-03-07 | 191.69 |
| 2002-03-08 | 192.70 |
| 2002-03-11 | 192.56 |
| 2002-03-12 | 190.44 |
| 2002-03-13 | 194.70 |
| 2002-03-14 | 195.67 |
| 2002-03-15 | 195.40 |
| 2002-03-18 | 193.65 |
| 2002-03-19 | 194.50 |
| 2002-03-20 | 194.01 |
| 2002-03-21 | 194.45 |
| 2002-03-22 | 195.10 |
| 2002-03-25 | 195.10 |
| 2002-03-26 | 193.23 |
| 2002-03-27 | 194.69 |
| 2002-03-28 | 197.02 |
| 2002-03-29 | . |
| 2002-04-01 | 198.11 |
| 2002-04-02 | 200.25 |
| 2002-04-03 | 202.51 |
| 2002-04-04 | 199.54 |
| 2002-04-05 | 199.42 |
| 2002-04-08 | 201.26 |
| 2002-04-09 | 200.80 |
| 2002-04-10 | 200.66 |
| 2002-04-11 | 200.57 |
| 2002-04-12 | 199.93 |
| 2002-04-15 | 194.09 |
| 2002-04-16 | 195.41 |
| 2002-04-17 | 196.00 |
| 2002-04-18 | 194.28 |
| 2002-04-19 | 191.55 |
| 2002-04-22 | 191.82 |
| 2002-04-23 | 191.71 |
| 2002-04-24 | 194.52 |
| 2002-04-25 | 193.48 |
| 2002-04-26 | 192.83 |
| 2002-04-29 | 189.68 |
| 2002-04-30 | 191.02 |
| 2002-05-01 | 191.02 |
| 2002-05-02 | 192.79 |
| 2002-05-03 | 193.89 |
| 2002-05-06 | 194.19 |
| 2002-05-07 | 194.23 |
| 2002-05-08 | 193.05 |
| 2002-05-09 | 192.68 |
| 2002-05-10 | 191.76 |
| 2002-05-13 | 192.74 |
| 2002-05-14 | 192.50 |
| 2002-05-15 | 192.03 |
| 2002-05-16 | 189.88 |
| 2002-05-17 | 189.41 |
| 2002-05-20 | 187.62 |
| 2002-05-21 | 181.07 |
| 2002-05-22 | 181.69 |
| 2002-05-23 | 179.73 |
| 2002-05-24 | 185.88 |
| 2002-05-27 | . |
| 2002-05-28 | 178.82 |
| 2002-05-29 | 179.72 |
| 2002-05-30 | 179.74 |
| 2002-05-31 | 177.70 |
| 2002-06-03 | 179.41 |
| 2002-06-04 | 180.38 |
| 2002-06-05 | 182.50 |
| 2002-06-06 | 180.52 |
| 2002-06-07 | 178.58 |
| 2002-06-10 | 182.64 |
| 2002-06-11 | 184.55 |
| 2002-06-12 | 182.99 |
| 2002-06-13 | 184.43 |
| 2002-06-14 | 186.76 |
| 2002-06-17 | 187.27 |
| 2002-06-18 | 185.32 |
| 2002-06-19 | 184.65 |
| 2002-06-20 | 181.74 |
| 2002-06-21 | 181.57 |
| 2002-06-24 | 180.90 |
| 2002-06-25 | 179.59 |
| 2002-06-26 | 179.54 |
| 2002-06-27 | 179.62 |
| 2002-06-28 | 180.94 |
| 2002-07-01 | 180.91 |
| 2002-07-02 | 181.40 |
| 2002-07-03 | 181.93 |
| 2002-07-04 | . |
| 2002-07-05 | 185.95 |
| 2002-07-08 | 187.23 |
| 2002-07-09 | 185.12 |
| 2002-07-10 | 185.49 |
| 2002-07-11 | 184.64 |
| 2002-07-12 | 186.17 |
| 2002-07-15 | 185.46 |
| 2002-07-16 | 185.31 |
| 2002-07-17 | 185.22 |
| 2002-07-18 | 187.11 |
| 2002-07-19 | 189.26 |
| 2002-07-22 | 177.64 |
| 2002-07-23 | 180.24 |
| 2002-07-24 | 177.87 |
| 2002-07-25 | 177.05 |
| 2002-07-26 | 174.53 |
| 2002-07-29 | 174.93 |
| 2002-07-30 | 173.81 |
| 2002-07-31 | 173.16 |
| 2002-08-01 | 175.34 |
| 2002-08-02 | 175.82 |
| 2002-08-05 | 177.48 |
| 2002-08-06 | 178.03 |
| 2002-08-07 | 178.11 |
| 2002-08-08 | 176.02 |
| 2002-08-09 | 175.87 |
| 2002-08-12 | 175.63 |
| 2002-08-13 | 175.99 |
| 2002-08-14 | 175.08 |
| 2002-08-15 | 175.08 |
| 2002-08-16 | 175.43 |
| 2002-08-19 | 174.80 |
| 2002-08-20 | 174.62 |
| 2002-08-21 | 175.35 |
| 2002-08-22 | 176.43 |
| 2002-08-23 | 176.75 |
| 2002-08-26 | 177.91 |
| 2002-08-27 | 178.65 |
| 2002-08-28 | 178.70 |
| 2002-08-29 | 178.79 |
| 2002-08-30 | 180.91 |
| 2002-09-02 | . |
| 2002-09-03 | 181.45 |
| 2002-09-04 | 180.88 |
| 2002-09-05 | 181.62 |
| 2002-09-06 | 179.86 |
| 2002-09-09 | 178.24 |
| 2002-09-10 | 178.31 |
| 2002-09-11 | 178.55 |
| 2002-09-12 | 178.21 |
| 2002-09-13 | 177.33 |
| 2002-09-16 | 176.57 |
| 2002-09-17 | 176.44 |
| 2002-09-18 | 174.70 |
| 2002-09-19 | 174.10 |
| 2002-09-20 | 172.21 |
| 2002-09-23 | 174.59 |
| 2002-09-24 | 176.61 |
| 2002-09-25 | 177.34 |
| 2002-09-26 | 178.70 |
| 2002-09-27 | 177.75 |
| 2002-09-30 | 176.42 |
| 2002-10-01 | 174.41 |
| 2002-10-02 | 174.52 |
| 2002-10-03 | 172.08 |
| 2002-10-04 | 171.82 |
| 2002-10-07 | 172.16 |
| 2002-10-08 | 172.67 |
| 2002-10-09 | 174.09 |
| 2002-10-10 | 174.92 |
| 2002-10-11 | 176.90 |
| 2002-10-14 | 169.02 |
| 2002-10-15 | 169.34 |
| 2002-10-16 | 164.19 |
| 2002-10-17 | 163.15 |
| 2002-10-18 | 163.28 |
| 2002-10-21 | 161.46 |
| 2002-10-22 | 163.18 |
| 2002-10-23 | 163.64 |
| 2002-10-24 | 161.11 |
| 2002-10-25 | 156.68 |
| 2002-10-28 | 156.13 |
| 2002-10-29 | 156.13 |
| 2002-10-30 | 156.75 |
| 2002-10-31 | 156.67 |
| 2002-11-01 | 154.94 |
| 2002-11-04 | 156.36 |
| 2002-11-05 | 154.18 |
| 2002-11-06 | 154.21 |
| 2002-11-07 | 154.72 |
| 2002-11-08 | 156.00 |
| 2002-11-11 | 157.73 |
| 2002-11-12 | 156.90 |
| 2002-11-13 | 157.35 |
| 2002-11-14 | 159.38 |
| 2002-11-15 | 161.63 |
| 2002-11-18 | 160.03 |
| 2002-11-19 | 160.08 |
| 2002-11-20 | 159.48 |
| 2002-11-21 | 160.40 |
| 2002-11-22 | 161.77 |
| 2002-11-25 | 164.00 |
| 2002-11-26 | 164.31 |
| 2002-11-27 | 164.10 |
| 2002-11-28 | . |
| 2002-11-29 | 166.31 |
| 2002-12-02 | 169.16 |
| 2002-12-03 | 168.11 |
| 2002-12-04 | 168.66 |
| 2002-12-05 | 167.60 |
| 2002-12-06 | 169.58 |
| 2002-12-09 | 169.84 |
| 2002-12-10 | 169.79 |
| 2002-12-11 | 170.08 |
| 2002-12-12 | 170.99 |
| 2002-12-13 | 171.15 |
| 2002-12-16 | 172.14 |
| 2002-12-17 | 173.79 |
| 2002-12-18 | 179.90 |
| 2002-12-19 | 184.42 |
| 2002-12-20 | 181.55 |
| 2002-12-23 | 183.58 |
| 2002-12-24 | 184.17 |
| 2002-12-25 | . |
| 2002-12-26 | 187.58 |
| 2002-12-27 | 188.15 |
| 2002-12-30 | 185.61 |
| 2002-12-31 | 185.35 |
| 2003-01-01 | . |
| 2003-01-02 | 187.63 |
| 2003-01-03 | 189.06 |
| 2003-01-06 | 191.77 |
| 2003-01-07 | 193.98 |
| 2003-01-08 | 194.91 |
| 2003-01-09 | 198.59 |
| 2003-01-10 | 199.95 |
| 2003-01-13 | 199.31 |
| 2003-01-14 | 197.28 |
| 2003-01-15 | 198.51 |
| 2003-01-16 | 200.63 |
| 2003-01-17 | 198.32 |
| 2003-01-20 | . |
| 2003-01-21 | 196.07 |
| 2003-01-22 | 193.50 |
| 2003-01-23 | 188.79 |
| 2003-01-24 | 190.51 |
| 2003-01-27 | 187.66 |
| 2003-01-28 | 188.74 |
| 2003-01-29 | 192.13 |
| 2003-01-30 | 191.11 |
| 2003-01-31 | 190.24 |
| 2003-02-03 | 190.49 |
| 2003-02-04 | 189.51 |
| 2003-02-05 | 190.19 |
| 2003-02-06 | 190.13 |
| 2003-02-07 | 190.61 |
| 2003-02-10 | 188.23 |
| 2003-02-11 | 188.33 |
| 2003-02-12 | 187.82 |
| 2003-02-13 | 187.87 |
| 2003-02-14 | 186.43 |
| 2003-02-17 | . |
| 2003-02-18 | 187.04 |
| 2003-02-19 | 188.11 |
| 2003-02-20 | 187.58 |
| 2003-02-21 | 185.42 |
| 2003-02-24 | 185.85 |
| 2003-02-25 | 184.86 |
| 2003-02-26 | 182.70 |
| 2003-02-27 | 180.64 |
| 2003-02-28 | 182.94 |
| 2003-03-03 | 185.97 |
| 2003-03-04 | 183.52 |
| 2003-03-05 | 184.84 |
| 2003-03-06 | 184.88 |
| 2003-03-07 | 183.49 |
| 2003-03-10 | 183.38 |
| 2003-03-11 | 183.07 |
| 2003-03-12 | 181.20 |
| 2003-03-13 | 180.16 |
| 2003-03-14 | 180.16 |
| 2003-03-17 | 179.29 |
| 2003-03-18 | 179.45 |
| 2003-03-19 | 178.23 |
| 2003-03-20 | 181.81 |
| 2003-03-21 | 183.89 |
| 2003-03-24 | 184.74 |
| 2003-03-25 | 184.56 |
| 2003-03-26 | 184.46 |
| 2003-03-27 | 184.95 |
| 2003-03-28 | 185.11 |
| 2003-03-31 | 186.14 |
| 2003-04-01 | 187.66 |
| 2003-04-02 | 188.52 |
| 2003-04-03 | 189.28 |
| 2003-04-04 | 190.45 |
| 2003-04-07 | 191.78 |
| 2003-04-08 | 191.06 |
| 2003-04-09 | 192.96 |
| 2003-04-10 | 196.61 |
| 2003-04-11 | 189.58 |
| 2003-04-14 | 189.03 |
| 2003-04-15 | 194.24 |
| 2003-04-16 | 192.11 |
| 2003-04-17 | 191.58 |
| 2003-04-18 | . |
| 2003-04-21 | 191.33 |
| 2003-04-22 | 190.64 |
| 2003-04-23 | 188.74 |
| 2003-04-24 | 188.32 |
| 2003-04-25 | 189.13 |
| 2003-04-28 | 182.22 |
| 2003-04-29 | 184.36 |
| 2003-04-30 | 185.73 |
| 2003-05-01 | 185.79 |
| 2003-05-02 | 186.44 |
| 2003-05-05 | 186.63 |
| 2003-05-06 | 187.44 |
| 2003-05-07 | 186.01 |
| 2003-05-08 | 182.17 |
| 2003-05-09 | 180.88 |
| 2003-05-12 | 180.21 |
| 2003-05-13 | 181.59 |
| 2003-05-14 | 183.23 |
| 2003-05-15 | 184.26 |
| 2003-05-16 | 184.41 |
| 2003-05-19 | 184.35 |
| 2003-05-20 | 184.70 |
| 2003-05-21 | 186.16 |
| 2003-05-22 | 185.23 |
| 2003-05-23 | 186.55 |
| 2003-05-26 | . |
| 2003-05-27 | 185.73 |
| 2003-05-28 | 188.00 |
| 2003-05-29 | 190.72 |
| 2003-05-30 | 195.78 |
| 2003-06-02 | 196.38 |
| 2003-06-03 | 198.96 |
| 2003-06-04 | 201.51 |
| 2003-06-05 | 203.72 |
| 2003-06-06 | 205.37 |
| 2003-06-09 | 207.49 |
| 2003-06-10 | 206.97 |
| 2003-06-11 | 207.91 |
| 2003-06-12 | 209.74 |
| 2003-06-13 | 211.03 |
| 2003-06-16 | 216.55 |
| 2003-06-17 | 223.90 |
| 2003-06-18 | 220.85 |
| 2003-06-19 | 220.20 |
| 2003-06-20 | 221.79 |
| 2003-06-23 | 218.41 |
| 2003-06-24 | 213.53 |
| 2003-06-25 | 218.04 |
| 2003-06-26 | 217.90 |
| 2003-06-27 | 223.67 |
| 2003-06-30 | 228.73 |
| 2003-07-01 | 231.16 |
| 2003-07-02 | 233.55 |
| 2003-07-03 | 246.10 |
| 2003-07-04 | . |
| 2003-07-07 | 241.36 |
| 2003-07-08 | 242.69 |
| 2003-07-09 | 243.08 |
| 2003-07-10 | 240.30 |
| 2003-07-11 | 241.20 |
| 2003-07-14 | 248.01 |
| 2003-07-15 | 247.46 |
| 2003-07-16 | 246.53 |
| 2003-07-17 | 246.14 |
| 2003-07-18 | 244.49 |
| 2003-07-21 | 240.06 |
| 2003-07-22 | 239.07 |
| 2003-07-23 | 233.52 |
| 2003-07-24 | 238.36 |
| 2003-07-25 | 238.63 |
| 2003-07-28 | 242.64 |
| 2003-07-29 | 243.10 |
| 2003-07-30 | 245.63 |
| 2003-07-31 | 243.86 |
| 2003-08-01 | 238.12 |
| 2003-08-04 | 231.55 |
| 2003-08-05 | 229.97 |
| 2003-08-06 | 232.14 |
| 2003-08-07 | 235.51 |
| 2003-08-08 | 239.90 |
| 2003-08-11 | 241.53 |
| 2003-08-12 | 242.34 |
| 2003-08-13 | 242.45 |
| 2003-08-14 | 243.93 |
| 2003-08-15 | 244.18 |
| 2003-08-18 | 243.90 |
| 2003-08-19 | 242.79 |
| 2003-08-20 | 245.76 |
| 2003-08-21 | 249.43 |
| 2003-08-22 | 254.06 |
| 2003-08-25 | 250.82 |
| 2003-08-26 | 257.98 |
| 2003-08-27 | 259.47 |
| 2003-08-28 | 260.92 |
| 2003-08-29 | 274.38 |
| 2003-09-01 | . |
| 2003-09-02 | 274.01 |
| 2003-09-03 | 270.11 |
| 2003-09-04 | 273.37 |
| 2003-09-05 | 272.62 |
| 2003-09-08 | 279.31 |
| 2003-09-09 | 279.97 |
| 2003-09-10 | 282.27 |
| 2003-09-11 | 283.35 |
| 2003-09-12 | 276.56 |
| 2003-09-15 | 269.73 |
| 2003-09-16 | 272.72 |
| 2003-09-17 | 269.28 |
| 2003-09-18 | 265.00 |
| 2003-09-19 | 264.86 |
| 2003-09-22 | 255.24 |
| 2003-09-23 | 255.55 |
| 2003-09-24 | 258.71 |
| 2003-09-25 | 257.74 |
| 2003-09-26 | 260.17 |
| 2003-09-29 | 259.24 |
| 2003-09-30 | 262.62 |
| 2003-10-01 | 265.79 |
| 2003-10-02 | 265.81 |
| 2003-10-03 | 271.46 |
| 2003-10-06 | 272.02 |
| 2003-10-07 | 274.28 |
| 2003-10-08 | 277.86 |
| 2003-10-09 | 284.87 |
| 2003-10-10 | 283.31 |
| 2003-10-13 | 283.57 |
| 2003-10-14 | 289.00 |
| 2003-10-15 | 290.13 |
| 2003-10-16 | 295.65 |
| 2003-10-17 | 293.17 |
| 2003-10-20 | 288.88 |
| 2003-10-21 | 280.20 |
| 2003-10-22 | 281.75 |
| 2003-10-23 | 272.94 |
| 2003-10-24 | 275.78 |
| 2003-10-27 | 276.24 |
| 2003-10-28 | 277.72 |
| 2003-10-29 | 279.93 |
| 2003-10-30 | 283.85 |
| 2003-10-31 | 291.84 |
| 2003-11-03 | 301.50 |
| 2003-11-04 | 311.57 |
| 2003-11-05 | 311.28 |
| 2003-11-06 | 304.67 |
| 2003-11-07 | 299.40 |
| 2003-11-10 | 301.73 |
| 2003-11-11 | 305.51 |
| 2003-11-12 | 302.82 |
| 2003-11-13 | 299.88 |
| 2003-11-14 | 296.03 |
| 2003-11-17 | 298.15 |
| 2003-11-18 | 295.58 |
| 2003-11-19 | 292.27 |
| 2003-11-20 | 290.38 |
| 2003-11-21 | 290.37 |
| 2003-11-24 | 291.46 |
| 2003-11-25 | 294.35 |
| 2003-11-26 | 294.91 |
| 2003-11-27 | . |
| 2003-11-28 | 303.77 |
| 2003-12-01 | 311.24 |
| 2003-12-02 | 312.87 |
| 2003-12-03 | 320.99 |
| 2003-12-04 | 322.28 |
| 2003-12-05 | 319.59 |
| 2003-12-08 | 325.42 |
| 2003-12-09 | 331.78 |
| 2003-12-10 | 331.56 |
| 2003-12-11 | 326.37 |
| 2003-12-12 | 326.01 |
| 2003-12-15 | 328.33 |
| 2003-12-16 | 331.70 |
| 2003-12-17 | 335.07 |
| 2003-12-18 | 335.94 |
| 2003-12-19 | 341.60 |
| 2003-12-22 | 341.37 |
| 2003-12-23 | 338.30 |
| 2003-12-24 | 339.50 |
| 2003-12-25 | . |
| 2003-12-26 | 343.65 |
| 2003-12-29 | 346.96 |
| 2003-12-30 | 343.19 |
| 2003-12-31 | 342.69 |
| 2004-01-01 | . |
| 2004-01-02 | 351.63 |
| 2004-01-05 | 347.91 |
| 2004-01-06 | 345.25 |
| 2004-01-07 | 339.60 |
| 2004-01-08 | 342.12 |
| 2004-01-09 | 344.34 |
| 2004-01-12 | 338.54 |
| 2004-01-13 | 345.09 |
| 2004-01-14 | 344.86 |
| 2004-01-15 | 340.15 |
| 2004-01-16 | 336.57 |
| 2004-01-19 | . |
| 2004-01-20 | 335.53 |
| 2004-01-21 | 329.34 |
| 2004-01-22 | 322.60 |
| 2004-01-23 | 330.77 |
| 2004-01-26 | 331.08 |
| 2004-01-27 | 337.04 |
| 2004-01-28 | 334.92 |
| 2004-01-29 | 333.52 |
| 2004-01-30 | 328.54 |
| 2004-02-02 | 329.02 |
| 2004-02-03 | 317.21 |
| 2004-02-04 | 321.51 |
| 2004-02-05 | 320.48 |
| 2004-02-06 | 319.61 |
| 2004-02-09 | 318.02 |
| 2004-02-10 | 317.96 |
| 2004-02-11 | 320.47 |
| 2004-02-12 | 320.28 |
| 2004-02-13 | 326.54 |
| 2004-02-16 | . |
| 2004-02-17 | 329.22 |
| 2004-02-18 | 330.03 |
| 2004-02-19 | 325.15 |
| 2004-02-20 | 324.06 |
| 2004-02-23 | 321.99 |
| 2004-02-24 | 324.87 |
| 2004-02-25 | 325.15 |
| 2004-02-26 | 320.86 |
| 2004-02-27 | 321.84 |
| 2004-03-01 | 309.70 |
| 2004-03-02 | 309.51 |
| 2004-03-03 | 311.44 |
| 2004-03-04 | 309.67 |
| 2004-03-05 | 310.11 |
| 2004-03-08 | 313.22 |
| 2004-03-09 | 314.88 |
| 2004-03-10 | 313.72 |
| 2004-03-11 | 311.93 |
| 2004-03-12 | 310.03 |
| 2004-03-15 | 304.20 |
| 2004-03-16 | 300.41 |
| 2004-03-17 | 298.48 |
| 2004-03-18 | 294.92 |
| 2004-03-19 | 295.12 |
| 2004-03-22 | 294.38 |
| 2004-03-23 | 296.06 |
| 2004-03-24 | 295.99 |
| 2004-03-25 | 292.07 |
| 2004-03-26 | 296.85 |
| 2004-03-29 | 301.41 |
| 2004-03-30 | 303.79 |
| 2004-03-31 | 309.82 |
| 2004-04-01 | 315.76 |
| 2004-04-02 | 314.11 |
| 2004-04-05 | 314.50 |
| 2004-04-06 | 315.18 |
| 2004-04-07 | 317.62 |
| 2004-04-08 | 318.77 |
| 2004-04-09 | . |
| 2004-04-12 | 321.19 |
| 2004-04-13 | 322.71 |
| 2004-04-14 | 322.31 |
| 2004-04-15 | 316.65 |
| 2004-04-16 | 319.43 |
| 2004-04-19 | 319.04 |
| 2004-04-20 | 317.94 |
| 2004-04-21 | 320.83 |
| 2004-04-22 | 327.27 |
| 2004-04-23 | 328.76 |
| 2004-04-26 | 328.59 |
| 2004-04-27 | 325.83 |
| 2004-04-28 | 323.01 |
| 2004-04-29 | 322.90 |
| 2004-04-30 | 322.90 |
| 2004-05-03 | 318.60 |
| 2004-05-04 | 322.16 |
| 2004-05-05 | 324.84 |
| 2004-05-06 | 326.18 |
| 2004-05-07 | 325.33 |
| 2004-05-10 | 319.41 |
| 2004-05-11 | 306.42 |
| 2004-05-12 | 308.27 |
| 2004-05-13 | 312.47 |
| 2004-05-14 | 300.48 |
| 2004-05-17 | 274.85 |
| 2004-05-18 | 295.78 |
| 2004-05-19 | 302.94 |
| 2004-05-20 | 301.12 |
| 2004-05-21 | 300.69 |
| 2004-05-24 | 306.67 |
| 2004-05-25 | 305.79 |
| 2004-05-26 | 309.04 |
| 2004-05-27 | 308.53 |
| 2004-05-28 | 300.52 |
| 2004-05-31 | . |
| 2004-06-01 | 293.92 |
| 2004-06-02 | 294.39 |
| 2004-06-03 | 287.42 |
| 2004-06-04 | 290.93 |
| 2004-06-07 | 292.72 |
| 2004-06-08 | 294.10 |
| 2004-06-09 | 296.03 |
| 2004-06-10 | 296.34 |
| 2004-06-11 | . |
| 2004-06-14 | 288.91 |
| 2004-06-15 | 287.53 |
| 2004-06-16 | 285.95 |
| 2004-06-17 | 277.18 |
| 2004-06-18 | 272.09 |
| 2004-06-21 | 264.40 |
| 2004-06-22 | 259.75 |
| 2004-06-23 | 261.94 |
| 2004-06-24 | 262.95 |
| 2004-06-25 | 264.76 |
| 2004-06-28 | 271.46 |
| 2004-06-29 | 270.39 |
| 2004-06-30 | 269.68 |
| 2004-07-01 | 272.10 |
| 2004-07-02 | 273.03 |
| 2004-07-05 | . |
| 2004-07-06 | 276.25 |
| 2004-07-07 | 280.43 |
| 2004-07-08 | 276.82 |
| 2004-07-09 | 281.03 |
| 2004-07-12 | 281.30 |
| 2004-07-13 | 279.96 |
| 2004-07-14 | 276.53 |
| 2004-07-15 | 277.28 |
| 2004-07-16 | 279.52 |
| 2004-07-19 | 281.38 |
| 2004-07-20 | 281.96 |
| 2004-07-21 | 281.92 |
| 2004-07-22 | 281.70 |
| 2004-07-23 | 280.31 |
| 2004-07-26 | 281.25 |
| 2004-07-27 | 282.24 |
| 2004-07-28 | 280.39 |
| 2004-07-29 | 281.40 |
| 2004-07-30 | 280.17 |
| 2004-08-02 | 279.48 |
| 2004-08-03 | 278.40 |
| 2004-08-04 | 276.81 |
| 2004-08-05 | 279.35 |
| 2004-08-06 | 279.57 |
| 2004-08-09 | 280.77 |
| 2004-08-10 | 283.30 |
| 2004-08-11 | 284.87 |
| 2004-08-12 | 284.62 |
| 2004-08-13 | 281.99 |
| 2004-08-16 | 281.08 |
| 2004-08-17 | 281.43 |
| 2004-08-18 | 275.29 |
| 2004-08-19 | 277.83 |
| 2004-08-20 | 275.60 |
| 2004-08-23 | 273.30 |
| 2004-08-24 | 273.70 |
| 2004-08-25 | 275.46 |
| 2004-08-26 | 278.20 |
| 2004-08-27 | 278.78 |
| 2004-08-30 | 282.09 |
| 2004-08-31 | 280.72 |
| 2004-09-01 | 281.46 |
| 2004-09-02 | 280.77 |
| 2004-09-03 | 280.96 |
| 2004-09-06 | . |
| 2004-09-07 | 284.79 |
| 2004-09-08 | 289.94 |
| 2004-09-09 | 289.76 |
| 2004-09-10 | 295.40 |
| 2004-09-13 | 302.83 |
| 2004-09-14 | 305.73 |
| 2004-09-15 | 305.62 |
| 2004-09-16 | 307.04 |
| 2004-09-17 | 307.62 |
| 2004-09-20 | 307.90 |
| 2004-09-21 | 312.53 |
| 2004-09-22 | 314.11 |
| 2004-09-23 | 312.86 |
| 2004-09-24 | 316.85 |
| 2004-09-27 | 317.78 |
| 2004-09-28 | 314.83 |
| 2004-09-29 | 315.50 |
| 2004-09-30 | 320.18 |
| 2004-10-01 | 321.45 |
| 2004-10-04 | 324.22 |
| 2004-10-05 | 322.08 |
| 2004-10-06 | 318.40 |
| 2004-10-07 | 318.78 |
| 2004-10-08 | 320.05 |
| 2004-10-11 | 316.55 |
| 2004-10-12 | 314.27 |
| 2004-10-13 | 314.25 |
| 2004-10-14 | 314.93 |
| 2004-10-15 | 314.94 |
| 2004-10-18 | 316.53 |
| 2004-10-19 | 318.37 |
| 2004-10-20 | 315.60 |
| 2004-10-21 | 314.84 |
| 2004-10-22 | 314.94 |
| 2004-10-25 | 313.13 |
| 2004-10-26 | 313.38 |
| 2004-10-27 | 316.24 |
| 2004-10-28 | 318.87 |
| 2004-10-29 | 321.37 |
| 2004-11-01 | 322.13 |
| 2004-11-02 | 326.67 |
| 2004-11-03 | 331.19 |
| 2004-11-04 | 335.45 |
| 2004-11-05 | 334.80 |
| 2004-11-08 | 333.69 |
| 2004-11-09 | 329.55 |
| 2004-11-10 | 332.30 |
| 2004-11-11 | 332.55 |
| 2004-11-12 | 335.07 |
| 2004-11-15 | 335.80 |
| 2004-11-16 | 337.14 |
| 2004-11-17 | 336.15 |
| 2004-11-18 | 337.31 |
| 2004-11-19 | 333.67 |
| 2004-11-22 | 335.32 |
| 2004-11-23 | 339.34 |
| 2004-11-24 | 341.58 |
| 2004-11-25 | . |
| 2004-11-26 | 342.23 |
| 2004-11-29 | 343.85 |
| 2004-11-30 | 345.28 |
| 2004-12-01 | 346.83 |
| 2004-12-02 | 352.11 |
| 2004-12-03 | 353.89 |
| 2004-12-06 | 363.04 |
| 2004-12-07 | 362.83 |
| 2004-12-08 | 359.14 |
| 2004-12-09 | 357.84 |
| 2004-12-10 | 351.66 |
| 2004-12-13 | 357.07 |
| 2004-12-14 | 360.00 |
| 2004-12-15 | 368.75 |
| 2004-12-16 | 375.23 |
| 2004-12-17 | 377.38 |
| 2004-12-20 | 383.77 |
| 2004-12-21 | 384.40 |
| 2004-12-22 | 380.87 |
| 2004-12-23 | 380.99 |
| 2004-12-24 | . |
| 2004-12-27 | 382.89 |
| 2004-12-28 | 387.32 |
| 2004-12-29 | 387.04 |
| 2004-12-30 | 388.13 |
| 2004-12-31 | 395.18 |
| 2005-01-03 | 396.54 |
| 2005-01-04 | 391.18 |
| 2005-01-05 | 378.73 |
| 2005-01-06 | 369.20 |
| 2005-01-07 | 372.57 |
| 2005-01-10 | 365.49 |
| 2005-01-11 | 354.44 |
| 2005-01-12 | 342.99 |
| 2005-01-13 | 349.09 |
| 2005-01-14 | 345.76 |
| 2005-01-17 | . |
| 2005-01-18 | 339.97 |
| 2005-01-19 | 338.82 |
| 2005-01-20 | 336.13 |
| 2005-01-21 | 336.71 |
| 2005-01-24 | 339.10 |
| 2005-01-25 | 339.12 |
| 2005-01-26 | 339.66 |
| 2005-01-27 | 343.19 |
#2005-01-28| 350.79
#2005-01-31| 354.42
#2005-02-01| 352.92
#2005-02-02| 352.32
#2005-02-03| 353.77
#2005-02-04| 355.10
#2005-02-07| 352.77
#2005-02-08| 348.95
#2005-02-09| 348.27
#2005-02-10| 348.93
#2005-02-11| 351.43
#2005-02-14| 353.20
#2005-02-15| 351.64
#2005-02-16| 350.51
#2005-02-17| 348.27
#2005-02-18| 345.08
#2005-02-21| .
#2005-02-22| 342.57
#2005-02-23| 343.77
#2005-02-24| 344.04
#2005-02-25| 344.10
#2005-02-28| 344.55
#2005-03-01| 343.87
#2005-03-02| 345.69
#2005-03-03| 349.69
#2005-03-04| 351.42
#2005-03-07| 351.73
#2005-03-08| 356.24
#2005-03-09| 362.16
#2005-03-10| 362.35
#2005-03-11| 359.52
#2005-03-14| 358.76
#2005-03-15| 360.88
#2005-03-16| 358.72
#2005-03-17| 354.65
#2005-03-18| 351.13
#2005-03-21| 349.98
#2005-03-22| 345.57
#2005-03-23| 343.90
#2005-03-24| 340.11
#2005-03-25| .
#2005-03-28| 342.06
#2005-03-29| 337.21
#2005-03-30| 335.98
#2005-03-31| 337.07
#2005-04-01| 341.88
#2005-04-04| 343.45
#2005-04-05| 340.11
#2005-04-06| 340.82
#2005-04-07| 338.84
#2005-04-08| 336.23
#2005-04-11| 334.64
#2005-04-12| 335.38
#2005-04-13| 336.01
#2005-04-14| 335.84
#2005-04-15| 328.48
#2005-04-18| 325.00
#2005-04-19| 324.74
#2005-04-20| 326.62
#2005-04-21| 328.31
#2005-04-22| 328.70
#2005-04-25| 326.37
#2005-04-26| 326.29
#2005-04-27| 326.41
#2005-04-28| 327.86
#2005-04-29| 326.25
#2005-05-02| 325.72
#2005-05-03| 326.57
#2005-05-04| 330.64
#2005-05-05| 336.60
#2005-05-06| 336.28
#2005-05-09| 339.75
#2005-05-10| 340.22
#2005-05-11| 340.78
#2005-05-12| 341.70
#2005-05-13| 343.22
#2005-05-16| 343.03
#2005-05-17| 340.80
#2005-05-18| 340.67
#2005-05-19| 341.06
#2005-05-20| 341.07
#2005-05-23| 342.90
#2005-05-24| 345.45
#2005-05-25| 350.06
#2005-05-26| 353.32
#2005-05-27| 354.38
#2005-05-30| .
#2005-05-31| 355.83
#2005-06-01| 360.32
#2005-06-02| 361.00
#2005-06-03| 364.45
#2005-06-06| 364.73
#2005-06-07| 364.62
#2005-06-08| 365.65
#2005-06-09| 362.40
#2005-06-10| 361.97
#2005-06-13| 361.20
#2005-06-14| 362.63
#2005-06-15| 364.93
#2005-06-16| 362.50
#2005-06-17| 360.69
#2005-06-20| 361.05
#2005-06-21| 364.61
#2005-06-22| 367.89
#2005-06-23| 368.41
#2005-06-24| 372.10
#2005-06-27| 370.53
#2005-06-28| 365.98
#2005-06-29| 369.54
#2005-06-30| 371.10
#2005-07-01| 378.79
#2005-07-04| .
#2005-07-05| 380.69
#2005-07-06| 383.14
#2005-07-07| 378.24
#2005-07-08| 382.07
#2005-07-11| 386.90
#2005-07-12| 385.35
#2005-07-13| 383.99
#2005-07-14| 382.35
#2005-07-15| 385.63
#2005-07-18| 390.79
#2005-07-19| 391.26
#2005-07-20| 392.91
#2005-07-21| 394.93
#2005-07-22| 393.27
#2005-07-25| 389.72
#2005-07-26| 390.18
#2005-07-27| 391.88
#2005-07-28| 392.49
#2005-07-29| 388.92
#2005-08-01| 392.26
#2005-08-02| 394.67
#2005-08-03| 395.24
#2005-08-04| 397.05
#2005-08-05| 396.79
#2005-08-08| 389.32
#2005-08-09| 384.72
#2005-08-10| 388.85
#2005-08-11| 397.07
#2005-08-12| 401.25
#2005-08-15| 401.91
#2005-08-16| 403.29
#2005-08-17| 404.22
#2005-08-18| 400.48
#2005-08-19| 402.49
#2005-08-22| 402.62
#2005-08-23| 392.68
#2005-08-24| 391.21
#2005-08-25| 395.02
#2005-08-26| 396.73
#2005-08-29| 389.84
#2005-08-30| 392.02
#2005-08-31| 394.38
#2005-09-01| 397.28
#2005-09-02| 399.45
#2005-09-05| .
#2005-09-06| 403.31
#2005-09-07| 403.16
#2005-09-08| 404.17
#2005-09-09| 402.18
#2005-09-12| 404.44
#2005-09-13| 406.03
#2005-09-14| 405.47
#2005-09-15| 409.40
#2005-09-16| 412.08
#2005-09-19| 414.75
#2005-09-20| 413.19
#2005-09-21| 406.50
#2005-09-22| 396.30
#2005-09-23| 396.77
#2005-09-26| 405.86
#2005-09-27| 408.08
#2005-09-28| 409.50
#2005-09-29| 411.24
#2005-09-30| 412.80
#2005-10-03| 417.69
#2005-10-04| 421.70
#2005-10-05| 419.85
#2005-10-06| 419.12
#2005-10-07| 417.69
#2005-10-10| 412.09
#2005-10-11| 409.55
#2005-10-12| 409.68
#2005-10-13| 403.08
#2005-10-14| 397.85
#2005-10-17| 397.29
#2005-10-18| 390.51
#2005-10-19| 382.17
#2005-10-20| 375.48
#2005-10-21| 376.99
#2005-10-24| 367.80
#2005-10-25| 369.02
#2005-10-26| 370.41
#2005-10-27| 365.33
#2005-10-28| 360.36
#2005-10-31| 365.77
#2005-11-01| 369.06
#2005-11-02| 368.34
#2005-11-03| 367.79
#2005-11-04| 366.10
#2005-11-07| 371.88
#2005-11-08| 378.26
#2005-11-09| 380.66
#2005-11-10| 381.54
#2005-11-11| 388.50
#2005-11-14| 388.07
#2005-11-15| 389.07
#2005-11-16| 391.21
#2005-11-17| 396.43
#2005-11-18| 397.57
#2005-11-21| 397.87
#2005-11-22| 395.40
#2005-11-23| 395.21
#2005-11-24| .
#2005-11-25| 401.99
#2005-11-28| 407.80
#2005-11-29| 406.97
#2005-11-30| 401.21
#2005-12-01| 408.06
#2005-12-02| 408.74
#2005-12-05| 406.42
#2005-12-06| 406.12
#2005-12-07| 408.27
#2005-12-08| 413.99
#2005-12-09| 415.58
#2005-12-12| 417.53
#2005-12-13| 417.46
#2005-12-14| 423.95
#2005-12-15| 421.56
#2005-12-16| 421.07
#2005-12-19| 420.64
#2005-12-20| 418.33
#2005-12-21| 422.38
#2005-12-22| 424.36
#2005-12-23| 419.82
#2005-12-26| .
#2005-12-27| 416.93
#2005-12-28| 418.83
#2005-12-29| 420.72
#2005-12-30| 427.96
#2006-01-02| .
#2006-01-03| 436.10
#2006-01-04| 443.14
#2006-01-05| 446.04
#2006-01-06| 449.83
#2006-01-09| 457.20
#2006-01-10| 456.59
#2006-01-11| 456.29
#2006-01-12| 454.46
#2006-01-13| 453.78
#2006-01-16| .
#2006-01-17| 447.78
#2006-01-18| 446.63
#2006-01-19| 451.10
#2006-01-20| 449.55
#2006-01-23| 450.14
#2006-01-24| 453.33
#2006-01-25| 457.86
#2006-01-26| 459.24
#2006-01-27| 464.30
#2006-01-30| 469.93
#2006-01-31| 467.56
#2006-02-01| 470.16
#2006-02-02| 478.89
#2006-02-03| 480.35
#2006-02-06| 494.17
#2006-02-07| 494.97
#2006-02-08| 498.36
#2006-02-09| 501.44
#2006-02-10| 511.04
#2006-02-13| 513.05
#2006-02-14| 504.19
#2006-02-15| 503.34
#2006-02-16| 505.03
#2006-02-17| 498.76
#2006-02-20| .
#2006-02-21| 510.62
#2006-02-22| 511.77
#2006-02-23| 512.28
#2006-02-24| 507.18
#2006-02-27| 506.16
#2006-02-28| 504.51
#2006-03-01| 510.39
#2006-03-02| 512.99
#2006-03-03| 517.10
#2006-03-06| 521.95
#2006-03-07| 517.06
#2006-03-08| 510.99
#2006-03-09| 511.10
#2006-03-10| 518.72
#2006-03-13| 518.14
#2006-03-14| 515.01
#2006-03-15| 514.69
#2006-03-16| 515.98
#2006-03-17| 517.97
#2006-03-20| 519.20
#2006-03-21| 518.90
#2006-03-22| 526.61
#2006-03-23| 523.24
#2006-03-24| 528.34
#2006-03-27| 529.91
#2006-03-28| 526.24
#2006-03-29| 533.84
#2006-03-30| 545.04
#2006-03-31| 549.29
#2006-04-03| 564.33
#2006-04-04| 566.82
#2006-04-05| 581.06
#2006-04-06| 580.90
#2006-04-07| 567.68
#2006-04-10| 564.34
#2006-04-11| 564.47
#2006-04-12| 545.92
#2006-04-13| 538.25
#2006-04-14| .
#2006-04-17| 545.55
#2006-04-18| 555.25
#2006-04-19| 557.57
#2006-04-20| 554.96
#2006-04-21| 556.76
#2006-04-24| 554.32
#2006-04-25| 539.12
#2006-04-26| 545.61
#2006-04-27| 546.32
#2006-04-28| 546.92
#2006-05-01| 555.17
#2006-05-02| 575.51
#2006-05-03| 577.52
#2006-05-04| 578.01
#2006-05-05| 583.91
#2006-05-08| 585.70
#2006-05-09| 584.05
#2006-05-10| 584.07
#2006-05-11| 575.18
#2006-05-12| 572.68
#2006-05-15| 552.05
#2006-05-16| 547.09
#2006-05-17| 557.51
#2006-05-18| 522.59
#2006-05-19| 496.85
#2006-05-22| 477.55
#2006-05-23| 489.45
#2006-05-24| 487.36
#2006-05-25| 480.82
#2006-05-26| 489.83
#2006-05-29| .
#2006-05-30| 480.04
#2006-05-31| 468.27
#2006-06-01| 457.35
#2006-06-02| 468.51
#2006-06-05| 461.75
#2006-06-06| 447.71
#2006-06-07| 433.47
#2006-06-08| 407.84
#2006-06-09| 425.91
#2006-06-12| 422.34
#2006-06-13| 408.87
#2006-06-14| 399.93
#2006-06-15| 418.00
#2006-06-16| 430.53
#2006-06-19| 434.81
#2006-06-20| 430.75
#2006-06-21| 442.85
#2006-06-22| 441.41
#2006-06-23| 443.79
#2006-06-26| 432.12
#2006-06-27| 432.54
#2006-06-28| 428.46
#2006-06-29| 433.21
#2006-06-30| 444.87
#2006-07-03| 445.61
#2006-07-04| .
#2006-07-05| 448.41
#2006-07-06| 445.24
#2006-07-07| 439.07
#2006-07-10| 441.15
#2006-07-11| 445.64
#2006-07-12| 446.61
#2006-07-13| 445.46
#2006-07-14| 439.85
#2006-07-17| 424.13
#2006-07-18| 424.54
#2006-07-19| 415.83
#2006-07-20| 427.46
#2006-07-21| 423.93
#2006-07-24| 421.84
#2006-07-25| 430.96
#2006-07-26| 437.63
#2006-07-27| 442.09
#2006-07-28| 446.54
#2006-07-31| 448.97
#2006-08-01| 445.75
#2006-08-02| 449.84
#2006-08-03| 453.29
#2006-08-04| 455.34
#2006-08-07| 454.51
#2006-08-08| 458.90
#2006-08-09| 464.59
#2006-08-10| 467.33
#2006-08-11| 469.09
#2006-08-14| 475.14
#2006-08-15| 476.92
#2006-08-16| 482.41
#2006-08-17| 486.43
#2006-08-18| 496.73
#2006-08-21| 494.79
#2006-08-22| 490.40
#2006-08-23| 483.93
#2006-08-24| 485.32
#2006-08-25| 487.32
#2006-08-28| 486.05
#2006-08-29| 489.09
#2006-08-30| 489.95
#2006-08-31| 490.15
#2006-09-01| 499.54
#2006-09-04| .
#2006-09-05| 506.48
#2006-09-06| 508.90
#2006-09-07| 502.66
#2006-09-08| 507.08
#2006-09-11| 488.90
#2006-09-12| 490.29
#2006-09-13| 499.70
#2006-09-14| 502.36
#2006-09-15| 502.72
#2006-09-18| 507.08
#2006-09-19| 502.86
#2006-09-20| 504.19
#2006-09-21| 508.72
#2006-09-22| 506.33
#2006-09-25| 502.67
#2006-09-26| 505.09
#2006-09-27| 508.00
#2006-09-28| 506.39
#2006-09-29| 509.20
#2006-10-02| 509.33
#2006-10-03| 506.90
#2006-10-04| 504.61
#2006-10-05| 508.90
#2006-10-06| 508.87
#2006-10-09| 510.67
#2006-10-10| 511.67
#2006-10-11| 506.79
#2006-10-12| 511.40
#2006-10-13| 515.56
#2006-10-16| 516.99
#2006-10-17| 515.85
#2006-10-18| 524.35
#2006-10-19| 521.24
#2006-10-20| 518.69
#2006-10-23| 513.59
#2006-10-24| 513.09
#2006-10-25| 512.16
#2006-10-26| 514.93
#2006-10-27| 519.16
#2006-10-30| 524.00
#2006-10-31| 521.74
#2006-11-01| 524.42
#2006-11-02| 527.23
#2006-11-03| 531.01
#2006-11-06| 534.63
#2006-11-07| 539.22
#2006-11-08| 536.71
#2006-11-09| 542.67
#2006-11-10| 544.67
#2006-11-13| 544.47
#2006-11-14| 544.15
#2006-11-15| 543.23
#2006-11-16| 543.32
#2006-11-17| 533.05
#2006-11-20| 527.22
#2006-11-21| 531.07
#2006-11-22| 537.28
#2006-11-23| .
#2006-11-24| 542.84
#2006-11-27| 541.31
#2006-11-28| 536.98
#2006-11-29| 537.96
#2006-11-30| 539.62
#2006-12-01| 547.50
#2006-12-04| 549.24
#2006-12-05| 549.97
#2006-12-06| 542.79
#2006-12-07| 541.37
#2006-12-08| 539.92
#2006-12-11| 529.46
#2006-12-12| 515.53
#2006-12-13| 524.08
#2006-12-14| 535.11
#2006-12-15| 540.02
#2006-12-18| 543.15
#2006-12-19| 535.53
#2006-12-20| 536.02
#2006-12-21| 541.52
#2006-12-22| 546.66
#2006-12-25| .
#2006-12-26| 553.61
#2006-12-27| 559.08
#2006-12-28| 556.57
#2006-12-29| 558.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 567.15
#2007-01-04| 568.63
#2007-01-05| 562.78
#2007-01-08| 557.42
#2007-01-09| 552.62
#2007-01-10| 541.85
#2007-01-11| 550.97
#2007-01-12| 562.99
#2007-01-15| .
#2007-01-16| 568.85
#2007-01-17| 573.77
#2007-01-18| 576.69
#2007-01-19| 572.52
#2007-01-22| 575.93
#2007-01-23| 565.61
#2007-01-24| 560.42
#2007-01-25| 559.32
#2007-01-26| 558.19
#2007-01-29| 559.06
#2007-01-30| 559.82
#2007-01-31| 559.83
#2007-02-01| 564.45
#2007-02-02| 569.91
#2007-02-05| 572.49
#2007-02-06| 574.46
#2007-02-07| 579.74
#2007-02-08| 576.38
#2007-02-09| 568.81
#2007-02-12| 556.01
#2007-02-13| 552.91
#2007-02-14| 555.74
#2007-02-15| 570.16
#2007-02-16| 571.33
#2007-02-19| .
#2007-02-20| 566.76
#2007-02-21| 569.77
#2007-02-22| 559.75
#2007-02-23| 544.26
#2007-02-26| 547.76
#2007-02-27| 543.34
#2007-02-28| 526.37
#2007-03-01| 527.73
#2007-03-02| 521.94
#2007-03-05| 494.13
#2007-03-06| 501.78
#2007-03-07| 505.76
#2007-03-08| 525.27
#2007-03-09| 521.44
#2007-03-12| 524.93
#2007-03-13| 530.44
#2007-03-14| 523.02
#2007-03-15| 527.83
#2007-03-16| 525.92
#2007-03-19| 529.24
#2007-03-20| 536.99
#2007-03-21| 543.38
#2007-03-22| 546.33
#2007-03-23| 552.24
#2007-03-26| 552.94
#2007-03-27| 553.21
#2007-03-28| 551.54
#2007-03-29| 549.16
#2007-03-30| 564.03
#2007-04-02| 552.02
#2007-04-03| 558.94
#2007-04-04| 568.56
#2007-04-05| 569.62
#2007-04-06| .
#2007-04-09| 574.49
#2007-04-10| 576.92
#2007-04-11| 574.21
#2007-04-12| 574.37
#2007-04-13| 582.94
#2007-04-16| 595.49
#2007-04-17| 593.54
#2007-04-18| 600.06
#2007-04-19| 601.09
#2007-04-20| 608.98
#2007-04-23| 607.06
#2007-04-24| 616.14
#2007-04-25| 627.11
#2007-04-26| 628.48
#2007-04-27| 602.43
#2007-04-30| 602.39
#2007-05-01| 602.39
#2007-05-02| 603.55
#2007-05-03| 610.71
#2007-05-04| 614.72
#2007-05-07| 611.78
#2007-05-08| 603.96
#2007-05-09| 602.96
#2007-05-10| 598.51
#2007-05-11| 597.32
#2007-05-14| 605.63
#2007-05-15| 606.23
#2007-05-16| 612.33
#2007-05-17| 614.16
#2007-05-18| 616.68
#2007-05-21| 620.72
#2007-05-22| 625.13
#2007-05-23| 625.39
#2007-05-24| 620.57
#2007-05-25| 625.60
#2007-05-28| .
#2007-05-29| 639.80
#2007-05-30| 630.26
#2007-05-31| 637.76
#2007-06-01| 644.26
#2007-06-04| 641.75
#2007-06-05| 643.37
#2007-06-06| 631.12
#2007-06-07| 628.61
#2007-06-08| 618.87
#2007-06-11| 624.62
#2007-06-12| 623.84
#2007-06-13| 624.96
#2007-06-14| 632.50
#2007-06-15| 633.81
#2007-06-18| 633.24
#2007-06-19| 634.90
#2007-06-20| 638.30
#2007-06-21| 636.72
#2007-06-22| 637.44
#2007-06-25| 630.91
#2007-06-26| 628.71
#2007-06-27| 626.81
#2007-06-28| 628.45
#2007-06-29| 635.19
#2007-07-02| 643.47
#2007-07-03| 645.69
#2007-07-04| .
#2007-07-05| 646.76
#2007-07-06| 645.25
#2007-07-09| 648.63
#2007-07-10| 648.46
#2007-07-11| 647.04
#2007-07-12| 650.31
#2007-07-13| 649.08
#2007-07-16| 645.43
#2007-07-17| 646.21
#2007-07-18| 645.41
#2007-07-19| 648.30
#2007-07-20| 648.81
#2007-07-23| 642.82
#2007-07-24| 636.82
#2007-07-25| 630.45
#2007-07-26| 635.17
#2007-07-27| 617.10
#2007-07-30| 616.80
#2007-07-31| 623.82
#2007-08-01| 604.33
#2007-08-02| 607.70
#2007-08-03| 609.97
#2007-08-06| 604.67
#2007-08-07| 607.35
#2007-08-08| 615.71
#2007-08-09| 611.90
#2007-08-10| 600.01
#2007-08-13| 604.08
#2007-08-14| 599.79
#2007-08-15| 598.27
#2007-08-16| 570.20
#2007-08-17| 565.51
#2007-08-20| 575.37
#2007-08-21| 559.83
#2007-08-22| 564.84
#2007-08-23| 563.10
#2007-08-24| 567.76
#2007-08-27| 579.03
#2007-08-28| 577.25
#2007-08-29| 575.85
#2007-08-30| 579.88
#2007-08-31| 594.85
#2007-09-03| .
#2007-09-04| 608.66
#2007-09-05| 612.67
#2007-09-06| 619.34
#2007-09-07| 622.25
#2007-09-10| 621.98
#2007-09-11| 623.18
#2007-09-12| 620.83
#2007-09-13| 623.61
#2007-09-14| 617.44
#2007-09-17| 615.15
#2007-09-18| 616.97
#2007-09-19| 627.54
#2007-09-20| 628.99
#2007-09-21| 626.67
#2007-09-24| 628.84
#2007-09-25| 631.16
#2007-09-26| 632.95
#2007-09-27| 641.42
#2007-09-28| 646.49
#2007-10-01| 654.20
#2007-10-02| 655.00
#2007-10-03| 657.31
#2007-10-04| 655.83
#2007-10-05| 658.63
#2007-10-08| 645.94
#2007-10-09| 653.56
#2007-10-10| 659.20
#2007-10-11| 666.87
#2007-10-12| 655.88
#2007-10-15| 662.09
#2007-10-16| 659.70
#2007-10-17| 647.17
#2007-10-18| 646.94
#2007-10-19| 638.99
#2007-10-22| 636.56
#2007-10-23| 657.33
#2007-10-24| 656.16
#2007-10-25| 651.40
#2007-10-26| 661.46
#2007-10-29| 668.00
#2007-10-30| 666.55
#2007-10-31| 671.85
#2007-11-01| 667.22
#2007-11-02| 668.50
#2007-11-05| 663.43
#2007-11-06| 662.84
#2007-11-07| 661.04
#2007-11-08| 656.45
#2007-11-09| 653.86
#2007-11-12| 646.07
#2007-11-13| 644.85
#2007-11-14| 659.40
#2007-11-15| 658.05
#2007-11-16| 656.58
#2007-11-19| 666.08
#2007-11-20| 662.06
#2007-11-21| 641.15
#2007-11-22| .
#2007-11-23| 634.54
#2007-11-26| 638.56
#2007-11-27| 635.62
#2007-11-28| 634.83
#2007-11-29| 634.90
#2007-11-30| 642.71
#2007-12-03| 651.91
#2007-12-04| 652.74
#2007-12-05| 668.74
#2007-12-06| 672.94
#2007-12-07| 680.84
#2007-12-10| 677.54
#2007-12-11| 685.56
#2007-12-12| 701.08
#2007-12-13| 703.90
#2007-12-14| 716.21
#2007-12-17| 694.54
#2007-12-18| 703.88
#2007-12-19| 700.93
#2007-12-20| 700.92
#2007-12-21| 702.68
#2007-12-24| 713.48
#2007-12-25| .
#2007-12-26| 718.54
#2007-12-27| 713.75
#2007-12-28| 719.04
#2007-12-31| 728.13
#2008-01-01| .
#2008-01-02| 736.07
#2008-01-03| 723.48
#2008-01-04| 724.72
#2008-01-07| 719.53
#2008-01-08| 711.26
#2008-01-09| 708.49
#2008-01-10| 692.32
#2008-01-11| 694.69
#2008-01-14| 694.70
#2008-01-15| 692.13
#2008-01-16| 683.45
#2008-01-17| 681.87
#2008-01-18| 668.03
#2008-01-21| .
#2008-01-22| 579.30
#2008-01-23| 599.80
#2008-01-24| 585.38
#2008-01-25| 612.89
#2008-01-28| 604.54
#2008-01-29| 607.48
#2008-01-30| 603.82
#2008-01-31| 596.96
#2008-02-01| 602.56
#2008-02-04| 611.55
#2008-02-05| 618.53
#2008-02-06| 611.14
#2008-02-07| 600.29
#2008-02-08| 598.09
#2008-02-11| 582.95
#2008-02-12| 582.66
#2008-02-13| 578.23
#2008-02-14| 597.35
#2008-02-15| 606.13
#2008-02-18| .
#2008-02-19| 608.41
#2008-02-20| 598.91
#2008-02-21| 610.74
#2008-02-22| 610.19
#2008-02-25| 617.25
#2008-02-26| 621.69
#2008-02-27| 628.59
#2008-02-28| 636.51
#2008-02-29| 634.72
#2008-03-03| 627.86
#2008-03-04| 617.90
#2008-03-05| 625.49
#2008-03-06| 626.72
#2008-03-07| 611.00
#2008-03-10| 606.92
#2008-03-11| 610.36
#2008-03-12| 616.60
#2008-03-13| 599.15
#2008-03-14| 606.17
#2008-03-17| 575.81
#2008-03-18| 578.35
#2008-03-19| 581.80
#2008-03-20| 580.73
#2008-03-21| .
#2008-03-24| 587.69
#2008-03-25| 603.65
#2008-03-26| 600.41
#2008-03-27| 610.07
#2008-03-28| 622.88
#2008-03-31| 619.31
#2008-04-01| 618.40
#2008-04-02| 625.87
#2008-04-03| 630.52
#2008-04-04| 625.37
#2008-04-07| 635.87
#2008-04-08| 634.83
#2008-04-09| 636.85
#2008-04-10| 634.07
#2008-04-11| 632.74
#2008-04-14| 632.72
#2008-04-15| 648.23
#2008-04-16| 654.22
#2008-04-17| 657.37
#2008-04-18| 656.19
#2008-04-21| 666.16
#2008-04-22| 672.63
#2008-04-23| 671.88
#2008-04-24| 667.66
#2008-04-25| 673.19
#2008-04-28| 675.76
#2008-04-29| 675.10
#2008-04-30| 677.06
#2008-05-01| 679.51
#2008-05-02| 687.28
#2008-05-05| 690.66
#2008-05-06| 680.68
#2008-05-07| 674.65
#2008-05-08| 667.60
#2008-05-09| 661.12
#2008-05-12| 658.74
#2008-05-13| 661.88
#2008-05-14| 669.65
#2008-05-15| 672.05
#2008-05-16| 674.16
#2008-05-19| 675.46
#2008-05-20| 666.12
#2008-05-21| 660.99
#2008-05-22| 659.13
#2008-05-23| 665.18
#2008-05-26| .
#2008-05-27| 663.15
#2008-05-28| 675.69
#2008-05-29| 676.97
#2008-05-30| 691.90
#2008-06-02| 691.66
#2008-06-03| 687.79
#2008-06-04| 673.57
#2008-06-05| 682.19
#2008-06-06| 676.40
#2008-06-09| 677.07
#2008-06-10| 685.02
#2008-06-11| 690.52
#2008-06-12| 692.67
#2008-06-13| 697.42
#2008-06-16| 701.96
#2008-06-17| 706.54
#2008-06-18| 700.91
#2008-06-19| 690.77
#2008-06-20| 678.20
#2008-06-23| 664.51
#2008-06-24| 656.93
#2008-06-25| 661.00
#2008-06-26| 662.71
#2008-06-27| 651.35
#2008-06-30| 654.71
#2008-07-01| 636.40
#2008-07-02| 648.11
#2008-07-03| 632.79
#2008-07-04| .
#2008-07-07| 630.71
#2008-07-08| 627.97
#2008-07-09| 638.96
#2008-07-10| 641.92
#2008-07-11| 644.19
#2008-07-14| 640.68
#2008-07-15| 620.02
#2008-07-16| 626.51
#2008-07-17| 632.14
#2008-07-18| 635.82
#2008-07-21| 652.51
#2008-07-22| 653.02
#2008-07-23| 669.21
#2008-07-24| 665.66
#2008-07-25| 660.27
#2008-07-28| 657.52
#2008-07-29| 648.64
#2008-07-30| 659.68
#2008-07-31| 653.99
#2008-08-01| 661.55
#2008-08-04| 666.77
#2008-08-05| 672.98
#2008-08-06| 669.72
#2008-08-07| 672.72
#2008-08-08| 671.06
#2008-08-11| 665.75
#2008-08-12| 657.31
#2008-08-13| 657.82
#2008-08-14| 657.67
#2008-08-15| 652.80
#2008-08-18| 644.57
#2008-08-19| 642.37
#2008-08-20| 651.08
#2008-08-21| 644.85
#2008-08-22| 646.96
#2008-08-25| 642.16
#2008-08-26| 641.59
#2008-08-27| 643.43
#2008-08-28| 640.49
#2008-08-29| 644.37
#2008-09-01| .
#2008-09-02| 642.14
#2008-09-03| 639.82
#2008-09-04| 634.26
#2008-09-05| 620.84
#2008-09-08| 626.05
#2008-09-09| 617.56
#2008-09-10| 610.52
#2008-09-11| 597.41
#2008-09-12| 598.14
#2008-09-15| 576.25
#2008-09-16| 549.08
#2008-09-17| 543.90
#2008-09-18| 539.53
#2008-09-19| 566.66
#2008-09-22| 573.82
#2008-09-23| 562.46
#2008-09-24| 559.75
#2008-09-25| 548.16
#2008-09-26| 540.13
#2008-09-29| 515.52
#2008-09-30| 519.38
#2008-10-01| 529.25
#2008-10-02| 521.88
#2008-10-03| 513.01
#2008-10-06| 474.26
#2008-10-07| 465.04
#2008-10-08| 445.98
#2008-10-09| 449.86
#2008-10-10| 423.08
#2008-10-13| 435.44
#2008-10-14| 459.94
#2008-10-15| 444.51
#2008-10-16| 433.98
#2008-10-17| 420.38
#2008-10-20| 432.64
#2008-10-21| 439.42
#2008-10-22| 417.98
#2008-10-23| 399.51
#2008-10-24| 364.48
#2008-10-27| 350.01
#2008-10-28| 364.52
#2008-10-29| 362.12
#2008-10-30| 377.20
#2008-10-31| 389.12
#2008-11-03| 401.01
#2008-11-04| 409.47
#2008-11-05| 410.40
#2008-11-06| 402.50
#2008-11-07| 404.77
#2008-11-10| 423.70
#2008-11-11| 406.15
#2008-11-12| 393.02
#2008-11-13| 392.11
#2008-11-14| 390.75
#2008-11-17| 383.19
#2008-11-18| 376.41
#2008-11-19| 364.63
#2008-11-20| 357.19
#2008-11-21| 361.20
#2008-11-24| 367.88
#2008-11-25| 365.19
#2008-11-26| 374.42
#2008-11-27| .
#2008-11-28| 380.19
#2008-12-01| 374.03
#2008-12-02| 373.74
#2008-12-03| 374.13
#2008-12-04| 378.06
#2008-12-05| 375.74
#2008-12-08| 378.46
#2008-12-09| 378.25
#2008-12-10| 385.05
#2008-12-11| 385.95
#2008-12-12| 381.09
#2008-12-15| 391.06
#2008-12-16| 399.84
#2008-12-17| 396.41
#2008-12-18| 405.68
#2008-12-19| 406.45
#2008-12-22| 399.29
#2008-12-23| 387.26
#2008-12-24| 388.43
#2008-12-25| .
#2008-12-26| 387.08
#2008-12-29| 393.64
#2008-12-30| 396.14
#2008-12-31| 397.55
#2009-01-01| .
#2009-01-02| 401.69
#2009-01-05| 403.77
#2009-01-06| 406.52
#2009-01-07| 391.17
#2009-01-08| 392.27
#2009-01-09| 392.53
#2009-01-12| 384.79
#2009-01-13| 377.50
#2009-01-14| 385.34
#2009-01-15| 374.54
#2009-01-16| 378.76
#2009-01-19| .
#2009-01-20| 368.10
#2009-01-21| 361.22
#2009-01-22| 357.71
#2009-01-23| 359.71
#2009-01-26| 360.67
#2009-01-27| 367.21
#2009-01-28| 368.36
#2009-01-29| 364.61
#2009-01-30| 360.79
#2009-02-02| 357.16
#2009-02-03| 354.58
#2009-02-04| 352.62
#2009-02-05| 352.61
#2009-02-06| 359.08
#2009-02-09| 365.75
#2009-02-10| 366.86
#2009-02-11| 364.36
#2009-02-12| 362.68
#2009-02-13| 365.54
#2009-02-16| .
#2009-02-17| 348.75
#2009-02-18| 344.15
#2009-02-19| 346.98
#2009-02-20| 341.41
#2009-02-23| 342.09
#2009-02-24| 339.15
#2009-02-25| 341.44
#2009-02-26| 341.10
#2009-02-27| 333.68
#2009-03-02| 327.44
#2009-03-03| 324.80
#2009-03-04| 329.26
#2009-03-05| 322.30
#2009-03-06| 323.97
#2009-03-09| 320.18
#2009-03-10| 323.13
#2009-03-11| 322.58
#2009-03-12| 327.51
#2009-03-13| 330.52
#2009-03-16| 334.76
#2009-03-17| 334.10
#2009-03-18| 341.08
#2009-03-19| 347.47
#2009-03-20| 342.02
#2009-03-23| 353.37
#2009-03-24| 350.75
#2009-03-25| 351.66
#2009-03-26| 359.78
#2009-03-27| 366.40
#2009-03-30| 360.20
#2009-03-31| 370.76
#2009-04-01| 369.40
#2009-04-02| 383.72
#2009-04-03| 388.08
#2009-04-06| 380.46
#2009-04-07| 382.19
#2009-04-08| 392.50
#2009-04-09| 396.60
#2009-04-10| .
#2009-04-13| 401.35
#2009-04-14| 402.71
#2009-04-15| 416.12
#2009-04-16| 408.79
#2009-04-17| 404.92
#2009-04-20| 399.90
#2009-04-21| 401.80
#2009-04-22| 401.25
#2009-04-23| 408.77
#2009-04-24| 412.31
#2009-04-27| 413.74
#2009-04-28| 405.14
#2009-04-29| 415.04
#2009-04-30| 416.68
#2009-05-01| 417.24
#2009-05-04| 426.02
#2009-05-05| 430.97
#2009-05-06| 428.33
#2009-05-07| 436.61
#2009-05-08| 434.95
#2009-05-11| 432.05
#2009-05-12| 437.93
#2009-05-13| 431.93
#2009-05-14| 433.26
#2009-05-15| 442.59
#2009-05-18| 484.12
#2009-05-19| 471.62
#2009-05-20| 483.23
#2009-05-21| 480.62
#2009-05-22| 492.45
#2009-05-25| .
#2009-05-26| 490.58
#2009-05-27| 503.50
#2009-05-28| 502.74
#2009-05-29| 500.93
#2009-06-01| 501.39
#2009-06-02| 502.76
#2009-06-03| 506.91
#2009-06-04| 517.57
#2009-06-05| 523.80
#2009-06-08| 508.43
#2009-06-09| 516.15
#2009-06-10| 532.38
#2009-06-11| 534.75
#2009-06-12| 529.01
#2009-06-15| 521.58
#2009-06-16| 524.80
#2009-06-17| 514.46
#2009-06-18| 511.96
#2009-06-19| 519.25
#2009-06-22| 510.13
#2009-06-23| 510.90
#2009-06-24| 524.12
#2009-06-25| 519.97
#2009-06-26| 522.60
#2009-06-29| 520.66
#2009-06-30| 514.98
#2009-07-01| 517.73
#2009-07-02| 522.24
#2009-07-03| .
#2009-07-06| 514.74
#2009-07-07| 519.00
#2009-07-08| 508.21
#2009-07-09| 513.84
#2009-07-10| 502.22
#2009-07-13| 499.88
#2009-07-14| 512.04
#2009-07-15| 524.90
#2009-07-16| 526.48
#2009-07-17| 531.45
#2009-07-20| 544.51
#2009-07-21| 539.77
#2009-07-22| 534.23
#2009-07-23| 549.84
#2009-07-24| 555.14
#2009-07-27| 558.50
#2009-07-28| 553.15
#2009-07-29| 544.10
#2009-07-30| 544.87
#2009-07-31| 554.71
#2009-08-03| 563.45
#2009-08-04| 555.84
#2009-08-05| 560.40
#2009-08-06| 554.42
#2009-08-07| 548.25
#2009-08-10| 549.57
#2009-08-11| 551.33
#2009-08-12| 552.29
#2009-08-13| 561.80
#2009-08-14| 556.71
#2009-08-17| 537.24
#2009-08-18| 541.51
#2009-08-19| 540.19
#2009-08-20| 542.73
#2009-08-21| 545.86
#2009-08-24| 550.27
#2009-08-25| 556.59
#2009-08-26| 559.56
#2009-08-27| 563.65
#2009-08-28| 566.90
#2009-08-31| 560.37
#2009-09-01| 553.88
#2009-09-02| 554.52
#2009-09-03| 552.39
#2009-09-04| 558.72
#2009-09-07| .
#2009-09-08| 569.40
#2009-09-09| 570.31
#2009-09-10| 572.56
#2009-09-11| 574.07
#2009-09-14| 571.08
#2009-09-15| 577.95
#2009-09-16| 585.13
#2009-09-17| 585.64
#2009-09-18| 590.44
#2009-09-21| 589.05
#2009-09-22| 595.54
#2009-09-23| 598.62
#2009-09-24| 602.79
#2009-09-25| 627.58
#2009-09-28| 628.06
#2009-09-29| 637.37
#2009-09-30| 637.66
#2009-10-01| 633.97
#2009-10-02| 634.58
#2009-10-05| 633.84
#2009-10-06| 647.09
#2009-10-07| 660.28
#2009-10-08| 666.53
#2009-10-09| 659.70
#2009-10-12| 664.71
#2009-10-13| 665.09
#2009-10-14| 680.32
#2009-10-15| 674.95
#2009-10-16| 672.69
#2009-10-19| 681.40
#2009-10-20| 678.48
#2009-10-21| 665.61
#2009-10-22| 658.31
#2009-10-23| 671.33
#2009-10-26| 675.44
#2009-10-27| 669.09
#2009-10-28| 660.63
#2009-10-29| 661.67
#2009-10-30| 658.01
#2009-11-02| 659.98
#2009-11-03| 657.49
#2009-11-04| 674.89
#2009-11-05| 680.37
#2009-11-06| 687.28
#2009-11-09| 705.64
#2009-11-10| 701.63
#2009-11-11| 713.18
#2009-11-12| 703.97
#2009-11-13| 709.16
#2009-11-16| 717.18
#2009-11-17| 720.49
#2009-11-18| 722.81
#2009-11-19| 718.04
#2009-11-20| 721.78
#2009-11-23| 730.03
#2009-11-24| 733.32
#2009-11-25| 731.30
#2009-11-26| .
#2009-11-27| 722.81
#2009-11-30| 732.94
#2009-12-01| 753.91
#2009-12-02| 753.10
#2009-12-03| 766.39
#2009-12-04| 771.86
#2009-12-07| 759.48
#2009-12-08| 757.99
#2009-12-09| 755.75
#2009-12-10| 754.66
#2009-12-11| 753.17
#2009-12-14| 752.44
#2009-12-15| 753.58
#2009-12-16| 758.32
#2009-12-17| 759.81
#2009-12-18| 767.89
#2009-12-21| 766.17
#2009-12-22| 766.50
#2009-12-23| 771.14
#2009-12-24| 775.44
#2009-12-25| .
#2009-12-28| 776.22
#2009-12-29| 763.31
#2009-12-30| 762.82
#2009-12-31| 767.19
#2010-01-01| .
#2010-01-04| 772.93
#2010-01-05| 778.66
#2010-01-06| 797.12
#2010-01-07| 792.16
#2010-01-08| 793.14
#2010-01-11| 798.70
#2010-01-12| 789.52
#2010-01-13| 790.89
#2010-01-14| 796.51
#2010-01-15| 795.52
#2010-01-18| .
#2010-01-19| 782.79
#2010-01-20| 780.24
#2010-01-21| 760.14
#2010-01-22| 750.46
#2010-01-25| 747.27
#2010-01-26| 745.70
#2010-01-27| 724.43
#2010-01-28| 731.20
#2010-01-29| 738.60
#2010-02-01| 748.94
#2010-02-02| 750.05
#2010-02-03| 755.34
#2010-02-04| 741.42
#2010-02-05| 720.67
#2010-02-08| 725.02
#2010-02-09| 734.30
#2010-02-10| 734.58
#2010-02-11| 742.15
#2010-02-12| 742.74
#2010-02-15| .
#2010-02-16| 756.48
#2010-02-17| 759.43
#2010-02-18| 760.63
#2010-02-19| 759.96
#2010-02-22| 757.55
#2010-02-23| 758.86
#2010-02-24| 754.45
#2010-02-25| 757.68
#2010-02-26| 773.32
#2010-03-01| 775.72
#2010-03-02| 787.45
#2010-03-03| 797.21
#2010-03-04| 801.24
#2010-03-05| 805.73
#2010-03-08| 809.96
#2010-03-09| 804.77
#2010-03-10| 809.77
#2010-03-11| 810.16
#2010-03-12| 809.55
#2010-03-15| 804.59
#2010-03-16| 811.54
#2010-03-17| 823.39
#2010-03-18| 821.25
#2010-03-19| 828.18
#2010-03-22| 828.59
#2010-03-23| 840.63
#2010-03-24| 841.71
#2010-03-25| 850.90
#2010-03-26| 854.34
#2010-03-29| 859.50
#2010-03-30| 856.59
#2010-03-31| 865.21
#2010-04-01| 870.96
#2010-04-02| .
#2010-04-05| 884.16
#2010-04-06| 879.60
#2010-04-07| 888.16
#2010-04-08| 879.67
#2010-04-09| 881.78
#2010-04-12| 875.96
#2010-04-13| 874.46
#2010-04-14| 882.70
#2010-04-15| 892.45
#2010-04-16| 889.55
#2010-04-19| 873.62
#2010-04-20| 883.65
#2010-04-21| 887.17
#2010-04-22| 884.30
#2010-04-23| 885.65
#2010-04-26| 890.24
#2010-04-27| 889.17
#2010-04-28| 882.14
#2010-04-29| 880.73
#2010-04-30| 894.38
#2010-05-03| 893.28
#2010-05-04| 890.23
#2010-05-05| 879.76
#2010-05-06| 871.51
#2010-05-07| 849.74
#2010-05-10| 866.51
#2010-05-11| 853.14
#2010-05-12| 864.62
#2010-05-13| 873.55
#2010-05-14| 871.59
#2010-05-17| 864.63
#2010-05-18| 866.95
#2010-05-19| 834.36
#2010-05-20| 826.27
#2010-05-21| 822.65
#2010-05-24| 818.84
#2010-05-25| 792.30
#2010-05-26| 812.63
#2010-05-27| 824.41
#2010-05-28| 846.96
#2010-05-31| .
#2010-06-01| 841.80
#2010-06-02| 845.79
#2010-06-03| 855.95
#2010-06-04| 855.03
#2010-06-07| 842.54
#2010-06-08| 843.87
#2010-06-09| 851.36
#2010-06-10| 864.68
#2010-06-11| 867.03
#2010-06-14| 874.57
#2010-06-15| 883.93
#2010-06-16| 881.58
#2010-06-17| 890.42
#2010-06-18| 883.19
#2010-06-21| 895.72
#2010-06-22| 891.84
#2010-06-23| 899.05
#2010-06-24| 896.38
#2010-06-25| 900.92
#2010-06-28| 906.64
#2010-06-29| 891.37
#2010-06-30| 895.93
#2010-07-01| 890.37
#2010-07-02| 885.46
#2010-07-05| .
#2010-07-06| 890.91
#2010-07-07| 881.33
#2010-07-08| 886.31
#2010-07-09| 893.16
#2010-07-12| 888.20
#2010-07-13| 887.57
#2010-07-14| 882.26
#2010-07-15| 881.91
#2010-07-16| 879.31
#2010-07-19| 872.47
#2010-07-20| 869.79
#2010-07-21| 873.39
#2010-07-22| 875.95
#2010-07-23| 876.21
#2010-07-26| 871.94
#2010-07-27| 877.68
#2010-07-28| 881.73
#2010-07-29| 882.97
#2010-07-30| 881.12
#2010-08-02| 894.57
#2010-08-03| 899.99
#2010-08-04| 898.96
#2010-08-05| 895.79
#2010-08-06| 893.19
#2010-08-09| 894.05
#2010-08-10| 883.56
#2010-08-11| 867.79
#2010-08-12| 868.07
#2010-08-13| 866.74
#2010-08-16| 869.04
#2010-08-17| 877.01
#2010-08-18| 884.19
#2010-08-19| 891.63
#2010-08-20| 894.42
#2010-08-23| 897.22
#2010-08-24| 891.67
#2010-08-25| 884.33
#2010-08-26| 886.81
#2010-08-27| 879.81
#2010-08-30| 884.26
#2010-08-31| 881.13
#2010-09-01| 891.67
#2010-09-02| 899.75
#2010-09-03| 911.13
#2010-09-06| .
#2010-09-07| 919.10
#2010-09-08| 920.59
#2010-09-09| 925.37
#2010-09-10| 929.62
#2010-09-13| 942.66
#2010-09-14| 938.20
#2010-09-15| 937.99
#2010-09-16| 938.88
#2010-09-17| 958.74
#2010-09-20| 965.75
#2010-09-21| 970.64
#2010-09-22| 969.43
#2010-09-23| 969.02
#2010-09-24| 979.87
#2010-09-27| 989.84
#2010-09-28| 985.01
#2010-09-29| 990.23
#2010-09-30| 995.20
#2010-10-01|1015.50
#2010-10-04|1022.87
#2010-10-05|1025.87
#2010-10-06|1029.70
#2010-10-07|1035.17
#2010-10-08|1038.96
#2010-10-11|1042.45
#2010-10-12|1035.13
#2010-10-13|1049.53
#2010-10-14|1050.30
#2010-10-15|1045.59
#2010-10-18|1038.04
#2010-10-19|1043.66
#2010-10-20|1045.29
#2010-10-21|1062.28
#2010-10-22|1052.94
#2010-10-25|1066.89
#2010-10-26|1066.98
#2010-10-27|1061.02
#2010-10-28|1049.35
#2010-10-29|1059.81
#2010-11-01|1072.12
#2010-11-02|1077.17
#2010-11-03|1090.50
#2010-11-04|1097.19
#2010-11-05|1103.26
#2010-11-08|1101.25
#2010-11-09|1104.10
#2010-11-10|1097.87
#2010-11-11|1096.64
#2010-11-12|1076.14
#2010-11-15|1075.16
#2010-11-16|1063.44
#2010-11-17|1059.17
#2010-11-18|1074.80
#2010-11-19|1068.22
#2010-11-22|1074.69
#2010-11-23|1061.44
#2010-11-24|1061.96
#2010-11-25| .
#2010-11-26|1047.32
#2010-11-29|1051.32
#2010-11-30|1055.16
#2010-12-01|1066.74
#2010-12-02|1078.50
#2010-12-03|1081.79
#2010-12-06|1086.54
#2010-12-07|1095.96
#2010-12-08|1079.40
#2010-12-09|1049.50
#2010-12-10|1060.20
#2010-12-13|1071.64
#2010-12-14|1077.65
#2010-12-15|1056.36
#2010-12-16|1053.97
#2010-12-17|1055.92
#2010-12-20|1045.35
#2010-12-21|1052.94
#2010-12-22|1052.59
#2010-12-23|1056.14
#2010-12-24| .
#2010-12-27|1064.33
#2010-12-28|1068.69
#2010-12-29|1075.97
#2010-12-30|1085.94
#2010-12-31|1097.08
#2011-01-03|1099.73
#2011-01-04|1104.15
#2011-01-05|1098.33
#2011-01-06|1096.38
#2011-01-07|1080.35
#2011-01-10|1060.43
#2011-01-11|1065.51
#2011-01-12|1073.87
#2011-01-13|1062.46
#2011-01-14|1054.92
#2011-01-17| .
#2011-01-18|1058.99
#2011-01-19|1058.62
#2011-01-20|1053.43
#2011-01-21|1047.26
#2011-01-24|1043.86
#2011-01-25|1036.28
#2011-01-26|1034.97
#2011-01-27|1021.02
#2011-01-28|1006.85
#2011-01-31|1010.57
#2011-02-01|1003.72
#2011-02-02|1006.33
#2011-02-03|1005.11
#2011-02-04| 994.39
#2011-02-07| 986.79
#2011-02-08| 984.94
#2011-02-09| 961.38
#2011-02-10| 952.11
#2011-02-11| 961.51
#2011-02-14| 982.36
#2011-02-15| 984.68
#2011-02-16| 984.97
#2011-02-17| 992.46
#2011-02-18| 991.80
#2011-02-21| .
#2011-02-22| 984.09
#2011-02-23| 978.91
#2011-02-24| 954.49
#2011-02-25| 959.51
#2011-02-28| 964.48
#2011-03-01| 987.90
#2011-03-02| 987.95
#2011-03-03| 986.32
#2011-03-04| 989.10
#2011-03-07| 981.48
#2011-03-08| 982.65
#2011-03-09| 987.01
#2011-03-10| 978.53
#2011-03-11| 973.71
#2011-03-14| 980.16
#2011-03-15| 962.80
#2011-03-16| 975.72
#2011-03-17| 968.85
#2011-03-18| 965.92
#2011-03-21| 972.85
#2011-03-22| 983.81
#2011-03-23| 995.20
#2011-03-24| 997.65
#2011-03-25|1005.08
#2011-03-28| 994.61
#2011-03-29|1004.75
#2011-03-30|1024.30
#2011-03-31|1023.98
#2011-04-01|1029.44
#2011-04-04|1032.60
#2011-04-05|1038.95
#2011-04-06|1042.72
#2011-04-07|1045.49
#2011-04-08|1047.01
#2011-04-11|1042.44
#2011-04-12|1039.76
#2011-04-13|1043.69
#2011-04-14|1041.65
#2011-04-15|1045.87
#2011-04-18|1034.87
#2011-04-19|1033.63
#2011-04-20|1048.30
#2011-04-21|1046.47
#2011-04-22| .
#2011-04-25|1044.35
#2011-04-26|1049.51
#2011-04-27|1050.21
#2011-04-28|1044.15
#2011-04-29|1046.90
#2011-05-02|1052.43
#2011-05-03|1034.48
#2011-05-04|1025.95
#2011-05-05|1016.16
#2011-05-06|1028.68
#2011-05-09|1029.44
#2011-05-10|1029.29
#2011-05-11|1039.24
#2011-05-12|1028.95
#2011-05-13|1039.85
#2011-05-16|1038.68
#2011-05-17|1032.06
#2011-05-18|1030.41
#2011-05-19|1025.44
#2011-05-20|1029.35
#2011-05-23|1005.89
#2011-05-24|1004.99
#2011-05-25|1002.20
#2011-05-26|1007.38
#2011-05-27|1019.96
#2011-05-30| .
#2011-05-31|1051.99
#2011-06-01|1052.89
#2011-06-02|1051.58
#2011-06-03|1048.56
#2011-06-06|1052.71
#2011-06-07|1063.41
#2011-06-08|1049.81
#2011-06-09|1037.91
#2011-06-10|1033.94
#2011-06-13|1030.41
#2011-06-14|1037.10
#2011-06-15|1036.38
#2011-06-16|1029.36
#2011-06-17|1023.68
#2011-06-20|1006.71
#2011-06-21|1015.89
#2011-06-22|1012.57
#2011-06-23|1004.39
#2011-06-24|1014.75
#2011-06-27|1015.19
#2011-06-28|1026.37
#2011-06-29|1032.84
#2011-06-30|1037.70
#2011-07-01|1042.00
#2011-07-04| .
#2011-07-05|1052.24
#2011-07-06|1047.37
#2011-07-07|1062.27
#2011-07-08|1049.29
#2011-07-11|1038.61
#2011-07-12|1027.80
#2011-07-13|1041.82
#2011-07-14|1044.08
#2011-07-15|1044.20
#2011-07-18|1034.57
#2011-07-19|1041.63
#2011-07-20|1033.29
#2011-07-21|1026.73
#2011-07-22|1039.75
#2011-07-25|1045.46
#2011-07-26|1044.74
#2011-07-27|1040.16
#2011-07-28|1038.54
#2011-07-29|1035.23
#2011-08-01|1043.55
#2011-08-02|1034.46
#2011-08-03|1018.13
#2011-08-04| 999.50
#2011-08-05| 978.68
#2011-08-08| 953.46
#2011-08-09| 927.18
#2011-08-10| 934.47
#2011-08-11| 932.53
#2011-08-12| 933.32
#2011-08-15| 933.54
#2011-08-16| 922.03
#2011-08-17| 924.83
#2011-08-18| 905.33
#2011-08-19| 893.58
#2011-08-22| 893.72
#2011-08-23| 898.58
#2011-08-24| 889.55
#2011-08-25| 897.62
#2011-08-26| 889.76
#2011-08-29| 904.00
#2011-08-30| 918.29
#2011-08-31| 926.53
#2011-09-01| 930.44
#2011-09-02| 931.90
#2011-09-05| .
#2011-09-06| 913.02
#2011-09-07| 919.25
#2011-09-08| 924.89
#2011-09-09| 906.48
#2011-09-12| 885.55
#2011-09-13| 878.31
#2011-09-14| 880.99
#2011-09-15| 887.27
#2011-09-16| 900.01
#2011-09-19| 881.12
#2011-09-20| 883.13
#2011-09-21| 876.35
#2011-09-22| 834.84
#2011-09-23| 833.41
#2011-09-26| 831.65
#2011-09-27| 852.08
#2011-09-28| 859.71
#2011-09-29| 855.94
#2011-09-30| 848.94
#2011-10-03| 831.78
#2011-10-04| 813.64
#2011-10-05| 823.54
#2011-10-06| 829.29
#2011-10-07| 841.49
#2011-10-10| 848.13
#2011-10-11| 850.21
#2011-10-12| 861.67
#2011-10-13| 859.47
#2011-10-14| 858.28
#2011-10-17| 858.51
#2011-10-18| 845.76
#2011-10-19| 854.18
#2011-10-20| 838.42
#2011-10-21| 839.47
#2011-10-24| 848.13
#2011-10-25| 860.36
#2011-10-26| 862.85
#2011-10-27| 870.95
#2011-10-28| 891.66
#2011-10-31| 887.76
#2011-11-01| 868.60
#2011-11-02| 872.63
#2011-11-03| 873.54
#2011-11-04| 874.23
#2011-11-07| 873.09
#2011-11-08| 864.52
#2011-11-09| 845.24
#2011-11-10| 838.61
#2011-11-11| 845.42
#2011-11-14| 851.32
#2011-11-15| 842.09
#2011-11-16| 831.72
#2011-11-17| 817.05
#2011-11-18| 807.97
#2011-11-21| 792.37
#2011-11-22| 796.52
#2011-11-23| 785.22
#2011-11-24| .
#2011-11-25| 788.90
#2011-11-28| 805.57
#2011-11-29| 808.76
#2011-11-30| 813.06
#2011-12-01| 823.08
#2011-12-02| 834.75
#2011-12-05| 831.26
#2011-12-06| 826.12
#2011-12-07| 818.06
#2011-12-08| 811.91
#2011-12-09| 804.82
#2011-12-12| 791.27
#2011-12-13| 785.45
#2011-12-14| 773.94
#2011-12-15| 773.34
#2011-12-16| 785.26
#2011-12-19| 775.74
#2011-12-20| 775.56
#2011-12-21| 785.37
#2011-12-22| 784.99
#2011-12-23| 784.96
#2011-12-26| .
#2011-12-27| 783.76
#2011-12-28| 780.00
#2011-12-29| 780.93
#2011-12-30| 783.94
#2012-01-02| .
#2012-01-03| 797.17
#2012-01-04| 796.50
#2012-01-05| 792.84
#2012-01-06| 792.07
#2012-01-09| 800.25
#2012-01-10| 818.07
#2012-01-11| 818.44
#2012-01-12| 822.90
#2012-01-13| 821.90
#2012-01-16| .
#2012-01-17| 837.43
#2012-01-18| 841.88
#2012-01-19| 854.43
#2012-01-20| 852.30
#2012-01-23| 855.67
#2012-01-24| 858.03
#2012-01-25| 861.13
#2012-01-26| 864.09
#2012-01-27| 874.56
#2012-01-30| 866.72
#2012-01-31| 880.84
#2012-02-01| 887.93
#2012-02-02| 887.78
#2012-02-03| 914.41
#2012-02-06| 913.56
#2012-02-07| 908.31
#2012-02-08| 909.90
#2012-02-09| 907.79
#2012-02-10| 898.68
#2012-02-13| 906.45
#2012-02-14| 893.84
#2012-02-15| 901.37
#2012-02-16| 899.03
#2012-02-17| 900.93
#2012-02-20| .
#2012-02-21| 898.05
#2012-02-22| 900.53
#2012-02-23| 899.02
#2012-02-24| 904.87
#2012-02-27| 895.76
#2012-02-28| 907.21
#2012-02-29| 912.31
#2012-03-01| 906.48
#2012-03-02| 906.53
#2012-03-05| 897.66
#2012-03-06| 882.52
#2012-03-07| 884.48
#2012-03-08| 889.87
#2012-03-09| 905.22
#2012-03-12| 899.03
#2012-03-13| 905.99
#2012-03-14| 912.11
#2012-03-15| 904.15
#2012-03-16| 896.35
#2012-03-19| 893.28
#2012-03-20| 892.49
#2012-03-21| 897.75
#2012-03-22| 887.10
#2012-03-23| 897.32
#2012-03-26| 889.62
#2012-03-27| 900.81
#2012-03-28| 897.64
#2012-03-29| 890.71
#2012-03-30| 907.06
#2012-04-02| 903.64
#2012-04-03| 906.38
#2012-04-04| 900.88
#2012-04-05| 898.98
#2012-04-06| .
#2012-04-09| 898.28
#2012-04-10| 891.67
#2012-04-11| 890.58
#2012-04-12| 891.13
#2012-04-13| 895.66
#2012-04-16| 892.21
#2012-04-17| 895.05
#2012-04-18| 898.65
#2012-04-19| 903.69
#2012-04-20| 901.79
#2012-04-23| 886.60
#2012-04-24| 881.62
#2012-04-25| 884.74
#2012-04-26| 885.69
#2012-04-27| 888.29
#2012-04-30| 891.90
#2012-05-01| 890.90
#2012-05-02| 885.43
#2012-05-03| 880.87
#2012-05-04| 878.73
#2012-05-07| 881.39
#2012-05-08| 871.02
#2012-05-09| 860.96
#2012-05-10| 865.82
#2012-05-11| 852.98
#2012-05-14| 850.99
#2012-05-15| 852.99
#2012-05-16| 839.74
#2012-05-17| 833.71
#2012-05-18| 829.31
#2012-05-21| 827.95
#2012-05-22| 820.74
#2012-05-23| 802.30
#2012-05-24| 812.37
#2012-05-25| 820.49
#2012-05-28| .
#2012-05-29| 821.72
#2012-05-30| 815.08
#2012-05-31| 816.96
#2012-06-01| 807.21
#2012-06-04| 802.45
#2012-06-05| 805.18
#2012-06-06| 813.96
#2012-06-07| 820.46
#2012-06-08| 817.00
#2012-06-11| 811.96
#2012-06-12| 808.86
#2012-06-13| 817.78
#2012-06-14| 810.50
#2012-06-15| 825.93
#2012-06-18| 820.32
#2012-06-19| 828.87
#2012-06-20| 835.66
#2012-06-21| 829.91
#2012-06-22| 818.27
#2012-06-25| 814.40
#2012-06-26| 819.07
#2012-06-27| 820.87
#2012-06-28| 820.18
#2012-06-29| 852.26
#2012-07-02| 860.54
#2012-07-03| 873.98
#2012-07-04| .
#2012-07-05| 867.43
#2012-07-06| 861.19
#2012-07-09| 857.03
#2012-07-10| 864.99
#2012-07-11| 871.59
#2012-07-12| 861.92
#2012-07-13| 869.05
#2012-07-16| 872.98
#2012-07-17| 873.95
#2012-07-18| 867.17
#2012-07-19| 872.72
#2012-07-20| 869.59
#2012-07-23| 856.37
#2012-07-24| 854.91
#2012-07-25| 849.06
#2012-07-26| 853.84
#2012-07-27| 863.17
#2012-07-30| 869.14
#2012-07-31| 872.92
#2012-08-01| 884.07
#2012-08-02| 877.29
#2012-08-03| 885.07
#2012-08-06| 893.31
#2012-08-07| 897.54
#2012-08-08| 898.10
#2012-08-09| 895.31
#2012-08-10| 891.29
#2012-08-13| 892.08
#2012-08-14| 892.53
#2012-08-15| 894.61
#2012-08-16| 893.82
#2012-08-17| 900.44
#2012-08-20| 902.07
#2012-08-21| 907.36
#2012-08-22| 909.75
#2012-08-23| 919.84
#2012-08-24| 919.35
#2012-08-27| 913.86
#2012-08-28| 914.56
#2012-08-29| 916.74
#2012-08-30| 918.78
#2012-08-31| 921.65
#2012-09-03| .
#2012-09-04| 914.40
#2012-09-05| 908.31
#2012-09-06| 915.80
#2012-09-07| 928.45
#2012-09-10| 942.19
#2012-09-11| 947.70
#2012-09-12| 948.98
#2012-09-13| 939.93
#2012-09-14| 945.55
#2012-09-17| 941.51
#2012-09-18| 938.72
#2012-09-19| 938.08
#2012-09-20| 933.77
#2012-09-21| 943.74
#2012-09-24| 943.52
#2012-09-25| 948.98
#2012-09-26| 950.74
#2012-09-27| 953.52
#2012-09-28| 971.75
#2012-10-01| 977.36
#2012-10-02| 977.61
#2012-10-03| 986.99
#2012-10-04| 987.06
#2012-10-05| 982.48
#2012-10-08| 995.20
#2012-10-09|1002.76
#2012-10-10| 991.07
#2012-10-11| 995.15
#2012-10-12| 997.83
#2012-10-15|1001.29
#2012-10-16|1001.33
#2012-10-17|1005.49
#2012-10-18|1002.44
#2012-10-19| 987.34
#2012-10-22| 997.44
#2012-10-23| 992.35
#2012-10-24| 994.95
#2012-10-25| 991.15
#2012-10-26| 979.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.94
#2012-11-01|1002.27
#2012-11-02|1006.33
#2012-11-05|1002.73
#2012-11-06|1012.40
#2012-11-07|1022.95
#2012-11-08|1010.37
#2012-11-09|1002.02
#2012-11-12| 997.39
#2012-11-13| 990.80
#2012-11-14| 987.39
#2012-11-15| 984.81
#2012-11-16| 981.92
#2012-11-19| 974.86
#2012-11-20| 973.11
#2012-11-21| 976.18
#2012-11-22| .
#2012-11-23| 979.12
#2012-11-26| 981.64
#2012-11-27| 986.50
#2012-11-28| 985.81
#2012-11-29| 993.81
#2012-11-30|1000.00
#2012-12-03| 996.61
#2012-12-04| 999.72
#2012-12-05| 998.55
#2012-12-06|1006.40
#2012-12-07|1003.28
#2012-12-10|1009.79
#2012-12-11|1010.06
#2012-12-12|1014.85
#2012-12-13|1011.67
#2012-12-14|1013.17
#2012-12-17|1013.84
#2012-12-18|1016.29
#2012-12-19|1031.45
#2012-12-20|1027.67
#2012-12-21|1012.30
#2012-12-24|1020.30
#2012-12-25|1020.50
#2012-12-26|1029.69
#2012-12-27|1026.01
#2012-12-28|1029.09
#2012-12-31|1030.23
#2013-01-01|1032.27
#2013-01-02|1044.13
#2013-01-03|1043.78
#2013-01-04|1038.77
#2013-01-07|1045.67
#2013-01-08|1051.24
#2013-01-09|1056.37
#2013-01-10|1053.34
#2013-01-11|1039.90
#2013-01-14|1045.46
#2013-01-15|1045.72
#2013-01-16|1041.55
#2013-01-17|1049.05
#2013-01-18|1054.89
#2013-01-21|1055.65
#2013-01-22|1051.84
#2013-01-23|1052.74
#2013-01-24|1041.45
#2013-01-25|1050.62
#2013-01-28|1053.22
#2013-01-29|1055.02
#2013-01-30|1060.55
#2013-01-31|1071.62
#2013-02-01|1081.89
#2013-02-04|1074.22
#2013-02-05|1080.63
#2013-02-06|1078.30
#2013-02-07|1076.49
#2013-02-08|1064.95
#2013-02-11|1065.36
#2013-02-12|1071.31
#2013-02-13|1073.18
#2013-02-14|1069.40
#2013-02-15|1069.34
#2013-02-18|1064.36
#2013-02-19|1070.28
#2013-02-20|1072.96
#2013-02-21|1061.21
#2013-02-22|1072.30
#2013-02-25|1076.62
#2013-02-26|1056.55
#2013-02-27|1060.24
#2013-02-28|1051.35
#2013-03-01|1044.60
#2013-03-04|1041.66
#2013-03-05|1051.24
#2013-03-06|1056.99
#2013-03-07|1067.14
#2013-03-08|1076.49
#2013-03-11|1076.33
#2013-03-12|1073.69
#2013-03-13|1070.55
#2013-03-14|1072.29
#2013-03-15|1072.01
#2013-03-18|1065.72
#2013-03-19|1062.87
#2013-03-20|1066.59
#2013-03-21|1061.26
#2013-03-22|1058.03
#2013-03-25|1054.47
#2013-03-26|1053.13
#2013-03-27|1055.65
#2013-03-28|1062.26
#2013-03-29|1062.36
#2013-04-01|1068.72
#2013-04-02|1079.27
#2013-04-03|1077.80
#2013-04-04|1068.43
#2013-04-05|1065.59
#2013-04-08|1075.14
#2013-04-09|1077.20
#2013-04-10|1080.18
#2013-04-11|1082.84
#2013-04-12|1083.28
#2013-04-15|1076.45
#2013-04-16|1090.10
#2013-04-17|1099.45
#2013-04-18|1098.84
#2013-04-19|1102.85
#2013-04-22|1104.88
#2013-04-23|1104.80
#2013-04-24|1109.45
#2013-04-25|1124.65
#2013-04-26|1112.13
#2013-04-29|1108.85
#2013-04-30|1121.23
#2013-05-01|1121.08
#2013-05-02|1128.52
#2013-05-03|1129.72
#2013-05-06|1129.90
#2013-05-07|1141.03
#2013-05-08|1142.19
#2013-05-09|1129.12
#2013-05-10|1127.34
#2013-05-13|1127.45
#2013-05-14|1140.21
#2013-05-15|1148.67
#2013-05-16|1154.79
#2013-05-17|1149.78
#2013-05-20|1136.27
#2013-05-21|1132.89
#2013-05-22|1133.34
#2013-05-23|1115.41
#2013-05-24|1109.83
#2013-05-27|1120.10
#2013-05-28|1117.76
#2013-05-29|1122.58
#2013-05-30|1118.61
#2013-05-31|1107.54
#2013-06-03|1099.75
#2013-06-04|1118.23
#2013-06-05|1114.55
#2013-06-06|1105.16
#2013-06-07|1101.26
#2013-06-10|1079.65
#2013-06-11|1064.21
#2013-06-12|1071.88
#2013-06-13|1052.14
#2013-06-14|1068.35
#2013-06-17|1067.10
#2013-06-18|1057.63
#2013-06-19|1048.98
#2013-06-20|1026.72
#2013-06-21|1020.59
#2013-06-24|1000.01
#2013-06-25| 998.85
#2013-06-26| 992.68
#2013-06-27|1018.24
#2013-06-28|1040.51
#2013-07-01|1051.01
#2013-07-02|1049.66
#2013-07-03|1043.01
#2013-07-04|1047.77
#2013-07-05|1040.07
#2013-07-08|1032.83
#2013-07-09|1041.71
#2013-07-10|1043.75
#2013-07-11|1052.98
#2013-07-12|1061.40
#2013-07-15|1071.52
#2013-07-16|1080.47
#2013-07-17|1075.20
#2013-07-18|1082.72
#2013-07-19|1066.47
#2013-07-22|1072.23
#2013-07-23|1078.03
#2013-07-24|1084.60
#2013-07-25|1073.56
#2013-07-26|1082.00
#2013-07-29|1073.06
#2013-07-30|1053.00
#2013-07-31|1046.64
#2013-08-01|1053.94
#2013-08-02|1045.26
#2013-08-05|1037.41
#2013-08-06|1020.84
#2013-08-07|1017.46
#2013-08-08|1023.75
#2013-08-09|1026.58
#2013-08-12|1039.16
#2013-08-13|1045.67
#2013-08-14|1041.01
#2013-08-15|1029.78
#2013-08-16|1017.19
#2013-08-19| 988.37
#2013-08-20| 965.76
#2013-08-21| 941.79
#2013-08-22| 948.94
#2013-08-23| 959.37
#2013-08-26| 968.26
#2013-08-27| 939.61
#2013-08-28| 931.19
#2013-08-29| 950.07
#2013-08-30| 969.63
#2013-09-02| 971.62
#2013-09-03| 940.87
#2013-09-04| 968.12
#2013-09-05| 975.96
#2013-09-06| 994.35
#2013-09-09| 994.78
#2013-09-10|1014.32
#2013-09-11|1028.38
#2013-09-12|1011.53
#2013-09-13|1018.65
#2013-09-16|1009.88
#2013-09-17|1004.30
#2013-09-18|1011.26
#2013-09-19|1035.19
#2013-09-20|1033.29
#2013-09-23|1029.40
#2013-09-24|1027.59
#2013-09-25|1042.95
#2013-09-26|1057.65
#2013-09-27|1056.69
#2013-09-30|1051.62
#2013-10-01|1057.81
#2013-10-02|1061.21
#2013-10-03|1082.00
#2013-10-04|1079.98
#2013-10-07|1084.66
#2013-10-08|1088.76
#2013-10-09|1108.07
#2013-10-10|1113.36
#2013-10-11|1116.03
#2013-10-14|1109.32
#2013-10-15|1100.85
#2013-10-16|1098.85
#2013-10-17|1102.52
#2013-10-18|1109.45
#2013-10-21|1113.55
#2013-10-22|1114.20
#2013-10-23|1095.95
#2013-10-24|1097.89
#2013-10-25|1085.90
#2013-10-28|1084.62
#2013-10-29|1089.42
#2013-10-30|1100.23
#2013-10-31|1083.17
#2013-11-01|1082.30
#2013-11-04|1081.00
#2013-11-05|1072.70
#2013-11-06|1068.40
#2013-11-07|1061.44
#2013-11-08|1055.87
#2013-11-11|1058.59
#2013-11-12|1056.31
#2013-11-13|1056.05
#2013-11-14|1069.87
#2013-11-15|1074.20
#2013-11-18|1099.57
#2013-11-19|1101.72
#2013-11-20|1091.71
#2013-11-21|1078.33
#2013-11-22|1077.39
#2013-11-25|1082.31
#2013-11-26|1078.79
#2013-11-27|1077.94
#2013-11-28|1082.91
#2013-11-29|1090.74
#2013-12-02|1108.26
#2013-12-03|1104.38
#2013-12-04|1104.35
#2013-12-05|1101.19
#2013-12-06|1108.73
#2013-12-09|1119.58
#2013-12-10|1124.76
#2013-12-11|1116.82
#2013-12-12|1103.84
#2013-12-13|1102.73
#2013-12-16|1107.88
#2013-12-17|1113.28
#2013-12-18|1125.52
#2013-12-19|1129.11
#2013-12-20|1130.22
#2013-12-23|1140.64
#2013-12-24|1145.39
#2013-12-25|1145.43
#2013-12-26|1140.74
#2013-12-27|1152.16
#2013-12-30|1149.76
#2013-12-31|1154.46
#2014-01-01|1157.86
#2014-01-02|1147.79
#2014-01-03|1157.34
#2014-01-06|1160.27
#2014-01-07|1159.92
#2014-01-08|1170.76
#2014-01-09|1172.68
#2014-01-10|1175.24
#2014-01-13|1176.51
#2014-01-14|1178.43
#2014-01-15|1185.46
#2014-01-16|1182.64
#2014-01-17|1187.52
#2014-01-20|1181.33
#2014-01-21|1176.91
#2014-01-22|1194.72
#2014-01-23|1192.01
#2014-01-24|1162.50
#2014-01-27|1143.71
#2014-01-28|1151.40
#2014-01-29|1159.68
#2014-01-30|1155.76
#2014-01-31|1158.86
#2014-02-03|1161.17
#2014-02-04|1156.45
#2014-02-05|1151.19
#2014-02-06|1155.75
#2014-02-07|1173.05
#2014-02-10|1181.77
#2014-02-11|1185.78
#2014-02-12|1189.85
#2014-02-13|1174.59
#2014-02-14|1184.63
#2014-02-17|1188.02
#2014-02-18|1186.55
#2014-02-19|1202.01
#2014-02-20|1206.02
#2014-02-21|1211.13
#2014-02-24|1218.25
#2014-02-25|1220.54
#2014-02-26|1234.46
#2014-02-27|1233.68
#2014-02-28|1253.11
#2014-03-03|1244.51
#2014-03-04|1252.19
#2014-03-05|1254.89
#2014-03-06|1249.72
#2014-03-07|1234.16
#2014-03-10|1216.82
#2014-03-11|1228.45
#2014-03-12|1238.30
#2014-03-13|1225.32
#2014-03-14|1221.68
#2014-03-17|1224.64
#2014-03-18|1233.99
#2014-03-19|1238.88
#2014-03-20|1235.95
#2014-03-21|1235.03
#2014-03-24|1218.94
#2014-03-25|1221.32
#2014-03-26|1214.33
#2014-03-27|1190.54
#2014-03-28|1196.80
#2014-03-31|1214.05
#2014-04-01|1226.68
#2014-04-02|1233.56
#2014-04-03|1228.48
#2014-04-04|1223.18
#2014-04-07|1206.73
#2014-04-08|1213.71
#2014-04-09|1234.72
#2014-04-10|1224.97
#2014-04-11|1224.79
#2014-04-14|1221.49
#2014-04-15|1211.36
#2014-04-16|1205.87
#2014-04-17|1221.59
#2014-04-18|1223.93
#2014-04-21|1221.14
#2014-04-22|1226.88
#2014-04-23|1234.86
#2014-04-24|1230.81
#2014-04-25|1229.03
#2014-04-28|1233.07
#2014-04-29|1232.55
#2014-04-30|1230.83
#2014-05-01|1230.92
#2014-05-02|1246.65
#2014-05-05|1233.41
#2014-05-06|1237.63
#2014-05-07|1229.15
#2014-05-08|1229.52
#2014-05-09|1218.39
#2014-05-12|1222.68
#2014-05-13|1223.47
#2014-05-14|1221.46
#2014-05-15|1229.90
#2014-05-16|1223.83
#2014-05-19|1199.03
#2014-05-20|1206.28
#2014-05-21|1206.19
#2014-05-22|1225.70
#2014-05-23|1227.21
#2014-05-26|1228.44
#2014-05-27|1219.31
#2014-05-28|1215.51
#2014-05-29|1213.97
#2014-05-30|1232.06
#2014-06-02|1225.16
#2014-06-03|1220.57
#2014-06-04|1217.29
#2014-06-05|1225.45
#2014-06-06|1241.05
#2014-06-09|1246.15
#2014-06-10|1263.20
#2014-06-11|1269.05
#2014-06-12|1284.29
#2014-06-13|1271.79
#2014-06-16|1276.75
#2014-06-17|1271.87
#2014-06-18|1265.82
#2014-06-19|1270.11
#2014-06-20|1261.48
#2014-06-23|1263.63
#2014-06-24|1262.29
#2014-06-25|1266.15
#2014-06-26|1273.10
#2014-06-27|1294.91
#2014-06-30|1312.30
#2014-07-01|1308.22
#2014-07-02|1336.27
#2014-07-03|1349.77
#2014-07-04|1356.44
#2014-07-07|1372.10
#2014-07-08|1355.87
#2014-07-09|1342.92
#2014-07-10|1337.92
#2014-07-11|1349.44
#2014-07-14|1346.88
#2014-07-15|1352.98
#2014-07-16|1355.26
#2014-07-17|1359.83
#2014-07-18|1357.64
#2014-07-21|1355.43
#2014-07-22|1369.70
#2014-07-23|1368.44
#2014-07-24|1366.20
#2014-07-25|1384.35
#2014-07-28|1378.92
#2014-07-29|1373.02
#2014-07-30|1379.35
#2014-07-31|1370.79
#2014-08-01|1347.14
#2014-08-04|1350.24
#2014-08-05|1360.84
#2014-08-06|1349.25
#2014-08-07|1348.56
#2014-08-08|1347.21
#2014-08-11|1358.83
#2014-08-12|1371.86
#2014-08-13|1382.22
#2014-08-14|1397.01
#2014-08-15|1399.96
#2014-08-18|1413.55
#2014-08-19|1426.16
#2014-08-20|1457.96
#2014-08-21|1462.66
#2014-08-22|1474.19
#2014-08-25|1480.32
#2014-08-26|1490.91
#2014-08-27|1491.29
#2014-08-28|1476.01
#2014-08-29|1481.67
#2014-09-01|1489.14
#2014-09-02|1505.26
#2014-09-03|1520.96
#2014-09-04|1528.29
#2014-09-05|1531.91
#2014-09-08|1549.17
#2014-09-09|1548.88
#2014-09-10|1539.71
#2014-09-11|1528.26
#2014-09-12|1533.54
#2014-09-15|1521.95
#2014-09-16|1501.59
#2014-09-17|1516.17
#2014-09-18|1531.41
#2014-09-19|1545.12
#2014-09-22|1524.73
#2014-09-23|1500.60
#2014-09-24|1506.89
#2014-09-25|1505.41
#2014-09-26|1518.28
#2014-09-29|1518.06
#2014-09-30|1530.44
#2014-10-01|1530.36
#2014-10-02|1529.53
#2014-10-03|1529.90
#2014-10-06|1540.06
#2014-10-07|1529.30
#2014-10-08|1496.82
#2014-10-09|1517.75
#2014-10-10|1506.00
#2014-10-13|1485.89
#2014-10-14|1482.59
#2014-10-15|1488.16
#2014-10-16|1470.67
#2014-10-17|1484.05
#2014-10-20|1502.03
#2014-10-21|1497.81
#2014-10-22|1519.08
#2014-10-23|1515.48
#2014-10-24|1520.43
#2014-10-27|1511.56
#2014-10-28|1539.42
#2014-10-29|1543.49
#2014-10-30|1544.10
#2014-10-31|1567.17
#2014-11-03|1565.83
#2014-11-04|1563.07
#2014-11-05|1568.92
#2014-11-06|1565.18
#2014-11-07|1585.64
#2014-11-10|1597.88
#2014-11-11|1600.42
#2014-11-12|1605.15
#2014-11-13|1607.73
#2014-11-14|1605.25
#2014-11-17|1595.76
#2014-11-18|1592.79
#2014-11-19|1592.08
#2014-11-20|1594.65
#2014-11-21|1586.64
#2014-11-24|1569.81
#2014-11-25|1577.33
#2014-11-26|1573.17
#2014-11-27|1577.84
#2014-11-28|1569.53
#2014-12-01|1557.29
#2014-12-02|1572.79
#2014-12-03|1570.42
#2014-12-04|1565.63
#2014-12-05|1553.84
#2014-12-08|1536.81
#2014-12-09|1521.82
#2014-12-10|1540.97
#2014-12-11|1531.55
#2014-12-12|1540.86
#2014-12-15|1522.06
#2014-12-16|1469.89
#2014-12-17|1442.88
#2014-12-18|1470.44
#2014-12-19|1461.21
#2014-12-22|1472.06
#2014-12-23|1464.44
#2014-12-24|1454.83
#2014-12-25|1454.91
#2014-12-26|1456.07
#2014-12-29|1467.05
#2014-12-30|1483.90
#2014-12-31|1502.73
#2015-01-01|1500.28
#2015-01-02|1492.63
#2015-01-05|1483.40
#2015-01-06|1456.00
#2015-01-07|1467.75
#2015-01-08|1491.73
#2015-01-09|1529.32
#2015-01-12|1525.83
#2015-01-13|1538.56
#2015-01-14|1527.25
#2015-01-15|1528.47
#2015-01-16|1545.35
#2015-01-19|1549.16
#2015-01-20|1558.23
#2015-01-21|1573.68
#2015-01-22|1588.60
#2015-01-23|1600.01
#2015-01-26|1598.09
#2015-01-27|1598.04
#2015-01-28|1603.46
#2015-01-29|1600.50
#2015-01-30|1592.95
#2015-02-02|1591.66
#2015-02-03|1585.05
#2015-02-04|1584.88
#2015-02-05|1563.73
#2015-02-06|1540.99
#2015-02-09|1523.92
#2015-02-10|1525.37
#2015-02-11|1526.71
#2015-02-12|1545.25
#2015-02-13|1565.99
#2015-02-16|1560.93
#2015-02-17|1559.47
#2015-02-18|1562.61
#2015-02-19|1554.75
#2015-02-20|1559.69
#2015-02-23|1558.53
#2015-02-24|1564.91
#2015-02-25|1558.65
#2015-02-26|1552.14
#2015-02-27|1556.69
#2015-03-02|1600.29
#2015-03-03|1614.55
#2015-03-04|1641.31
#2015-03-05|1670.34
#2015-03-06|1670.05
#2015-03-09|1662.64
#2015-03-10|1656.44
#2015-03-11|1639.70
#2015-03-12|1665.74
#2015-03-13|1635.41
#2015-03-16|1643.36
#2015-03-17|1666.96
#2015-03-18|1672.49
#2015-03-19|1679.07
#2015-03-20|1661.75
#2015-03-23|1661.32
#2015-03-24|1684.56
#2015-03-25|1695.43
#2015-03-26|1665.68
#2015-03-27|1655.97
#2015-03-30|1672.36
#2015-03-31|1688.69
#2015-04-01|1730.74
#2015-04-02|1739.60
#2015-04-03|1752.36
#2015-04-06|1814.21
#2015-04-07|1804.71
#2015-04-08|1832.37
#2015-04-09|1812.43
#2015-04-10|1823.53
#2015-04-13|1862.03
#2015-04-14|1844.65
#2015-04-15|1814.33
#2015-04-16|1806.57
#2015-04-17|1773.49
#2015-04-20|1742.35
#2015-04-21|1715.36
#2015-04-22|1731.71
#2015-04-23|1706.12
#2015-04-24|1688.62
#2015-04-27|1661.37
#2015-04-28|1666.77
#2015-04-29|1669.40
#2015-04-30|1670.47
#2015-05-01|1670.22
#2015-05-04|1684.30
#2015-05-05|1684.25
#2015-05-06|1643.07
#2015-05-07|1603.32
#2015-05-08|1638.14
#2015-05-11|1673.71
#2015-05-12|1653.21
#2015-05-13|1657.57
#2015-05-14|1666.05
#2015-05-15|1682.29
#2015-05-18|1696.80
#2015-05-19|1707.13
#2015-05-20|1705.95
#2015-05-21|1710.06
#2015-05-22|1729.63
#2015-05-25|1724.69
#2015-05-26|1721.90
#2015-05-27|1711.81
#2015-05-28|1688.00
#2015-05-29|1705.98
#2015-06-01|1678.50
#2015-06-02|1650.86
#2015-06-03|1624.51
#2015-06-04|1606.40
#2015-06-05|1620.31
#2015-06-08|1595.02
#2015-06-09|1572.26
#2015-06-10|1590.90
#2015-06-11|1571.48
#2015-06-12|1580.43
#2015-06-15|1582.15
#2015-06-16|1572.01
#2015-06-17|1595.64
#2015-06-18|1619.77
#2015-06-19|1624.26
#2015-06-22|1631.45
#2015-06-23|1636.24
#2015-06-24|1650.15
#2015-06-25|1642.16
#2015-06-26|1632.54
#2015-06-29|1599.22
#2015-06-30|1644.88
#2015-07-01|1650.98
#2015-07-02|1636.44
#2015-07-03|1625.44
#2015-07-06|1618.17
#2015-07-07|1602.85
#2015-07-08|1566.17
#2015-07-09|1609.43
#2015-07-10|1643.36
#2015-07-13|1662.05
#2015-07-14|1666.17
#2015-07-15|1669.03
#2015-07-16|1686.10
#2015-07-17|1706.50
#2015-07-20|1700.10
#2015-07-21|1623.14
#2015-07-22|1632.66
#2015-07-23|1620.93
#2015-07-24|1603.29
#2015-07-27|1562.07
#2015-07-28|1554.98
#2015-07-29|1567.82
#2015-07-30|1568.10
#2015-07-31|1591.98
#2015-08-03|1591.11
#2015-08-04|1599.23
#2015-08-05|1615.76
#2015-08-06|1627.19
#2015-08-07|1626.89
#2015-08-10|1629.88
#2015-08-11|1619.40
#2015-08-12|1612.33
#2015-08-13|1614.64
#2015-08-14|1637.81
#2015-08-17|1647.08
#2015-08-18|1626.25
#2015-08-19|1658.58
#2015-08-20|1641.27
#2015-08-21|1619.99
#2015-08-24|1510.97
#2015-08-25|1537.96
#2015-08-26|1523.59
#2015-08-27|1577.59
#2015-08-28|1575.93
#2015-08-31|1586.30
#2015-09-01|1559.86
#2015-09-02|1546.36
#2015-09-03|1544.71
#2015-09-04|1524.41
#2015-09-07|1491.46
#2015-09-08|1514.86
#2015-09-09|1528.01
#2015-09-10|1518.94
#2015-09-11|1517.17
#2015-09-14|1535.14
#2015-09-15|1530.09
#2015-09-16|1547.08
#2015-09-17|1551.25
#2015-09-18|1579.61
#2015-09-21|1578.10
#2015-09-22|1567.94
#2015-09-23|1562.33
#2015-09-24|1572.38
#2015-09-25|1569.67
#2015-09-28|1571.71
#2015-09-29|1554.69
#2015-09-30|1584.25
#2015-10-01|1605.22
#2015-10-02|1612.00
#2015-10-05|1626.18
#2015-10-06|1643.40
#2015-10-07|1663.61
#2015-10-08|1649.87
#2015-10-09|1665.62
#2015-10-12|1653.80
#2015-10-13|1641.39
#2015-10-14|1646.32
#2015-10-15|1655.65
#2015-10-16|1658.61
#2015-10-19|1680.74
#2015-10-20|1673.80
#2015-10-21|1658.77
#2015-10-22|1659.37
#2015-10-23|1669.77
#2015-10-26|1671.73
#2015-10-27|1669.69
#2015-10-28|1661.00
#2015-10-29|1643.36
#2015-10-30|1649.22
#2015-11-02|1632.21
#2015-11-03|1635.62
#2015-11-04|1630.48
#2015-11-05|1599.21
#2015-11-06|1572.31
#2015-11-09|1542.91
#2015-11-10|1504.64
#2015-11-11|1518.34
#2015-11-12|1523.23
#2015-11-13|1512.36
#2015-11-16|1511.48
#2015-11-17|1524.90
#2015-11-18|1510.16
#2015-11-19|1509.15
#2015-11-20|1511.70
#2015-11-23|1511.69
#2015-11-24|1510.94
#2015-11-25|1509.25
#2015-11-26|1503.63
#2015-11-27|1494.34
#2015-11-30|1487.32
#2015-12-01|1512.81
#2015-12-02|1531.85
#2015-12-03|1523.86
#2015-12-04|1524.49
#2015-12-07|1533.79
#2015-12-08|1512.09
#2015-12-09|1484.48
#2015-12-10|1487.07
#2015-12-11|1474.73
#2015-12-14|1475.94
#2015-12-15|1483.08
#2015-12-16|1495.58
#2015-12-17|1521.10
#2015-12-18|1511.42
#2015-12-21|1507.12
#2015-12-22|1512.80
#2015-12-23|1536.19
#2015-12-24|1536.71
#2015-12-25|1536.71
#2015-12-28|1549.17
#2015-12-29|1550.73
#2015-12-30|1548.45
#2015-12-31|1556.03
#2016-01-01|1558.21
#2016-01-04|1513.79
#2016-01-05|1515.24
#2016-01-06|1511.04
#2016-01-07|1475.03
#2016-01-08|1483.90
#2016-01-11|1446.10
#2016-01-12|1448.12
#2016-01-13|1445.51
#2016-01-14|1436.19
#2016-01-15|1408.04
#2016-01-18|1382.57
#2016-01-19|1399.98
#2016-01-20|1368.75
#2016-01-21|1343.12
#2016-01-22|1379.24
#2016-01-25|1395.05
#2016-01-26|1385.00
#2016-01-27|1390.78
#2016-01-28|1396.79
#2016-01-29|1439.50
#2016-02-01|1439.72
#2016-02-02|1403.94
#2016-02-03|1384.47
#2016-02-04|1378.87
#2016-02-05|1417.56
#2016-02-08|1400.82
#2016-02-09|1404.18
#2016-02-10|1390.89
#2016-02-11|1351.29
#2016-02-12|1346.38
#2016-02-15|1370.53
#2016-02-16|1347.30
#2016-02-17|1361.99
#2016-02-18|1392.94
#2016-02-19|1391.84
#2016-02-22|1408.11
#2016-02-23|1393.22
#2016-02-24|1368.54
#2016-02-25|1363.38
#2016-02-26|1367.89
#2016-02-29|1366.22
#2016-03-01|1393.21
#2016-03-02|1407.38
#2016-03-03|1431.64
#2016-03-04|1437.84
#2016-03-07|1439.85
#2016-03-08|1435.24
#2016-03-09|1441.30
#2016-03-10|1442.43
#2016-03-11|1454.57
#2016-03-14|1456.05
#2016-03-15|1411.63
#2016-03-16|1413.33
#2016-03-17|1414.69
#2016-03-18|1409.32
#2016-03-21|1433.44
#2016-03-22|1437.71
#2016-03-23|1433.68
#2016-03-24|1432.54
#2016-03-25|1432.57
#2016-03-28|1410.59
#2016-03-29|1384.44
#2016-03-30|1413.34
#2016-03-31|1430.82
#2016-04-01|1421.05
#2016-04-04|1425.11
#2016-04-05|1415.36
#2016-04-06|1418.24
#2016-04-07|1428.77
#2016-04-08|1433.61
#2016-04-11|1444.96
#2016-04-12|1453.70
#2016-04-13|1462.62
#2016-04-14|1457.49
#2016-04-15|1461.61
#2016-04-18|1466.17
#2016-04-19|1467.84
#2016-04-20|1457.54
#2016-04-21|1463.10
#2016-04-22|1454.45
#2016-04-25|1442.78
#2016-04-26|1449.46
#2016-04-27|1452.04
#2016-04-28|1440.64
#2016-04-29|1454.54
#2016-05-02|1452.08
#2016-05-03|1440.54
#2016-05-04|1439.49
#2016-05-05|1444.68
#2016-05-06|1427.12
#2016-05-09|1433.84
#2016-05-10|1438.65
#2016-05-11|1435.42
#2016-05-12|1436.49
#2016-05-13|1426.99
#2016-05-16|1433.10
#2016-05-17|1441.04
#2016-05-18|1436.46
#2016-05-19|1424.93
#2016-05-20|1410.67
#2016-05-23|1401.22
#2016-05-24|1389.27
#2016-05-25|1398.11
#2016-05-26|1399.60
#2016-05-27|1433.72
#2016-05-30|1433.30
#2016-05-31|1417.51
#2016-06-01|1412.10
#2016-06-02|1411.73
#2016-06-03|1406.19
#2016-06-06|1402.92
#2016-06-07|1416.90
#2016-06-08|1417.65
#2016-06-09|1412.94
#2016-06-10|1404.64
#2016-06-13|1391.40
#2016-06-14|1392.14
#2016-06-15|1395.73
#2016-06-16|1384.67
#2016-06-17|1380.66
#2016-06-20|1384.38
#2016-06-21|1378.31
#2016-06-22|1387.84
#2016-06-23|1402.37
#2016-06-24|1380.79
#2016-06-27|1399.96
#2016-06-28|1406.08
#2016-06-29|1423.22
#2016-06-30|1438.93
#2016-07-01|1450.13
#2016-07-04|1462.36
#2016-07-05|1454.72
#2016-07-06|1450.98
#2016-07-07|1471.49
#2016-07-08|1478.84
#2016-07-11|1500.82
#2016-07-12|1503.62
#2016-07-13|1503.24
#2016-07-14|1502.92
#2016-07-15|1499.63
#2016-07-18|1490.22
#2016-07-19|1495.59
#2016-07-20|1521.82
#2016-07-21|1513.58
#2016-07-22|1514.97
#2016-07-25|1521.58
#2016-07-26|1511.98
#2016-07-27|1510.54
#2016-07-28|1516.95
#2016-07-29|1519.57
#2016-08-01|1528.87
#2016-08-02|1521.34
#2016-08-03|1518.06
#2016-08-04|1526.13
#2016-08-05|1541.23
#2016-08-08|1544.19
#2016-08-09|1538.22
#2016-08-10|1524.24
#2016-08-11|1531.58
#2016-08-12|1527.62
#2016-08-15|1525.80
#2016-08-16|1529.88
#2016-08-17|1535.02
#2016-08-18|1541.53
#2016-08-19|1538.40
#2016-08-22|1525.13
#2016-08-23|1523.20
#2016-08-24|1544.95
#2016-08-25|1537.56
#2016-08-26|1537.92
#2016-08-29|1533.62
#2016-08-30|1555.43
#2016-08-31|1549.62
#2016-09-01|1544.96
#2016-09-02|1562.32
#2016-09-05|1568.04
#2016-09-06|1587.41
#2016-09-07|1587.59
#2016-09-08|1616.95
#2016-09-09|1594.15
#2016-09-12|1560.43
#2016-09-13|1559.07
#2016-09-14|1559.69
#2016-09-15|1565.40
#2016-09-16|1568.11
#2016-09-19|1575.99
#2016-09-20|1577.16
#2016-09-21|1583.01
#2016-09-22|1609.93
#2016-09-23|1599.58
#2016-09-26|1582.94
#2016-09-27|1596.03
#2016-09-28|1598.46
#2016-09-29|1562.74
#2016-09-30|1564.27
#2016-10-03|1594.08
#2016-10-04|1598.44
#2016-10-05|1597.80
#2016-10-06|1585.87
#2016-10-07|1582.47
#2016-10-10|1590.81
#2016-10-11|1587.82
#2016-10-12|1583.57
#2016-10-13|1553.73
#2016-10-14|1560.88
#2016-10-17|1547.65
#2016-10-18|1574.58
#2016-10-19|1577.01
#2016-10-20|1567.68
#2016-10-21|1569.39
#2016-10-24|1574.41
#2016-10-25|1575.43
#2016-10-26|1556.31
#2016-10-27|1556.59
#2016-10-28|1557.64
#2016-10-31|1555.57
#2016-11-01|1555.75
#2016-11-02|1524.94
#2016-11-03|1507.87
#2016-11-04|1459.01
#2016-11-07|1484.23
#2016-11-08|1476.78
#2016-11-09|1487.18
#2016-11-10|1504.63
#2016-11-11|1473.51
#2016-11-14|1470.67
#2016-11-15|1447.96
#2016-11-16|1434.53
#2016-11-17|1437.54
#2016-11-18|1449.78
#2016-11-21|1438.58
#2016-11-22|1448.73
#2016-11-23|1459.80
#2016-11-24|1443.16
#2016-11-25|1475.65
#2016-11-28|1487.26
#2016-11-29|1480.93
#2016-11-30|1486.56
#2016-12-01|1483.20
#2016-12-02|1473.40
#2016-12-05|1472.31
#2016-12-06|1477.73
#2016-12-07|1462.43
#2016-12-08|1479.79
#2016-12-09|1469.37
#2016-12-12|1458.27
#2016-12-13|1461.40
#2016-12-14|1454.14
#2016-12-15|1424.92
#2016-12-16|1427.55
#2016-12-19|1413.14
#2016-12-20|1398.88
#2016-12-21|1398.32
#2016-12-22|1380.88
#2016-12-23|1376.05
#2016-12-26|1352.17
#2016-12-27|1366.51
#2016-12-28|1375.36
#2016-12-29|1379.17
#2016-12-30|1400.12
#2017-01-02|1403.46
#2017-01-03|1393.93
#2017-01-04|1404.03
#2017-01-05|1420.42
#2017-01-06|1419.85
#2017-01-09|1411.64
#2017-01-10|1424.89
#2017-01-11|1434.58
#2017-01-12|1431.58
#2017-01-13|1431.75
#2017-01-16|1426.85
#2017-01-17|1436.97
#2017-01-18|1439.85
#2017-01-19|1430.89
#2017-01-20|1428.19
#2017-01-23|1423.85
#2017-01-24|1434.84
#2017-01-25|1437.20
#2017-01-26|1437.16
#2017-01-27|1436.20
#2017-01-30|1439.04
#2017-01-31|1426.65
#2017-02-01|1424.96
#2017-02-02|1439.88
#2017-02-03|1466.21
#2017-02-06|1488.66
#2017-02-07|1481.75
#2017-02-08|1479.95
#2017-02-09|1484.70
#2017-02-10|1481.42
#2017-02-13|1481.99
#2017-02-14|1469.52
#2017-02-15|1447.21
#2017-02-16|1474.24
#2017-02-17|1486.61
#2017-02-20|1494.30
#2017-02-21|1496.27
#2017-02-22|1495.48
#2017-02-23|1507.52
#2017-02-24|1505.40
#2017-02-27|1503.73
#2017-02-28|1505.21
#2017-03-01|1519.16
#2017-03-02|1498.07
#2017-03-03|1498.29
#2017-03-06|1503.24
#2017-03-07|1500.11
#2017-03-08|1503.90
#2017-03-09|1492.34
#2017-03-10|1487.69
#2017-03-13|1495.90
#2017-03-14|1525.22
#2017-03-15|1529.97
#2017-03-16|1549.88
#2017-03-17|1551.63
#2017-03-20|1563.00
#2017-03-21|1550.25
#2017-03-22|1544.96
#2017-03-23|1546.62
#2017-03-24|1554.55
#2017-03-27|1538.05
#2017-03-28|1545.43
#2017-03-29|1543.15
#2017-03-30|1540.55
#2017-03-31|1543.63
#2017-04-03|1552.69
#2017-04-04|1553.07
#2017-04-05|1564.65
#2017-04-06|1556.28
#2017-04-07|1544.20
#2017-04-10|1539.63
#2017-04-11|1542.14
#2017-04-12|1549.31
#2017-04-13|1562.85
#2017-04-14|1562.59
#2017-04-17|1560.39
#2017-04-18|1550.49
#2017-04-19|1544.49
#2017-04-20|1548.83
#2017-04-21|1536.75
#2017-04-24|1534.28
#2017-04-25|1545.72
#2017-04-26|1547.43
#2017-04-27|1533.09
#2017-04-28|1541.39
#2017-05-01|1541.77
#2017-05-02|1532.85
#2017-05-03|1524.32
#2017-05-04|1527.57
#2017-05-05|1518.26
#2017-05-08|1533.39
#2017-05-09|1528.59
#2017-05-10|1541.31
#2017-05-11|1549.08
#2017-05-12|1543.71
#2017-05-15|1554.26
#2017-05-16|1560.38
#2017-05-17|1555.53
#2017-05-18|1521.10
#2017-05-19|1526.66
#2017-05-22|1518.18
#2017-05-23|1486.72
#2017-05-24|1468.53
#2017-05-25|1457.74
#2017-05-26|1446.14
#2017-05-29|1416.70
#2017-05-30|1435.23
#2017-05-31|1445.26
#2017-06-01|1456.12
#2017-06-02|1472.43
#2017-06-05|1475.20
#2017-06-06|1465.88
#2017-06-07|1484.96
#2017-06-08|1505.30
#2017-06-09|1503.66
#2017-06-12|1494.49
#2017-06-13|1489.95
#2017-06-14|1492.13
#2017-06-15|1496.05
#2017-06-16|1485.41
#2017-06-19|1484.49
#2017-06-20|1482.15
#2017-06-21|1478.25
#2017-06-22|1475.06
#2017-06-23|1485.33
#2017-06-26|1488.51
#2017-06-27|1486.51
#2017-06-28|1477.53
#2017-06-29|1476.54
#2017-06-30|1489.44
#2017-07-03|1489.44
#2017-07-04|1471.86
#2017-07-05|1478.91
#2017-07-06|1475.19
#2017-07-07|1485.52
#2017-07-10|1502.29
#2017-07-11|1497.83
#2017-07-12|1501.09
#2017-07-13|1518.69
#2017-07-14|1528.48
#2017-07-17|1534.79
#2017-07-18|1534.99
#2017-07-19|1556.34
#2017-07-20|1543.23
#2017-07-21|1541.28
#2017-07-24|1543.14
#2017-07-25|1534.60
#2017-07-26|1543.08
#2017-07-27|1534.46
#2017-07-28|1509.91
#2017-07-31|1496.20
#2017-08-01|1499.34
#2017-08-02|1502.43
#2017-08-03|1486.43
#2017-08-04|1481.56
#2017-08-07|1479.73
#2017-08-08|1475.61
#2017-08-09|1435.45
#2017-08-10|1404.00
#2017-08-11|1389.59
#2017-08-14|1416.44
#2017-08-15|1413.35
#2017-08-16|1433.40
#2017-08-17|1421.64
#2017-08-18|1406.00
#2017-08-21|1391.75
#2017-08-22|1412.04
#2017-08-23|1418.36
#2017-08-24|1449.13
#2017-08-25|1447.75
#2017-08-28|1446.85
#2017-08-29|1433.87
#2017-08-30|1445.16
#2017-08-31|1443.26
#2017-09-01|1463.69
#2017-09-04|1465.06
#2017-09-05|1468.00
#2017-09-06|1457.15
#2017-09-07|1464.87
#2017-09-08|1459.27
#2017-09-11|1447.92
#2017-09-12|1463.67
#2017-09-13|1475.20
#2017-09-14|1490.74
#2017-09-15|1490.88
#2017-09-18|1496.70
#2017-09-19|1489.54
#2017-09-20|1499.19
#2017-09-21|1514.53
#2017-09-22|1499.33
#2017-09-25|1464.92
#2017-09-26|1462.74
#2017-09-27|1439.38
#2017-09-28|1442.04
#2017-09-29|1455.54
#2017-10-02|1455.40
#2017-10-03|1466.77
#2017-10-04|1492.56
#2017-10-05|1495.42
#2017-10-06|1511.78
#2017-10-09|1510.12
#2017-10-10|1524.19
#2017-10-11|1513.10
#2017-10-12|1523.71
#2017-10-13|1526.10
#2017-10-16|1544.10
#2017-10-17|1540.46
#2017-10-18|1533.00
#2017-10-19|1529.27
#2017-10-20|1532.43
#2017-10-23|1540.62
#2017-10-24|1529.12
#2017-10-25|1520.21
#2017-10-26|1527.12
#2017-10-27|1536.56
#2017-10-30|1545.82
#2017-10-31|1550.26
#2017-11-01|1550.55
#2017-11-02|1575.19
#2017-11-03|1570.29
#2017-11-06|1588.25
#2017-11-07|1544.70
#2017-11-08|1543.76
#2017-11-09|1543.25
#2017-11-10|1536.10
#2017-11-13|1522.94
#2017-11-14|1518.77
#2017-11-15|1500.92
#2017-11-16|1517.50
#2017-11-17|1526.65
#2017-11-20|1526.10
#2017-11-21|1555.24
#2017-11-22|1543.52
#2017-11-23|1532.72
#2017-11-24|1548.49
#2017-11-27|1546.19
#2017-11-28|1548.18
#2017-11-29|1550.33
#2017-11-30|1535.51
#2017-12-01|1524.11
#2017-12-04|1528.30
#2017-12-05|1520.09
#2017-12-06|1490.04
#2017-12-07|1496.72
#2017-12-08|1524.89
#2017-12-11|1546.02
#2017-12-12|1532.93
#2017-12-13|1526.99
#2017-12-14|1546.80
#2017-12-15|1547.36
#2017-12-18|1552.66
#2017-12-19|1570.32
#2017-12-20|1570.85
#2017-12-21|1586.95
#2017-12-22|1596.54
#2017-12-25|1596.08
#2017-12-26|1603.50
#2017-12-27|1621.50
#2017-12-28|1623.54
#2017-12-29|1633.84
#2018-01-01|1633.56
#2018-01-02|1641.65
#2018-01-03|1649.61
#2018-01-04|1671.89
#2018-01-05|1678.44
#2018-01-08|1694.11
#2018-01-09|1686.04
#2018-01-10|1684.94
#2018-01-11|1694.56
#2018-01-12|1698.42
#2018-01-15|1680.76
#2018-01-16|1674.83
#2018-01-17|1683.41
#2018-01-18|1668.05
#2018-01-19|1675.13
#2018-01-22|1683.92
#2018-01-23|1693.26
#2018-01-24|1704.54
#2018-01-25|1688.88
#2018-01-26|1683.09
#2018-01-29|1660.48
#2018-01-30|1653.15
#2018-01-31|1644.46
#2018-02-01|1612.61
#2018-02-02|1596.57
#2018-02-05|1583.61
#2018-02-06|1531.14
#2018-02-07|1534.86
#2018-02-08|1570.24
#2018-02-09|1549.20
#2018-02-12|1579.26
#2018-02-13|1589.02
#2018-02-14|1595.58
#2018-02-15|1600.10
#2018-02-16|1592.13
#2018-02-19|1580.19
#2018-02-20|1577.43
#2018-02-21|1566.41
#2018-02-22|1562.55
#2018-02-23|1585.86
#2018-02-26|1597.61
#2018-02-27|1580.24
#2018-02-28|1575.09
#2018-03-01|1565.73
#2018-03-02|1564.31
#2018-03-05|1548.49
#2018-03-06|1551.41
#2018-03-07|1542.54
#2018-03-08|1562.36
#2018-03-09|1568.22
#2018-03-12|1584.31
#2018-03-13|1591.69
#2018-03-14|1587.62
#2018-03-15|1594.79
#2018-03-16|1585.14
#2018-03-19|1586.89
#2018-03-20|1634.52
#2018-03-21|1606.85
#2018-03-22|1597.65
#2018-03-23|1567.34
#2018-03-26|1600.44
#2018-03-27|1617.25
#2018-03-28|1583.15
#2018-03-29|1584.07
#2018-03-30|1584.16
#2018-04-02|1607.03
#2018-04-03|1640.20
#2018-04-04|1650.46
#2018-04-05|1661.45
#2018-04-06|1675.49
#2018-04-09|1684.84
#2018-04-10|1677.52
#2018-04-11|1647.45
#2018-04-12|1645.00
#2018-04-13|1623.63
#2018-04-16|1628.58
#2018-04-17|1606.26
#2018-04-18|1600.23
#2018-04-19|1618.39
#2018-04-20|1603.85
#2018-04-23|1597.61
#2018-04-24|1615.94
#2018-04-25|1607.53
#2018-04-26|1596.99
#2018-04-27|1612.43
#2018-04-30|1619.77
#2018-05-01|1619.45
#2018-05-02|1611.05
#2018-05-03|1606.78
#2018-05-04|1599.92
#2018-05-07|1612.84
#2018-05-08|1613.85
#2018-05-09|1606.03
#2018-05-10|1594.76
#2018-05-11|1582.30
#2018-05-14|1591.86
#2018-05-15|1604.17
#2018-05-16|1605.43
#2018-05-17|1607.74
#2018-05-18|1594.05
#2018-05-21|1571.16
#2018-05-22|1583.85
#2018-05-23|1572.66
#2018-05-24|1593.47
#2018-05-25|1628.00
#2018-05-28|1666.73
#2018-05-29|1626.28
#2018-05-30|1619.04
#2018-05-31|1633.80
#2018-06-01|1628.85
#2018-06-04|1642.37
#2018-06-05|1632.43
#2018-06-06|1635.97
#2018-06-07|1620.69
#2018-06-08|1638.97
#2018-06-11|1646.32
#2018-06-12|1677.15
#2018-06-13|1668.39
#2018-06-14|1671.81
#2018-06-15|1680.21
#2018-06-18|1679.74
#2018-06-19|1644.19
#2018-06-20|1656.56
#2018-06-21|1637.57
#2018-06-22|1655.12
#2018-06-25|1634.18
#2018-06-26|1634.10
#2018-06-27|1593.58
#2018-06-28|1571.12
#2018-06-29|1612.68
#2018-07-02|1604.80
#2018-07-03|1606.17
#2018-07-04|1580.36
#2018-07-05|1558.89
#2018-07-06|1565.23
#2018-07-09|1606.02
#2018-07-10|1595.90
#2018-07-11|1591.58
#2018-07-12|1614.95
#2018-07-13|1623.09
#2018-07-16|1589.07
#2018-07-17|1587.52
#2018-07-18|1588.87
#2018-07-19|1562.56
#2018-07-20|1577.01
#2018-07-23|1563.01
#2018-07-24|1565.93
#2018-07-25|1575.74
#2018-07-26|1575.01
#2018-07-27|1574.08
#2018-07-30|1562.86
#2018-07-31|1558.27
#2018-08-01|1582.32
#2018-08-02|1572.29
#2018-08-03|1564.55
#2018-08-06|1541.86
#2018-08-07|1556.85
#2018-08-08|1561.55
#2018-08-09|1565.83
#2018-08-10|1548.05
#2018-08-13|1540.22
#2018-08-14|1554.67
#2018-08-15|1525.09
#2018-08-16|1536.44
#2018-08-17|1524.54
#2018-08-20|1548.49
#2018-08-21|1586.21
#2018-08-22|1580.76
#2018-08-23|1597.48
#2018-08-24|1601.52
#2018-08-27|1618.98
#2018-08-28|1613.58
#2018-08-29|1606.77
#2018-08-30|1604.98
#2018-08-31|1621.37
#2018-09-03|1613.51
#2018-09-04|1602.01
#2018-09-05|1594.05
#2018-09-06|1601.52
#2018-09-07|1619.01
#2018-09-10|1582.02
#2018-09-11|1556.39
#2018-09-12|1531.63
#2018-09-13|1523.31
#2018-09-14|1561.02
#2018-09-17|1528.11
#2018-09-18|1523.05
#2018-09-19|1532.88
#2018-09-20|1535.07
#2018-09-21|1543.80
#2018-09-24|1501.78
#2018-09-25|1514.10
#2018-09-26|1534.40
#2018-09-27|1520.33
#2018-09-28|1515.51
#2018-10-01|1514.55
#2018-10-02|1509.44
#2018-10-03|1497.58
#2018-10-04|1450.24
#2018-10-05|1440.17
#2018-10-08|1423.44
#2018-10-09|1431.21
#2018-10-10|1434.70
#2018-10-11|1390.02
#2018-10-12|1410.49
#2018-10-15|1425.01
#2018-10-16|1434.59
#2018-10-17|1427.44
#2018-10-18|1427.34
#2018-10-19|1438.54
#2018-10-22|1472.63
#2018-10-23|1427.73
#2018-10-24|1423.10
#2018-10-25|1411.35
#2018-10-26|1387.46
#2018-10-29|1403.35
#2018-10-30|1399.87
#2018-10-31|1429.95
#2018-11-01|1437.91
#2018-11-02|1484.32
#2018-11-05|1467.14
#2018-11-06|1472.81
#2018-11-07|1485.68
#2018-11-08|1485.48
#2018-11-09|1491.74
#2018-11-12|1484.43
#2018-11-13|1488.84
#2018-11-14|1466.57
#2018-11-15|1472.90
#2018-11-16|1479.25
#2018-11-19|1492.21
#2018-11-20|1462.83
#2018-11-21|1472.04
#2018-11-22|1468.18
#2018-11-23|1457.21
#2018-11-26|1448.07
#2018-11-27|1443.78
#2018-11-28|1457.86
#2018-11-29|1465.54
#2018-11-30|1476.36
#2018-12-03|1476.17
#2018-12-04|1483.68
#2018-12-05|1454.18
#2018-12-06|1388.02
#2018-12-07|1365.95
#2018-12-10|1320.19
#2018-12-11|1340.94
#2018-12-12|1350.82
#2018-12-13|1367.30
#2018-12-14|1333.64
#2018-12-17|1330.10
#2018-12-18|1335.69
#2018-12-19|1330.83
#2018-12-20|1324.75
#2018-12-21|1312.90
#2018-12-24|1303.38
#2018-12-25|1303.33
#2018-12-26|1300.72
#2018-12-27|1288.04
#2018-12-28|1320.03
#2018-12-31|1329.35
#2019-01-01|1331.16
#2019-01-02|1305.93
#2019-01-03|1282.73
#2019-01-04|1316.47
#2019-01-07|1324.19
#2019-01-08|1331.66
#2019-01-09|1345.79
#2019-01-10|1374.88
#2019-01-11|1370.31
#2019-01-14|1367.14
#2019-01-15|1379.91
#2019-01-16|1398.59
#2019-01-17|1391.51
#2019-01-18|1401.13
#2019-01-21|1402.08
#2019-01-22|1394.28
#2019-01-23|1400.34
#2019-01-24|1412.98
#2019-01-25|1413.80
#2019-01-28|1385.08
#2019-01-29|1402.16
#2019-01-30|1404.10
#2019-01-31|1432.30
#2019-02-01|1444.89
#2019-02-04|1426.01
#2019-02-05|1421.21
#2019-02-06|1422.51
#2019-02-07|1430.60
#2019-02-08|1423.89
#2019-02-11|1414.54
#2019-02-12|1440.56
#2019-02-13|1443.30
#2019-02-14|1448.10
#2019-02-15|1415.35
#2019-02-18|1420.20
#2019-02-19|1391.70
#2019-02-20|1390.23
#2019-02-21|1404.22
#2019-02-22|1415.52
#2019-02-25|1423.93
#2019-02-26|1431.83
#2019-02-27|1431.26
#2019-02-28|1425.84
#2019-03-01|1436.59
#2019-03-04|1452.15
#2019-03-05|1466.60
#2019-03-06|1478.86
#2019-03-07|1456.93
#2019-03-08|1433.83
#2019-03-11|1460.43
#2019-03-12|1481.01
#2019-03-13|1460.11
#2019-03-14|1453.74
#2019-03-15|1465.61
#2019-03-18|1483.14
#2019-03-19|1500.80
#2019-03-20|1490.90
#2019-03-21|1496.03
#2019-03-22|1479.39
#2019-03-25|1453.60
#2019-03-26|1450.26
#2019-03-27|1448.41
#2019-03-28|1450.76
#2019-03-29|1479.23
#2019-04-01|1495.44
#2019-04-02|1496.26
#2019-04-03|1497.92
#2019-04-04|1497.85
#2019-04-05|1496.49
#2019-04-08|1501.44
#2019-04-09|1523.84
#2019-04-10|1535.90
#2019-04-11|1525.78
#2019-04-12|1521.85
#2019-04-15|1514.07
#2019-04-16|1516.47
#2019-04-17|1503.25
#2019-04-18|1493.73
#2019-04-19|1493.73
#2019-04-22|1486.58
#2019-04-23|1485.77
#2019-04-24|1489.13
#2019-04-25|1477.51
#2019-04-26|1483.81
#2019-04-29|1490.62
#2019-04-30|1493.32
#2019-05-01|1494.99
#2019-05-02|1493.82
#2019-05-03|1498.00
#2019-05-06|1464.04
#2019-05-07|1471.57
#2019-05-08|1455.68
#2019-05-09|1429.47
#2019-05-10|1446.00
#2019-05-13|1413.15
#2019-05-14|1408.63
#2019-05-15|1415.37
#2019-05-16|1420.31
#2019-05-17|1394.15
#2019-05-20|1383.52
#2019-05-21|1389.26
#2019-05-22|1392.58
#2019-05-23|1376.28
#2019-05-24|1390.15
#2019-05-27|1393.84
#2019-05-28|1405.12
#2019-05-29|1404.88
#2019-05-30|1394.82
#2019-05-31|1399.32
#2019-06-03|1411.85
#2019-06-04|1388.54
#2019-06-05|1378.79
#2019-06-06|1372.13
#2019-06-07|1370.47
#2019-06-10|1386.05
#2019-06-11|1393.14
#2019-06-12|1383.69
#2019-06-13|1386.20
#2019-06-14|1365.62
#2019-06-17|1360.18
#2019-06-18|1369.91
#2019-06-19|1373.28
#2019-06-20|1403.06
#2019-06-21|1383.86
#2019-06-24|1385.80
#2019-06-25|1371.88
#2019-06-26|1391.21
#2019-06-27|1399.45
#2019-06-28|1401.61
#2019-07-01|1406.69
#2019-07-02|1410.85
#2019-07-03|1412.75
#2019-07-04|1420.96
#2019-07-05|1413.87
#2019-07-08|1401.29
#2019-07-09|1408.33
#2019-07-10|1429.82
#2019-07-11|1438.52
#2019-07-12|1431.30
#2019-07-15|1442.69
#2019-07-16|1456.31
#2019-07-17|1457.52
#2019-07-18|1455.18
#2019-07-19|1449.45
#2019-07-22|1445.44
#2019-07-23|1439.26
#2019-07-24|1437.02
#2019-07-25|1458.63
#2019-07-26|1456.20
#2019-07-29|1456.91
#2019-07-30|1442.34
#2019-07-31|1450.29
#2019-08-01|1431.25
#2019-08-02|1398.96
#2019-08-05|1364.18
#2019-08-06|1362.50
#2019-08-07|1372.72
#2019-08-08|1393.81
#2019-08-09|1384.47
#2019-08-12|1380.03
#2019-08-13|1360.67
#2019-08-14|1354.87
#2019-08-15|1348.33
#2019-08-16|1370.69
#2019-08-19|1388.76
#2019-08-20|1412.16
#2019-08-21|1419.28
#2019-08-22|1420.16
#2019-08-23|1441.51
#2019-08-26|1423.10
#2019-08-27|1438.85
#2019-08-28|1418.73
#2019-08-29|1453.90
#2019-08-30|1467.31
#2019-09-02|1473.86
#2019-09-03|1454.82
#2019-09-04|1460.32
#2019-09-05|1475.94
#2019-09-06|1473.73
#2019-09-09|1459.66
#2019-09-10|1454.54
#2019-09-11|1451.15
#2019-09-12|1464.51
#2019-09-13|1466.19
#2019-09-16|1461.08
#2019-09-17|1447.95
#2019-09-18|1451.48
#2019-09-19|1442.32
#2019-09-20|1458.51
#2019-09-23|1441.10
#2019-09-24|1450.05
#2019-09-25|1425.51
#2019-09-26|1435.80
#2019-09-27|1421.42
#2019-09-30|1409.03
#2019-10-01|1397.96
#2019-10-02|1392.76
#2019-10-03|1407.87
#2019-10-04|1410.46
#2019-10-07|1390.66
#2019-10-08|1402.42
#2019-10-09|1398.79
#2019-10-10|1409.93
#2019-10-11|1411.21
#2019-10-14|1426.64
#2019-10-15|1427.29
#2019-10-16|1436.52
#2019-10-17|1446.65
#2019-10-18|1460.38
#2019-10-21|1456.18
#2019-10-22|1468.08
#2019-10-23|1456.51
#2019-10-24|1466.93
#2019-10-25|1482.84
#2019-10-28|1499.52
#2019-10-29|1516.28
#2019-10-30|1517.04
#2019-10-31|1533.31
#2019-11-01|1534.77
#2019-11-04|1551.78
#2019-11-05|1536.84
#2019-11-06|1534.07
#2019-11-07|1555.64
#2019-11-08|1539.54
#2019-11-11|1530.11
#2019-11-12|1523.16
#2019-11-13|1505.27
#2019-11-14|1498.26
#2019-11-15|1505.17
#2019-11-18|1506.92
#2019-11-19|1529.47
#2019-11-20|1538.33
#2019-11-21|1532.00
#2019-11-22|1535.80
#2019-11-25|1533.74
#2019-11-26|1534.01
#2019-11-27|1540.09
#2019-11-28|1536.30
#2019-11-29|1498.58
#2019-12-02|1493.81
#2019-12-03|1492.20
#2019-12-04|1492.54
#2019-12-05|1498.20
#2019-12-06|1507.55
#2019-12-09|1491.48
#2019-12-10|1484.35
#2019-12-11|1496.52
#2019-12-12|1512.11
#2019-12-13|1516.90
#2019-12-16|1521.89
#2019-12-17|1539.14
#2019-12-18|1547.55
#2019-12-19|1549.79
#2019-12-20|1546.45
#2019-12-23|1554.79
#2019-12-24|1550.49
#2019-12-25|1550.48
#2019-12-26|1549.77
#2019-12-27|1561.06
#2019-12-30|1561.59
#2019-12-31|1561.71
#2020-01-01|1562.31
#2020-01-02|1577.12
#2020-01-03|1581.50
#2020-01-06|1545.47
#2020-01-07|1554.94
#2020-01-08|1549.82
#2020-01-09|1576.96
#2020-01-10|1569.33
#2020-01-13|1582.51
#2020-01-14|1590.55
#2020-01-15|1597.89
#2020-01-16|1623.84
#2020-01-17|1642.50
#2020-01-20|1650.14
#2020-01-21|1631.09
#2020-01-22|1642.61
#2020-01-23|1621.30
#2020-01-24|1621.92
#2020-01-27|1620.74
#2020-01-28|1624.06
#2020-01-29|1607.20
#2020-01-30|1561.88
#2020-01-31|1551.61
#2020-02-03|1561.82
#2020-02-04|1590.05
#2020-02-05|1605.40
#2020-02-06|1629.15
#2020-02-07|1634.87
#2020-02-10|1629.66
#2020-02-11|1636.71
#2020-02-12|1642.70
#2020-02-13|1646.47
#2020-02-14|1652.65
#2020-02-17|1654.83
#2020-02-18|1646.94
#2020-02-19|1656.08
#2020-02-20|1654.14
#2020-02-21|1641.27
#2020-02-24|1607.59
#2020-02-25|1616.33
#2020-02-26|1583.41
#2020-02-27|1577.30
#2020-02-28|1537.77
#2020-03-02|1556.33
#2020-03-03|1582.28
#2020-03-04|1590.56
#2020-03-05|1597.05
#2020-03-06|1578.02
#2020-03-09|1492.39
#2020-03-10|1503.24
#2020-03-11|1484.37
#2020-03-12|1358.67
#2020-03-13|1390.26
#2020-03-16|1286.77
#2020-03-17|1296.05
#2020-03-18|1229.70
#2020-03-19|1207.37
#2020-03-20|1273.59
#2020-03-23|1193.55
#2020-03-24|1247.27
#2020-03-25|1304.60
#2020-03-26|1336.64
#2020-03-27|1314.99
#2020-03-30|1306.47
#2020-03-31|1325.12
#2020-04-01|1299.60
#2020-04-02|1319.81
#2020-04-03|1334.04
#2020-04-06|1355.60
#2020-04-07|1428.58
#2020-04-08|1449.33
#2020-04-09|1492.84
#2020-04-10|1492.84
#2020-04-13|1498.76
#2020-04-14|1514.20
#2020-04-15|1502.44
#2020-04-16|1513.56
#2020-04-17|1512.39
#2020-04-20|1539.64
#2020-04-21|1530.69
#2020-04-22|1543.04
#2020-04-23|1545.07
#2020-04-24|1523.19
#2020-04-27|1549.94
#2020-04-28|1545.21
#2020-04-29|1551.30
#2020-04-30|1547.95
#2020-05-01|1546.41
#2020-05-04|1507.20
#2020-05-05|1504.96
#2020-05-06|1514.37
#2020-05-07|1525.85
#2020-05-08|1551.23
#2020-05-11|1550.43
#2020-05-12|1556.77
#2020-05-13|1564.27
#2020-05-14|1562.51
#2020-05-15|1574.65
#2020-05-18|1599.55
#2020-05-19|1596.34
#2020-05-20|1632.21
#2020-05-21|1619.59
#2020-05-22|1574.18
#2020-05-25|1589.00
#2020-05-26|1607.72
#2020-05-27|1595.04
#2020-05-28|1558.98
#2020-05-29|1596.96
#2020-06-01|1636.85
#2020-06-02|1666.01
#2020-06-03|1680.60
#2020-06-04|1690.88
#2020-06-05|1696.80
#2020-06-08|1677.04
#2020-06-09|1702.58
#2020-06-10|1707.38
#2020-06-11|1678.59
#2020-06-12|1682.96
#2020-06-15|1661.57
#2020-06-16|1686.81
#2020-06-17|1712.28
#2020-06-18|1715.94
#2020-06-19|1727.54
#2020-06-22|1742.63
#2020-06-23|1775.27
#2020-06-24|1779.54
#2020-06-25|1786.16
#2020-06-26|1789.48
#2020-06-29|1791.09
#2020-06-30|1777.54
#2020-07-01|1775.55
#2020-07-02|1795.68
#2020-07-03|1819.76
#2020-07-06|1815.17
#2020-07-07|1806.94
#2020-07-08|1833.97
#2020-07-09|1858.71
#2020-07-10|1855.50
#2020-07-13|1893.73
#2020-07-14|1857.54
#2020-07-15|1874.74
#2020-07-16|1809.59
#2020-07-17|1847.74
#2020-07-20|1846.95
#2020-07-21|1881.69
#2020-07-22|1880.63
#2020-07-23|1922.19
#2020-07-24|1846.65
#2020-07-27|1828.09
#2020-07-28|1847.24
#2020-07-29|1885.82
#2020-07-30|1912.88
#2020-07-31|1929.69
#2020-08-03|1939.80
#2020-08-04|1955.75
#2020-08-05|1992.09
#2020-08-06|1999.10
#2020-08-07|1965.33
#2020-08-10|1979.69
#2020-08-11|1964.41
#2020-08-12|1906.07
#2020-08-13|1922.60
#2020-08-14|1928.90
#2020-08-17|1935.84
#2020-08-18|1964.87
#2020-08-19|1966.21
#2020-08-20|1942.44
#2020-08-21|1963.91
#2020-08-24|1974.37
#2020-08-25|1957.90
#2020-08-26|1976.61
#2020-08-27|2008.77
#2020-08-28|2033.73
#2020-08-31|1980.67
#2020-09-01|2007.91
#2020-09-02|2014.73
#2020-09-03|2000.80
#2020-09-04|1969.25
#2020-09-07|1943.34
#2020-09-08|1926.22
#2020-09-09|1929.70
#2020-09-10|1909.76
#2020-09-11|1929.58
#2020-09-14|1948.56
#2020-09-15|1990.23
#2020-09-16|2012.45
#2020-09-17|1983.88
#2020-09-18|2032.55
#2020-09-21|1982.95
#2020-09-22|1966.67
#2020-09-23|1977.31
#2020-09-24|1912.74
#2020-09-25|1909.84
#2020-09-28|1924.30
#2020-09-29|1919.67
#2020-09-30|1948.08
#2020-10-01|1959.25
#2020-10-02|1957.23
#2020-10-05|1980.16
#2020-10-06|2024.55
#2020-10-07|2021.93
#2020-10-08|2045.64
#2020-10-09|2039.67
#2020-10-12|2084.26
#2020-10-13|2074.10
#2020-10-14|2059.92
#2020-10-15|2011.31
#2020-10-16|2026.12
#2020-10-19|1981.93
#2020-10-20|1991.97
#2020-10-21|2029.83
#2020-10-22|2021.98
#2020-10-23|1986.98
#2020-10-26|1977.63
#2020-10-27|1998.67
#2020-10-28|1976.51
#2020-10-29|1957.26
#2020-10-30|1929.45
#2020-11-02|1925.86
#2020-11-03|1949.27
#2020-11-04|1983.20
#2020-11-05|2042.70
#2020-11-06|2028.60
#2020-11-09|2049.32
#2020-11-10|1991.70
#2020-11-11|1966.39
#2020-11-12|1990.98
#2020-11-13|2039.65
#2020-11-16|2058.78
#2020-11-17|2035.29
#2020-11-18|2028.23
#2020-11-19|2028.47
#2020-11-20|2060.90
#2020-11-23|2055.28
#2020-11-24|2030.93
#2020-11-25|1981.13
#2020-11-26|2001.55
#2020-11-27|2023.74
#2020-11-30|2023.07
#2020-12-01|2079.33
#2020-12-02|2054.92
#2020-12-03|2098.21
#2020-12-04|2117.28
#2020-12-07|2140.97
#2020-12-08|2136.88
#2020-12-09|2126.23
#2020-12-10|2122.21
#2020-12-11|2129.25
#2020-12-14|2119.42
#2020-12-15|2155.91
#2020-12-16|2190.25
#2020-12-17|2246.14
#2020-12-18|2252.21
#2020-12-21|2236.04
#2020-12-22|2249.01
#2020-12-23|2267.08
#2020-12-24|2259.61
#2020-12-25|2259.59
#2020-12-28|2272.30
#2020-12-29|2274.54
#2020-12-30|2327.67
#2020-12-31|2361.25
#2021-01-01|2366.41
#2021-01-04|2363.40
#2021-01-05|2386.33
#2021-01-06|2362.63
#2021-01-07|2330.28
#2021-01-08|2384.40
#2021-01-11|2402.28
#2021-01-12|2421.92
#2021-01-13|2401.69
#2021-01-14|2448.61
#2021-01-15|2414.93
#2021-01-18|2432.20
#2021-01-19|2498.81
#2021-01-20|2603.32
#2021-01-21|2577.68
#2021-01-22|2612.72
#2021-01-25|2642.12
#2021-01-26|2586.58
#2021-01-27|2521.95
#2021-01-28|2443.44
#2021-01-29|2436.55
#2021-02-01|2506.78
#2021-02-02|2603.35
#2021-02-03|2634.78
#2021-02-04|2599.68
#2021-02-05|2626.17
#2021-02-08|2628.03
#2021-02-09|2639.54
#2021-02-10|2679.55
#2021-02-11|2688.67
#2021-02-12|2681.69
#2021-02-15|2688.42
#2021-02-16|2705.91
#2021-02-17|2710.99
#2021-02-18|2623.14
#2021-02-19|2631.93
#2021-02-22|2506.43
#2021-02-23|2504.27
#2021-02-24|2433.79
#2021-02-25|2465.92
#2021-02-26|2361.50
#2021-03-01|2458.62
#2021-03-02|2428.98
#2021-03-03|2466.68
#2021-03-04|2354.30
#2021-03-05|2298.69
#2021-03-08|2191.66
#2021-03-09|2194.73
#2021-03-10|2253.78
#2021-03-11|2353.62
#2021-03-12|2318.94
#2021-03-15|2276.62
#2021-03-16|2339.87
#2021-03-17|2355.23
#2021-03-18|2357.83
#2021-03-19|2317.67
#2021-03-22|2318.23
#2021-03-23|2279.76
#2021-03-24|2248.33
#2021-03-25|2256.59
#2021-03-26|2321.07
#2021-03-29|2295.56
#2021-03-30|2356.61
#2021-03-31|2358.42
#2021-04-01|2434.99
#2021-04-02|2434.96
#2021-04-05|2434.88
#2021-04-06|2445.76
#2021-04-07|2449.38
#2021-04-08|2468.82
#2021-04-09|2436.11
#2021-04-12|2403.00
#2021-04-13|2392.79
#2021-04-14|2440.63
#2021-04-15|2436.93
#2021-04-16|2459.72
#2021-04-19|2507.45
#2021-04-20|2531.57
#2021-04-21|2530.01
#2021-04-22|2561.27
#2021-04-23|2616.91
#2021-04-26|2594.43
#2021-04-27|2587.03
#2021-04-28|2612.57
#2021-04-29|2621.26
#2021-04-30|2607.23
#2021-05-03|2622.28
#2021-05-04|2613.04
#2021-05-05|2584.43
#2021-05-06|2589.29
#2021-05-07|2559.59
#2021-05-10|2613.04
#2021-05-11|2596.61
#2021-05-12|2616.25
#2021-05-13|2584.54
#2021-05-14|2628.23
#2021-05-17|2655.69
#2021-05-18|2691.96
#2021-05-19|2698.03
#2021-05-20|2692.52
#2021-05-21|2734.10
#2021-05-24|2742.96
#2021-05-25|2787.64
#2021-05-26|2808.27
#2021-05-27|2838.18
#2021-05-28|2773.70
#2021-05-31|2869.39
#2021-06-01|2899.66
#2021-06-02|2861.84
#2021-06-03|2853.91
#2021-06-04|2844.91
#2021-06-07|2845.39
#2021-06-08|2847.67
#2021-06-09|2863.73
#2021-06-10|2890.91
#2021-06-11|2907.18
#2021-06-14|2905.51
#2021-06-15|2862.34
#2021-06-16|2782.75
#2021-06-17|2797.76
#2021-06-18|2875.86
#2021-06-21|2898.01
#2021-06-22|2922.72
#2021-06-23|2967.00
#2021-06-24|2977.54
#2021-06-25|2994.12
#2021-06-28|3042.21
#2021-06-29|3013.04
#2021-06-30|2986.86
#2021-07-01|2988.48
#2021-07-02|2940.33
#2021-07-05|2927.19
#2021-07-06|2801.32
#2021-07-07|2866.98
#2021-07-08|2768.20
#2021-07-09|2814.62
#2021-07-12|2865.26
#2021-07-13|2840.44
#2021-07-14|2929.79
#2021-07-15|2921.52
#2021-07-16|2925.40
#2021-07-19|2919.96
#2021-07-20|2865.20
#2021-07-21|2828.76
#2021-07-22|2842.01
#2021-07-23|2794.47
#2021-07-26|2633.83
#2021-07-27|2467.48
#2021-07-28|2595.75
#2021-07-29|2702.31
#2021-07-30|2663.36
#2021-08-02|2684.47
#2021-08-03|2738.28
#2021-08-04|2768.73
#2021-08-05|2738.01
#2021-08-06|2672.59
#2021-08-09|2684.65
#2021-08-10|2723.61
#2021-08-11|2653.66
#2021-08-12|2610.96
#2021-08-13|2623.85
#2021-08-16|2608.06
#2021-08-17|2558.84
#2021-08-18|2540.96
#2021-08-19|2526.59
#2021-08-20|2406.60
#2021-08-23|2475.29
#2021-08-24|2560.29
#2021-08-25|2547.39
#2021-08-26|2487.73
#2021-08-27|2485.19
#2021-08-30|2549.02
#2021-08-31|2581.30
#2021-09-01|2568.51
#2021-09-02|2560.00
#2021-09-03|2593.19
#2021-09-06|2640.31
#2021-09-07|2615.18
#2021-09-08|2594.37
#2021-09-09|2566.23
#2021-09-10|2575.17
#2021-09-13|2537.80
#2021-09-14|2574.19
#2021-09-15|2546.29
#2021-09-16|2514.41
#2021-09-17|2589.78
#2021-09-20|2543.20
#2021-09-21|2557.47
#2021-09-22|2555.05
#2021-09-23|2569.87
#2021-09-24|2525.58
#2021-09-27|2526.65
#2021-09-28|2525.23
#2021-09-29|2515.38
#2021-09-30|2531.65
#2021-10-01|2540.09
#2021-10-04|2468.96
#2021-10-05|2469.32
#2021-10-06|2412.14
#2021-10-07|2464.39
#2021-10-08|2422.94
#2021-10-11|2433.44
#2021-10-12|2407.81
#2021-10-13|2413.89
#2021-10-14|2418.18
#2021-10-15|2424.70
#2021-10-18|2447.27
#2021-10-19|2458.39
#2021-10-20|2443.83
#2021-10-21|2399.38
#2021-10-22|2389.57
#2021-10-25|2415.29
#2021-10-26|2409.31
#2021-10-27|2368.21
#2021-10-28|2330.38
#2021-10-29|2344.92
#2021-11-01|2293.23
#2021-11-02|2268.31
#2021-11-03|2279.57
#2021-11-04|2253.02
#2021-11-05|2237.04
#2021-11-08|2194.69
#2021-11-09|2278.97
#2021-11-10|2319.06
#2021-11-11|2314.19
#2021-11-12|2316.33
#2021-11-15|2353.45
#2021-11-16|2383.16
#2021-11-17|2399.89
#2021-11-18|2368.02
#2021-11-19|2372.09
#2021-11-22|2310.49
#2021-11-23|2284.56
#2021-11-24|2296.67
#2021-11-25|2327.74
#2021-11-26|2304.45
#2021-11-29|2297.77
#2021-11-30|2276.73
#2021-12-01|2250.65
#2021-12-02|2225.96
#2021-12-03|2229.94
#2021-12-06|2123.22
#2021-12-07|2159.57
#2021-12-08|2206.50
#2021-12-09|2252.70
#2021-12-10|2213.81
#2021-12-13|2177.84
#2021-12-14|2165.91
#2021-12-15|2018.79
#2021-12-16|2077.22
#2021-12-17|2043.99
#2021-12-20|1993.92
#2021-12-21|2036.08
#2021-12-22|2031.11
#2021-12-23|2033.05
#2021-12-24|2025.98
#2021-12-27|2040.18
#2021-12-28|2042.91
#2021-12-29|2028.44
#2021-12-30|2055.64
#2021-12-31|2108.28
#2022-01-03|2064.01
#2022-01-04|2010.58
#2022-01-05|1956.93
#2022-01-06|1949.22
#2022-01-07|1970.01
#2022-01-10|2011.11
#2022-01-11|2048.58
#2022-01-12|2099.66
#2022-01-13|2078.06
#2022-01-14|2090.24
#2022-01-17|2073.18
#2022-01-18|2046.60
#2022-01-19|2032.51
#2022-01-20|2061.59
#2022-01-21|2038.52
#2022-01-24|1988.80
#2022-01-25|1962.26
#2022-01-26|1913.60
#2022-01-27|1859.66
#2022-01-28|1841.67
#2022-01-31|1888.10
#2022-02-01|1903.75
#2022-02-02|1913.24
#2022-02-03|1911.85
#2022-02-04|1929.68
#2022-02-07|1926.99
#2022-02-08|1840.32
#2022-02-09|1852.65
#2022-02-10|1858.61
#2022-02-11|1808.71
#2022-02-14|1786.74
#2022-02-15|1860.45
#2022-02-16|1872.30
#2022-02-17|1890.14
#2022-02-18|1870.71
#2022-02-21|1856.83
#2022-02-22|1825.32
#2022-02-23|1871.33
#2022-02-24|1797.69
#2022-02-25|1856.01
#2022-02-28|1855.84
#2022-03-01|1875.88
#2022-03-02|1837.12
#2022-03-03|1822.50
#2022-03-04|1789.95
#2022-03-07|1723.61
#2022-03-08|1714.66
#2022-03-09|1705.72
#2022-03-10|1727.32
#2022-03-11|1720.82
#2022-03-14|1623.00
#2022-03-15|1554.29
#2022-03-16|1663.65
#2022-03-17|1784.39
#2022-03-18|1770.23
#2022-03-21|1777.04
#2022-03-22|1790.07
#2022-03-23|1851.07
#2022-03-24|1903.61
#2022-03-25|1832.88
#2022-03-28|1824.08
#2022-03-29|1863.24
#2022-03-30|1886.09
#2022-03-31|1830.82
#2022-04-01|1833.44
#2022-04-04|1904.19
#2022-04-05|1898.42
#2022-04-06|1869.62
#2022-04-07|1822.64
#2022-04-08|1825.37
#2022-04-11|1777.80
#2022-04-12|1782.11
#2022-04-13|1762.55
#2022-04-14|1786.98
#2022-04-15|1786.98
#2022-04-18|1781.82
#2022-04-19|1737.76
#2022-04-20|1739.21
#2022-04-21|1712.94
#2022-04-22|1693.87
#2022-04-25|1628.78
#2022-04-26|1646.00
#2022-04-27|1635.65
#2022-04-28|1652.50
#2022-04-29|1679.21
#2022-05-02|1670.58
#2022-05-03|1659.20
#2022-05-04|1611.34
#2022-05-05|1581.69
#2022-05-06|1525.79
#2022-05-09|1515.55
#2022-05-10|1494.91
#2022-05-11|1518.25
#2022-05-12|1497.87
#2022-05-13|1519.82
#2022-05-16|1529.79
#2022-05-17|1552.50
#2022-05-18|1555.49
#2022-05-19|1528.66
#2022-05-20|1595.32
#2022-05-23|1586.31
#2022-05-24|1533.89
#2022-05-25|1531.63
#2022-05-26|1525.34
#2022-05-27|1555.80
#2022-05-30|1583.32
#2022-05-31|1611.77
#2022-06-01|1586.49
#2022-06-02|1576.34
#2022-06-03|1566.26
#2022-06-06|1602.62
#2022-06-07|1605.42
#2022-06-08|1661.97
#2022-06-09|1666.78
#2022-06-10|1646.89
#2022-06-13|1583.78
#2022-06-14|1582.27
#2022-06-15|1606.91
#2022-06-16|1578.36
#2022-06-17|1588.85
#2022-06-20|1601.44
#2022-06-21|1658.87
#2022-06-22|1627.79
#2022-06-23|1656.44
#2022-06-24|1727.76
#2022-06-27|1732.92
#2022-06-28|1722.76
#2022-06-29|1686.10
#2022-06-30|1686.24
#2022-07-01|1688.37
#2022-07-04|1747.00
#2022-07-05|1772.36
#2022-07-06|1784.08
#2022-07-07|1777.31
#2022-07-08|1770.16
#2022-07-11|1745.20
#2022-07-12|1706.25
#2022-07-13|1707.30
#2022-07-14|1746.06
#2022-07-15|1705.80
#2022-07-18|1714.36
#2022-07-19|1705.78
#2022-07-20|1732.04
#2022-07-21|1739.74
#2022-07-22|1738.13
#2022-07-25|1715.89
#2022-07-26|1715.02
#2022-07-27|1705.34
#2022-07-28|1716.95
#2022-07-29|1699.30
#2022-08-01|1687.08
#2022-08-02|1664.52
#2022-08-03|1657.72
#2022-08-04|1704.54
#2022-08-05|1721.45
#2022-08-08|1718.80
#2022-08-09|1714.82
#2022-08-10|1679.49
#2022-08-11|1716.22
#2022-08-12|1712.38
#2022-08-15|1717.23
#2022-08-16|1705.30
#2022-08-17|1690.50
#2022-08-18|1688.90
#2022-08-19|1657.63
#2022-08-22|1642.94
#2022-08-23|1633.53
#2022-08-24|1624.14
#2022-08-25|1654.18
#2022-08-26|1684.22
#2022-08-29|1659.46
#2022-08-30|1642.08
#2022-08-31|1645.52
#2022-09-01|1629.48
#2022-09-02|1609.74
#2022-09-05|1590.10
#2022-09-06|1587.43
#2022-09-07|1587.77
#2022-09-08|1579.27
#2022-09-09|1623.12
#2022-09-12|1629.28
#2022-09-13|1551.86
#2022-09-14|1525.67
#2022-09-15|1529.28
#2022-09-16|1495.12
#2022-09-19|1472.41
#2022-09-20|1499.76
#2022-09-21|1471.47
#2022-09-22|1454.00
#2022-09-23|1426.24
#2022-09-26|1416.68
#2022-09-27|1441.10
#2022-09-28|1421.70
#2022-09-29|1423.57
#2022-09-30|1430.72
#2022-10-03|1446.20
#2022-10-04|1457.10
#2022-10-05|1488.39
#2022-10-06|1475.85
#2022-10-07|1448.45
#2022-10-10|1422.49
#2022-10-11|1398.71
#2022-10-12|1399.58
#2022-10-13|1402.57
#2022-10-14|1453.52
#2022-10-17|1460.61
#2022-10-18|1500.29
#2022-10-19|1481.98
#2022-10-20|1465.83
#2022-10-21|1478.64
#2022-10-24|1420.74
#2022-10-25|1427.30
#2022-10-26|1460.06
#2022-10-27|1471.31
#2022-10-28|1442.73
#2022-10-31|1436.57
#2022-11-01|1492.79
#2022-11-02|1544.78
#2022-11-03|1528.72
#2022-11-04|1562.00
#2022-11-07|1584.16
#2022-11-08|1575.95
#2022-11-09|1546.88
#2022-11-10|1515.31
#2022-11-11|1578.04
#2022-11-14|1625.63
#2022-11-15|1647.11
#2022-11-16|1632.95
#2022-11-17|1605.48
#2022-11-18|1602.70
#2022-11-21|1588.12
#2022-11-22|1549.56
#2022-11-23|1538.02
#2022-11-24|1560.06
#2022-11-25|1541.57
#2022-11-28|1545.04
#2022-11-29|1585.60
#2022-11-30|1609.29
#2022-12-01|1606.11
#2022-12-02|1610.62
#2022-12-05|1643.74
#2022-12-06|1604.85
#2022-12-07|1588.59
#2022-12-08|1632.47
#2022-12-09|1634.40
#2022-12-12|1621.23
#2022-12-13|1608.65
#2022-12-14|1625.49
#2022-12-15|1595.42
#2022-12-16|1602.08
#2022-12-19|1571.49
#2022-12-20|1568.36
#2022-12-21|1596.57
#2022-12-22|1612.76
#2022-12-23|1623.60
#2022-12-26|1619.15
#2022-12-27|1616.83
#2022-12-28|1645.87
#2022-12-29|1662.92
#2022-12-30|1656.50
#2023-01-02|1646.65
#2023-01-03|1673.33
#2023-01-04|1698.20
#2023-01-05|1723.13
#2023-01-06|1706.73
#2023-01-09|1736.66
#2023-01-10|1737.02
#2023-01-11|1764.87
#2023-01-12|1755.67
#2023-01-13|1814.39
#2023-01-16|1824.28
#2023-01-17|1781.79
#2023-01-18|1786.21
#2023-01-19|1794.63
#2023-01-20|1800.28
#2023-01-23|1803.59
#2023-01-24|1799.11
#2023-01-25|1797.53
#2023-01-26|1821.40
#2023-01-27|1826.69
#2023-01-30|1783.88
#2023-01-31|1754.66
#2023-02-01|1790.35
#2023-02-02|1808.24
#2023-02-03|1780.86
#2023-02-06|1719.03
#2023-02-07|1724.38
#2023-02-08|1733.24
#2023-02-09|1737.98
#2023-02-10|1717.00
#2023-02-13|1720.16
#2023-02-14|1696.00
#2023-02-15|1673.49
#2023-02-16|1664.99
#2023-02-17|1655.50
#2023-02-20|1675.08
#2023-02-21|1643.12
#2023-02-22|1623.91
#2023-02-23|1624.82
#2023-02-24|1605.55
#2023-02-27|1582.67
#2023-02-28|1578.95
#2023-03-01|1614.03
#2023-03-02|1607.46
#2023-03-03|1614.15
#2023-03-06|1615.67
#2023-03-07|1594.81
#2023-03-08|1559.42
#2023-03-09|1544.78
#2023-03-10|1525.26
#2023-03-13|1513.36
#2023-03-14|1497.94
#2023-03-15|1531.04
#2023-03-16|1523.62
#2023-03-17|1521.18
#2023-03-20|1475.06
#2023-03-21|1518.82
#2023-03-22|1517.68
#2023-03-23|1514.52
#2023-03-24|1503.60
#2023-03-27|1514.89
#2023-03-28|1502.97
#2023-03-29|1511.48
#2023-03-30|1504.95
#2023-03-31|1494.90
#2023-04-03|1483.40
#2023-04-04|1493.55
#2023-04-05|1498.13
#2023-04-06|1525.44
#2023-04-07|1525.44
#2023-04-10|1524.41
#2023-04-11|1564.15
#2023-04-12|1580.09
#2023-04-13|1618.03
#2023-04-14|1618.85
#2023-04-17|1601.39
#2023-04-18|1607.64
#2023-04-19|1591.76
#2023-04-20|1571.11
#2023-04-21|1558.11
#2023-04-24|1560.41
#2023-04-25|1514.80
#2023-04-26|1525.85
#2023-04-27|1538.31
#2023-04-28|1539.15
#2023-05-01|1539.54
#2023-05-02|1525.88
#2023-05-03|1517.59
#2023-05-04|1546.36
#2023-05-05|1560.98
#2023-05-08|1560.02
#2023-05-09|1526.08
#2023-05-10|1538.81
#2023-05-11|1535.87
#2023-05-12|1522.08
#2023-05-15|1533.39
#2023-05-16|1547.12
#2023-05-17|1511.78
#2023-05-18|1493.03
#2023-05-19|1483.62
#2023-05-22|1507.22
#2023-05-23|1515.97
#2023-05-24|1502.63
#2023-05-25|1488.42
#2023-05-26|1496.02
#2023-05-29|1469.70
#2023-05-30|1468.80
#2023-05-31|1456.10
#2023-06-01|1480.06
#2023-06-02|1515.20
#2023-06-05|1514.38
#2023-06-06|1510.77
#2023-06-07|1520.60
#2023-06-08|1508.52
#2023-06-09|1524.70
#2023-06-12|1510.13
#2023-06-13|1515.20
#2023-06-14|1517.66
#2023-06-15|1562.06
#2023-06-16|1584.33
#2023-06-19|1576.49
#2023-06-20|1521.34
#2023-06-21|1502.33
#2023-06-22|1497.40
#2023-06-23|1478.94
#2023-06-26|1504.82
#2023-06-27|1502.80
#2023-06-28|1500.03
#2023-06-29|1490.95
#2023-06-30|1519.93
#2023-07-03|1523.79
#2023-07-04|1549.06
#2023-07-05|1532.04
#2023-07-06|1513.13
#2023-07-07|1504.08
#2023-07-10|1506.21
#2023-07-11|1521.64
#2023-07-12|1517.63
#2023-07-13|1554.10
#2023-07-14|1549.43
#2023-07-17|1556.00
#2023-07-18|1549.33
#2023-07-19|1540.22
#2023-07-20|1551.34
#2023-07-21|1572.18
#2023-07-24|1582.79
#2023-07-25|1603.47
#2023-07-26|1615.58
#2023-07-27|1637.09
#2023-07-28|1662.21
#2023-07-31|1652.45
#2023-08-01|1650.70
#2023-08-02|1607.43
#2023-08-03|1617.86
#2023-08-04|1625.63
#2023-08-07|1593.15
#2023-08-08|1587.91
#2023-08-09|1610.48
#2023-08-10|1603.01
#2023-08-11|1579.96
#2023-08-14|1563.06
#2023-08-15|1556.06
#2023-08-16|1553.19
#2023-08-17|1545.06
#2023-08-18|1519.66
#2023-08-21|1516.40
#2023-08-22|1523.57
#2023-08-23|1527.03
#2023-08-24|1553.14
#2023-08-25|1539.26
#2023-08-28|1555.91
#2023-08-29|1574.55
#2023-08-30|1561.98
#2023-08-31|1538.74
#2023-09-01|1539.81
#2023-09-04|1552.11
#2023-09-05|1541.16
#2023-09-06|1532.85
#2023-09-07|1524.72
#2023-09-08|1523.16
#2023-09-11|1558.11
#2023-09-12|1552.74
#2023-09-13|1549.40
#2023-09-14|1549.94
#2023-09-15|1567.50
#2023-09-18|1571.88
#2023-09-19|1569.05
#2023-09-20|1547.68
#2023-09-21|1512.50
#2023-09-22|1525.66
#2023-09-25|1529.38
#2023-09-26|1510.71
#2023-09-27|1541.38
#2023-09-28|1527.38
#2023-09-29|1542.51
#2023-10-02|1537.78
#2023-10-03|1500.56
#2023-10-04|1478.65
#2023-10-05|1473.43
#2023-10-06|1493.86
#2023-10-09|1509.62
#2023-10-10|1511.58
#2023-10-11|1549.89
#2023-10-12|1573.84
#2023-10-13|1552.37
#2023-10-16|1540.75
#2023-10-17|1549.13
#2023-10-18|1519.08
#2023-10-19|1504.14
#2023-10-20|1494.19
#2023-10-23|1490.84
#2023-10-24|1506.71
#2023-10-25|1497.19
#2023-10-26|1475.19
#2023-10-27|1526.72
#2023-10-30|1565.20
#2023-10-31|1548.35
#2023-11-01|1551.59
#2023-11-02|1556.29
#2023-11-03|1580.63
#2023-11-06|1631.25
#2023-11-07|1629.92
#2023-11-08|1643.94
#2023-11-09|1632.97
#2023-11-10|1621.82
#2023-11-13|1616.64
#2023-11-14|1617.84
#2023-11-15|1647.24
#2023-11-16|1623.97
#2023-11-17|1628.99
#2023-11-20|1640.30
#2023-11-21|1642.46
#2023-11-22|1630.79
#2023-11-23|1635.85
#2023-11-24|1616.91
#2023-11-27|1623.38
#2023-11-28|1632.72
#2023-11-29|1611.96
#2023-11-30|1623.63
#2023-12-01|1624.09
#2023-12-04|1555.08
#2023-12-05|1537.20
#2023-12-06|1534.76
#2023-12-07|1524.86
#2023-12-08|1513.47
#2023-12-11|1504.40
#2023-12-12|1498.96
#2023-12-13|1513.04
#2023-12-14|1536.24
#2023-12-15|1539.41
#2023-12-18|1531.63
#2023-12-19|1528.07
#2023-12-20|1509.94
#2023-12-21|1506.52
#2023-12-22|1499.20
#2023-12-25|1499.20
#2023-12-26|1505.80
#2023-12-27|1527.86
#2023-12-28|1560.93
#2023-12-29|1570.15
#2024-01-01|1573.73
#2024-01-02|1559.44
#2024-01-03|1555.40
#2024-01-04|1560.48
#2024-01-05|1534.73
#2024-01-08|1513.30
#2024-01-09|1529.08
#2024-01-10|1551.11
#2024-01-11|1553.35
#2024-01-12|1540.85
#2024-01-15|1553.81
#2024-01-16|1529.50
#2024-01-17|1485.39
#2024-01-18|1495.86
#2024-01-19|1473.20
#2024-01-22|1440.23
#2024-01-23|1467.19
#2024-01-24|1495.34
#2024-01-25|1496.53
#2024-01-26|1450.91
#2024-01-29|1445.02
#2024-01-30|1416.16
#2024-01-31|1415.17
#2024-02-01|1421.67
#2024-02-02|1383.06
#2024-02-05|1389.22
#2024-02-06|1432.52
#2024-02-07|1440.87
#2024-02-08|1425.76
#2024-02-09|1424.56
#2024-02-12|1428.22
#2024-02-13|1432.71
#2024-02-14|1409.83
#2024-02-15|1413.10
#2024-02-16|1455.12
#2024-02-19|1448.20
#2024-02-20|1467.12
#2024-02-21|1473.80
#2024-02-22|1489.38
#2024-02-23|1488.90
#2024-02-26|1485.27
#2024-02-27|1515.86
#2024-02-28|1498.18
#2024-02-29|1502.62
#2024-03-01|1483.59
#2024-03-04|1501.88
#2024-03-05|1477.11
#2024-03-06|1493.45
#2024-03-07|1461.23
#2024-03-08|1473.26
#2024-03-11|1488.17
#2024-03-12|1500.21
#2024-03-13|1498.31
#2024-03-14|1492.38
#2024-03-15|1472.32
#2024-03-18|1481.60
#2024-03-19|1445.91
#2024-03-20|1454.75
#2024-03-21|1461.19
#2024-03-22|1439.44
#2024-03-25|1442.35
#2024-03-26|1437.04
#2024-03-27|1433.49
#2024-03-28|1438.78
#2024-03-29|1438.78
#2024-04-01|1447.56
#2024-04-02|1444.44
#2024-04-03|1432.30
#2024-04-04|1436.11
#2024-04-05|1420.53
#2024-04-08|1427.68
#2024-04-09|1448.00
#2024-04-10|1439.95
#2024-04-11|1428.96
#2024-04-12|1403.36
#2024-04-15|1382.04
#2024-04-16|1365.05
#2024-04-17|1364.77
#2024-04-18|1350.46
#2024-04-19|1340.31
#2024-04-22|1363.53
#2024-04-23|1370.61
#2024-04-24|1389.27
#2024-04-25|1410.47
#2024-04-26|1431.09
#2024-04-29|1442.71
#2024-04-30|1429.78
#2024-05-01|1429.34
#2024-05-02|1466.42
#2024-05-03|1466.91
#2024-05-06|1477.19
#2024-05-07|1462.46
#2024-05-08|1455.63
#2024-05-09|1463.37
#2024-05-10|1474.68
#2024-05-13|1479.12
#2024-05-14|1483.70
#2024-05-15|1483.96
#2024-05-16|1493.62
#2024-05-17|1492.64
#2024-05-20|1502.04
#2024-05-21|1480.90
#2024-05-22|1481.88
#2024-05-23|1461.79
#2024-05-24|1432.18
#2024-05-27|1434.61
#2024-05-28|1435.23
#2024-05-29|1419.04
#2024-05-30|1403.59
#2024-05-31|1398.50
#2024-06-03|1400.36
#2024-06-04|1407.94
#2024-06-05|1435.38
#2024-06-06|1430.41
#2024-06-07|1441.54
#2024-06-10|1441.90
#2024-06-11|1429.92
#2024-06-12|1433.70
#2024-06-13|1452.64
#2024-06-14|1454.34
#2024-06-17|1445.04
#2024-06-18|1436.67
#2024-06-19|1433.77
#2024-06-20|1413.32
#2024-06-21|1409.53
#2024-06-24|1419.32
#2024-06-25|1418.69
#2024-06-26|1419.88
#2024-06-27|1402.76
#2024-06-28|1403.97
#2024-07-01|1402.28
#2024-07-02|1396.45
#2024-07-03|1415.50
#2024-07-04|1418.07
#2024-07-05|1440.99
#2024-07-08|1414.73
#2024-07-09|1429.80
#2024-07-10|1429.16
#2024-07-11|1442.99
#2024-07-12|1460.47
#2024-07-15|1457.24
#2024-07-16|1458.40
#2024-07-17|1468.09
#2024-07-18|1466.90
#2024-07-19|1443.41
#2024-07-22|1464.70
#2024-07-23|1457.93
#2024-07-24|1453.97
#2024-07-25|1456.53
#2024-07-26|1486.32
#2024-07-29|1482.06
#2024-07-30|1469.66
#2024-07-31|1497.00
#2024-08-01|1501.51
#2024-08-02|1501.88
#2024-08-05|1489.12
#2024-08-06|1508.13
#2024-08-07|1533.80
#2024-08-08|1541.90
#2024-08-09|1548.66
#2024-08-12|1556.18
#2024-08-13|1565.76
#2024-08-14|1547.86
#2024-08-15|1556.95
#2024-08-16|1572.00
#2024-08-19|1579.37
#2024-08-20|1582.79
#2024-08-21|1589.62
#2024-08-22|1573.89
#2024-08-23|1569.03
#2024-08-26|1586.12
#2024-08-27|1591.41
#2024-08-28|1592.05
#2024-08-29|1589.43
#2024-08-30|1599.47
#2024-09-02|1583.20
#2024-09-03|1586.04
#2024-09-04|1591.78
#2024-09-05|1597.52
#2024-09-06|1594.34
#2024-09-09|1591.35
#2024-09-10|1597.15
#2024-09-11|1614.86
#2024-09-12|1618.64
#2024-09-13|1637.31
#2024-09-16|1646.37
#2024-09-17|1646.77
#2024-09-18|1637.72
#2024-09-19|1629.08
#2024-09-20|1647.87
#2024-09-23|1635.03
#2024-09-24|1648.09
#2024-09-25|1655.21
#2024-09-26|1679.77
#2024-09-27|1736.85
#2024-09-30|1778.30
#2024-10-01|1774.01
#2024-10-02|1808.60
#2024-10-03|1771.60
#2024-10-04|1831.20
#2024-10-07|1849.19
#2024-10-08|1784.82
#2024-10-09|1781.56
#2024-10-10|1771.63
#2024-10-11|1777.09
#2024-10-14|1753.39
#2024-10-15|1722.01
#2024-10-16|1718.70
#2024-10-17|1699.55
#2024-10-18|1732.23
#2024-10-21|1709.16
#2024-10-22|1702.17
#2024-10-23|1700.04
#2024-10-24|1687.76
#2024-10-25|1699.31
#2024-10-28|1703.24
#2024-10-29|1688.37
#2024-10-30|1659.56
#2024-10-31|1653.18
#2024-11-01|1658.99
#2024-11-04|1670.35
#2024-11-05|1681.41
#2024-11-06|1676.89
#2024-11-07|1670.94
#2024-11-08|1668.76
#2024-11-11|1660.18
#2024-11-12|1646.58
#2024-11-13|1615.99
#2024-11-14|1599.68
#2024-11-15|1594.36
#2024-11-18|1572.23
#2024-11-19|1581.98
#2024-11-20|1605.21
#2024-11-21|1596.12
#2024-11-22|1587.15
#2024-11-25|1608.69
#2024-11-26|1599.51
#2024-11-27|1612.73
#2024-11-28|1592.09
#2024-11-29|1622.94
#2024-12-02|1631.92
#2024-12-03|1637.25
#2024-12-04|1629.77
#2024-12-05|1623.13
#2024-12-06|1626.55
#2024-12-09|1638.70
#2024-12-10|1619.06
#2024-12-11|1619.05
#2024-12-12|1609.84
#2024-12-13|1592.42
#2024-12-16|1578.78
#2024-12-17|1565.65
#2024-12-18|1577.33
#2024-12-19|1582.09
#2024-12-20|1573.98
#2024-12-23|1574.27
#2024-12-24|1580.45
#2024-12-25|1580.45
#2024-12-26|1584.03
#2024-12-27|1584.65
#2024-12-30|1603.46
#2024-12-31|1610.17
#2025-01-01|1611.82
#2025-01-02|1593.34
#2025-01-03|1579.88
#2025-01-06|1573.35
#2025-01-07|1574.84
#2025-01-08|1548.47
#2025-01-09|1551.48
#2025-01-10|1524.48
#2025-01-13|1496.26
#2025-01-14|1527.15
#2025-01-15|1522.98
#2025-01-16|1524.55
#2025-01-17|1538.41
#2025-01-20|1555.98
#2025-01-21|1549.47
#2025-01-22|1561.08
#2025-01-23|1567.81
#2025-01-24|1569.91
#2025-01-27|1558.85
#2025-01-28|1543.21
#2025-01-29|1557.03
#2025-01-30|1566.54
#2025-01-31|1568.05
#2025-02-03|1554.09
#2025-02-04|1584.36
#2025-02-05|1581.81
#2025-02-06|1609.57
#2025-02-07|1610.46
#2025-02-10|1606.35
#2025-02-11|1579.73
#2025-02-12|1575.47
#2025-02-13|1570.75
#2025-02-14|1606.66
#2025-02-17|1624.67
#2025-02-18|1631.92
#2025-02-19|1629.23
#2025-02-20|1640.25
#2025-02-21|1673.23
#2025-02-24|1646.97
#2025-02-25|1639.18
#2025-02-26|1660.06
#2025-02-27|1662.11
#2025-02-28|1615.52
#2025-03-03|1607.42
#2025-03-04|1598.96
#2025-03-05|1631.27
#2025-03-06|1650.64
#2025-03-07|1649.50
#2025-03-10|1616.26
#2025-03-11|1627.78
#2025-03-12|1627.99
#2025-03-13|1628.08
#2025-03-14|1665.43
#2025-03-17|1683.04
#2025-03-18|1721.88
#2025-03-19|1736.19
#2025-03-20|1747.47
#2025-03-21|1728.40
#2025-03-24|1732.89
#2025-03-25|1713.38
#2025-03-26|1704.49
#2025-03-27|1736.38
#2025-03-28|1743.86
#2025-03-31|1735.23
#2025-04-01|1745.20
#2025-04-02|1752.95
#2025-04-03|1763.67
#2025-04-04|1731.24
#2025-04-07|1566.21
#2025-04-08|1593.70
#2025-04-09|1586.22
#2025-04-10|1603.58
#2025-04-11|1656.27
#2025-04-14|1681.42
#2025-04-15|1700.40
#2025-04-16|1679.63
#2025-04-17|1700.23
#2025-04-18|1700.23
#2025-04-21|1710.95
#2025-04-22|1754.98
#2025-04-23|1780.06
#2025-04-24|1807.96
#2025-04-25|1774.97
#2025-04-28|1784.61
#2025-04-29|1774.57
#2025-04-30|1788.50
#2025-05-01|1788.07
#2025-05-02|1800.33
#2025-05-05|1812.92
#2025-05-06|1786.47
#2025-05-07|1757.56
#2025-05-08|1738.30
#2025-05-09|1742.70
#2025-05-12|1735.99
#2025-05-13|1755.50
#2025-05-14|1766.39
#2025-05-15|1768.20
#2025-05-16|1773.57
#2025-05-19|1796.86
#2025-05-20|1800.86
#2025-05-21|1827.61
#2025-05-22|1812.63
#2025-05-23|1824.92
#2025-05-26|1814.52
#2025-05-27|1832.09
#2025-05-28|1818.18
#2025-05-29|1858.48
#2025-05-30|1850.01
#2025-06-02|1837.80
#2025-06-03|1851.03
#2025-06-04|1876.94
#2025-06-05|1879.97
#2025-06-06|1898.38
#2025-06-09|1941.94
#2025-06-10|1972.43
#2025-06-11|1973.78
#2025-06-12|1997.60
#2025-06-13|1980.94
#2025-06-16|1986.08
#2025-06-17|1929.15
#2025-06-18|1922.75
#2025-06-19|1889.21
#2025-06-20|1898.49
#2025-06-23|1909.04
#2025-06-24|1949.04
#2025-06-25|1955.60
#2025-06-26|1947.30
#2025-06-27|1954.84
#2025-06-30|1965.49
#2025-07-01|1968.21
#2025-07-02|1973.96
#2025-07-03|2016.74
#2025-07-04|2037.97
#2025-07-07|2006.42
#2025-07-08|1999.50
#2025-07-09|2002.51
#2025-07-10|1987.31
#2025-07-11|1999.50
#2025-07-14|2030.97
#2025-07-15|2068.53
#2025-07-16|2071.51
#2025-07-17|2114.10
#2025-07-18|2110.04
#2025-07-21|2095.09
#2025-07-22|2084.48
#2025-07-23|2094.38
#2025-07-24|2131.24
#2025-07-25|2133.53
#2025-07-28|2161.71
#2025-07-29|2214.31
#2025-07-30|2193.07
#2025-07-31|2165.85
#2025-08-01|2112.18
#2025-08-04|2116.60
#2025-08-05|2155.82
#2025-08-06|2144.68
#2025-08-07|2133.92
#2025-08-08|2119.52
#2025-08-11|2133.96
#2025-08-12|2126.13
#2025-08-13|2193.69
#2025-08-14|2205.58
#2025-08-15|2229.90
#2025-08-18|2251.50
#2025-08-19|2234.59
#2025-08-20|2200.26
#2025-08-21|2230.70
#2025-08-22|2250.47
#2025-08-25|2256.27
#2025-08-26|2222.50
#2025-08-27|2176.87
#2025-08-28|2153.57
#2025-08-29|2186.30
#2025-09-01|2238.26
#2025-09-02|2227.05
#2025-09-03|2263.20
#2025-09-04|2211.77
#2025-09-05|2265.42
#2025-09-08|2266.75
#2025-09-09|2261.18
#2025-09-10|2250.42
#2025-09-11|2222.62
#2025-09-12|2249.71
#2025-09-15|2243.97
#2025-09-16|2245.80
#2025-09-17|2244.07
#2025-09-18|2258.78
#2025-09-19|2241.24
#2025-09-22|2241.58
#2025-09-23|2222.34
#2025-09-24|2209.46
#2025-09-25|2204.54
#2025-09-26|2155.23
#2025-09-29|2183.43
#2025-09-30|2215.46
#2025-10-01|2227.08
#2025-10-02|2256.67
#2025-10-03|2249.30
#2025-10-06|2265.97
#2025-10-07|2265.69
#2025-10-08|2273.23
#2025-10-09|2216.21
#2025-10-10|2185.56
#2025-10-13|2161.86
#2025-10-14|2106.72
#2025-10-15|2147.23
#2025-10-16|2174.69
#2025-10-17|2145.06
#2025-10-20|2165.82
#2025-10-21|2175.80
#2025-10-22|2158.20
#2025-10-23|2136.77
#2025-10-24|2136.86
#2025-10-27|2145.20
#2025-10-28|2128.77
#2025-10-29|2137.38
#2025-10-30|2109.54
#2025-10-31|2125.05
#2025-11-03|2152.63
#2025-11-04|2114.14
#2025-11-05|2117.75
#2025-11-06|2123.41
#2025-11-07|2089.66
#2025-11-10|2101.66
#2025-11-11|2098.95
#2025-11-12|2124.54
#2025-11-13|2147.97
#2025-11-14|2144.39
#2025-11-17|2128.65
#2025-11-18|2099.69
#2025-11-19|2096.58
#2025-11-20|2105.32
#2025-11-21|2043.26
#2025-11-24|2077.48
#2025-11-25|2089.05
#2025-11-26|2116.84
#2025-11-27|2119.36
#2025-11-28|2113.11
#2025-12-01|2104.38
#2025-12-02|2090.37
#2025-12-03|2065.31
#2025-12-04|2099.66
#2025-12-05|2086.59
#2025-12-08|2051.99
#2025-12-09|2038.82
#2025-12-10|2032.63
#2025-12-11|2033.86
#2025-12-12|2049.91
#2025-12-15|2021.04
#2025-12-16|1998.79
#2025-12-17|2003.16
#2025-12-18|2008.39
#2025-12-19|2052.24
#2025-12-22|2040.92
#2025-12-23|2039.41
#2025-12-24|2029.33
#2025-12-25|2029.33
#2025-12-26|2024.87
#2025-12-29|2000.36
#2025-12-30|1992.72
#2025-12-31|1991.00
#2026-01-01|1989.61
#2026-01-02|2008.10
#2026-01-05|2044.74
#2026-01-06|2078.65
#2026-01-07|2125.70
#2026-01-08|2106.26
#2026-01-09|2106.27
#2026-01-12|2104.24
#2026-01-13|2119.41
#2026-01-14|2123.68
#2026-01-15|2112.05
#2026-01-16|2090.74
#2026-01-19|2055.29
#2026-01-20|2021.14
#2026-01-21|2016.03
#2026-01-22|2022.71
#2026-01-23|2026.05
#2026-01-26|2004.71
#2026-01-27|2007.98
#2026-01-28|2016.36
#2026-01-29|1994.21
#2026-01-30|1980.07
#2026-02-02|1947.22
#2026-02-03|2002.01
#2026-02-04|1996.74
#2026-02-05|2002.04
#2026-02-06|1994.05
#2026-02-09|2027.44
#2026-02-10|2057.03
#2026-02-11|2076.96
#2026-02-12|2063.95
#2026-02-13|2050.36
#2026-02-16|2064.05
#2026-02-17|2068.16
#2026-02-18|2072.42
#2026-02-19|2070.70
#2026-02-20|2078.10
#2026-02-23|2096.99
#2026-02-24|2063.36
#2026-02-25|2080.91
#2026-02-26|2044.56
#2026-02-27|2053.63
#2026-03-02|2008.40
#2026-03-03|1972.86
#2026-03-04|1932.51
#2026-03-05|1965.41
#2026-03-06|1995.42
#2026-03-09|1968.89
#2026-03-10|2025.07
#2026-03-11|2014.26
#2026-03-12|1981.95
#2026-03-13|1944.83
#2026-03-16|1957.82
#2026-03-17|1967.25
#2026-03-18|1982.63
#2026-03-19|1931.45
#2026-03-20|1919.80
#2026-03-23|1862.97
#2026-03-24|1911.49
#2026-03-25|1940.83
#2026-03-26|1920.77
#2026-03-27|1954.97
#2026-03-30|1940.78
#2026-03-31|1941.66
#2026-04-01|2007.01
#2026-04-02|2023.65
#2026-04-03|2023.65
#2026-04-06|2028.52
#2026-04-07|2032.18
#2026-04-08|2039.92
#2026-04-09|2040.34
#2026-04-10|2056.97