Table Data - NASDAQ BRIC Health Care Total Return Index
| Title | NASDAQ BRIC Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQBRIC20T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:43 PM CDT |
| Notes | For more information about this series, see: NQBRIC20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 156.40 |
| 2001-04-02 | 149.19 |
| 2001-04-03 | 153.35 |
| 2001-04-04 | 150.80 |
| 2001-04-05 | 150.80 |
| 2001-04-06 | 143.80 |
| 2001-04-09 | 142.00 |
| 2001-04-10 | 141.21 |
| 2001-04-11 | 133.73 |
| 2001-04-12 | 131.07 |
| 2001-04-13 | . |
| 2001-04-16 | 131.01 |
| 2001-04-17 | 136.11 |
| 2001-04-18 | 144.33 |
| 2001-04-19 | 148.93 |
| 2001-04-20 | 153.85 |
| 2001-04-23 | 151.90 |
| 2001-04-24 | 153.99 |
| 2001-04-25 | 152.35 |
| 2001-04-26 | 151.52 |
| 2001-04-27 | 149.96 |
| 2001-04-30 | 152.38 |
| 2001-05-01 | 152.38 |
| 2001-05-02 | 151.94 |
| 2001-05-03 | 149.62 |
| 2001-05-04 | 151.42 |
| 2001-05-07 | 151.81 |
| 2001-05-08 | 151.82 |
| 2001-05-09 | 154.29 |
| 2001-05-10 | 153.81 |
| 2001-05-11 | 150.88 |
| 2001-05-14 | 153.73 |
| 2001-05-15 | 151.54 |
| 2001-05-16 | 155.66 |
| 2001-05-17 | 156.50 |
| 2001-05-18 | 156.65 |
| 2001-05-21 | 157.33 |
| 2001-05-22 | 161.95 |
| 2001-05-23 | 160.97 |
| 2001-05-24 | 158.99 |
| 2001-05-25 | 156.79 |
| 2001-05-28 | . |
| 2001-05-29 | 161.43 |
| 2001-05-30 | 162.45 |
| 2001-05-31 | 162.64 |
| 2001-06-01 | 162.71 |
| 2001-06-04 | 163.13 |
| 2001-06-05 | 160.31 |
| 2001-06-06 | 160.58 |
| 2001-06-07 | 159.07 |
| 2001-06-08 | 159.16 |
| 2001-06-11 | 161.92 |
| 2001-06-12 | 162.49 |
| 2001-06-13 | 161.80 |
| 2001-06-14 | 161.17 |
| 2001-06-15 | 157.47 |
| 2001-06-18 | 156.10 |
| 2001-06-19 | 157.60 |
| 2001-06-20 | 158.15 |
| 2001-06-21 | 158.19 |
| 2001-06-22 | 159.01 |
| 2001-06-25 | 158.92 |
| 2001-06-26 | 166.47 |
| 2001-06-27 | 163.00 |
| 2001-06-28 | 163.13 |
| 2001-06-29 | 163.48 |
| 2001-07-02 | 162.10 |
| 2001-07-03 | 158.49 |
| 2001-07-04 | . |
| 2001-07-05 | 157.32 |
| 2001-07-06 | 159.42 |
| 2001-07-09 | 158.93 |
| 2001-07-10 | 160.81 |
| 2001-07-11 | 162.62 |
| 2001-07-12 | 163.72 |
| 2001-07-13 | 164.51 |
| 2001-07-16 | 163.89 |
| 2001-07-17 | 163.53 |
| 2001-07-18 | 160.70 |
| 2001-07-19 | 163.59 |
| 2001-07-20 | 161.39 |
| 2001-07-23 | 163.37 |
| 2001-07-24 | 164.12 |
| 2001-07-25 | 159.07 |
| 2001-07-26 | 161.16 |
| 2001-07-27 | 159.53 |
| 2001-07-30 | 161.80 |
| 2001-07-31 | 164.48 |
| 2001-08-01 | 169.55 |
| 2001-08-02 | 169.22 |
| 2001-08-03 | 171.73 |
| 2001-08-06 | 171.70 |
| 2001-08-07 | 172.80 |
| 2001-08-08 | 172.09 |
| 2001-08-09 | 172.17 |
| 2001-08-10 | 168.42 |
| 2001-08-13 | 168.50 |
| 2001-08-14 | 170.00 |
| 2001-08-15 | 170.03 |
| 2001-08-16 | 164.69 |
| 2001-08-17 | 167.58 |
| 2001-08-20 | 165.73 |
| 2001-08-21 | 166.53 |
| 2001-08-22 | 166.53 |
| 2001-08-23 | 172.86 |
| 2001-08-24 | 175.20 |
| 2001-08-27 | 176.87 |
| 2001-08-28 | 178.83 |
| 2001-08-29 | 179.81 |
| 2001-08-30 | 179.48 |
| 2001-08-31 | 175.69 |
| 2001-09-03 | . |
| 2001-09-04 | 175.46 |
| 2001-09-05 | 184.80 |
| 2001-09-06 | 189.11 |
| 2001-09-07 | 190.61 |
| 2001-09-10 | 187.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 164.09 |
| 2001-09-18 | 170.80 |
| 2001-09-19 | 174.97 |
| 2001-09-20 | 171.68 |
| 2001-09-21 | 167.63 |
| 2001-09-24 | 165.73 |
| 2001-09-25 | 166.50 |
| 2001-09-26 | 166.97 |
| 2001-09-27 | 168.00 |
| 2001-09-28 | 170.19 |
| 2001-10-01 | 169.32 |
| 2001-10-02 | 169.32 |
| 2001-10-03 | 166.72 |
| 2001-10-04 | 168.82 |
| 2001-10-05 | 168.80 |
| 2001-10-08 | 166.83 |
| 2001-10-09 | 168.29 |
| 2001-10-10 | 170.56 |
| 2001-10-11 | 169.61 |
| 2001-10-12 | 170.78 |
| 2001-10-15 | 172.48 |
| 2001-10-16 | 173.17 |
| 2001-10-17 | 179.31 |
| 2001-10-18 | 177.89 |
| 2001-10-19 | 181.29 |
| 2001-10-22 | 176.65 |
| 2001-10-23 | 180.20 |
| 2001-10-24 | 187.25 |
| 2001-10-25 | 190.36 |
| 2001-10-26 | 190.52 |
| 2001-10-29 | 184.44 |
| 2001-10-30 | 182.83 |
| 2001-10-31 | 184.49 |
| 2001-11-01 | 189.02 |
| 2001-11-02 | 185.01 |
| 2001-11-05 | 182.28 |
| 2001-11-06 | 184.48 |
| 2001-11-07 | 183.22 |
| 2001-11-08 | 188.29 |
| 2001-11-09 | 189.13 |
| 2001-11-12 | 187.78 |
| 2001-11-13 | 185.01 |
| 2001-11-14 | 186.07 |
| 2001-11-15 | 189.32 |
| 2001-11-16 | 189.32 |
| 2001-11-19 | 181.41 |
| 2001-11-20 | 174.42 |
| 2001-11-21 | 176.17 |
| 2001-11-22 | . |
| 2001-11-23 | 178.86 |
| 2001-11-26 | 179.57 |
| 2001-11-27 | 181.49 |
| 2001-11-28 | 183.09 |
| 2001-11-29 | 182.55 |
| 2001-11-30 | 182.66 |
| 2001-12-03 | 181.78 |
| 2001-12-04 | 181.69 |
| 2001-12-05 | 184.46 |
| 2001-12-06 | 182.48 |
| 2001-12-07 | 183.05 |
| 2001-12-10 | 184.69 |
| 2001-12-11 | 183.95 |
| 2001-12-12 | 183.32 |
| 2001-12-13 | 185.04 |
| 2001-12-14 | 184.05 |
| 2001-12-17 | 184.22 |
| 2001-12-18 | 183.44 |
| 2001-12-19 | 180.03 |
| 2001-12-20 | 179.39 |
| 2001-12-21 | 179.15 |
| 2001-12-24 | 178.51 |
| 2001-12-25 | . |
| 2001-12-26 | 177.14 |
| 2001-12-27 | 173.69 |
| 2001-12-28 | 174.77 |
| 2001-12-31 | 177.06 |
| 2002-01-01 | . |
| 2002-01-02 | 179.25 |
| 2002-01-03 | 180.68 |
| 2002-01-04 | 178.85 |
| 2002-01-07 | 182.43 |
| 2002-01-08 | 184.30 |
| 2002-01-09 | 184.21 |
| 2002-01-10 | 184.20 |
| 2002-01-11 | 184.76 |
| 2002-01-14 | 187.89 |
| 2002-01-15 | 187.40 |
| 2002-01-16 | 185.94 |
| 2002-01-17 | 185.25 |
| 2002-01-18 | 187.31 |
| 2002-01-21 | . |
| 2002-01-22 | 187.26 |
| 2002-01-23 | 188.72 |
| 2002-01-24 | 186.55 |
| 2002-01-25 | 184.28 |
| 2002-01-28 | 182.19 |
| 2002-01-29 | 182.59 |
| 2002-01-30 | 181.60 |
| 2002-01-31 | 178.64 |
| 2002-02-01 | 180.11 |
| 2002-02-04 | 177.71 |
| 2002-02-05 | 177.76 |
| 2002-02-06 | 177.27 |
| 2002-02-07 | 176.99 |
| 2002-02-08 | 180.52 |
| 2002-02-11 | 179.92 |
| 2002-02-12 | 180.58 |
| 2002-02-13 | 180.94 |
| 2002-02-14 | 180.06 |
| 2002-02-15 | 180.63 |
| 2002-02-18 | . |
| 2002-02-19 | 184.18 |
| 2002-02-20 | 184.26 |
| 2002-02-21 | 185.08 |
| 2002-02-22 | 187.91 |
| 2002-02-25 | 192.06 |
| 2002-02-26 | 198.50 |
| 2002-02-27 | 194.81 |
| 2002-02-28 | 188.96 |
| 2002-03-01 | 191.32 |
| 2002-03-04 | 192.82 |
| 2002-03-05 | 190.89 |
| 2002-03-06 | 189.24 |
| 2002-03-07 | 191.33 |
| 2002-03-08 | 192.34 |
| 2002-03-11 | 192.21 |
| 2002-03-12 | 190.08 |
| 2002-03-13 | 194.34 |
| 2002-03-14 | 195.31 |
| 2002-03-15 | 195.04 |
| 2002-03-18 | 193.29 |
| 2002-03-19 | 194.14 |
| 2002-03-20 | 193.65 |
| 2002-03-21 | 194.09 |
| 2002-03-22 | 194.73 |
| 2002-03-25 | 194.73 |
| 2002-03-26 | 192.87 |
| 2002-03-27 | 194.33 |
| 2002-03-28 | 196.65 |
| 2002-03-29 | . |
| 2002-04-01 | 197.74 |
| 2002-04-02 | 199.88 |
| 2002-04-03 | 202.14 |
| 2002-04-04 | 199.17 |
| 2002-04-05 | 199.05 |
| 2002-04-08 | 200.88 |
| 2002-04-09 | 200.42 |
| 2002-04-10 | 200.29 |
| 2002-04-11 | 200.20 |
| 2002-04-12 | 199.56 |
| 2002-04-15 | 193.73 |
| 2002-04-16 | 195.05 |
| 2002-04-17 | 195.64 |
| 2002-04-18 | 193.92 |
| 2002-04-19 | 191.20 |
| 2002-04-22 | 191.46 |
| 2002-04-23 | 191.36 |
| 2002-04-24 | 194.16 |
| 2002-04-25 | 193.12 |
| 2002-04-26 | 192.47 |
| 2002-04-29 | 189.33 |
| 2002-04-30 | 190.67 |
| 2002-05-01 | 190.67 |
| 2002-05-02 | 192.43 |
| 2002-05-03 | 193.53 |
| 2002-05-06 | 193.83 |
| 2002-05-07 | 193.87 |
| 2002-05-08 | 192.69 |
| 2002-05-09 | 192.32 |
| 2002-05-10 | 191.40 |
| 2002-05-13 | 192.39 |
| 2002-05-14 | 192.15 |
| 2002-05-15 | 191.67 |
| 2002-05-16 | 189.53 |
| 2002-05-17 | 189.05 |
| 2002-05-20 | 187.27 |
| 2002-05-21 | 180.74 |
| 2002-05-22 | 181.35 |
| 2002-05-23 | 179.40 |
| 2002-05-24 | 185.54 |
| 2002-05-27 | . |
| 2002-05-28 | 178.49 |
| 2002-05-29 | 179.38 |
| 2002-05-30 | 179.41 |
| 2002-05-31 | 177.37 |
| 2002-06-03 | 179.07 |
| 2002-06-04 | 180.05 |
| 2002-06-05 | 182.17 |
| 2002-06-06 | 180.19 |
| 2002-06-07 | 178.25 |
| 2002-06-10 | 182.30 |
| 2002-06-11 | 184.20 |
| 2002-06-12 | 182.65 |
| 2002-06-13 | 184.09 |
| 2002-06-14 | 186.41 |
| 2002-06-17 | 186.93 |
| 2002-06-18 | 184.97 |
| 2002-06-19 | 184.31 |
| 2002-06-20 | 181.40 |
| 2002-06-21 | 181.23 |
| 2002-06-24 | 180.57 |
| 2002-06-25 | 179.26 |
| 2002-06-26 | 179.21 |
| 2002-06-27 | 179.29 |
| 2002-06-28 | 180.60 |
| 2002-07-01 | 180.58 |
| 2002-07-02 | 181.06 |
| 2002-07-03 | 181.59 |
| 2002-07-04 | . |
| 2002-07-05 | 185.60 |
| 2002-07-08 | 186.89 |
| 2002-07-09 | 184.78 |
| 2002-07-10 | 185.15 |
| 2002-07-11 | 184.30 |
| 2002-07-12 | 185.83 |
| 2002-07-15 | 185.12 |
| 2002-07-16 | 184.97 |
| 2002-07-17 | 184.88 |
| 2002-07-18 | 186.76 |
| 2002-07-19 | 188.91 |
| 2002-07-22 | 177.31 |
| 2002-07-23 | 179.91 |
| 2002-07-24 | 177.54 |
| 2002-07-25 | 176.73 |
| 2002-07-26 | 174.21 |
| 2002-07-29 | 174.61 |
| 2002-07-30 | 173.49 |
| 2002-07-31 | 172.84 |
| 2002-08-01 | 175.02 |
| 2002-08-02 | 175.49 |
| 2002-08-05 | 177.15 |
| 2002-08-06 | 177.70 |
| 2002-08-07 | 177.78 |
| 2002-08-08 | 175.69 |
| 2002-08-09 | 175.55 |
| 2002-08-12 | 175.31 |
| 2002-08-13 | 175.66 |
| 2002-08-14 | 174.75 |
| 2002-08-15 | 174.75 |
| 2002-08-16 | 175.10 |
| 2002-08-19 | 174.48 |
| 2002-08-20 | 174.29 |
| 2002-08-21 | 175.02 |
| 2002-08-22 | 176.10 |
| 2002-08-23 | 176.42 |
| 2002-08-26 | 177.58 |
| 2002-08-27 | 178.32 |
| 2002-08-28 | 178.37 |
| 2002-08-29 | 178.46 |
| 2002-08-30 | 180.58 |
| 2002-09-02 | . |
| 2002-09-03 | 181.11 |
| 2002-09-04 | 180.54 |
| 2002-09-05 | 181.28 |
| 2002-09-06 | 179.52 |
| 2002-09-09 | 177.91 |
| 2002-09-10 | 177.98 |
| 2002-09-11 | 178.22 |
| 2002-09-12 | 177.88 |
| 2002-09-13 | 177.00 |
| 2002-09-16 | 176.25 |
| 2002-09-17 | 176.12 |
| 2002-09-18 | 174.38 |
| 2002-09-19 | 173.78 |
| 2002-09-20 | 171.89 |
| 2002-09-23 | 174.27 |
| 2002-09-24 | 176.28 |
| 2002-09-25 | 177.01 |
| 2002-09-26 | 178.37 |
| 2002-09-27 | 177.42 |
| 2002-09-30 | 176.09 |
| 2002-10-01 | 174.09 |
| 2002-10-02 | 174.20 |
| 2002-10-03 | 171.76 |
| 2002-10-04 | 171.50 |
| 2002-10-07 | 171.85 |
| 2002-10-08 | 172.35 |
| 2002-10-09 | 173.77 |
| 2002-10-10 | 174.60 |
| 2002-10-11 | 176.57 |
| 2002-10-14 | 168.71 |
| 2002-10-15 | 169.02 |
| 2002-10-16 | 163.88 |
| 2002-10-17 | 162.85 |
| 2002-10-18 | 162.98 |
| 2002-10-21 | 161.16 |
| 2002-10-22 | 162.88 |
| 2002-10-23 | 163.33 |
| 2002-10-24 | 160.81 |
| 2002-10-25 | 156.39 |
| 2002-10-28 | 155.84 |
| 2002-10-29 | 155.85 |
| 2002-10-30 | 156.46 |
| 2002-10-31 | 156.38 |
| 2002-11-01 | 154.65 |
| 2002-11-04 | 156.07 |
| 2002-11-05 | 153.90 |
| 2002-11-06 | 153.92 |
| 2002-11-07 | 154.43 |
| 2002-11-08 | 155.71 |
| 2002-11-11 | 157.44 |
| 2002-11-12 | 156.61 |
| 2002-11-13 | 157.06 |
| 2002-11-14 | 159.08 |
| 2002-11-15 | 161.33 |
| 2002-11-18 | 159.73 |
| 2002-11-19 | 159.78 |
| 2002-11-20 | 159.18 |
| 2002-11-21 | 160.10 |
| 2002-11-22 | 161.47 |
| 2002-11-25 | 163.69 |
| 2002-11-26 | 164.01 |
| 2002-11-27 | 163.80 |
| 2002-11-28 | . |
| 2002-11-29 | 166.00 |
| 2002-12-02 | 168.85 |
| 2002-12-03 | 167.79 |
| 2002-12-04 | 168.34 |
| 2002-12-05 | 167.29 |
| 2002-12-06 | 169.26 |
| 2002-12-09 | 169.53 |
| 2002-12-10 | 169.47 |
| 2002-12-11 | 169.77 |
| 2002-12-12 | 170.67 |
| 2002-12-13 | 170.83 |
| 2002-12-16 | 171.82 |
| 2002-12-17 | 173.46 |
| 2002-12-18 | 179.57 |
| 2002-12-19 | 184.08 |
| 2002-12-20 | 181.22 |
| 2002-12-23 | 183.24 |
| 2002-12-24 | 183.83 |
| 2002-12-25 | . |
| 2002-12-26 | 187.23 |
| 2002-12-27 | 187.80 |
| 2002-12-30 | 185.26 |
| 2002-12-31 | 185.01 |
| 2003-01-01 | . |
| 2003-01-02 | 187.28 |
| 2003-01-03 | 188.70 |
| 2003-01-06 | 191.41 |
| 2003-01-07 | 193.62 |
| 2003-01-08 | 194.55 |
| 2003-01-09 | 198.22 |
| 2003-01-10 | 199.58 |
| 2003-01-13 | 198.94 |
| 2003-01-14 | 196.91 |
| 2003-01-15 | 198.15 |
| 2003-01-16 | 200.26 |
| 2003-01-17 | 197.95 |
| 2003-01-20 | . |
| 2003-01-21 | 195.71 |
| 2003-01-22 | 193.14 |
| 2003-01-23 | 188.44 |
| 2003-01-24 | 190.16 |
| 2003-01-27 | 187.31 |
| 2003-01-28 | 188.39 |
| 2003-01-29 | 191.77 |
| 2003-01-30 | 190.75 |
| 2003-01-31 | 189.88 |
| 2003-02-03 | 190.14 |
| 2003-02-04 | 189.16 |
| 2003-02-05 | 189.83 |
| 2003-02-06 | 189.78 |
| 2003-02-07 | 190.25 |
| 2003-02-10 | 187.88 |
| 2003-02-11 | 187.98 |
| 2003-02-12 | 187.47 |
| 2003-02-13 | 187.52 |
| 2003-02-14 | 186.09 |
| 2003-02-17 | . |
| 2003-02-18 | 186.69 |
| 2003-02-19 | 187.76 |
| 2003-02-20 | 187.23 |
| 2003-02-21 | 185.08 |
| 2003-02-24 | 185.51 |
| 2003-02-25 | 184.52 |
| 2003-02-26 | 182.36 |
| 2003-02-27 | 180.31 |
| 2003-02-28 | 182.60 |
| 2003-03-03 | 185.62 |
| 2003-03-04 | 183.18 |
| 2003-03-05 | 184.50 |
| 2003-03-06 | 184.54 |
| 2003-03-07 | 183.15 |
| 2003-03-10 | 183.04 |
| 2003-03-11 | 182.73 |
| 2003-03-12 | 180.86 |
| 2003-03-13 | 179.83 |
| 2003-03-14 | 179.83 |
| 2003-03-17 | 178.96 |
| 2003-03-18 | 179.12 |
| 2003-03-19 | 177.90 |
| 2003-03-20 | 181.47 |
| 2003-03-21 | 183.55 |
| 2003-03-24 | 184.40 |
| 2003-03-25 | 184.22 |
| 2003-03-26 | 184.12 |
| 2003-03-27 | 184.60 |
| 2003-03-28 | 184.77 |
| 2003-03-31 | 185.80 |
| 2003-04-01 | 187.32 |
| 2003-04-02 | 188.17 |
| 2003-04-03 | 188.93 |
| 2003-04-04 | 190.10 |
| 2003-04-07 | 191.43 |
| 2003-04-08 | 190.71 |
| 2003-04-09 | 192.61 |
| 2003-04-10 | 196.24 |
| 2003-04-11 | 189.23 |
| 2003-04-14 | 188.70 |
| 2003-04-15 | 193.91 |
| 2003-04-16 | 191.78 |
| 2003-04-17 | 191.25 |
| 2003-04-18 | . |
| 2003-04-21 | 191.01 |
| 2003-04-22 | 190.32 |
| 2003-04-23 | 188.42 |
| 2003-04-24 | 188.00 |
| 2003-04-25 | 188.81 |
| 2003-04-28 | 181.91 |
| 2003-04-29 | 184.04 |
| 2003-04-30 | 185.41 |
| 2003-05-01 | 185.47 |
| 2003-05-02 | 186.12 |
| 2003-05-05 | 186.31 |
| 2003-05-06 | 187.12 |
| 2003-05-07 | 185.69 |
| 2003-05-08 | 181.86 |
| 2003-05-09 | 180.57 |
| 2003-05-12 | 179.90 |
| 2003-05-13 | 181.28 |
| 2003-05-14 | 182.91 |
| 2003-05-15 | 183.94 |
| 2003-05-16 | 184.10 |
| 2003-05-19 | 184.04 |
| 2003-05-20 | 184.39 |
| 2003-05-21 | 185.84 |
| 2003-05-22 | 184.91 |
| 2003-05-23 | 186.23 |
| 2003-05-26 | . |
| 2003-05-27 | 185.41 |
| 2003-05-28 | 187.68 |
| 2003-05-29 | 190.39 |
| 2003-05-30 | 195.44 |
| 2003-06-02 | 196.04 |
| 2003-06-03 | 198.62 |
| 2003-06-04 | 201.17 |
| 2003-06-05 | 203.37 |
| 2003-06-06 | 205.02 |
| 2003-06-09 | 207.14 |
| 2003-06-10 | 206.62 |
| 2003-06-11 | 207.56 |
| 2003-06-12 | 209.38 |
| 2003-06-13 | 210.67 |
| 2003-06-16 | 216.18 |
| 2003-06-17 | 223.52 |
| 2003-06-18 | 220.47 |
| 2003-06-19 | 219.82 |
| 2003-06-20 | 221.41 |
| 2003-06-23 | 218.03 |
| 2003-06-24 | 213.17 |
| 2003-06-25 | 217.66 |
| 2003-06-26 | 217.53 |
| 2003-06-27 | 223.29 |
| 2003-06-30 | 228.34 |
| 2003-07-01 | 230.76 |
| 2003-07-02 | 233.15 |
| 2003-07-03 | 245.68 |
| 2003-07-04 | . |
| 2003-07-07 | 240.94 |
| 2003-07-08 | 242.28 |
| 2003-07-09 | 242.67 |
| 2003-07-10 | 239.89 |
| 2003-07-11 | 240.79 |
| 2003-07-14 | 247.58 |
| 2003-07-15 | 247.04 |
| 2003-07-16 | 246.10 |
| 2003-07-17 | 245.72 |
| 2003-07-18 | 244.07 |
| 2003-07-21 | 239.65 |
| 2003-07-22 | 238.66 |
| 2003-07-23 | 233.12 |
| 2003-07-24 | 237.95 |
| 2003-07-25 | 238.23 |
| 2003-07-28 | 242.23 |
| 2003-07-29 | 242.68 |
| 2003-07-30 | 245.21 |
| 2003-07-31 | 243.45 |
| 2003-08-01 | 237.71 |
| 2003-08-04 | 231.16 |
| 2003-08-05 | 229.58 |
| 2003-08-06 | 231.74 |
| 2003-08-07 | 235.11 |
| 2003-08-08 | 239.49 |
| 2003-08-11 | 241.12 |
| 2003-08-12 | 241.93 |
| 2003-08-13 | 242.04 |
| 2003-08-14 | 243.52 |
| 2003-08-15 | 243.77 |
| 2003-08-18 | 243.48 |
| 2003-08-19 | 242.37 |
| 2003-08-20 | 245.34 |
| 2003-08-21 | 249.01 |
| 2003-08-22 | 253.62 |
| 2003-08-25 | 250.39 |
| 2003-08-26 | 257.54 |
| 2003-08-27 | 259.03 |
| 2003-08-28 | 260.51 |
| 2003-08-29 | 273.94 |
| 2003-09-01 | . |
| 2003-09-02 | 273.58 |
| 2003-09-03 | 269.68 |
| 2003-09-04 | 272.94 |
| 2003-09-05 | 272.19 |
| 2003-09-08 | 278.87 |
| 2003-09-09 | 279.53 |
| 2003-09-10 | 281.83 |
| 2003-09-11 | 282.91 |
| 2003-09-12 | 276.12 |
| 2003-09-15 | 269.31 |
| 2003-09-16 | 272.29 |
| 2003-09-17 | 268.85 |
| 2003-09-18 | 264.58 |
| 2003-09-19 | 264.44 |
| 2003-09-22 | 254.84 |
| 2003-09-23 | 255.14 |
| 2003-09-24 | 258.30 |
| 2003-09-25 | 257.34 |
| 2003-09-26 | 259.76 |
| 2003-09-29 | 258.83 |
| 2003-09-30 | 262.20 |
| 2003-10-01 | 265.37 |
| 2003-10-02 | 265.39 |
| 2003-10-03 | 271.03 |
| 2003-10-06 | 271.59 |
| 2003-10-07 | 273.85 |
| 2003-10-08 | 277.42 |
| 2003-10-09 | 284.42 |
| 2003-10-10 | 282.87 |
| 2003-10-13 | 283.13 |
| 2003-10-14 | 288.55 |
| 2003-10-15 | 289.68 |
| 2003-10-16 | 295.19 |
| 2003-10-17 | 292.71 |
| 2003-10-20 | 288.43 |
| 2003-10-21 | 279.76 |
| 2003-10-22 | 281.30 |
| 2003-10-23 | 272.51 |
| 2003-10-24 | 275.35 |
| 2003-10-27 | 275.80 |
| 2003-10-28 | 277.28 |
| 2003-10-29 | 279.49 |
| 2003-10-30 | 283.40 |
| 2003-10-31 | 291.38 |
| 2003-11-03 | 301.02 |
| 2003-11-04 | 311.08 |
| 2003-11-05 | 310.79 |
| 2003-11-06 | 304.19 |
| 2003-11-07 | 298.93 |
| 2003-11-10 | 301.26 |
| 2003-11-11 | 305.03 |
| 2003-11-12 | 302.34 |
| 2003-11-13 | 299.41 |
| 2003-11-14 | 295.56 |
| 2003-11-17 | 297.68 |
| 2003-11-18 | 295.11 |
| 2003-11-19 | 291.81 |
| 2003-11-20 | 289.92 |
| 2003-11-21 | 289.91 |
| 2003-11-24 | 291.00 |
| 2003-11-25 | 293.89 |
| 2003-11-26 | 294.45 |
| 2003-11-27 | . |
| 2003-11-28 | 303.29 |
| 2003-12-01 | 310.75 |
| 2003-12-02 | 312.37 |
| 2003-12-03 | 320.49 |
| 2003-12-04 | 321.77 |
| 2003-12-05 | 319.09 |
| 2003-12-08 | 324.91 |
| 2003-12-09 | 331.26 |
| 2003-12-10 | 331.04 |
| 2003-12-11 | 325.86 |
| 2003-12-12 | 325.50 |
| 2003-12-15 | 327.81 |
| 2003-12-16 | 331.18 |
| 2003-12-17 | 334.54 |
| 2003-12-18 | 335.41 |
| 2003-12-19 | 341.06 |
| 2003-12-22 | 340.83 |
| 2003-12-23 | 337.77 |
| 2003-12-24 | 338.96 |
| 2003-12-25 | . |
| 2003-12-26 | 343.11 |
| 2003-12-29 | 346.41 |
| 2003-12-30 | 342.65 |
| 2003-12-31 | 342.15 |
| 2004-01-01 | . |
| 2004-01-02 | 351.08 |
| 2004-01-05 | 347.36 |
| 2004-01-06 | 344.70 |
| 2004-01-07 | 339.07 |
| 2004-01-08 | 341.58 |
| 2004-01-09 | 343.80 |
| 2004-01-12 | 338.00 |
| 2004-01-13 | 344.55 |
| 2004-01-14 | 344.31 |
| 2004-01-15 | 339.61 |
| 2004-01-16 | 336.04 |
| 2004-01-19 | . |
| 2004-01-20 | 335.00 |
| 2004-01-21 | 328.82 |
| 2004-01-22 | 322.09 |
| 2004-01-23 | 330.25 |
| 2004-01-26 | 330.56 |
| 2004-01-27 | 336.51 |
| 2004-01-28 | 334.40 |
| 2004-01-29 | 333.00 |
| 2004-01-30 | 328.02 |
| 2004-02-02 | 328.50 |
| 2004-02-03 | 316.71 |
| 2004-02-04 | 321.00 |
| 2004-02-05 | 319.98 |
| 2004-02-06 | 319.10 |
| 2004-02-09 | 317.51 |
| 2004-02-10 | 317.45 |
| 2004-02-11 | 319.97 |
| 2004-02-12 | 319.77 |
| 2004-02-13 | 326.03 |
| 2004-02-16 | . |
| 2004-02-17 | 328.70 |
| 2004-02-18 | 329.51 |
| 2004-02-19 | 324.64 |
| 2004-02-20 | 323.54 |
| 2004-02-23 | 321.49 |
| 2004-02-24 | 324.36 |
| 2004-02-25 | 324.64 |
| 2004-02-26 | 320.35 |
| 2004-02-27 | 321.33 |
| 2004-03-01 | 309.22 |
| 2004-03-02 | 309.02 |
| 2004-03-03 | 310.95 |
| 2004-03-04 | 309.18 |
| 2004-03-05 | 309.62 |
| 2004-03-08 | 312.73 |
| 2004-03-09 | 314.38 |
| 2004-03-10 | 313.23 |
| 2004-03-11 | 311.43 |
| 2004-03-12 | 309.54 |
| 2004-03-15 | 303.72 |
| 2004-03-16 | 299.94 |
| 2004-03-17 | 298.01 |
| 2004-03-18 | 294.45 |
| 2004-03-19 | 294.66 |
| 2004-03-22 | 293.92 |
| 2004-03-23 | 295.59 |
| 2004-03-24 | 295.52 |
| 2004-03-25 | 291.61 |
| 2004-03-26 | 296.38 |
| 2004-03-29 | 300.94 |
| 2004-03-30 | 303.31 |
| 2004-03-31 | 309.33 |
| 2004-04-01 | 315.26 |
| 2004-04-02 | 313.61 |
| 2004-04-05 | 314.00 |
| 2004-04-06 | 314.69 |
| 2004-04-07 | 317.12 |
| 2004-04-08 | 318.27 |
| 2004-04-09 | . |
| 2004-04-12 | 320.68 |
| 2004-04-13 | 322.20 |
| 2004-04-14 | 321.80 |
| 2004-04-15 | 316.16 |
| 2004-04-16 | 318.94 |
| 2004-04-19 | 318.55 |
| 2004-04-20 | 317.45 |
| 2004-04-21 | 320.34 |
| 2004-04-22 | 326.76 |
| 2004-04-23 | 328.26 |
| 2004-04-26 | 328.09 |
| 2004-04-27 | 325.33 |
| 2004-04-28 | 322.52 |
| 2004-04-29 | 322.40 |
| 2004-04-30 | 322.40 |
| 2004-05-03 | 318.11 |
| 2004-05-04 | 321.67 |
| 2004-05-05 | 324.34 |
| 2004-05-06 | 325.70 |
| 2004-05-07 | 324.86 |
| 2004-05-10 | 318.95 |
| 2004-05-11 | 305.98 |
| 2004-05-12 | 307.82 |
| 2004-05-13 | 312.01 |
| 2004-05-14 | 300.04 |
| 2004-05-17 | 274.45 |
| 2004-05-18 | 295.35 |
| 2004-05-19 | 302.50 |
| 2004-05-20 | 300.68 |
| 2004-05-21 | 300.25 |
| 2004-05-24 | 306.23 |
| 2004-05-25 | 305.34 |
| 2004-05-26 | 308.59 |
| 2004-05-27 | 308.08 |
| 2004-05-28 | 300.08 |
| 2004-05-31 | . |
| 2004-06-01 | 293.49 |
| 2004-06-02 | 293.96 |
| 2004-06-03 | 287.00 |
| 2004-06-04 | 290.51 |
| 2004-06-07 | 292.30 |
| 2004-06-08 | 293.68 |
| 2004-06-09 | 295.60 |
| 2004-06-10 | 295.91 |
| 2004-06-11 | . |
| 2004-06-14 | 288.49 |
| 2004-06-15 | 287.12 |
| 2004-06-16 | 285.53 |
| 2004-06-17 | 276.77 |
| 2004-06-18 | 271.69 |
| 2004-06-21 | 264.02 |
| 2004-06-22 | 259.37 |
| 2004-06-23 | 261.56 |
| 2004-06-24 | 262.56 |
| 2004-06-25 | 264.37 |
| 2004-06-28 | 271.07 |
| 2004-06-29 | 269.99 |
| 2004-06-30 | 269.29 |
| 2004-07-01 | 271.71 |
| 2004-07-02 | 272.63 |
| 2004-07-05 | . |
| 2004-07-06 | 275.85 |
| 2004-07-07 | 280.03 |
| 2004-07-08 | 276.41 |
| 2004-07-09 | 280.62 |
| 2004-07-12 | 280.89 |
| 2004-07-13 | 279.55 |
| 2004-07-14 | 276.13 |
| 2004-07-15 | 276.87 |
| 2004-07-16 | 279.11 |
| 2004-07-19 | 280.97 |
| 2004-07-20 | 281.55 |
| 2004-07-21 | 281.51 |
| 2004-07-22 | 281.29 |
| 2004-07-23 | 279.90 |
| 2004-07-26 | 280.84 |
| 2004-07-27 | 281.83 |
| 2004-07-28 | 279.98 |
| 2004-07-29 | 281.00 |
| 2004-07-30 | 279.76 |
| 2004-08-02 | 279.07 |
| 2004-08-03 | 277.99 |
| 2004-08-04 | 276.41 |
| 2004-08-05 | 278.95 |
| 2004-08-06 | 279.16 |
| 2004-08-09 | 280.36 |
| 2004-08-10 | 282.89 |
| 2004-08-11 | 284.45 |
| 2004-08-12 | 284.21 |
| 2004-08-13 | 281.58 |
| 2004-08-16 | 280.68 |
| 2004-08-17 | 281.02 |
| 2004-08-18 | 274.89 |
| 2004-08-19 | 277.42 |
| 2004-08-20 | 275.20 |
| 2004-08-23 | 272.90 |
| 2004-08-24 | 273.31 |
| 2004-08-25 | 275.06 |
| 2004-08-26 | 277.80 |
| 2004-08-27 | 278.37 |
| 2004-08-30 | 281.68 |
| 2004-08-31 | 280.31 |
| 2004-09-01 | 281.05 |
| 2004-09-02 | 280.36 |
| 2004-09-03 | 280.55 |
| 2004-09-06 | . |
| 2004-09-07 | 284.38 |
| 2004-09-08 | 289.52 |
| 2004-09-09 | 289.34 |
| 2004-09-10 | 294.97 |
| 2004-09-13 | 302.39 |
| 2004-09-14 | 305.29 |
| 2004-09-15 | 305.18 |
| 2004-09-16 | 306.59 |
| 2004-09-17 | 307.17 |
| 2004-09-20 | 307.45 |
| 2004-09-21 | 312.08 |
| 2004-09-22 | 313.65 |
| 2004-09-23 | 312.41 |
| 2004-09-24 | 316.38 |
| 2004-09-27 | 317.32 |
| 2004-09-28 | 314.38 |
| 2004-09-29 | 315.04 |
| 2004-09-30 | 319.71 |
| 2004-10-01 | 320.98 |
| 2004-10-04 | 323.75 |
| 2004-10-05 | 321.61 |
| 2004-10-06 | 317.93 |
| 2004-10-07 | 318.32 |
| 2004-10-08 | 319.59 |
| 2004-10-11 | 316.09 |
| 2004-10-12 | 313.82 |
| 2004-10-13 | 313.79 |
| 2004-10-14 | 314.47 |
| 2004-10-15 | 314.48 |
| 2004-10-18 | 316.07 |
| 2004-10-19 | 317.91 |
| 2004-10-20 | 315.14 |
| 2004-10-21 | 314.38 |
| 2004-10-22 | 314.48 |
| 2004-10-25 | 312.68 |
| 2004-10-26 | 312.92 |
| 2004-10-27 | 315.78 |
| 2004-10-28 | 318.40 |
| 2004-10-29 | 320.91 |
| 2004-11-01 | 321.66 |
| 2004-11-02 | 326.19 |
| 2004-11-03 | 330.71 |
| 2004-11-04 | 334.96 |
| 2004-11-05 | 334.31 |
| 2004-11-08 | 333.21 |
| 2004-11-09 | 329.07 |
| 2004-11-10 | 331.82 |
| 2004-11-11 | 332.06 |
| 2004-11-12 | 334.58 |
| 2004-11-15 | 335.31 |
| 2004-11-16 | 336.65 |
| 2004-11-17 | 335.67 |
| 2004-11-18 | 336.82 |
| 2004-11-19 | 333.18 |
| 2004-11-22 | 334.83 |
| 2004-11-23 | 338.85 |
| 2004-11-24 | 341.08 |
| 2004-11-25 | . |
| 2004-11-26 | 341.73 |
| 2004-11-29 | 343.35 |
| 2004-11-30 | 344.78 |
| 2004-12-01 | 346.33 |
| 2004-12-02 | 351.60 |
| 2004-12-03 | 353.37 |
| 2004-12-06 | 362.51 |
| 2004-12-07 | 362.30 |
| 2004-12-08 | 358.61 |
| 2004-12-09 | 357.32 |
| 2004-12-10 | 351.15 |
| 2004-12-13 | 356.55 |
| 2004-12-14 | 359.48 |
| 2004-12-15 | 368.21 |
| 2004-12-16 | 374.68 |
| 2004-12-17 | 376.83 |
| 2004-12-20 | 383.21 |
| 2004-12-21 | 383.84 |
| 2004-12-22 | 380.32 |
| 2004-12-23 | 380.44 |
| 2004-12-24 | . |
| 2004-12-27 | 382.33 |
| 2004-12-28 | 386.75 |
| 2004-12-29 | 386.47 |
| 2004-12-30 | 387.57 |
| 2004-12-31 | 394.60 |
| 2005-01-03 | 395.96 |
| 2005-01-04 | 390.61 |
| 2005-01-05 | 378.18 |
| 2005-01-06 | 368.66 |
| 2005-01-07 | 372.03 |
| 2005-01-10 | 364.96 |
| 2005-01-11 | 353.92 |
| 2005-01-12 | 342.49 |
| 2005-01-13 | 348.58 |
| 2005-01-14 | 345.26 |
| 2005-01-17 | . |
| 2005-01-18 | 339.48 |
| 2005-01-19 | 338.32 |
| 2005-01-20 | 335.64 |
| 2005-01-21 | 336.22 |
| 2005-01-24 | 338.61 |
| 2005-01-25 | 338.63 |
| 2005-01-26 | 339.16 |
| 2005-01-27 | 342.69 |
#2005-01-28| 350.28
#2005-01-31| 353.91
#2005-02-01| 352.40
#2005-02-02| 351.81
#2005-02-03| 353.26
#2005-02-04| 354.58
#2005-02-07| 352.25
#2005-02-08| 348.44
#2005-02-09| 347.76
#2005-02-10| 348.42
#2005-02-11| 350.92
#2005-02-14| 352.68
#2005-02-15| 351.13
#2005-02-16| 350.00
#2005-02-17| 347.76
#2005-02-18| 344.58
#2005-02-21| .
#2005-02-22| 342.08
#2005-02-23| 343.27
#2005-02-24| 343.54
#2005-02-25| 343.60
#2005-02-28| 344.05
#2005-03-01| 343.37
#2005-03-02| 345.19
#2005-03-03| 349.18
#2005-03-04| 350.91
#2005-03-07| 351.21
#2005-03-08| 355.72
#2005-03-09| 361.63
#2005-03-10| 361.83
#2005-03-11| 359.00
#2005-03-14| 358.24
#2005-03-15| 360.35
#2005-03-16| 358.20
#2005-03-17| 354.13
#2005-03-18| 350.62
#2005-03-21| 349.47
#2005-03-22| 345.07
#2005-03-23| 343.40
#2005-03-24| 339.61
#2005-03-25| .
#2005-03-28| 341.56
#2005-03-29| 336.72
#2005-03-30| 335.49
#2005-03-31| 336.58
#2005-04-01| 341.38
#2005-04-04| 342.95
#2005-04-05| 339.61
#2005-04-06| 340.32
#2005-04-07| 338.35
#2005-04-08| 335.74
#2005-04-11| 334.15
#2005-04-12| 334.89
#2005-04-13| 335.52
#2005-04-14| 335.37
#2005-04-15| 328.01
#2005-04-18| 324.54
#2005-04-19| 324.28
#2005-04-20| 326.15
#2005-04-21| 327.84
#2005-04-22| 328.23
#2005-04-25| 325.91
#2005-04-26| 325.83
#2005-04-27| 325.95
#2005-04-28| 327.39
#2005-04-29| 325.79
#2005-05-02| 325.26
#2005-05-03| 326.11
#2005-05-04| 330.17
#2005-05-05| 336.12
#2005-05-06| 335.80
#2005-05-09| 339.27
#2005-05-10| 339.74
#2005-05-11| 340.30
#2005-05-12| 341.22
#2005-05-13| 342.73
#2005-05-16| 342.54
#2005-05-17| 340.32
#2005-05-18| 340.19
#2005-05-19| 340.57
#2005-05-20| 340.59
#2005-05-23| 342.42
#2005-05-24| 344.96
#2005-05-25| 349.56
#2005-05-26| 352.82
#2005-05-27| 353.87
#2005-05-30| .
#2005-05-31| 355.33
#2005-06-01| 359.81
#2005-06-02| 360.48
#2005-06-03| 363.93
#2005-06-06| 364.21
#2005-06-07| 364.10
#2005-06-08| 365.13
#2005-06-09| 361.89
#2005-06-10| 361.46
#2005-06-13| 360.69
#2005-06-14| 362.11
#2005-06-15| 364.41
#2005-06-16| 361.99
#2005-06-17| 360.18
#2005-06-20| 360.54
#2005-06-21| 364.09
#2005-06-22| 367.37
#2005-06-23| 367.89
#2005-06-24| 371.57
#2005-06-27| 370.00
#2005-06-28| 365.46
#2005-06-29| 369.02
#2005-06-30| 370.57
#2005-07-01| 378.26
#2005-07-04| .
#2005-07-05| 380.15
#2005-07-06| 382.60
#2005-07-07| 377.70
#2005-07-08| 381.52
#2005-07-11| 386.35
#2005-07-12| 384.80
#2005-07-13| 383.44
#2005-07-14| 381.81
#2005-07-15| 385.08
#2005-07-18| 390.24
#2005-07-19| 390.70
#2005-07-20| 392.35
#2005-07-21| 394.37
#2005-07-22| 392.72
#2005-07-25| 389.16
#2005-07-26| 389.63
#2005-07-27| 391.32
#2005-07-28| 391.93
#2005-07-29| 388.37
#2005-08-01| 391.70
#2005-08-02| 394.12
#2005-08-03| 394.68
#2005-08-04| 396.48
#2005-08-05| 396.23
#2005-08-08| 388.77
#2005-08-09| 384.17
#2005-08-10| 388.30
#2005-08-11| 396.50
#2005-08-12| 400.68
#2005-08-15| 401.34
#2005-08-16| 402.71
#2005-08-17| 403.65
#2005-08-18| 399.91
#2005-08-19| 401.92
#2005-08-22| 402.05
#2005-08-23| 392.12
#2005-08-24| 390.65
#2005-08-25| 394.46
#2005-08-26| 396.17
#2005-08-29| 389.28
#2005-08-30| 391.47
#2005-08-31| 393.82
#2005-09-01| 396.73
#2005-09-02| 398.90
#2005-09-05| .
#2005-09-06| 402.75
#2005-09-07| 402.60
#2005-09-08| 403.61
#2005-09-09| 401.62
#2005-09-12| 403.88
#2005-09-13| 405.47
#2005-09-14| 404.91
#2005-09-15| 408.83
#2005-09-16| 411.51
#2005-09-19| 414.18
#2005-09-20| 412.61
#2005-09-21| 405.94
#2005-09-22| 395.75
#2005-09-23| 396.22
#2005-09-26| 405.29
#2005-09-27| 407.51
#2005-09-28| 408.93
#2005-09-29| 410.67
#2005-09-30| 412.22
#2005-10-03| 417.11
#2005-10-04| 421.12
#2005-10-05| 419.27
#2005-10-06| 418.54
#2005-10-07| 417.11
#2005-10-10| 411.52
#2005-10-11| 408.98
#2005-10-12| 409.12
#2005-10-13| 402.52
#2005-10-14| 397.30
#2005-10-17| 396.74
#2005-10-18| 389.97
#2005-10-19| 381.64
#2005-10-20| 374.96
#2005-10-21| 376.47
#2005-10-24| 367.29
#2005-10-25| 368.50
#2005-10-26| 369.89
#2005-10-27| 364.82
#2005-10-28| 359.86
#2005-10-31| 365.27
#2005-11-01| 368.55
#2005-11-02| 367.83
#2005-11-03| 367.28
#2005-11-04| 365.60
#2005-11-07| 371.36
#2005-11-08| 377.73
#2005-11-09| 380.13
#2005-11-10| 381.01
#2005-11-11| 387.96
#2005-11-14| 387.53
#2005-11-15| 388.53
#2005-11-16| 390.67
#2005-11-17| 395.88
#2005-11-18| 397.02
#2005-11-21| 397.32
#2005-11-22| 394.86
#2005-11-23| 394.66
#2005-11-24| .
#2005-11-25| 401.44
#2005-11-28| 407.23
#2005-11-29| 406.40
#2005-11-30| 400.65
#2005-12-01| 407.50
#2005-12-02| 408.17
#2005-12-05| 405.86
#2005-12-06| 405.56
#2005-12-07| 407.70
#2005-12-08| 413.41
#2005-12-09| 415.01
#2005-12-12| 416.95
#2005-12-13| 416.88
#2005-12-14| 423.37
#2005-12-15| 420.97
#2005-12-16| 420.48
#2005-12-19| 420.06
#2005-12-20| 417.75
#2005-12-21| 421.79
#2005-12-22| 423.78
#2005-12-23| 419.24
#2005-12-26| .
#2005-12-27| 416.35
#2005-12-28| 418.25
#2005-12-29| 420.13
#2005-12-30| 427.37
#2006-01-02| .
#2006-01-03| 435.49
#2006-01-04| 442.53
#2006-01-05| 445.42
#2006-01-06| 449.21
#2006-01-09| 456.57
#2006-01-10| 455.96
#2006-01-11| 455.66
#2006-01-12| 453.83
#2006-01-13| 453.15
#2006-01-16| .
#2006-01-17| 447.16
#2006-01-18| 446.01
#2006-01-19| 450.48
#2006-01-20| 448.92
#2006-01-23| 449.51
#2006-01-24| 452.70
#2006-01-25| 457.22
#2006-01-26| 458.61
#2006-01-27| 463.65
#2006-01-30| 469.28
#2006-01-31| 466.91
#2006-02-01| 469.51
#2006-02-02| 478.22
#2006-02-03| 479.68
#2006-02-06| 493.48
#2006-02-07| 494.28
#2006-02-08| 497.66
#2006-02-09| 500.74
#2006-02-10| 510.33
#2006-02-13| 512.34
#2006-02-14| 503.49
#2006-02-15| 502.64
#2006-02-16| 504.33
#2006-02-17| 498.07
#2006-02-20| .
#2006-02-21| 509.92
#2006-02-22| 511.06
#2006-02-23| 511.57
#2006-02-24| 506.48
#2006-02-27| 505.46
#2006-02-28| 503.81
#2006-03-01| 509.68
#2006-03-02| 512.28
#2006-03-03| 516.38
#2006-03-06| 521.22
#2006-03-07| 516.35
#2006-03-08| 510.28
#2006-03-09| 510.39
#2006-03-10| 518.00
#2006-03-13| 517.42
#2006-03-14| 514.30
#2006-03-15| 513.97
#2006-03-16| 515.26
#2006-03-17| 517.25
#2006-03-20| 518.48
#2006-03-21| 518.19
#2006-03-22| 525.88
#2006-03-23| 522.51
#2006-03-24| 527.60
#2006-03-27| 529.17
#2006-03-28| 525.51
#2006-03-29| 533.10
#2006-03-30| 544.29
#2006-03-31| 548.53
#2006-04-03| 563.55
#2006-04-04| 566.04
#2006-04-05| 580.25
#2006-04-06| 580.10
#2006-04-07| 566.90
#2006-04-10| 563.56
#2006-04-11| 563.69
#2006-04-12| 545.18
#2006-04-13| 537.53
#2006-04-14| .
#2006-04-17| 544.82
#2006-04-18| 554.51
#2006-04-19| 556.83
#2006-04-20| 554.22
#2006-04-21| 556.02
#2006-04-24| 553.58
#2006-04-25| 538.41
#2006-04-26| 544.88
#2006-04-27| 545.59
#2006-04-28| 546.19
#2006-05-01| 554.43
#2006-05-02| 574.74
#2006-05-03| 576.75
#2006-05-04| 577.24
#2006-05-05| 583.13
#2006-05-08| 584.92
#2006-05-09| 583.27
#2006-05-10| 583.29
#2006-05-11| 574.41
#2006-05-12| 571.92
#2006-05-15| 551.31
#2006-05-16| 546.36
#2006-05-17| 556.76
#2006-05-18| 521.89
#2006-05-19| 496.19
#2006-05-22| 476.91
#2006-05-23| 488.79
#2006-05-24| 486.72
#2006-05-25| 480.18
#2006-05-26| 489.18
#2006-05-29| .
#2006-05-30| 479.40
#2006-05-31| 467.65
#2006-06-01| 456.74
#2006-06-02| 467.88
#2006-06-05| 461.14
#2006-06-06| 447.11
#2006-06-07| 432.89
#2006-06-08| 407.29
#2006-06-09| 425.34
#2006-06-12| 421.78
#2006-06-13| 408.32
#2006-06-14| 399.40
#2006-06-15| 417.45
#2006-06-16| 429.96
#2006-06-19| 434.23
#2006-06-20| 430.17
#2006-06-21| 442.26
#2006-06-22| 440.83
#2006-06-23| 443.20
#2006-06-26| 431.54
#2006-06-27| 431.96
#2006-06-28| 427.89
#2006-06-29| 432.64
#2006-06-30| 444.27
#2006-07-03| 445.02
#2006-07-04| .
#2006-07-05| 447.81
#2006-07-06| 444.64
#2006-07-07| 438.48
#2006-07-10| 440.56
#2006-07-11| 445.04
#2006-07-12| 446.02
#2006-07-13| 444.87
#2006-07-14| 439.26
#2006-07-17| 423.57
#2006-07-18| 423.97
#2006-07-19| 415.27
#2006-07-20| 426.89
#2006-07-21| 423.37
#2006-07-24| 421.28
#2006-07-25| 430.39
#2006-07-26| 437.05
#2006-07-27| 441.50
#2006-07-28| 445.95
#2006-07-31| 448.37
#2006-08-01| 445.16
#2006-08-02| 449.25
#2006-08-03| 452.68
#2006-08-04| 454.73
#2006-08-07| 453.91
#2006-08-08| 458.29
#2006-08-09| 463.97
#2006-08-10| 466.71
#2006-08-11| 468.46
#2006-08-14| 474.50
#2006-08-15| 476.28
#2006-08-16| 481.77
#2006-08-17| 485.79
#2006-08-18| 496.07
#2006-08-21| 494.13
#2006-08-22| 489.75
#2006-08-23| 483.29
#2006-08-24| 484.68
#2006-08-25| 486.68
#2006-08-28| 485.41
#2006-08-29| 488.44
#2006-08-30| 489.31
#2006-08-31| 489.52
#2006-09-01| 498.89
#2006-09-04| .
#2006-09-05| 505.83
#2006-09-06| 508.23
#2006-09-07| 502.01
#2006-09-08| 506.42
#2006-09-11| 488.26
#2006-09-12| 489.66
#2006-09-13| 499.04
#2006-09-14| 501.71
#2006-09-15| 502.07
#2006-09-18| 506.42
#2006-09-19| 502.21
#2006-09-20| 503.53
#2006-09-21| 508.06
#2006-09-22| 505.67
#2006-09-25| 502.01
#2006-09-26| 504.43
#2006-09-27| 507.34
#2006-09-28| 505.73
#2006-09-29| 508.54
#2006-10-02| 508.67
#2006-10-03| 506.24
#2006-10-04| 503.95
#2006-10-05| 508.24
#2006-10-06| 508.21
#2006-10-09| 510.01
#2006-10-10| 511.00
#2006-10-11| 506.13
#2006-10-12| 510.73
#2006-10-13| 514.89
#2006-10-16| 516.32
#2006-10-17| 515.18
#2006-10-18| 523.66
#2006-10-19| 520.56
#2006-10-20| 518.01
#2006-10-23| 512.92
#2006-10-24| 512.42
#2006-10-25| 511.49
#2006-10-26| 514.26
#2006-10-27| 518.48
#2006-10-30| 523.32
#2006-10-31| 521.06
#2006-11-01| 523.74
#2006-11-02| 526.54
#2006-11-03| 530.32
#2006-11-06| 533.93
#2006-11-07| 538.52
#2006-11-08| 536.01
#2006-11-09| 541.96
#2006-11-10| 543.96
#2006-11-13| 543.76
#2006-11-14| 543.44
#2006-11-15| 542.53
#2006-11-16| 542.61
#2006-11-17| 532.36
#2006-11-20| 526.53
#2006-11-21| 530.38
#2006-11-22| 536.58
#2006-11-23| .
#2006-11-24| 542.13
#2006-11-27| 540.61
#2006-11-28| 536.28
#2006-11-29| 537.26
#2006-11-30| 538.92
#2006-12-01| 546.79
#2006-12-04| 548.52
#2006-12-05| 549.26
#2006-12-06| 542.08
#2006-12-07| 540.67
#2006-12-08| 539.22
#2006-12-11| 528.77
#2006-12-12| 514.86
#2006-12-13| 523.40
#2006-12-14| 534.41
#2006-12-15| 539.32
#2006-12-18| 542.44
#2006-12-19| 534.83
#2006-12-20| 535.32
#2006-12-21| 540.81
#2006-12-22| 545.95
#2006-12-25| .
#2006-12-26| 552.88
#2006-12-27| 558.35
#2006-12-28| 555.84
#2006-12-29| 557.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 566.41
#2007-01-04| 567.89
#2007-01-05| 562.05
#2007-01-08| 556.69
#2007-01-09| 551.90
#2007-01-10| 541.15
#2007-01-11| 550.25
#2007-01-12| 562.26
#2007-01-15| .
#2007-01-16| 568.11
#2007-01-17| 573.02
#2007-01-18| 575.94
#2007-01-19| 571.77
#2007-01-22| 575.18
#2007-01-23| 564.88
#2007-01-24| 559.69
#2007-01-25| 558.60
#2007-01-26| 557.46
#2007-01-29| 558.33
#2007-01-30| 559.09
#2007-01-31| 559.10
#2007-02-01| 563.72
#2007-02-02| 569.17
#2007-02-05| 571.74
#2007-02-06| 573.71
#2007-02-07| 578.99
#2007-02-08| 575.63
#2007-02-09| 568.07
#2007-02-12| 555.29
#2007-02-13| 552.19
#2007-02-14| 555.01
#2007-02-15| 569.42
#2007-02-16| 570.59
#2007-02-19| .
#2007-02-20| 566.03
#2007-02-21| 569.02
#2007-02-22| 559.02
#2007-02-23| 543.55
#2007-02-26| 547.04
#2007-02-27| 542.63
#2007-02-28| 525.68
#2007-03-01| 527.04
#2007-03-02| 521.26
#2007-03-05| 493.49
#2007-03-06| 501.13
#2007-03-07| 505.10
#2007-03-08| 524.58
#2007-03-09| 520.76
#2007-03-12| 524.25
#2007-03-13| 529.75
#2007-03-14| 522.34
#2007-03-15| 527.15
#2007-03-16| 525.24
#2007-03-19| 528.55
#2007-03-20| 536.29
#2007-03-21| 542.67
#2007-03-22| 545.62
#2007-03-23| 551.52
#2007-03-26| 552.22
#2007-03-27| 552.49
#2007-03-28| 550.82
#2007-03-29| 548.45
#2007-03-30| 563.30
#2007-04-02| 551.30
#2007-04-03| 558.22
#2007-04-04| 567.82
#2007-04-05| 568.88
#2007-04-06| .
#2007-04-09| 573.75
#2007-04-10| 576.18
#2007-04-11| 573.47
#2007-04-12| 573.63
#2007-04-13| 582.18
#2007-04-16| 594.71
#2007-04-17| 592.77
#2007-04-18| 599.30
#2007-04-19| 600.33
#2007-04-20| 608.21
#2007-04-23| 606.29
#2007-04-24| 615.36
#2007-04-25| 626.31
#2007-04-26| 627.69
#2007-04-27| 601.67
#2007-04-30| 601.62
#2007-05-01| 601.63
#2007-05-02| 602.78
#2007-05-03| 609.94
#2007-05-04| 613.94
#2007-05-07| 611.00
#2007-05-08| 603.19
#2007-05-09| 602.20
#2007-05-10| 597.75
#2007-05-11| 596.57
#2007-05-14| 604.87
#2007-05-15| 605.47
#2007-05-16| 611.56
#2007-05-17| 613.39
#2007-05-18| 615.90
#2007-05-21| 619.94
#2007-05-22| 624.34
#2007-05-23| 624.60
#2007-05-24| 619.79
#2007-05-25| 624.81
#2007-05-28| .
#2007-05-29| 638.99
#2007-05-30| 629.47
#2007-05-31| 636.96
#2007-06-01| 643.45
#2007-06-04| 640.94
#2007-06-05| 642.56
#2007-06-06| 630.33
#2007-06-07| 627.82
#2007-06-08| 618.10
#2007-06-11| 623.84
#2007-06-12| 623.06
#2007-06-13| 624.18
#2007-06-14| 631.71
#2007-06-15| 633.02
#2007-06-18| 632.45
#2007-06-19| 634.10
#2007-06-20| 637.50
#2007-06-21| 635.93
#2007-06-22| 636.64
#2007-06-25| 630.12
#2007-06-26| 627.92
#2007-06-27| 626.03
#2007-06-28| 627.66
#2007-06-29| 634.40
#2007-07-02| 642.67
#2007-07-03| 644.88
#2007-07-04| .
#2007-07-05| 645.94
#2007-07-06| 644.44
#2007-07-09| 647.81
#2007-07-10| 647.65
#2007-07-11| 646.23
#2007-07-12| 649.50
#2007-07-13| 648.26
#2007-07-16| 644.62
#2007-07-17| 645.40
#2007-07-18| 644.60
#2007-07-19| 647.49
#2007-07-20| 648.00
#2007-07-23| 642.01
#2007-07-24| 636.02
#2007-07-25| 629.66
#2007-07-26| 634.37
#2007-07-27| 616.33
#2007-07-30| 616.03
#2007-07-31| 623.04
#2007-08-01| 603.58
#2007-08-02| 606.94
#2007-08-03| 609.20
#2007-08-06| 603.91
#2007-08-07| 606.59
#2007-08-08| 614.93
#2007-08-09| 611.13
#2007-08-10| 599.25
#2007-08-13| 603.33
#2007-08-14| 599.04
#2007-08-15| 597.52
#2007-08-16| 569.49
#2007-08-17| 564.80
#2007-08-20| 574.64
#2007-08-21| 559.12
#2007-08-22| 564.13
#2007-08-23| 562.40
#2007-08-24| 567.05
#2007-08-27| 578.30
#2007-08-28| 576.53
#2007-08-29| 575.13
#2007-08-30| 579.15
#2007-08-31| 594.10
#2007-09-03| .
#2007-09-04| 607.90
#2007-09-05| 611.90
#2007-09-06| 618.57
#2007-09-07| 621.49
#2007-09-10| 621.22
#2007-09-11| 622.42
#2007-09-12| 620.07
#2007-09-13| 622.85
#2007-09-14| 616.69
#2007-09-17| 614.40
#2007-09-18| 616.22
#2007-09-19| 626.77
#2007-09-20| 628.22
#2007-09-21| 625.90
#2007-09-24| 628.07
#2007-09-25| 630.38
#2007-09-26| 632.18
#2007-09-27| 640.64
#2007-09-28| 645.70
#2007-10-01| 653.40
#2007-10-02| 654.20
#2007-10-03| 656.50
#2007-10-04| 655.03
#2007-10-05| 657.83
#2007-10-08| 645.15
#2007-10-09| 652.76
#2007-10-10| 658.39
#2007-10-11| 666.05
#2007-10-12| 655.08
#2007-10-15| 661.28
#2007-10-16| 658.89
#2007-10-17| 646.38
#2007-10-18| 646.15
#2007-10-19| 638.21
#2007-10-22| 635.78
#2007-10-23| 656.53
#2007-10-24| 655.36
#2007-10-25| 650.60
#2007-10-26| 660.65
#2007-10-29| 667.18
#2007-10-30| 665.74
#2007-10-31| 671.03
#2007-11-01| 666.41
#2007-11-02| 667.68
#2007-11-05| 662.62
#2007-11-06| 662.03
#2007-11-07| 660.23
#2007-11-08| 655.65
#2007-11-09| 653.06
#2007-11-12| 645.28
#2007-11-13| 644.06
#2007-11-14| 658.60
#2007-11-15| 657.25
#2007-11-16| 655.78
#2007-11-19| 665.26
#2007-11-20| 661.25
#2007-11-21| 640.37
#2007-11-22| .
#2007-11-23| 633.77
#2007-11-26| 637.78
#2007-11-27| 634.85
#2007-11-28| 634.05
#2007-11-29| 634.13
#2007-11-30| 641.92
#2007-12-03| 651.11
#2007-12-04| 651.94
#2007-12-05| 667.92
#2007-12-06| 672.12
#2007-12-07| 680.00
#2007-12-10| 676.71
#2007-12-11| 684.72
#2007-12-12| 700.22
#2007-12-13| 703.04
#2007-12-14| 715.34
#2007-12-17| 693.69
#2007-12-18| 703.02
#2007-12-19| 700.07
#2007-12-20| 700.06
#2007-12-21| 701.82
#2007-12-24| 712.61
#2007-12-25| .
#2007-12-26| 717.66
#2007-12-27| 712.88
#2007-12-28| 718.16
#2007-12-31| 727.24
#2008-01-01| .
#2008-01-02| 735.17
#2008-01-03| 722.59
#2008-01-04| 723.83
#2008-01-07| 718.65
#2008-01-08| 710.39
#2008-01-09| 707.62
#2008-01-10| 691.47
#2008-01-11| 693.84
#2008-01-14| 693.85
#2008-01-15| 691.29
#2008-01-16| 682.62
#2008-01-17| 681.04
#2008-01-18| 667.21
#2008-01-21| .
#2008-01-22| 578.59
#2008-01-23| 599.07
#2008-01-24| 584.67
#2008-01-25| 612.14
#2008-01-28| 603.80
#2008-01-29| 606.73
#2008-01-30| 603.08
#2008-01-31| 596.23
#2008-02-01| 601.83
#2008-02-04| 610.81
#2008-02-05| 617.77
#2008-02-06| 610.39
#2008-02-07| 599.56
#2008-02-08| 597.36
#2008-02-11| 582.24
#2008-02-12| 581.95
#2008-02-13| 577.53
#2008-02-14| 596.62
#2008-02-15| 605.39
#2008-02-18| .
#2008-02-19| 607.67
#2008-02-20| 598.18
#2008-02-21| 610.00
#2008-02-22| 609.45
#2008-02-25| 616.49
#2008-02-26| 620.93
#2008-02-27| 627.83
#2008-02-28| 635.74
#2008-02-29| 633.94
#2008-03-03| 627.09
#2008-03-04| 617.14
#2008-03-05| 624.72
#2008-03-06| 625.96
#2008-03-07| 610.25
#2008-03-10| 606.18
#2008-03-11| 609.62
#2008-03-12| 615.84
#2008-03-13| 598.42
#2008-03-14| 605.43
#2008-03-17| 575.10
#2008-03-18| 577.64
#2008-03-19| 581.09
#2008-03-20| 580.02
#2008-03-21| .
#2008-03-24| 586.98
#2008-03-25| 602.91
#2008-03-26| 599.68
#2008-03-27| 609.33
#2008-03-28| 622.12
#2008-03-31| 618.56
#2008-04-01| 617.65
#2008-04-02| 625.11
#2008-04-03| 629.75
#2008-04-04| 624.60
#2008-04-07| 635.09
#2008-04-08| 634.05
#2008-04-09| 636.07
#2008-04-10| 633.29
#2008-04-11| 631.96
#2008-04-14| 631.95
#2008-04-15| 647.44
#2008-04-16| 653.42
#2008-04-17| 656.60
#2008-04-18| 655.42
#2008-04-21| 665.38
#2008-04-22| 671.85
#2008-04-23| 671.09
#2008-04-24| 666.88
#2008-04-25| 672.41
#2008-04-28| 674.98
#2008-04-29| 674.32
#2008-04-30| 676.28
#2008-05-01| 678.74
#2008-05-02| 686.50
#2008-05-05| 689.87
#2008-05-06| 679.90
#2008-05-07| 673.88
#2008-05-08| 666.84
#2008-05-09| 660.36
#2008-05-12| 657.98
#2008-05-13| 661.12
#2008-05-14| 668.88
#2008-05-15| 671.30
#2008-05-16| 673.42
#2008-05-19| 674.72
#2008-05-20| 665.39
#2008-05-21| 660.27
#2008-05-22| 658.42
#2008-05-23| 664.46
#2008-05-26| .
#2008-05-27| 662.43
#2008-05-28| 674.95
#2008-05-29| 676.24
#2008-05-30| 691.15
#2008-06-02| 690.91
#2008-06-03| 687.04
#2008-06-04| 672.84
#2008-06-05| 681.45
#2008-06-06| 675.67
#2008-06-09| 676.34
#2008-06-10| 684.28
#2008-06-11| 689.77
#2008-06-12| 691.92
#2008-06-13| 696.66
#2008-06-16| 701.20
#2008-06-17| 705.77
#2008-06-18| 700.15
#2008-06-19| 690.02
#2008-06-20| 677.47
#2008-06-23| 663.79
#2008-06-24| 656.22
#2008-06-25| 660.28
#2008-06-26| 661.99
#2008-06-27| 650.64
#2008-06-30| 654.00
#2008-07-01| 635.71
#2008-07-02| 647.41
#2008-07-03| 632.10
#2008-07-04| .
#2008-07-07| 630.02
#2008-07-08| 627.29
#2008-07-09| 638.27
#2008-07-10| 641.22
#2008-07-11| 643.49
#2008-07-14| 639.99
#2008-07-15| 619.35
#2008-07-16| 625.83
#2008-07-17| 631.46
#2008-07-18| 635.13
#2008-07-21| 651.80
#2008-07-22| 652.31
#2008-07-23| 668.49
#2008-07-24| 664.93
#2008-07-25| 659.55
#2008-07-28| 656.81
#2008-07-29| 647.94
#2008-07-30| 658.96
#2008-07-31| 653.28
#2008-08-01| 660.83
#2008-08-04| 666.05
#2008-08-05| 672.25
#2008-08-06| 668.99
#2008-08-07| 671.99
#2008-08-08| 670.34
#2008-08-11| 665.03
#2008-08-12| 656.59
#2008-08-13| 657.11
#2008-08-14| 656.95
#2008-08-15| 652.10
#2008-08-18| 643.87
#2008-08-19| 641.67
#2008-08-20| 650.38
#2008-08-21| 644.15
#2008-08-22| 646.26
#2008-08-25| 641.47
#2008-08-26| 640.90
#2008-08-27| 642.73
#2008-08-28| 639.79
#2008-08-29| 643.68
#2008-09-01| .
#2008-09-02| 641.45
#2008-09-03| 639.13
#2008-09-04| 633.57
#2008-09-05| 620.18
#2008-09-08| 625.38
#2008-09-09| 616.90
#2008-09-10| 609.87
#2008-09-11| 596.77
#2008-09-12| 597.51
#2008-09-15| 575.64
#2008-09-16| 548.51
#2008-09-17| 543.34
#2008-09-18| 538.97
#2008-09-19| 566.07
#2008-09-22| 573.22
#2008-09-23| 561.87
#2008-09-24| 559.17
#2008-09-25| 547.59
#2008-09-26| 539.56
#2008-09-29| 514.98
#2008-09-30| 518.84
#2008-10-01| 528.70
#2008-10-02| 521.33
#2008-10-03| 512.47
#2008-10-06| 473.76
#2008-10-07| 464.55
#2008-10-08| 445.51
#2008-10-09| 449.39
#2008-10-10| 422.64
#2008-10-13| 434.98
#2008-10-14| 459.46
#2008-10-15| 444.05
#2008-10-16| 433.53
#2008-10-17| 419.94
#2008-10-20| 432.19
#2008-10-21| 438.96
#2008-10-22| 417.55
#2008-10-23| 399.09
#2008-10-24| 364.10
#2008-10-27| 349.64
#2008-10-28| 364.14
#2008-10-29| 361.74
#2008-10-30| 376.81
#2008-10-31| 388.72
#2008-11-03| 400.59
#2008-11-04| 409.05
#2008-11-05| 409.97
#2008-11-06| 402.07
#2008-11-07| 404.35
#2008-11-10| 423.26
#2008-11-11| 405.72
#2008-11-12| 392.60
#2008-11-13| 391.70
#2008-11-14| 390.34
#2008-11-17| 382.79
#2008-11-18| 376.01
#2008-11-19| 364.25
#2008-11-20| 356.82
#2008-11-21| 360.82
#2008-11-24| 367.50
#2008-11-25| 364.81
#2008-11-26| 374.03
#2008-11-27| .
#2008-11-28| 379.80
#2008-12-01| 373.64
#2008-12-02| 373.35
#2008-12-03| 373.74
#2008-12-04| 377.67
#2008-12-05| 375.35
#2008-12-08| 378.06
#2008-12-09| 377.86
#2008-12-10| 384.65
#2008-12-11| 385.55
#2008-12-12| 380.69
#2008-12-15| 390.65
#2008-12-16| 399.42
#2008-12-17| 396.00
#2008-12-18| 405.26
#2008-12-19| 406.02
#2008-12-22| 398.87
#2008-12-23| 386.86
#2008-12-24| 388.03
#2008-12-25| .
#2008-12-26| 386.67
#2008-12-29| 393.23
#2008-12-30| 395.73
#2008-12-31| 397.13
#2009-01-01| .
#2009-01-02| 401.27
#2009-01-05| 403.35
#2009-01-06| 406.10
#2009-01-07| 390.76
#2009-01-08| 391.86
#2009-01-09| 392.12
#2009-01-12| 384.39
#2009-01-13| 377.10
#2009-01-14| 384.94
#2009-01-15| 374.15
#2009-01-16| 378.37
#2009-01-19| .
#2009-01-20| 367.71
#2009-01-21| 360.84
#2009-01-22| 357.33
#2009-01-23| 359.33
#2009-01-26| 360.29
#2009-01-27| 366.83
#2009-01-28| 367.98
#2009-01-29| 364.23
#2009-01-30| 360.41
#2009-02-02| 356.78
#2009-02-03| 354.21
#2009-02-04| 352.26
#2009-02-05| 352.24
#2009-02-06| 358.70
#2009-02-09| 365.36
#2009-02-10| 366.48
#2009-02-11| 363.98
#2009-02-12| 362.30
#2009-02-13| 365.16
#2009-02-16| .
#2009-02-17| 348.38
#2009-02-18| 343.79
#2009-02-19| 346.62
#2009-02-20| 341.05
#2009-02-23| 341.73
#2009-02-24| 338.79
#2009-02-25| 341.09
#2009-02-26| 340.75
#2009-02-27| 333.33
#2009-03-02| 327.10
#2009-03-03| 324.46
#2009-03-04| 328.92
#2009-03-05| 321.96
#2009-03-06| 323.63
#2009-03-09| 319.85
#2009-03-10| 322.79
#2009-03-11| 322.24
#2009-03-12| 327.17
#2009-03-13| 330.17
#2009-03-16| 334.41
#2009-03-17| 333.75
#2009-03-18| 340.72
#2009-03-19| 347.10
#2009-03-20| 341.66
#2009-03-23| 353.00
#2009-03-24| 350.38
#2009-03-25| 351.30
#2009-03-26| 359.41
#2009-03-27| 366.02
#2009-03-30| 359.83
#2009-03-31| 370.37
#2009-04-01| 369.02
#2009-04-02| 383.34
#2009-04-03| 387.68
#2009-04-06| 380.08
#2009-04-07| 381.80
#2009-04-08| 392.10
#2009-04-09| 396.20
#2009-04-10| .
#2009-04-13| 400.94
#2009-04-14| 402.30
#2009-04-15| 415.71
#2009-04-16| 408.38
#2009-04-17| 404.51
#2009-04-20| 399.49
#2009-04-21| 401.40
#2009-04-22| 400.85
#2009-04-23| 408.36
#2009-04-24| 411.90
#2009-04-27| 413.33
#2009-04-28| 404.73
#2009-04-29| 414.62
#2009-04-30| 416.26
#2009-05-01| 416.82
#2009-05-04| 425.59
#2009-05-05| 430.53
#2009-05-06| 427.90
#2009-05-07| 436.19
#2009-05-08| 434.53
#2009-05-11| 431.63
#2009-05-12| 437.50
#2009-05-13| 431.51
#2009-05-14| 432.84
#2009-05-15| 442.16
#2009-05-18| 483.65
#2009-05-19| 471.16
#2009-05-20| 482.77
#2009-05-21| 480.21
#2009-05-22| 492.03
#2009-05-25| .
#2009-05-26| 490.16
#2009-05-27| 503.06
#2009-05-28| 502.31
#2009-05-29| 500.50
#2009-06-01| 500.96
#2009-06-02| 502.33
#2009-06-03| 506.48
#2009-06-04| 517.13
#2009-06-05| 523.35
#2009-06-08| 507.99
#2009-06-09| 515.70
#2009-06-10| 531.93
#2009-06-11| 534.29
#2009-06-12| 528.56
#2009-06-15| 521.13
#2009-06-16| 524.35
#2009-06-17| 514.02
#2009-06-18| 511.52
#2009-06-19| 518.80
#2009-06-22| 509.70
#2009-06-23| 510.46
#2009-06-24| 523.67
#2009-06-25| 519.53
#2009-06-26| 522.15
#2009-06-29| 520.21
#2009-06-30| 514.54
#2009-07-01| 517.29
#2009-07-02| 521.80
#2009-07-03| .
#2009-07-06| 514.30
#2009-07-07| 518.56
#2009-07-08| 507.77
#2009-07-09| 513.40
#2009-07-10| 501.80
#2009-07-13| 499.45
#2009-07-14| 511.61
#2009-07-15| 524.45
#2009-07-16| 526.03
#2009-07-17| 531.00
#2009-07-20| 544.05
#2009-07-21| 539.31
#2009-07-22| 533.78
#2009-07-23| 549.38
#2009-07-24| 554.66
#2009-07-27| 558.02
#2009-07-28| 552.68
#2009-07-29| 543.64
#2009-07-30| 544.41
#2009-07-31| 554.24
#2009-08-03| 562.97
#2009-08-04| 555.37
#2009-08-05| 559.92
#2009-08-06| 553.95
#2009-08-07| 547.79
#2009-08-10| 549.10
#2009-08-11| 550.86
#2009-08-12| 551.82
#2009-08-13| 561.32
#2009-08-14| 556.24
#2009-08-17| 536.79
#2009-08-18| 541.05
#2009-08-19| 539.74
#2009-08-20| 542.27
#2009-08-21| 545.40
#2009-08-24| 549.80
#2009-08-25| 556.12
#2009-08-26| 559.09
#2009-08-27| 563.17
#2009-08-28| 566.42
#2009-08-31| 559.89
#2009-09-01| 553.41
#2009-09-02| 554.04
#2009-09-03| 551.92
#2009-09-04| 558.25
#2009-09-07| .
#2009-09-08| 568.93
#2009-09-09| 569.84
#2009-09-10| 572.09
#2009-09-11| 573.60
#2009-09-14| 570.61
#2009-09-15| 577.47
#2009-09-16| 584.64
#2009-09-17| 585.16
#2009-09-18| 589.95
#2009-09-21| 588.57
#2009-09-22| 595.05
#2009-09-23| 598.12
#2009-09-24| 602.29
#2009-09-25| 627.06
#2009-09-28| 627.54
#2009-09-29| 636.84
#2009-09-30| 637.14
#2009-10-01| 633.45
#2009-10-02| 634.05
#2009-10-05| 633.33
#2009-10-06| 646.56
#2009-10-07| 659.74
#2009-10-08| 666.00
#2009-10-09| 659.18
#2009-10-12| 664.18
#2009-10-13| 664.56
#2009-10-14| 679.77
#2009-10-15| 674.41
#2009-10-16| 672.15
#2009-10-19| 680.85
#2009-10-20| 677.94
#2009-10-21| 665.08
#2009-10-22| 657.79
#2009-10-23| 670.80
#2009-10-26| 674.90
#2009-10-27| 668.55
#2009-10-28| 660.10
#2009-10-29| 661.14
#2009-10-30| 657.48
#2009-11-02| 659.45
#2009-11-03| 656.97
#2009-11-04| 674.35
#2009-11-05| 679.83
#2009-11-06| 686.74
#2009-11-09| 705.08
#2009-11-10| 701.07
#2009-11-11| 712.61
#2009-11-12| 703.41
#2009-11-13| 708.60
#2009-11-16| 716.61
#2009-11-17| 719.92
#2009-11-18| 722.23
#2009-11-19| 717.47
#2009-11-20| 721.20
#2009-11-23| 729.45
#2009-11-24| 732.74
#2009-11-25| 730.71
#2009-11-26| .
#2009-11-27| 722.24
#2009-11-30| 732.35
#2009-12-01| 753.31
#2009-12-02| 752.50
#2009-12-03| 765.78
#2009-12-04| 771.24
#2009-12-07| 758.88
#2009-12-08| 757.39
#2009-12-09| 755.14
#2009-12-10| 754.06
#2009-12-11| 752.57
#2009-12-14| 751.84
#2009-12-15| 752.98
#2009-12-16| 757.72
#2009-12-17| 759.21
#2009-12-18| 767.28
#2009-12-21| 765.56
#2009-12-22| 765.89
#2009-12-23| 770.53
#2009-12-24| 774.83
#2009-12-25| .
#2009-12-28| 775.60
#2009-12-29| 762.70
#2009-12-30| 762.21
#2009-12-31| 766.58
#2010-01-01| .
#2010-01-04| 772.31
#2010-01-05| 778.04
#2010-01-06| 796.48
#2010-01-07| 791.53
#2010-01-08| 792.51
#2010-01-11| 798.07
#2010-01-12| 788.89
#2010-01-13| 790.26
#2010-01-14| 795.88
#2010-01-15| 794.89
#2010-01-18| .
#2010-01-19| 782.17
#2010-01-20| 779.62
#2010-01-21| 759.54
#2010-01-22| 749.86
#2010-01-25| 746.67
#2010-01-26| 745.10
#2010-01-27| 723.85
#2010-01-28| 730.61
#2010-01-29| 738.01
#2010-02-01| 748.35
#2010-02-02| 749.46
#2010-02-03| 754.74
#2010-02-04| 740.82
#2010-02-05| 720.10
#2010-02-08| 724.45
#2010-02-09| 733.71
#2010-02-10| 733.99
#2010-02-11| 741.55
#2010-02-12| 742.15
#2010-02-15| .
#2010-02-16| 755.88
#2010-02-17| 758.82
#2010-02-18| 760.02
#2010-02-19| 759.35
#2010-02-22| 756.94
#2010-02-23| 758.25
#2010-02-24| 753.85
#2010-02-25| 757.08
#2010-02-26| 772.70
#2010-03-01| 775.11
#2010-03-02| 786.82
#2010-03-03| 796.57
#2010-03-04| 800.60
#2010-03-05| 805.09
#2010-03-08| 809.32
#2010-03-09| 804.13
#2010-03-10| 809.13
#2010-03-11| 809.51
#2010-03-12| 808.91
#2010-03-15| 803.94
#2010-03-16| 810.90
#2010-03-17| 822.73
#2010-03-18| 820.60
#2010-03-19| 827.52
#2010-03-22| 827.93
#2010-03-23| 839.96
#2010-03-24| 841.04
#2010-03-25| 850.22
#2010-03-26| 853.66
#2010-03-29| 858.82
#2010-03-30| 855.91
#2010-03-31| 864.52
#2010-04-01| 870.27
#2010-04-02| .
#2010-04-05| 883.46
#2010-04-06| 878.89
#2010-04-07| 887.45
#2010-04-08| 878.99
#2010-04-09| 881.09
#2010-04-12| 875.27
#2010-04-13| 873.78
#2010-04-14| 882.02
#2010-04-15| 891.75
#2010-04-16| 888.86
#2010-04-19| 872.94
#2010-04-20| 882.96
#2010-04-21| 886.48
#2010-04-22| 883.61
#2010-04-23| 884.96
#2010-04-26| 889.54
#2010-04-27| 888.48
#2010-04-28| 881.45
#2010-04-29| 880.05
#2010-04-30| 893.68
#2010-05-03| 892.58
#2010-05-04| 889.54
#2010-05-05| 879.07
#2010-05-06| 870.83
#2010-05-07| 849.08
#2010-05-10| 865.84
#2010-05-11| 852.48
#2010-05-12| 863.95
#2010-05-13| 872.87
#2010-05-14| 870.91
#2010-05-17| 863.97
#2010-05-18| 866.29
#2010-05-19| 833.81
#2010-05-20| 825.72
#2010-05-21| 822.10
#2010-05-24| 818.30
#2010-05-25| 791.77
#2010-05-26| 812.10
#2010-05-27| 823.87
#2010-05-28| 846.41
#2010-05-31| .
#2010-06-01| 841.26
#2010-06-02| 845.25
#2010-06-03| 855.39
#2010-06-04| 854.47
#2010-06-07| 842.00
#2010-06-08| 843.33
#2010-06-09| 850.80
#2010-06-10| 864.12
#2010-06-11| 866.47
#2010-06-14| 874.00
#2010-06-15| 883.36
#2010-06-16| 881.01
#2010-06-17| 889.84
#2010-06-18| 882.62
#2010-06-21| 895.14
#2010-06-22| 891.26
#2010-06-23| 898.47
#2010-06-24| 895.80
#2010-06-25| 900.34
#2010-06-28| 906.05
#2010-06-29| 890.79
#2010-06-30| 895.35
#2010-07-01| 889.80
#2010-07-02| 884.88
#2010-07-05| .
#2010-07-06| 890.33
#2010-07-07| 880.76
#2010-07-08| 885.73
#2010-07-09| 892.59
#2010-07-12| 887.62
#2010-07-13| 886.99
#2010-07-14| 881.69
#2010-07-15| 881.34
#2010-07-16| 878.74
#2010-07-19| 871.90
#2010-07-20| 869.23
#2010-07-21| 872.82
#2010-07-22| 875.38
#2010-07-23| 875.65
#2010-07-26| 871.38
#2010-07-27| 877.11
#2010-07-28| 881.16
#2010-07-29| 882.40
#2010-07-30| 880.55
#2010-08-02| 893.99
#2010-08-03| 899.41
#2010-08-04| 898.37
#2010-08-05| 895.21
#2010-08-06| 892.61
#2010-08-09| 893.47
#2010-08-10| 882.99
#2010-08-11| 867.23
#2010-08-12| 867.51
#2010-08-13| 866.18
#2010-08-16| 868.48
#2010-08-17| 876.44
#2010-08-18| 883.62
#2010-08-19| 891.06
#2010-08-20| 893.84
#2010-08-23| 896.64
#2010-08-24| 891.09
#2010-08-25| 883.76
#2010-08-26| 886.23
#2010-08-27| 879.24
#2010-08-30| 883.69
#2010-08-31| 880.56
#2010-09-01| 891.09
#2010-09-02| 899.17
#2010-09-03| 910.54
#2010-09-06| .
#2010-09-07| 918.51
#2010-09-08| 920.00
#2010-09-09| 924.77
#2010-09-10| 929.02
#2010-09-13| 942.06
#2010-09-14| 937.60
#2010-09-15| 937.39
#2010-09-16| 938.28
#2010-09-17| 958.12
#2010-09-20| 965.13
#2010-09-21| 970.02
#2010-09-22| 968.81
#2010-09-23| 968.40
#2010-09-24| 979.24
#2010-09-27| 989.21
#2010-09-28| 984.38
#2010-09-29| 989.60
#2010-09-30| 994.56
#2010-10-01|1014.86
#2010-10-04|1022.22
#2010-10-05|1025.21
#2010-10-06|1029.04
#2010-10-07|1034.51
#2010-10-08|1038.30
#2010-10-11|1041.79
#2010-10-12|1034.48
#2010-10-13|1048.87
#2010-10-14|1049.64
#2010-10-15|1044.93
#2010-10-18|1037.39
#2010-10-19|1043.01
#2010-10-20|1044.64
#2010-10-21|1061.61
#2010-10-22|1052.28
#2010-10-25|1066.22
#2010-10-26|1066.31
#2010-10-27|1060.35
#2010-10-28|1048.69
#2010-10-29|1059.14
#2010-11-01|1071.45
#2010-11-02|1076.49
#2010-11-03|1089.81
#2010-11-04|1096.50
#2010-11-05|1102.56
#2010-11-08|1100.56
#2010-11-09|1103.41
#2010-11-10|1097.18
#2010-11-11|1095.95
#2010-11-12|1075.46
#2010-11-15|1074.49
#2010-11-16|1062.77
#2010-11-17|1058.51
#2010-11-18|1074.13
#2010-11-19|1067.55
#2010-11-22|1074.01
#2010-11-23|1060.77
#2010-11-24|1061.29
#2010-11-25| .
#2010-11-26|1046.66
#2010-11-29|1050.66
#2010-11-30|1054.50
#2010-12-01|1066.07
#2010-12-02|1077.82
#2010-12-03|1081.11
#2010-12-06|1085.85
#2010-12-07|1095.27
#2010-12-08|1078.72
#2010-12-09|1048.84
#2010-12-10|1059.53
#2010-12-13|1070.96
#2010-12-14|1076.97
#2010-12-15|1055.70
#2010-12-16|1053.30
#2010-12-17|1055.26
#2010-12-20|1044.69
#2010-12-21|1052.28
#2010-12-22|1051.93
#2010-12-23|1055.47
#2010-12-24| .
#2010-12-27|1063.66
#2010-12-28|1068.01
#2010-12-29|1075.29
#2010-12-30|1085.26
#2010-12-31|1096.39
#2011-01-03|1099.04
#2011-01-04|1103.45
#2011-01-05|1097.64
#2011-01-06|1095.69
#2011-01-07|1079.67
#2011-01-10|1059.76
#2011-01-11|1064.84
#2011-01-12|1073.19
#2011-01-13|1061.79
#2011-01-14|1054.26
#2011-01-17| .
#2011-01-18|1058.33
#2011-01-19|1057.95
#2011-01-20|1052.77
#2011-01-21|1046.60
#2011-01-24|1043.20
#2011-01-25|1035.63
#2011-01-26|1034.32
#2011-01-27|1020.38
#2011-01-28|1006.21
#2011-01-31|1009.93
#2011-02-01|1003.09
#2011-02-02|1005.69
#2011-02-03|1004.47
#2011-02-04| 993.76
#2011-02-07| 986.17
#2011-02-08| 984.33
#2011-02-09| 960.77
#2011-02-10| 951.51
#2011-02-11| 960.90
#2011-02-14| 981.74
#2011-02-15| 984.06
#2011-02-16| 984.35
#2011-02-17| 991.83
#2011-02-18| 991.18
#2011-02-21| .
#2011-02-22| 983.47
#2011-02-23| 978.29
#2011-02-24| 953.89
#2011-02-25| 958.91
#2011-02-28| 963.87
#2011-03-01| 987.27
#2011-03-02| 987.33
#2011-03-03| 985.70
#2011-03-04| 988.48
#2011-03-07| 980.86
#2011-03-08| 982.03
#2011-03-09| 986.39
#2011-03-10| 977.92
#2011-03-11| 973.10
#2011-03-14| 979.55
#2011-03-15| 962.20
#2011-03-16| 975.10
#2011-03-17| 968.24
#2011-03-18| 965.32
#2011-03-21| 972.24
#2011-03-22| 983.19
#2011-03-23| 994.58
#2011-03-24| 997.02
#2011-03-25|1004.45
#2011-03-28| 993.98
#2011-03-29|1004.12
#2011-03-30|1023.66
#2011-03-31|1023.34
#2011-04-01|1028.79
#2011-04-04|1031.96
#2011-04-05|1038.30
#2011-04-06|1042.06
#2011-04-07|1044.83
#2011-04-08|1046.35
#2011-04-11|1041.80
#2011-04-12|1039.12
#2011-04-13|1043.05
#2011-04-14|1041.01
#2011-04-15|1045.22
#2011-04-18|1034.24
#2011-04-19|1032.99
#2011-04-20|1047.66
#2011-04-21|1045.83
#2011-04-22| .
#2011-04-25|1043.71
#2011-04-26|1048.87
#2011-04-27|1049.57
#2011-04-28|1043.55
#2011-04-29|1046.31
#2011-05-02|1051.83
#2011-05-03|1033.89
#2011-05-04|1025.39
#2011-05-05|1015.60
#2011-05-06|1028.12
#2011-05-09|1028.87
#2011-05-10|1028.72
#2011-05-11|1038.67
#2011-05-12|1028.38
#2011-05-13|1039.28
#2011-05-16|1038.11
#2011-05-17|1031.49
#2011-05-18|1029.84
#2011-05-19|1024.93
#2011-05-20|1028.85
#2011-05-23|1005.40
#2011-05-24|1004.54
#2011-05-25|1001.74
#2011-05-26|1006.93
#2011-05-27|1019.50
#2011-05-30| .
#2011-05-31|1051.52
#2011-06-01|1052.42
#2011-06-02|1051.12
#2011-06-03|1048.10
#2011-06-06|1052.24
#2011-06-07|1062.94
#2011-06-08|1049.34
#2011-06-09|1037.45
#2011-06-10|1033.48
#2011-06-13|1029.95
#2011-06-14|1036.64
#2011-06-15|1035.92
#2011-06-16|1028.90
#2011-06-17|1023.22
#2011-06-20|1006.26
#2011-06-21|1015.44
#2011-06-22|1012.12
#2011-06-23|1003.95
#2011-06-24|1014.30
#2011-06-27|1014.73
#2011-06-28|1025.91
#2011-06-29|1032.38
#2011-06-30|1037.24
#2011-07-01|1041.54
#2011-07-04| .
#2011-07-05|1051.77
#2011-07-06|1046.90
#2011-07-07|1061.80
#2011-07-08|1048.82
#2011-07-11|1038.15
#2011-07-12|1027.35
#2011-07-13|1041.35
#2011-07-14|1043.62
#2011-07-15|1043.73
#2011-07-18|1034.11
#2011-07-19|1041.16
#2011-07-20|1032.83
#2011-07-21|1026.28
#2011-07-22|1039.28
#2011-07-25|1045.00
#2011-07-26|1044.27
#2011-07-27|1039.70
#2011-07-28|1038.08
#2011-07-29|1034.77
#2011-08-01|1043.10
#2011-08-02|1034.02
#2011-08-03|1017.70
#2011-08-04| 999.07
#2011-08-05| 978.26
#2011-08-08| 953.05
#2011-08-09| 926.78
#2011-08-10| 934.07
#2011-08-11| 932.13
#2011-08-12| 932.92
#2011-08-15| 933.14
#2011-08-16| 921.63
#2011-08-17| 924.43
#2011-08-18| 904.94
#2011-08-19| 893.20
#2011-08-22| 893.34
#2011-08-23| 898.19
#2011-08-24| 889.17
#2011-08-25| 897.24
#2011-08-26| 889.38
#2011-08-29| 903.61
#2011-08-30| 917.90
#2011-08-31| 926.13
#2011-09-01| 930.05
#2011-09-02| 931.51
#2011-09-05| .
#2011-09-06| 912.63
#2011-09-07| 918.85
#2011-09-08| 924.49
#2011-09-09| 906.10
#2011-09-12| 885.18
#2011-09-13| 877.95
#2011-09-14| 880.62
#2011-09-15| 886.90
#2011-09-16| 899.65
#2011-09-19| 880.77
#2011-09-20| 882.77
#2011-09-21| 876.00
#2011-09-22| 834.50
#2011-09-23| 833.08
#2011-09-26| 831.32
#2011-09-27| 851.74
#2011-09-28| 859.37
#2011-09-29| 855.59
#2011-09-30| 848.60
#2011-10-03| 831.44
#2011-10-04| 813.32
#2011-10-05| 823.21
#2011-10-06| 828.96
#2011-10-07| 841.15
#2011-10-10| 847.79
#2011-10-11| 849.87
#2011-10-12| 861.32
#2011-10-13| 859.14
#2011-10-14| 857.95
#2011-10-17| 858.19
#2011-10-18| 845.45
#2011-10-19| 853.87
#2011-10-20| 838.11
#2011-10-21| 839.16
#2011-10-24| 847.81
#2011-10-25| 860.04
#2011-10-26| 862.53
#2011-10-27| 870.63
#2011-10-28| 891.33
#2011-10-31| 887.43
#2011-11-01| 868.28
#2011-11-02| 872.31
#2011-11-03| 873.22
#2011-11-04| 873.91
#2011-11-07| 872.77
#2011-11-08| 864.20
#2011-11-09| 844.93
#2011-11-10| 838.31
#2011-11-11| 845.11
#2011-11-14| 851.01
#2011-11-15| 841.78
#2011-11-16| 831.41
#2011-11-17| 816.75
#2011-11-18| 807.67
#2011-11-21| 792.08
#2011-11-22| 796.23
#2011-11-23| 784.93
#2011-11-24| .
#2011-11-25| 788.61
#2011-11-28| 805.28
#2011-11-29| 808.46
#2011-11-30| 812.76
#2011-12-01| 822.77
#2011-12-02| 834.44
#2011-12-05| 830.95
#2011-12-06| 825.81
#2011-12-07| 817.76
#2011-12-08| 811.61
#2011-12-09| 804.52
#2011-12-12| 790.98
#2011-12-13| 785.16
#2011-12-14| 773.66
#2011-12-15| 773.06
#2011-12-16| 784.97
#2011-12-19| 775.45
#2011-12-20| 775.28
#2011-12-21| 785.08
#2011-12-22| 784.70
#2011-12-23| 784.68
#2011-12-26| .
#2011-12-27| 783.47
#2011-12-28| 779.71
#2011-12-29| 780.65
#2011-12-30| 783.65
#2012-01-02| .
#2012-01-03| 796.88
#2012-01-04| 796.20
#2012-01-05| 792.55
#2012-01-06| 791.77
#2012-01-09| 799.95
#2012-01-10| 817.77
#2012-01-11| 818.14
#2012-01-12| 822.60
#2012-01-13| 821.59
#2012-01-16| .
#2012-01-17| 837.12
#2012-01-18| 841.57
#2012-01-19| 854.12
#2012-01-20| 851.99
#2012-01-23| 855.35
#2012-01-24| 857.71
#2012-01-25| 860.81
#2012-01-26| 863.78
#2012-01-27| 874.23
#2012-01-30| 866.40
#2012-01-31| 880.52
#2012-02-01| 887.61
#2012-02-02| 887.45
#2012-02-03| 914.07
#2012-02-06| 913.22
#2012-02-07| 907.98
#2012-02-08| 909.57
#2012-02-09| 907.45
#2012-02-10| 898.35
#2012-02-13| 906.12
#2012-02-14| 893.51
#2012-02-15| 901.04
#2012-02-16| 898.70
#2012-02-17| 900.59
#2012-02-20| .
#2012-02-21| 897.72
#2012-02-22| 900.20
#2012-02-23| 898.69
#2012-02-24| 904.54
#2012-02-27| 895.43
#2012-02-28| 906.88
#2012-02-29| 911.97
#2012-03-01| 906.14
#2012-03-02| 906.20
#2012-03-05| 897.33
#2012-03-06| 882.20
#2012-03-07| 884.16
#2012-03-08| 889.54
#2012-03-09| 904.88
#2012-03-12| 898.70
#2012-03-13| 905.66
#2012-03-14| 911.78
#2012-03-15| 903.82
#2012-03-16| 896.02
#2012-03-19| 892.95
#2012-03-20| 892.16
#2012-03-21| 897.42
#2012-03-22| 886.77
#2012-03-23| 896.99
#2012-03-26| 889.29
#2012-03-27| 900.48
#2012-03-28| 897.31
#2012-03-29| 890.38
#2012-03-30| 906.73
#2012-04-02| 903.31
#2012-04-03| 906.05
#2012-04-04| 900.55
#2012-04-05| 898.65
#2012-04-06| .
#2012-04-09| 897.95
#2012-04-10| 891.34
#2012-04-11| 890.25
#2012-04-12| 890.80
#2012-04-13| 895.33
#2012-04-16| 891.88
#2012-04-17| 894.72
#2012-04-18| 898.32
#2012-04-19| 903.35
#2012-04-20| 901.46
#2012-04-23| 886.28
#2012-04-24| 881.30
#2012-04-25| 884.42
#2012-04-26| 885.38
#2012-04-27| 887.98
#2012-04-30| 891.60
#2012-05-01| 890.60
#2012-05-02| 885.13
#2012-05-03| 880.58
#2012-05-04| 878.44
#2012-05-07| 881.12
#2012-05-08| 870.75
#2012-05-09| 860.71
#2012-05-10| 865.58
#2012-05-11| 852.75
#2012-05-14| 850.76
#2012-05-15| 852.76
#2012-05-16| 839.51
#2012-05-17| 833.48
#2012-05-18| 829.10
#2012-05-21| 827.73
#2012-05-22| 820.53
#2012-05-23| 802.09
#2012-05-24| 812.19
#2012-05-25| 820.31
#2012-05-28| .
#2012-05-29| 821.55
#2012-05-30| 814.91
#2012-05-31| 816.78
#2012-06-01| 807.06
#2012-06-04| 802.31
#2012-06-05| 805.03
#2012-06-06| 813.82
#2012-06-07| 820.31
#2012-06-08| 816.92
#2012-06-11| 811.88
#2012-06-12| 808.78
#2012-06-13| 817.70
#2012-06-14| 810.45
#2012-06-15| 825.89
#2012-06-18| 820.27
#2012-06-19| 828.82
#2012-06-20| 835.62
#2012-06-21| 829.86
#2012-06-22| 818.22
#2012-06-25| 814.35
#2012-06-26| 819.03
#2012-06-27| 820.82
#2012-06-28| 820.14
#2012-06-29| 852.22
#2012-07-02| 860.50
#2012-07-03| 873.94
#2012-07-04| .
#2012-07-05| 867.39
#2012-07-06| 861.15
#2012-07-09| 856.99
#2012-07-10| 864.95
#2012-07-11| 871.55
#2012-07-12| 861.88
#2012-07-13| 869.00
#2012-07-16| 872.94
#2012-07-17| 873.91
#2012-07-18| 867.12
#2012-07-19| 872.68
#2012-07-20| 869.55
#2012-07-23| 856.33
#2012-07-24| 854.87
#2012-07-25| 849.01
#2012-07-26| 853.80
#2012-07-27| 863.13
#2012-07-30| 869.10
#2012-07-31| 872.88
#2012-08-01| 884.03
#2012-08-02| 877.25
#2012-08-03| 885.03
#2012-08-06| 893.26
#2012-08-07| 897.49
#2012-08-08| 898.05
#2012-08-09| 895.26
#2012-08-10| 891.25
#2012-08-13| 892.04
#2012-08-14| 892.49
#2012-08-15| 894.56
#2012-08-16| 893.78
#2012-08-17| 900.40
#2012-08-20| 902.03
#2012-08-21| 907.32
#2012-08-22| 909.70
#2012-08-23| 919.80
#2012-08-24| 919.31
#2012-08-27| 913.83
#2012-08-28| 914.53
#2012-08-29| 916.71
#2012-08-30| 918.75
#2012-08-31| 921.62
#2012-09-03| .
#2012-09-04| 914.36
#2012-09-05| 908.28
#2012-09-06| 915.77
#2012-09-07| 928.42
#2012-09-10| 942.16
#2012-09-11| 947.67
#2012-09-12| 948.95
#2012-09-13| 939.90
#2012-09-14| 945.53
#2012-09-17| 941.49
#2012-09-18| 938.70
#2012-09-19| 938.06
#2012-09-20| 933.75
#2012-09-21| 943.71
#2012-09-24| 943.50
#2012-09-25| 948.96
#2012-09-26| 950.72
#2012-09-27| 953.50
#2012-09-28| 971.73
#2012-10-01| 977.34
#2012-10-02| 977.59
#2012-10-03| 986.97
#2012-10-04| 987.04
#2012-10-05| 982.46
#2012-10-08| 995.18
#2012-10-09|1002.74
#2012-10-10| 991.05
#2012-10-11| 995.13
#2012-10-12| 997.81
#2012-10-15|1001.28
#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|1127.55
#2013-05-13|1127.66
#2013-05-14|1140.43
#2013-05-15|1148.88
#2013-05-16|1155.00
#2013-05-17|1150.00
#2013-05-20|1136.49
#2013-05-21|1133.10
#2013-05-22|1133.56
#2013-05-23|1115.62
#2013-05-24|1110.03
#2013-05-27|1120.31
#2013-05-28|1117.97
#2013-05-29|1122.79
#2013-05-30|1118.82
#2013-05-31|1107.75
#2013-06-03|1099.96
#2013-06-04|1118.44
#2013-06-05|1114.75
#2013-06-06|1105.38
#2013-06-07|1101.48
#2013-06-10|1079.91
#2013-06-11|1064.47
#2013-06-12|1072.13
#2013-06-13|1052.39
#2013-06-14|1068.61
#2013-06-17|1067.36
#2013-06-18|1057.88
#2013-06-19|1049.30
#2013-06-20|1027.05
#2013-06-21|1020.92
#2013-06-24|1000.32
#2013-06-25| 999.17
#2013-06-26| 992.99
#2013-06-27|1018.56
#2013-06-28|1040.84
#2013-07-01|1051.34
#2013-07-02|1049.99
#2013-07-03|1043.34
#2013-07-04|1048.10
#2013-07-05|1040.40
#2013-07-08|1033.16
#2013-07-09|1042.04
#2013-07-10|1044.08
#2013-07-11|1053.31
#2013-07-12|1061.74
#2013-07-15|1071.86
#2013-07-16|1080.82
#2013-07-17|1075.54
#2013-07-18|1083.08
#2013-07-19|1066.83
#2013-07-22|1072.58
#2013-07-23|1078.39
#2013-07-24|1084.96
#2013-07-25|1073.92
#2013-07-26|1082.36
#2013-07-29|1073.41
#2013-07-30|1053.35
#2013-07-31|1046.98
#2013-08-01|1054.29
#2013-08-02|1045.61
#2013-08-05|1037.75
#2013-08-06|1021.18
#2013-08-07|1017.80
#2013-08-08|1024.09
#2013-08-09|1026.92
#2013-08-12|1039.50
#2013-08-13|1046.02
#2013-08-14|1041.35
#2013-08-15|1030.12
#2013-08-16|1017.53
#2013-08-19| 988.70
#2013-08-20| 966.08
#2013-08-21| 942.10
#2013-08-22| 949.25
#2013-08-23| 959.69
#2013-08-26| 968.58
#2013-08-27| 939.92
#2013-08-28| 931.50
#2013-08-29| 950.38
#2013-08-30| 969.95
#2013-09-02| 971.94
#2013-09-03| 941.19
#2013-09-04| 968.44
#2013-09-05| 976.28
#2013-09-06| 994.68
#2013-09-09| 995.11
#2013-09-10|1014.66
#2013-09-11|1028.72
#2013-09-12|1011.87
#2013-09-13|1018.99
#2013-09-16|1010.21
#2013-09-17|1004.64
#2013-09-18|1011.59
#2013-09-19|1035.53
#2013-09-20|1033.63
#2013-09-23|1029.75
#2013-09-24|1027.93
#2013-09-25|1043.29
#2013-09-26|1058.00
#2013-09-27|1057.04
#2013-09-30|1051.97
#2013-10-01|1058.16
#2013-10-02|1061.56
#2013-10-03|1082.36
#2013-10-04|1080.34
#2013-10-07|1085.02
#2013-10-08|1089.12
#2013-10-09|1108.44
#2013-10-10|1113.72
#2013-10-11|1116.40
#2013-10-14|1109.68
#2013-10-15|1101.21
#2013-10-16|1099.22
#2013-10-17|1102.89
#2013-10-18|1109.82
#2013-10-21|1113.92
#2013-10-22|1114.57
#2013-10-23|1096.31
#2013-10-24|1098.25
#2013-10-25|1086.26
#2013-10-28|1084.98
#2013-10-29|1089.78
#2013-10-30|1100.59
#2013-10-31|1083.52
#2013-11-01|1082.66
#2013-11-04|1081.36
#2013-11-05|1073.05
#2013-11-06|1068.76
#2013-11-07|1061.79
#2013-11-08|1056.22
#2013-11-11|1058.94
#2013-11-12|1056.66
#2013-11-13|1056.40
#2013-11-14|1070.23
#2013-11-15|1074.56
#2013-11-18|1099.93
#2013-11-19|1102.09
#2013-11-20|1092.08
#2013-11-21|1078.69
#2013-11-22|1077.76
#2013-11-25|1082.68
#2013-11-26|1079.16
#2013-11-27|1078.30
#2013-11-28|1083.27
#2013-11-29|1091.12
#2013-12-02|1108.63
#2013-12-03|1104.76
#2013-12-04|1104.73
#2013-12-05|1101.57
#2013-12-06|1109.11
#2013-12-09|1119.96
#2013-12-10|1125.14
#2013-12-11|1117.20
#2013-12-12|1104.22
#2013-12-13|1103.10
#2013-12-16|1108.26
#2013-12-17|1113.66
#2013-12-18|1125.91
#2013-12-19|1129.50
#2013-12-20|1130.60
#2013-12-23|1141.03
#2013-12-24|1145.78
#2013-12-25|1145.82
#2013-12-26|1141.13
#2013-12-27|1152.55
#2013-12-30|1150.15
#2013-12-31|1154.85
#2014-01-01|1158.25
#2014-01-02|1148.18
#2014-01-03|1157.74
#2014-01-06|1160.67
#2014-01-07|1160.31
#2014-01-08|1171.16
#2014-01-09|1173.08
#2014-01-10|1175.64
#2014-01-13|1176.91
#2014-01-14|1178.83
#2014-01-15|1185.87
#2014-01-16|1183.04
#2014-01-17|1187.92
#2014-01-20|1181.73
#2014-01-21|1177.31
#2014-01-22|1195.13
#2014-01-23|1192.41
#2014-01-24|1162.90
#2014-01-27|1144.10
#2014-01-28|1151.80
#2014-01-29|1160.08
#2014-01-30|1156.16
#2014-01-31|1159.27
#2014-02-03|1161.57
#2014-02-04|1156.85
#2014-02-05|1151.58
#2014-02-06|1156.15
#2014-02-07|1173.46
#2014-02-10|1182.18
#2014-02-11|1186.19
#2014-02-12|1190.26
#2014-02-13|1174.99
#2014-02-14|1185.04
#2014-02-17|1188.43
#2014-02-18|1186.96
#2014-02-19|1202.43
#2014-02-20|1206.43
#2014-02-21|1211.55
#2014-02-24|1218.67
#2014-02-25|1220.96
#2014-02-26|1234.88
#2014-02-27|1234.10
#2014-02-28|1253.54
#2014-03-03|1244.94
#2014-03-04|1252.62
#2014-03-05|1255.32
#2014-03-06|1250.15
#2014-03-07|1234.58
#2014-03-10|1217.24
#2014-03-11|1228.87
#2014-03-12|1238.73
#2014-03-13|1225.74
#2014-03-14|1222.10
#2014-03-17|1225.06
#2014-03-18|1234.42
#2014-03-19|1239.31
#2014-03-20|1236.38
#2014-03-21|1235.46
#2014-03-24|1219.36
#2014-03-25|1221.75
#2014-03-26|1214.75
#2014-03-27|1190.95
#2014-03-28|1197.22
#2014-03-31|1214.47
#2014-04-01|1227.11
#2014-04-02|1233.98
#2014-04-03|1228.91
#2014-04-04|1223.61
#2014-04-07|1207.15
#2014-04-08|1214.13
#2014-04-09|1235.15
#2014-04-10|1225.39
#2014-04-11|1225.21
#2014-04-14|1221.92
#2014-04-15|1211.78
#2014-04-16|1206.29
#2014-04-17|1222.01
#2014-04-18|1224.35
#2014-04-21|1221.57
#2014-04-22|1227.30
#2014-04-23|1235.29
#2014-04-24|1231.23
#2014-04-25|1229.45
#2014-04-28|1233.50
#2014-04-29|1232.98
#2014-04-30|1231.25
#2014-05-01|1231.34
#2014-05-02|1247.08
#2014-05-05|1233.83
#2014-05-06|1238.05
#2014-05-07|1229.58
#2014-05-08|1229.94
#2014-05-09|1218.81
#2014-05-12|1223.11
#2014-05-13|1223.90
#2014-05-14|1221.88
#2014-05-15|1230.32
#2014-05-16|1224.25
#2014-05-19|1199.44
#2014-05-20|1206.70
#2014-05-21|1206.61
#2014-05-22|1226.19
#2014-05-23|1227.71
#2014-05-26|1228.93
#2014-05-27|1219.80
#2014-05-28|1216.00
#2014-05-29|1214.46
#2014-05-30|1232.56
#2014-06-02|1225.66
#2014-06-03|1221.07
#2014-06-04|1217.78
#2014-06-05|1225.95
#2014-06-06|1241.57
#2014-06-09|1246.66
#2014-06-10|1263.73
#2014-06-11|1269.58
#2014-06-12|1284.83
#2014-06-13|1272.31
#2014-06-16|1277.28
#2014-06-17|1272.42
#2014-06-18|1266.37
#2014-06-19|1270.66
#2014-06-20|1262.02
#2014-06-23|1264.17
#2014-06-24|1262.88
#2014-06-25|1266.74
#2014-06-26|1273.69
#2014-06-27|1295.51
#2014-06-30|1312.91
#2014-07-01|1308.83
#2014-07-02|1336.89
#2014-07-03|1350.40
#2014-07-04|1357.07
#2014-07-07|1372.74
#2014-07-08|1356.52
#2014-07-09|1343.56
#2014-07-10|1338.56
#2014-07-11|1350.08
#2014-07-14|1347.52
#2014-07-15|1353.62
#2014-07-16|1355.91
#2014-07-17|1360.48
#2014-07-18|1358.29
#2014-07-21|1356.07
#2014-07-22|1370.35
#2014-07-23|1369.09
#2014-07-24|1366.85
#2014-07-25|1385.04
#2014-07-28|1379.60
#2014-07-29|1373.70
#2014-07-30|1380.03
#2014-07-31|1371.46
#2014-08-01|1347.80
#2014-08-04|1350.91
#2014-08-05|1361.51
#2014-08-06|1349.91
#2014-08-07|1349.23
#2014-08-08|1347.93
#2014-08-11|1359.55
#2014-08-12|1372.59
#2014-08-13|1382.95
#2014-08-14|1397.76
#2014-08-15|1400.70
#2014-08-18|1414.30
#2014-08-19|1426.92
#2014-08-20|1458.74
#2014-08-21|1463.44
#2014-08-22|1474.97
#2014-08-25|1481.11
#2014-08-26|1491.70
#2014-08-27|1492.08
#2014-08-28|1476.80
#2014-08-29|1482.46
#2014-09-01|1489.93
#2014-09-02|1506.06
#2014-09-03|1521.77
#2014-09-04|1529.10
#2014-09-05|1532.72
#2014-09-08|1550.00
#2014-09-09|1549.70
#2014-09-10|1540.52
#2014-09-11|1529.07
#2014-09-12|1534.36
#2014-09-15|1522.76
#2014-09-16|1502.39
#2014-09-17|1516.98
#2014-09-18|1532.22
#2014-09-19|1545.94
#2014-09-22|1525.54
#2014-09-23|1501.40
#2014-09-24|1507.69
#2014-09-25|1506.21
#2014-09-26|1519.09
#2014-09-29|1518.86
#2014-09-30|1531.25
#2014-10-01|1531.17
#2014-10-02|1530.34
#2014-10-03|1530.71
#2014-10-06|1540.88
#2014-10-07|1530.11
#2014-10-08|1497.62
#2014-10-09|1518.56
#2014-10-10|1506.80
#2014-10-13|1486.68
#2014-10-14|1483.38
#2014-10-15|1488.95
#2014-10-16|1471.45
#2014-10-17|1484.84
#2014-10-20|1502.83
#2014-10-21|1498.61
#2014-10-22|1519.88
#2014-10-23|1516.28
#2014-10-24|1521.24
#2014-10-27|1512.36
#2014-10-28|1540.24
#2014-10-29|1544.31
#2014-10-30|1544.93
#2014-10-31|1568.01
#2014-11-03|1566.66
#2014-11-04|1563.90
#2014-11-05|1569.76
#2014-11-06|1566.01
#2014-11-07|1586.49
#2014-11-10|1598.73
#2014-11-11|1601.27
#2014-11-12|1606.01
#2014-11-13|1608.58
#2014-11-14|1606.11
#2014-11-17|1596.61
#2014-11-18|1593.63
#2014-11-19|1592.93
#2014-11-20|1595.51
#2014-11-21|1587.49
#2014-11-24|1570.66
#2014-11-25|1578.18
#2014-11-26|1574.02
#2014-11-27|1578.69
#2014-11-28|1570.37
#2014-12-01|1558.13
#2014-12-02|1573.64
#2014-12-03|1571.26
#2014-12-04|1566.48
#2014-12-05|1554.68
#2014-12-08|1537.64
#2014-12-09|1522.64
#2014-12-10|1541.80
#2014-12-11|1532.37
#2014-12-12|1541.69
#2014-12-15|1522.88
#2014-12-16|1470.68
#2014-12-17|1443.65
#2014-12-18|1471.23
#2014-12-19|1462.00
#2014-12-22|1472.85
#2014-12-23|1465.23
#2014-12-24|1455.62
#2014-12-25|1455.69
#2014-12-26|1456.85
#2014-12-29|1467.84
#2014-12-30|1484.70
#2014-12-31|1503.54
#2015-01-01|1501.09
#2015-01-02|1493.44
#2015-01-05|1484.19
#2015-01-06|1456.79
#2015-01-07|1468.54
#2015-01-08|1492.53
#2015-01-09|1530.14
#2015-01-12|1526.65
#2015-01-13|1539.39
#2015-01-14|1528.07
#2015-01-15|1529.30
#2015-01-16|1546.18
#2015-01-19|1549.99
#2015-01-20|1559.07
#2015-01-21|1574.53
#2015-01-22|1589.46
#2015-01-23|1600.87
#2015-01-26|1598.95
#2015-01-27|1598.90
#2015-01-28|1604.32
#2015-01-29|1601.36
#2015-01-30|1593.81
#2015-02-02|1592.52
#2015-02-03|1585.90
#2015-02-04|1585.73
#2015-02-05|1564.57
#2015-02-06|1541.82
#2015-02-09|1524.74
#2015-02-10|1526.20
#2015-02-11|1527.53
#2015-02-12|1546.08
#2015-02-13|1566.84
#2015-02-16|1561.77
#2015-02-17|1560.31
#2015-02-18|1563.46
#2015-02-19|1555.58
#2015-02-20|1560.53
#2015-02-23|1559.37
#2015-02-24|1565.75
#2015-02-25|1559.49
#2015-02-26|1552.98
#2015-02-27|1557.53
#2015-03-02|1601.16
#2015-03-03|1615.42
#2015-03-04|1642.20
#2015-03-05|1671.24
#2015-03-06|1670.95
#2015-03-09|1663.54
#2015-03-10|1657.33
#2015-03-11|1640.59
#2015-03-12|1666.64
#2015-03-13|1636.29
#2015-03-16|1644.25
#2015-03-17|1667.86
#2015-03-18|1673.39
#2015-03-19|1679.97
#2015-03-20|1662.65
#2015-03-23|1662.22
#2015-03-24|1685.47
#2015-03-25|1696.35
#2015-03-26|1666.57
#2015-03-27|1656.86
#2015-03-30|1673.26
#2015-03-31|1689.60
#2015-04-01|1731.67
#2015-04-02|1740.54
#2015-04-03|1753.30
#2015-04-06|1815.19
#2015-04-07|1805.68
#2015-04-08|1833.35
#2015-04-09|1813.40
#2015-04-10|1824.51
#2015-04-13|1863.03
#2015-04-14|1845.65
#2015-04-15|1815.31
#2015-04-16|1807.54
#2015-04-17|1774.44
#2015-04-20|1743.29
#2015-04-21|1716.28
#2015-04-22|1732.64
#2015-04-23|1707.04
#2015-04-24|1689.53
#2015-04-27|1662.27
#2015-04-28|1667.67
#2015-04-29|1670.30
#2015-04-30|1671.37
#2015-05-01|1671.12
#2015-05-04|1685.20
#2015-05-05|1685.15
#2015-05-06|1643.96
#2015-05-07|1604.18
#2015-05-08|1639.02
#2015-05-11|1674.61
#2015-05-12|1654.10
#2015-05-13|1658.46
#2015-05-14|1666.95
#2015-05-15|1683.20
#2015-05-18|1697.71
#2015-05-19|1708.05
#2015-05-20|1706.87
#2015-05-21|1710.98
#2015-05-22|1730.56
#2015-05-25|1725.62
#2015-05-26|1722.83
#2015-05-27|1712.74
#2015-05-28|1688.92
#2015-05-29|1706.91
#2015-06-01|1679.41
#2015-06-02|1651.76
#2015-06-03|1625.39
#2015-06-04|1607.27
#2015-06-05|1621.19
#2015-06-08|1595.89
#2015-06-09|1573.12
#2015-06-10|1591.76
#2015-06-11|1572.33
#2015-06-12|1581.31
#2015-06-15|1583.03
#2015-06-16|1572.88
#2015-06-17|1596.60
#2015-06-18|1620.75
#2015-06-19|1625.24
#2015-06-22|1632.43
#2015-06-23|1637.22
#2015-06-24|1651.14
#2015-06-25|1643.21
#2015-06-26|1633.58
#2015-06-29|1600.25
#2015-06-30|1645.93
#2015-07-01|1652.03
#2015-07-02|1637.49
#2015-07-03|1626.48
#2015-07-06|1619.21
#2015-07-07|1603.87
#2015-07-08|1567.18
#2015-07-09|1610.47
#2015-07-10|1644.41
#2015-07-13|1663.11
#2015-07-14|1667.24
#2015-07-15|1670.10
#2015-07-16|1687.18
#2015-07-17|1707.59
#2015-07-20|1701.19
#2015-07-21|1624.18
#2015-07-22|1633.70
#2015-07-23|1621.96
#2015-07-24|1604.32
#2015-07-27|1563.07
#2015-07-28|1555.98
#2015-07-29|1568.82
#2015-07-30|1569.10
#2015-07-31|1593.02
#2015-08-03|1592.20
#2015-08-04|1600.33
#2015-08-05|1616.87
#2015-08-06|1628.30
#2015-08-07|1628.01
#2015-08-10|1630.99
#2015-08-11|1620.51
#2015-08-12|1613.43
#2015-08-13|1615.74
#2015-08-14|1638.94
#2015-08-17|1648.21
#2015-08-18|1627.36
#2015-08-19|1659.72
#2015-08-20|1642.40
#2015-08-21|1621.10
#2015-08-24|1512.00
#2015-08-25|1539.01
#2015-08-26|1524.64
#2015-08-27|1578.67
#2015-08-28|1577.01
#2015-08-31|1587.38
#2015-09-01|1560.92
#2015-09-02|1547.42
#2015-09-03|1545.77
#2015-09-04|1525.45
#2015-09-07|1492.48
#2015-09-08|1515.90
#2015-09-09|1529.06
#2015-09-10|1519.98
#2015-09-11|1518.21
#2015-09-14|1536.20
#2015-09-15|1531.14
#2015-09-16|1548.14
#2015-09-17|1552.31
#2015-09-18|1580.69
#2015-09-21|1579.18
#2015-09-22|1569.01
#2015-09-23|1563.40
#2015-09-24|1573.46
#2015-09-25|1570.75
#2015-09-28|1572.79
#2015-09-29|1555.76
#2015-09-30|1585.33
#2015-10-01|1606.32
#2015-10-02|1613.11
#2015-10-05|1627.29
#2015-10-06|1644.53
#2015-10-07|1664.75
#2015-10-08|1651.00
#2015-10-09|1666.76
#2015-10-12|1654.93
#2015-10-13|1642.52
#2015-10-14|1647.45
#2015-10-15|1656.79
#2015-10-16|1659.74
#2015-10-19|1681.90
#2015-10-20|1674.95
#2015-10-21|1659.91
#2015-10-22|1660.51
#2015-10-23|1670.92
#2015-10-26|1672.89
#2015-10-27|1670.85
#2015-10-28|1662.15
#2015-10-29|1644.49
#2015-10-30|1650.36
#2015-11-02|1633.34
#2015-11-03|1636.75
#2015-11-04|1631.61
#2015-11-05|1600.32
#2015-11-06|1573.40
#2015-11-09|1543.98
#2015-11-10|1505.68
#2015-11-11|1519.39
#2015-11-12|1524.28
#2015-11-13|1513.40
#2015-11-16|1512.52
#2015-11-17|1525.95
#2015-11-18|1511.20
#2015-11-19|1510.19
#2015-11-20|1512.74
#2015-11-23|1512.73
#2015-11-24|1511.98
#2015-11-25|1510.30
#2015-11-26|1504.67
#2015-11-27|1495.37
#2015-11-30|1488.35
#2015-12-01|1513.86
#2015-12-02|1532.91
#2015-12-03|1524.92
#2015-12-04|1525.54
#2015-12-07|1534.85
#2015-12-08|1513.14
#2015-12-09|1485.51
#2015-12-10|1488.09
#2015-12-11|1475.75
#2015-12-14|1476.96
#2015-12-15|1484.11
#2015-12-16|1496.62
#2015-12-17|1522.15
#2015-12-18|1512.47
#2015-12-21|1508.17
#2015-12-22|1513.85
#2015-12-23|1537.25
#2015-12-24|1537.77
#2015-12-25|1537.77
#2015-12-28|1550.24
#2015-12-29|1551.80
#2015-12-30|1549.53
#2015-12-31|1557.11
#2016-01-01|1559.29
#2016-01-04|1514.84
#2016-01-05|1516.29
#2016-01-06|1512.09
#2016-01-07|1476.05
#2016-01-08|1484.93
#2016-01-11|1447.10
#2016-01-12|1449.12
#2016-01-13|1446.51
#2016-01-14|1437.18
#2016-01-15|1409.02
#2016-01-18|1383.52
#2016-01-19|1400.95
#2016-01-20|1369.70
#2016-01-21|1344.05
#2016-01-22|1380.20
#2016-01-25|1396.01
#2016-01-26|1385.96
#2016-01-27|1391.74
#2016-01-28|1397.75
#2016-01-29|1440.50
#2016-02-01|1440.71
#2016-02-02|1404.91
#2016-02-03|1385.43
#2016-02-04|1379.82
#2016-02-05|1418.54
#2016-02-08|1401.79
#2016-02-09|1405.15
#2016-02-10|1391.85
#2016-02-11|1352.22
#2016-02-12|1347.31
#2016-02-15|1371.48
#2016-02-16|1348.23
#2016-02-17|1362.93
#2016-02-18|1393.91
#2016-02-19|1392.80
#2016-02-22|1409.09
#2016-02-23|1394.18
#2016-02-24|1369.49
#2016-02-25|1364.32
#2016-02-26|1368.83
#2016-02-29|1367.16
#2016-03-01|1394.17
#2016-03-02|1408.35
#2016-03-03|1432.63
#2016-03-04|1438.84
#2016-03-07|1440.84
#2016-03-08|1436.23
#2016-03-09|1442.30
#2016-03-10|1443.43
#2016-03-11|1455.58
#2016-03-14|1457.05
#2016-03-15|1412.61
#2016-03-16|1414.31
#2016-03-17|1415.67
#2016-03-18|1410.29
#2016-03-21|1434.43
#2016-03-22|1438.70
#2016-03-23|1434.67
#2016-03-24|1433.53
#2016-03-25|1433.56
#2016-03-28|1411.56
#2016-03-29|1385.39
#2016-03-30|1414.32
#2016-03-31|1431.81
#2016-04-01|1422.04
#2016-04-04|1426.10
#2016-04-05|1416.35
#2016-04-06|1419.22
#2016-04-07|1429.76
#2016-04-08|1434.60
#2016-04-11|1445.96
#2016-04-12|1454.71
#2016-04-13|1463.63
#2016-04-14|1458.49
#2016-04-15|1462.62
#2016-04-18|1467.19
#2016-04-19|1468.85
#2016-04-20|1458.55
#2016-04-21|1464.12
#2016-04-22|1455.46
#2016-04-25|1443.78
#2016-04-26|1450.46
#2016-04-27|1453.05
#2016-04-28|1441.64
#2016-04-29|1455.55
#2016-05-02|1453.09
#2016-05-03|1441.54
#2016-05-04|1440.49
#2016-05-05|1445.68
#2016-05-06|1428.11
#2016-05-09|1434.83
#2016-05-10|1439.65
#2016-05-11|1436.41
#2016-05-12|1437.48
#2016-05-13|1427.98
#2016-05-16|1434.09
#2016-05-17|1442.03
#2016-05-18|1437.45
#2016-05-19|1425.92
#2016-05-20|1411.65
#2016-05-23|1402.19
#2016-05-24|1390.24
#2016-05-25|1399.08
#2016-05-26|1400.57
#2016-05-27|1434.71
#2016-05-30|1434.30
#2016-05-31|1418.50
#2016-06-01|1413.08
#2016-06-02|1412.71
#2016-06-03|1407.17
#2016-06-06|1403.90
#2016-06-07|1417.89
#2016-06-08|1418.63
#2016-06-09|1413.92
#2016-06-10|1405.62
#2016-06-13|1392.36
#2016-06-14|1393.15
#2016-06-15|1396.75
#2016-06-16|1385.70
#2016-06-17|1381.69
#2016-06-20|1385.41
#2016-06-21|1379.41
#2016-06-22|1388.96
#2016-06-23|1403.50
#2016-06-24|1381.90
#2016-06-27|1401.08
#2016-06-28|1407.22
#2016-06-29|1424.36
#2016-06-30|1440.09
#2016-07-01|1451.30
#2016-07-04|1463.53
#2016-07-05|1455.89
#2016-07-06|1452.14
#2016-07-07|1472.67
#2016-07-08|1480.03
#2016-07-11|1502.03
#2016-07-12|1504.83
#2016-07-13|1504.45
#2016-07-14|1504.13
#2016-07-15|1500.92
#2016-07-18|1491.50
#2016-07-19|1496.87
#2016-07-20|1523.12
#2016-07-21|1514.88
#2016-07-22|1516.27
#2016-07-25|1522.89
#2016-07-26|1513.28
#2016-07-27|1511.83
#2016-07-28|1518.25
#2016-07-29|1520.87
#2016-08-01|1530.18
#2016-08-02|1522.64
#2016-08-03|1519.37
#2016-08-04|1527.44
#2016-08-05|1542.55
#2016-08-08|1545.52
#2016-08-09|1539.54
#2016-08-10|1525.55
#2016-08-11|1532.90
#2016-08-12|1528.93
#2016-08-15|1527.11
#2016-08-16|1531.19
#2016-08-17|1536.34
#2016-08-18|1542.86
#2016-08-19|1539.72
#2016-08-22|1526.44
#2016-08-23|1524.51
#2016-08-24|1546.28
#2016-08-25|1538.89
#2016-08-26|1539.24
#2016-08-29|1534.94
#2016-08-30|1556.77
#2016-08-31|1550.95
#2016-09-01|1546.28
#2016-09-02|1563.66
#2016-09-05|1569.39
#2016-09-06|1588.77
#2016-09-07|1588.96
#2016-09-08|1618.34
#2016-09-09|1595.52
#2016-09-12|1561.77
#2016-09-13|1560.41
#2016-09-14|1561.03
#2016-09-15|1566.74
#2016-09-16|1569.46
#2016-09-19|1577.34
#2016-09-20|1578.52
#2016-09-21|1584.37
#2016-09-22|1611.31
#2016-09-23|1600.96
#2016-09-26|1584.30
#2016-09-27|1597.40
#2016-09-28|1599.83
#2016-09-29|1564.08
#2016-09-30|1565.62
#2016-10-03|1595.45
#2016-10-04|1599.82
#2016-10-05|1599.17
#2016-10-06|1587.23
#2016-10-07|1583.83
#2016-10-10|1592.18
#2016-10-11|1589.18
#2016-10-12|1584.93
#2016-10-13|1555.06
#2016-10-14|1562.22
#2016-10-17|1548.98
#2016-10-18|1575.93
#2016-10-19|1578.36
#2016-10-20|1569.03
#2016-10-21|1570.73
#2016-10-24|1575.76
#2016-10-25|1576.78
#2016-10-26|1557.65
#2016-10-27|1557.93
#2016-10-28|1558.97
#2016-10-31|1556.91
#2016-11-01|1557.08
#2016-11-02|1526.25
#2016-11-03|1509.17
#2016-11-04|1460.27
#2016-11-07|1485.50
#2016-11-08|1478.04
#2016-11-09|1488.46
#2016-11-10|1505.93
#2016-11-11|1474.78
#2016-11-14|1471.93
#2016-11-15|1449.21
#2016-11-16|1435.77
#2016-11-17|1438.80
#2016-11-18|1451.05
#2016-11-21|1439.84
#2016-11-22|1450.00
#2016-11-23|1461.08
#2016-11-24|1444.44
#2016-11-25|1476.95
#2016-11-28|1488.58
#2016-11-29|1482.24
#2016-11-30|1487.88
#2016-12-01|1484.52
#2016-12-02|1474.71
#2016-12-05|1473.62
#2016-12-06|1479.04
#2016-12-07|1463.73
#2016-12-08|1481.11
#2016-12-09|1470.67
#2016-12-12|1459.57
#2016-12-13|1462.70
#2016-12-14|1455.43
#2016-12-15|1426.18
#2016-12-16|1428.81
#2016-12-19|1414.40
#2016-12-20|1400.13
#2016-12-21|1399.56
#2016-12-22|1382.10
#2016-12-23|1377.27
#2016-12-26|1353.37
#2016-12-27|1367.72
#2016-12-28|1376.58
#2016-12-29|1380.39
#2016-12-30|1401.36
#2017-01-02|1404.71
#2017-01-03|1395.16
#2017-01-04|1405.27
#2017-01-05|1421.68
#2017-01-06|1421.11
#2017-01-09|1412.89
#2017-01-10|1426.16
#2017-01-11|1435.85
#2017-01-12|1432.85
#2017-01-13|1433.02
#2017-01-16|1428.12
#2017-01-17|1438.24
#2017-01-18|1441.13
#2017-01-19|1432.16
#2017-01-20|1429.45
#2017-01-23|1425.11
#2017-01-24|1436.11
#2017-01-25|1438.47
#2017-01-26|1438.44
#2017-01-27|1437.47
#2017-01-30|1440.31
#2017-01-31|1427.91
#2017-02-01|1426.23
#2017-02-02|1441.16
#2017-02-03|1467.51
#2017-02-06|1489.98
#2017-02-07|1483.06
#2017-02-08|1481.26
#2017-02-09|1486.02
#2017-02-10|1482.73
#2017-02-13|1483.30
#2017-02-14|1470.82
#2017-02-15|1448.49
#2017-02-16|1475.55
#2017-02-17|1487.92
#2017-02-20|1495.62
#2017-02-21|1497.60
#2017-02-22|1496.80
#2017-02-23|1508.86
#2017-02-24|1506.73
#2017-02-27|1505.07
#2017-02-28|1506.55
#2017-03-01|1520.51
#2017-03-02|1499.40
#2017-03-03|1499.62
#2017-03-06|1504.57
#2017-03-07|1501.44
#2017-03-08|1505.24
#2017-03-09|1493.66
#2017-03-10|1489.01
#2017-03-13|1497.23
#2017-03-14|1526.58
#2017-03-15|1531.33
#2017-03-16|1551.25
#2017-03-17|1553.01
#2017-03-20|1564.39
#2017-03-21|1551.63
#2017-03-22|1546.33
#2017-03-23|1547.99
#2017-03-24|1555.93
#2017-03-27|1539.42
#2017-03-28|1546.80
#2017-03-29|1544.52
#2017-03-30|1541.91
#2017-03-31|1545.00
#2017-04-03|1554.06
#2017-04-04|1554.45
#2017-04-05|1566.04
#2017-04-06|1557.66
#2017-04-07|1545.57
#2017-04-10|1540.99
#2017-04-11|1543.51
#2017-04-12|1550.68
#2017-04-13|1564.24
#2017-04-14|1563.98
#2017-04-17|1561.78
#2017-04-18|1551.87
#2017-04-19|1545.86
#2017-04-20|1550.20
#2017-04-21|1538.11
#2017-04-24|1535.64
#2017-04-25|1547.09
#2017-04-26|1548.80
#2017-04-27|1534.45
#2017-04-28|1542.76
#2017-05-01|1543.13
#2017-05-02|1534.21
#2017-05-03|1525.67
#2017-05-04|1528.93
#2017-05-05|1519.61
#2017-05-08|1534.75
#2017-05-09|1529.94
#2017-05-10|1542.68
#2017-05-11|1550.46
#2017-05-12|1545.08
#2017-05-15|1555.64
#2017-05-16|1561.76
#2017-05-17|1556.91
#2017-05-18|1522.45
#2017-05-19|1528.02
#2017-05-22|1519.53
#2017-05-23|1488.04
#2017-05-24|1469.83
#2017-05-25|1459.03
#2017-05-26|1447.42
#2017-05-29|1417.96
#2017-05-30|1436.50
#2017-05-31|1446.54
#2017-06-01|1457.41
#2017-06-02|1473.73
#2017-06-05|1476.50
#2017-06-06|1467.18
#2017-06-07|1486.27
#2017-06-08|1506.63
#2017-06-09|1504.99
#2017-06-12|1495.81
#2017-06-13|1491.27
#2017-06-14|1493.46
#2017-06-15|1497.42
#2017-06-16|1486.77
#2017-06-19|1485.85
#2017-06-20|1483.52
#2017-06-21|1479.61
#2017-06-22|1476.42
#2017-06-23|1486.70
#2017-06-26|1489.88
#2017-06-27|1487.88
#2017-06-28|1478.89
#2017-06-29|1477.90
#2017-06-30|1490.82
#2017-07-03|1490.81
#2017-07-04|1473.36
#2017-07-05|1480.44
#2017-07-06|1476.70
#2017-07-07|1487.05
#2017-07-10|1503.84
#2017-07-11|1499.37
#2017-07-12|1502.71
#2017-07-13|1520.34
#2017-07-14|1530.14
#2017-07-17|1536.46
#2017-07-18|1536.66
#2017-07-19|1558.03
#2017-07-20|1544.91
#2017-07-21|1542.95
#2017-07-24|1544.82
#2017-07-25|1536.27
#2017-07-26|1544.76
#2017-07-27|1536.13
#2017-07-28|1511.55
#2017-07-31|1497.86
#2017-08-01|1501.01
#2017-08-02|1504.10
#2017-08-03|1488.09
#2017-08-04|1483.21
#2017-08-07|1481.38
#2017-08-08|1477.25
#2017-08-09|1437.05
#2017-08-10|1405.56
#2017-08-11|1391.13
#2017-08-14|1418.02
#2017-08-15|1414.92
#2017-08-16|1434.99
#2017-08-17|1423.22
#2017-08-18|1407.56
#2017-08-21|1393.29
#2017-08-22|1413.61
#2017-08-23|1419.94
#2017-08-24|1450.74
#2017-08-25|1449.36
#2017-08-28|1448.46
#2017-08-29|1435.46
#2017-08-30|1446.77
#2017-08-31|1444.86
#2017-09-01|1465.32
#2017-09-04|1466.69
#2017-09-05|1469.63
#2017-09-06|1458.77
#2017-09-07|1466.50
#2017-09-08|1460.90
#2017-09-11|1449.53
#2017-09-12|1465.30
#2017-09-13|1476.84
#2017-09-14|1492.40
#2017-09-15|1492.54
#2017-09-18|1498.36
#2017-09-19|1491.19
#2017-09-20|1500.86
#2017-09-21|1516.21
#2017-09-22|1501.00
#2017-09-25|1466.54
#2017-09-26|1464.36
#2017-09-27|1440.98
#2017-09-28|1443.64
#2017-09-29|1457.16
#2017-10-02|1457.02
#2017-10-03|1468.41
#2017-10-04|1494.22
#2017-10-05|1497.08
#2017-10-06|1513.46
#2017-10-09|1511.80
#2017-10-10|1525.89
#2017-10-11|1514.78
#2017-10-12|1525.40
#2017-10-13|1527.80
#2017-10-16|1545.82
#2017-10-17|1542.17
#2017-10-18|1534.70
#2017-10-19|1530.97
#2017-10-20|1534.13
#2017-10-23|1542.33
#2017-10-24|1530.82
#2017-10-25|1521.90
#2017-10-26|1528.84
#2017-10-27|1538.29
#2017-10-30|1547.56
#2017-10-31|1552.00
#2017-11-01|1552.30
#2017-11-02|1576.96
#2017-11-03|1572.06
#2017-11-06|1590.04
#2017-11-07|1546.44
#2017-11-08|1545.50
#2017-11-09|1544.99
#2017-11-10|1537.83
#2017-11-13|1524.66
#2017-11-14|1520.48
#2017-11-15|1502.61
#2017-11-16|1519.21
#2017-11-17|1528.37
#2017-11-20|1527.82
#2017-11-21|1556.99
#2017-11-22|1545.26
#2017-11-23|1534.45
#2017-11-24|1550.23
#2017-11-27|1547.93
#2017-11-28|1549.93
#2017-11-29|1552.08
#2017-11-30|1537.24
#2017-12-01|1525.83
#2017-12-04|1530.02
#2017-12-05|1521.80
#2017-12-06|1491.71
#2017-12-07|1498.41
#2017-12-08|1526.61
#2017-12-11|1547.76
#2017-12-12|1534.66
#2017-12-13|1528.71
#2017-12-14|1548.55
#2017-12-15|1549.10
#2017-12-18|1554.41
#2017-12-19|1572.09
#2017-12-20|1572.62
#2017-12-21|1588.74
#2017-12-22|1598.34
#2017-12-25|1597.88
#2017-12-26|1605.31
#2017-12-27|1623.32
#2017-12-28|1625.37
#2017-12-29|1635.68
#2018-01-01|1635.40
#2018-01-02|1643.50
#2018-01-03|1651.47
#2018-01-04|1673.77
#2018-01-05|1680.33
#2018-01-08|1696.02
#2018-01-09|1687.94
#2018-01-10|1686.84
#2018-01-11|1696.47
#2018-01-12|1700.33
#2018-01-15|1682.65
#2018-01-16|1676.72
#2018-01-17|1685.30
#2018-01-18|1669.93
#2018-01-19|1677.01
#2018-01-22|1685.82
#2018-01-23|1695.17
#2018-01-24|1706.46
#2018-01-25|1690.78
#2018-01-26|1684.98
#2018-01-29|1662.35
#2018-01-30|1655.01
#2018-01-31|1646.32
#2018-02-01|1614.43
#2018-02-02|1598.36
#2018-02-05|1585.40
#2018-02-06|1532.86
#2018-02-07|1536.59
#2018-02-08|1572.01
#2018-02-09|1550.95
#2018-02-12|1581.04
#2018-02-13|1590.81
#2018-02-14|1597.38
#2018-02-15|1601.91
#2018-02-16|1593.92
#2018-02-19|1581.97
#2018-02-20|1579.21
#2018-02-21|1568.17
#2018-02-22|1564.31
#2018-02-23|1587.65
#2018-02-26|1599.41
#2018-02-27|1582.02
#2018-02-28|1576.87
#2018-03-01|1567.50
#2018-03-02|1566.07
#2018-03-05|1550.23
#2018-03-06|1553.16
#2018-03-07|1544.28
#2018-03-08|1564.12
#2018-03-09|1569.99
#2018-03-12|1586.09
#2018-03-13|1593.48
#2018-03-14|1589.41
#2018-03-15|1596.59
#2018-03-16|1586.92
#2018-03-19|1588.68
#2018-03-20|1636.36
#2018-03-21|1608.66
#2018-03-22|1599.45
#2018-03-23|1569.10
#2018-03-26|1602.24
#2018-03-27|1619.07
#2018-03-28|1584.94
#2018-03-29|1585.85
#2018-03-30|1585.95
#2018-04-02|1608.84
#2018-04-03|1642.05
#2018-04-04|1652.32
#2018-04-05|1663.32
#2018-04-06|1677.37
#2018-04-09|1686.74
#2018-04-10|1679.41
#2018-04-11|1649.31
#2018-04-12|1646.86
#2018-04-13|1625.46
#2018-04-16|1630.41
#2018-04-17|1608.07
#2018-04-18|1602.04
#2018-04-19|1620.21
#2018-04-20|1605.66
#2018-04-23|1599.41
#2018-04-24|1617.76
#2018-04-25|1609.34
#2018-04-26|1598.79
#2018-04-27|1614.24
#2018-04-30|1621.60
#2018-05-01|1621.27
#2018-05-02|1612.86
#2018-05-03|1608.60
#2018-05-04|1601.72
#2018-05-07|1614.65
#2018-05-08|1615.67
#2018-05-09|1607.84
#2018-05-10|1596.56
#2018-05-11|1584.09
#2018-05-14|1593.66
#2018-05-15|1605.98
#2018-05-16|1607.24
#2018-05-17|1609.55
#2018-05-18|1595.84
#2018-05-21|1572.93
#2018-05-22|1585.64
#2018-05-23|1574.43
#2018-05-24|1595.26
#2018-05-25|1629.83
#2018-05-28|1668.61
#2018-05-29|1628.11
#2018-05-30|1620.86
#2018-05-31|1635.64
#2018-06-01|1630.69
#2018-06-04|1644.22
#2018-06-05|1634.27
#2018-06-06|1637.82
#2018-06-07|1622.52
#2018-06-08|1640.81
#2018-06-11|1648.17
#2018-06-12|1679.05
#2018-06-13|1670.29
#2018-06-14|1673.73
#2018-06-15|1682.14
#2018-06-18|1681.66
#2018-06-19|1646.07
#2018-06-20|1658.46
#2018-06-21|1639.48
#2018-06-22|1657.16
#2018-06-25|1636.20
#2018-06-26|1636.12
#2018-06-27|1595.55
#2018-06-28|1573.07
#2018-06-29|1614.67
#2018-07-02|1606.78
#2018-07-03|1608.16
#2018-07-04|1582.47
#2018-07-05|1560.97
#2018-07-06|1567.31
#2018-07-09|1608.16
#2018-07-10|1598.02
#2018-07-11|1593.70
#2018-07-12|1617.21
#2018-07-13|1625.36
#2018-07-16|1591.29
#2018-07-17|1589.75
#2018-07-18|1591.10
#2018-07-19|1564.75
#2018-07-20|1579.22
#2018-07-23|1565.20
#2018-07-24|1568.12
#2018-07-25|1577.99
#2018-07-26|1577.26
#2018-07-27|1576.33
#2018-07-30|1565.09
#2018-07-31|1560.50
#2018-08-01|1584.58
#2018-08-02|1574.53
#2018-08-03|1566.78
#2018-08-06|1544.06
#2018-08-07|1559.07
#2018-08-08|1563.78
#2018-08-09|1568.06
#2018-08-10|1550.26
#2018-08-13|1542.42
#2018-08-14|1556.89
#2018-08-15|1527.27
#2018-08-16|1538.63
#2018-08-17|1526.72
#2018-08-20|1550.70
#2018-08-21|1588.47
#2018-08-22|1583.02
#2018-08-23|1599.76
#2018-08-24|1603.80
#2018-08-27|1621.29
#2018-08-28|1615.88
#2018-08-29|1609.06
#2018-08-30|1607.27
#2018-08-31|1623.68
#2018-09-03|1615.82
#2018-09-04|1604.30
#2018-09-05|1596.32
#2018-09-06|1603.81
#2018-09-07|1621.32
#2018-09-10|1584.28
#2018-09-11|1558.61
#2018-09-12|1533.82
#2018-09-13|1525.48
#2018-09-14|1563.25
#2018-09-17|1530.29
#2018-09-18|1525.22
#2018-09-19|1535.06
#2018-09-20|1537.26
#2018-09-21|1546.01
#2018-09-24|1503.92
#2018-09-25|1516.26
#2018-09-26|1536.59
#2018-09-27|1522.50
#2018-09-28|1517.67
#2018-10-01|1516.72
#2018-10-02|1511.59
#2018-10-03|1499.72
#2018-10-04|1452.31
#2018-10-05|1442.23
#2018-10-08|1425.47
#2018-10-09|1433.26
#2018-10-10|1436.75
#2018-10-11|1392.00
#2018-10-12|1412.50
#2018-10-15|1427.04
#2018-10-16|1436.64
#2018-10-17|1429.48
#2018-10-18|1429.38
#2018-10-19|1440.60
#2018-10-22|1474.74
#2018-10-23|1429.78
#2018-10-24|1425.15
#2018-10-25|1413.37
#2018-10-26|1389.45
#2018-10-29|1405.37
#2018-10-30|1401.88
#2018-10-31|1432.00
#2018-11-01|1439.97
#2018-11-02|1486.45
#2018-11-05|1469.25
#2018-11-06|1474.92
#2018-11-07|1487.81
#2018-11-08|1487.61
#2018-11-09|1493.88
#2018-11-12|1486.57
#2018-11-13|1490.98
#2018-11-14|1468.68
#2018-11-15|1475.02
#2018-11-16|1481.37
#2018-11-19|1494.35
#2018-11-20|1464.93
#2018-11-21|1474.15
#2018-11-22|1470.29
#2018-11-23|1459.30
#2018-11-26|1450.15
#2018-11-27|1445.85
#2018-11-28|1459.96
#2018-11-29|1467.65
#2018-11-30|1478.48
#2018-12-03|1478.29
#2018-12-04|1485.81
#2018-12-05|1456.27
#2018-12-06|1390.01
#2018-12-07|1367.92
#2018-12-10|1322.09
#2018-12-11|1342.88
#2018-12-12|1352.77
#2018-12-13|1369.28
#2018-12-14|1335.57
#2018-12-17|1332.02
#2018-12-18|1337.62
#2018-12-19|1332.75
#2018-12-20|1326.67
#2018-12-21|1314.80
#2018-12-24|1305.27
#2018-12-25|1305.21
#2018-12-26|1302.59
#2018-12-27|1289.90
#2018-12-28|1321.93
#2018-12-31|1331.27
#2019-01-01|1333.08
#2019-01-02|1307.82
#2019-01-03|1284.58
#2019-01-04|1318.38
#2019-01-07|1326.11
#2019-01-08|1333.59
#2019-01-09|1347.73
#2019-01-10|1376.87
#2019-01-11|1372.29
#2019-01-14|1369.11
#2019-01-15|1381.90
#2019-01-16|1400.61
#2019-01-17|1393.52
#2019-01-18|1403.16
#2019-01-21|1404.10
#2019-01-22|1396.30
#2019-01-23|1402.36
#2019-01-24|1415.02
#2019-01-25|1415.85
#2019-01-28|1387.09
#2019-01-29|1404.19
#2019-01-30|1406.13
#2019-01-31|1434.37
#2019-02-01|1446.97
#2019-02-04|1428.07
#2019-02-05|1423.27
#2019-02-06|1424.57
#2019-02-07|1432.66
#2019-02-08|1425.95
#2019-02-11|1416.58
#2019-02-12|1442.64
#2019-02-13|1445.38
#2019-02-14|1450.19
#2019-02-15|1417.39
#2019-02-18|1422.25
#2019-02-19|1393.71
#2019-02-20|1392.24
#2019-02-21|1406.25
#2019-02-22|1417.56
#2019-02-25|1425.99
#2019-02-26|1433.90
#2019-02-27|1433.33
#2019-02-28|1427.90
#2019-03-01|1438.67
#2019-03-04|1454.25
#2019-03-05|1468.72
#2019-03-06|1481.00
#2019-03-07|1459.03
#2019-03-08|1435.90
#2019-03-11|1462.54
#2019-03-12|1483.15
#2019-03-13|1462.22
#2019-03-14|1455.84
#2019-03-15|1467.73
#2019-03-18|1485.29
#2019-03-19|1502.97
#2019-03-20|1493.06
#2019-03-21|1498.19
#2019-03-22|1481.52
#2019-03-25|1455.70
#2019-03-26|1452.35
#2019-03-27|1450.50
#2019-03-28|1452.86
#2019-03-29|1481.36
#2019-04-01|1497.60
#2019-04-02|1498.42
#2019-04-03|1500.08
#2019-04-04|1500.02
#2019-04-05|1498.65
#2019-04-08|1503.61
#2019-04-09|1526.05
#2019-04-10|1538.12
#2019-04-11|1527.98
#2019-04-12|1524.05
#2019-04-15|1516.26
#2019-04-16|1518.66
#2019-04-17|1505.42
#2019-04-18|1495.89
#2019-04-19|1495.88
#2019-04-22|1488.72
#2019-04-23|1487.92
#2019-04-24|1491.28
#2019-04-25|1479.65
#2019-04-26|1485.95
#2019-04-29|1492.77
#2019-04-30|1495.48
#2019-05-01|1497.15
#2019-05-02|1495.97
#2019-05-03|1500.17
#2019-05-06|1466.15
#2019-05-07|1473.70
#2019-05-08|1457.79
#2019-05-09|1431.54
#2019-05-10|1448.09
#2019-05-13|1415.19
#2019-05-14|1410.67
#2019-05-15|1417.41
#2019-05-16|1422.36
#2019-05-17|1396.17
#2019-05-20|1385.52
#2019-05-21|1391.26
#2019-05-22|1394.59
#2019-05-23|1378.27
#2019-05-24|1392.16
#2019-05-27|1395.86
#2019-05-28|1407.15
#2019-05-29|1406.91
#2019-05-30|1396.84
#2019-05-31|1401.34
#2019-06-03|1413.89
#2019-06-04|1390.55
#2019-06-05|1380.78
#2019-06-06|1374.12
#2019-06-07|1372.45
#2019-06-10|1388.05
#2019-06-11|1395.18
#2019-06-12|1385.71
#2019-06-13|1388.24
#2019-06-14|1367.63
#2019-06-17|1362.18
#2019-06-18|1371.92
#2019-06-19|1375.30
#2019-06-20|1405.13
#2019-06-21|1385.90
#2019-06-24|1387.85
#2019-06-25|1373.90
#2019-06-26|1393.26
#2019-06-27|1401.51
#2019-06-28|1403.68
#2019-07-01|1408.76
#2019-07-02|1413.06
#2019-07-03|1414.99
#2019-07-04|1423.21
#2019-07-05|1416.12
#2019-07-08|1403.53
#2019-07-09|1410.58
#2019-07-10|1432.10
#2019-07-11|1440.82
#2019-07-12|1433.66
#2019-07-15|1445.09
#2019-07-16|1458.73
#2019-07-17|1459.95
#2019-07-18|1457.60
#2019-07-19|1451.86
#2019-07-22|1447.85
#2019-07-23|1441.65
#2019-07-24|1439.44
#2019-07-25|1461.08
#2019-07-26|1458.65
#2019-07-29|1459.36
#2019-07-30|1444.77
#2019-07-31|1452.73
#2019-08-01|1433.66
#2019-08-02|1401.32
#2019-08-05|1366.48
#2019-08-06|1364.79
#2019-08-07|1375.03
#2019-08-08|1396.15
#2019-08-09|1386.80
#2019-08-12|1382.35
#2019-08-13|1362.95
#2019-08-14|1357.15
#2019-08-15|1350.59
#2019-08-16|1372.99
#2019-08-19|1391.09
#2019-08-20|1414.54
#2019-08-21|1421.66
#2019-08-22|1422.55
#2019-08-23|1443.93
#2019-08-26|1425.49
#2019-08-27|1441.27
#2019-08-28|1421.12
#2019-08-29|1456.34
#2019-08-30|1469.78
#2019-09-02|1476.34
#2019-09-03|1457.27
#2019-09-04|1462.78
#2019-09-05|1478.42
#2019-09-06|1476.21
#2019-09-09|1462.12
#2019-09-10|1456.99
#2019-09-11|1453.59
#2019-09-12|1466.98
#2019-09-13|1468.66
#2019-09-16|1463.53
#2019-09-17|1450.38
#2019-09-18|1453.92
#2019-09-19|1444.75
#2019-09-20|1460.97
#2019-09-23|1443.52
#2019-09-24|1452.48
#2019-09-25|1427.91
#2019-09-26|1438.22
#2019-09-27|1423.81
#2019-09-30|1411.40
#2019-10-01|1400.31
#2019-10-02|1395.10
#2019-10-03|1410.24
#2019-10-04|1412.83
#2019-10-07|1393.00
#2019-10-08|1404.78
#2019-10-09|1401.14
#2019-10-10|1412.30
#2019-10-11|1413.59
#2019-10-14|1429.04
#2019-10-15|1429.72
#2019-10-16|1438.96
#2019-10-17|1449.10
#2019-10-18|1462.86
#2019-10-21|1458.65
#2019-10-22|1470.57
#2019-10-23|1458.98
#2019-10-24|1469.42
#2019-10-25|1485.36
#2019-10-28|1502.06
#2019-10-29|1518.86
#2019-10-30|1519.61
#2019-10-31|1535.91
#2019-11-01|1537.37
#2019-11-04|1554.41
#2019-11-05|1539.45
#2019-11-06|1536.67
#2019-11-07|1558.28
#2019-11-08|1542.16
#2019-11-11|1532.71
#2019-11-12|1525.75
#2019-11-13|1507.82
#2019-11-14|1500.81
#2019-11-15|1507.73
#2019-11-18|1509.48
#2019-11-19|1532.07
#2019-11-20|1540.95
#2019-11-21|1534.63
#2019-11-22|1538.43
#2019-11-25|1536.37
#2019-11-26|1536.64
#2019-11-27|1542.73
#2019-11-28|1538.94
#2019-11-29|1501.15
#2019-12-02|1496.37
#2019-12-03|1494.77
#2019-12-04|1495.10
#2019-12-05|1500.77
#2019-12-06|1510.13
#2019-12-09|1494.04
#2019-12-10|1486.90
#2019-12-11|1499.09
#2019-12-12|1514.70
#2019-12-13|1519.50
#2019-12-16|1524.50
#2019-12-17|1541.78
#2019-12-18|1550.21
#2019-12-19|1552.45
#2019-12-20|1549.11
#2019-12-23|1557.46
#2019-12-24|1553.16
#2019-12-25|1553.14
#2019-12-26|1552.43
#2019-12-27|1563.74
#2019-12-30|1564.27
#2019-12-31|1564.39
#2020-01-01|1564.99
#2020-01-02|1579.83
#2020-01-03|1584.21
#2020-01-06|1548.12
#2020-01-07|1557.61
#2020-01-08|1552.48
#2020-01-09|1579.67
#2020-01-10|1572.03
#2020-01-13|1585.23
#2020-01-14|1593.28
#2020-01-15|1600.64
#2020-01-16|1626.63
#2020-01-17|1645.32
#2020-01-20|1652.97
#2020-01-21|1633.89
#2020-01-22|1645.43
#2020-01-23|1624.08
#2020-01-24|1624.70
#2020-01-27|1623.53
#2020-01-28|1626.85
#2020-01-29|1609.96
#2020-01-30|1564.56
#2020-01-31|1554.28
#2020-02-03|1564.51
#2020-02-04|1592.78
#2020-02-05|1608.16
#2020-02-06|1631.95
#2020-02-07|1637.68
#2020-02-10|1632.46
#2020-02-11|1639.52
#2020-02-12|1645.52
#2020-02-13|1649.30
#2020-02-14|1655.49
#2020-02-17|1657.67
#2020-02-18|1649.76
#2020-02-19|1658.92
#2020-02-20|1656.98
#2020-02-21|1644.09
#2020-02-24|1610.35
#2020-02-25|1619.10
#2020-02-26|1586.13
#2020-02-27|1580.01
#2020-02-28|1540.41
#2020-03-02|1559.00
#2020-03-03|1585.00
#2020-03-04|1593.29
#2020-03-05|1599.79
#2020-03-06|1580.73
#2020-03-09|1494.96
#2020-03-10|1505.82
#2020-03-11|1486.92
#2020-03-12|1361.00
#2020-03-13|1392.65
#2020-03-16|1288.98
#2020-03-17|1298.27
#2020-03-18|1231.81
#2020-03-19|1209.44
#2020-03-20|1275.78
#2020-03-23|1195.60
#2020-03-24|1249.42
#2020-03-25|1306.84
#2020-03-26|1338.94
#2020-03-27|1317.25
#2020-03-30|1308.71
#2020-03-31|1327.40
#2020-04-01|1301.83
#2020-04-02|1322.07
#2020-04-03|1336.33
#2020-04-06|1357.93
#2020-04-07|1431.03
#2020-04-08|1451.82
#2020-04-09|1495.41
#2020-04-10|1495.41
#2020-04-13|1501.34
#2020-04-14|1516.80
#2020-04-15|1505.02
#2020-04-16|1516.15
#2020-04-17|1514.98
#2020-04-20|1542.29
#2020-04-21|1533.32
#2020-04-22|1545.69
#2020-04-23|1547.72
#2020-04-24|1525.81
#2020-04-27|1552.60
#2020-04-28|1547.86
#2020-04-29|1553.96
#2020-04-30|1550.61
#2020-05-01|1549.06
#2020-05-04|1509.79
#2020-05-05|1507.55
#2020-05-06|1516.97
#2020-05-07|1528.47
#2020-05-08|1553.90
#2020-05-11|1553.10
#2020-05-12|1559.44
#2020-05-13|1566.96
#2020-05-14|1565.19
#2020-05-15|1577.35
#2020-05-18|1602.29
#2020-05-19|1599.08
#2020-05-20|1635.01
#2020-05-21|1622.37
#2020-05-22|1576.88
#2020-05-25|1591.73
#2020-05-26|1610.49
#2020-05-27|1597.79
#2020-05-28|1561.66
#2020-05-29|1599.71
#2020-06-01|1639.67
#2020-06-02|1668.88
#2020-06-03|1683.50
#2020-06-04|1693.83
#2020-06-05|1699.76
#2020-06-08|1679.96
#2020-06-09|1705.55
#2020-06-10|1710.36
#2020-06-11|1681.52
#2020-06-12|1685.90
#2020-06-15|1664.63
#2020-06-16|1689.91
#2020-06-17|1715.43
#2020-06-18|1719.11
#2020-06-19|1730.73
#2020-06-22|1745.87
#2020-06-23|1778.57
#2020-06-24|1782.85
#2020-06-25|1789.47
#2020-06-26|1792.80
#2020-06-29|1794.42
#2020-06-30|1780.84
#2020-07-01|1778.84
#2020-07-02|1799.02
#2020-07-03|1823.13
#2020-07-06|1818.54
#2020-07-07|1810.30
#2020-07-08|1837.37
#2020-07-09|1862.16
#2020-07-10|1858.95
#2020-07-13|1897.24
#2020-07-14|1860.99
#2020-07-15|1878.24
#2020-07-16|1813.03
#2020-07-17|1851.26
#2020-07-20|1850.47
#2020-07-21|1885.31
#2020-07-22|1884.24
#2020-07-23|1925.89
#2020-07-24|1850.20
#2020-07-27|1831.64
#2020-07-28|1850.82
#2020-07-29|1889.48
#2020-07-30|1916.59
#2020-07-31|1933.44
#2020-08-03|1943.57
#2020-08-04|1959.54
#2020-08-05|1995.95
#2020-08-06|2002.98
#2020-08-07|1969.14
#2020-08-10|1983.53
#2020-08-11|1968.22
#2020-08-12|1909.77
#2020-08-13|1926.33
#2020-08-14|1932.64
#2020-08-17|1939.59
#2020-08-18|1968.68
#2020-08-19|1970.06
#2020-08-20|1946.24
#2020-08-21|1967.78
#2020-08-24|1978.26
#2020-08-25|1961.76
#2020-08-26|1980.50
#2020-08-27|2012.73
#2020-08-28|2037.74
#2020-08-31|1984.58
#2020-09-01|2011.86
#2020-09-02|2018.70
#2020-09-03|2004.74
#2020-09-04|1973.13
#2020-09-07|1947.17
#2020-09-08|1930.01
#2020-09-09|1933.50
#2020-09-10|1913.53
#2020-09-11|1933.38
#2020-09-14|1952.40
#2020-09-15|1994.15
#2020-09-16|2016.41
#2020-09-17|1987.81
#2020-09-18|2036.58
#2020-09-21|1986.88
#2020-09-22|1970.57
#2020-09-23|1981.23
#2020-09-24|1916.54
#2020-09-25|1913.63
#2020-09-28|1928.12
#2020-09-29|1923.48
#2020-09-30|1951.95
#2020-10-01|1963.14
#2020-10-02|1961.11
#2020-10-05|1984.09
#2020-10-06|2028.57
#2020-10-07|2025.94
#2020-10-08|2049.70
#2020-10-09|2043.72
#2020-10-12|2088.40
#2020-10-13|2078.22
#2020-10-14|2064.01
#2020-10-15|2015.30
#2020-10-16|2030.17
#2020-10-19|1985.90
#2020-10-20|1995.96
#2020-10-21|2033.89
#2020-10-22|2026.02
#2020-10-23|1990.96
#2020-10-26|1981.59
#2020-10-27|2002.66
#2020-10-28|1980.46
#2020-10-29|1961.17
#2020-10-30|1933.31
#2020-11-02|1929.71
#2020-11-03|1953.16
#2020-11-04|1987.17
#2020-11-05|2046.79
#2020-11-06|2032.65
#2020-11-09|2053.41
#2020-11-10|1995.68
#2020-11-11|1970.32
#2020-11-12|1994.97
#2020-11-13|2043.75
#2020-11-16|2062.93
#2020-11-17|2053.57
#2020-11-18|2032.32
#2020-11-19|2032.56
#2020-11-20|2065.05
#2020-11-23|2059.44
#2020-11-24|2035.05
#2020-11-25|1985.15
#2020-11-26|2005.61
#2020-11-27|2027.85
#2020-11-30|2027.18
#2020-12-01|2083.54
#2020-12-02|2059.09
#2020-12-03|2102.46
#2020-12-04|2121.57
#2020-12-07|2145.31
#2020-12-08|2141.21
#2020-12-09|2130.55
#2020-12-10|2126.52
#2020-12-11|2133.57
#2020-12-14|2123.72
#2020-12-15|2160.28
#2020-12-16|2194.69
#2020-12-17|2250.69
#2020-12-18|2256.77
#2020-12-21|2240.58
#2020-12-22|2253.57
#2020-12-23|2271.68
#2020-12-24|2264.19
#2020-12-25|2264.17
#2020-12-28|2276.91
#2020-12-29|2279.16
#2020-12-30|2332.39
#2020-12-31|2366.04
#2021-01-01|2371.21
#2021-01-04|2368.19
#2021-01-05|2391.17
#2021-01-06|2367.43
#2021-01-07|2335.01
#2021-01-08|2389.24
#2021-01-11|2407.15
#2021-01-12|2426.83
#2021-01-13|2406.56
#2021-01-14|2453.58
#2021-01-15|2419.83
#2021-01-18|2437.14
#2021-01-19|2503.88
#2021-01-20|2608.60
#2021-01-21|2582.91
#2021-01-22|2618.01
#2021-01-25|2647.48
#2021-01-26|2591.83
#2021-01-27|2527.06
#2021-01-28|2448.40
#2021-01-29|2441.49
#2021-02-01|2511.86
#2021-02-02|2608.63
#2021-02-03|2640.13
#2021-02-04|2604.96
#2021-02-05|2631.50
#2021-02-08|2633.36
#2021-02-09|2645.08
#2021-02-10|2685.17
#2021-02-11|2694.31
#2021-02-12|2687.32
#2021-02-15|2694.09
#2021-02-16|2711.63
#2021-02-17|2716.72
#2021-02-18|2628.68
#2021-02-19|2637.49
#2021-02-22|2511.74
#2021-02-23|2509.58
#2021-02-24|2438.95
#2021-02-25|2471.14
#2021-02-26|2366.51
#2021-03-01|2463.83
#2021-03-02|2434.13
#2021-03-03|2471.91
#2021-03-04|2359.29
#2021-03-05|2303.56
#2021-03-08|2196.31
#2021-03-09|2199.38
#2021-03-10|2258.56
#2021-03-11|2358.61
#2021-03-12|2323.86
#2021-03-15|2281.44
#2021-03-16|2344.84
#2021-03-17|2360.23
#2021-03-18|2362.83
#2021-03-19|2322.58
#2021-03-22|2323.14
#2021-03-23|2284.60
#2021-03-24|2253.09
#2021-03-25|2261.38
#2021-03-26|2325.99
#2021-03-29|2300.42
#2021-03-30|2361.61
#2021-03-31|2363.42
#2021-04-01|2440.15
#2021-04-02|2440.12
#2021-04-05|2440.04
#2021-04-06|2450.95
#2021-04-07|2454.57
#2021-04-08|2474.06
#2021-04-09|2441.27
#2021-04-12|2408.09
#2021-04-13|2397.86
#2021-04-14|2445.81
#2021-04-15|2442.09
#2021-04-16|2464.94
#2021-04-19|2512.77
#2021-04-20|2536.93
#2021-04-21|2535.38
#2021-04-22|2566.70
#2021-04-23|2622.46
#2021-04-26|2599.93
#2021-04-27|2592.52
#2021-04-28|2618.10
#2021-04-29|2626.82
#2021-04-30|2612.76
#2021-05-03|2627.84
#2021-05-04|2618.58
#2021-05-05|2589.91
#2021-05-06|2594.78
#2021-05-07|2565.02
#2021-05-10|2618.58
#2021-05-11|2602.11
#2021-05-12|2621.80
#2021-05-13|2590.02
#2021-05-14|2633.80
#2021-05-17|2661.32
#2021-05-18|2697.66
#2021-05-19|2703.75
#2021-05-20|2698.23
#2021-05-21|2739.89
#2021-05-24|2748.78
#2021-05-25|2793.55
#2021-05-26|2814.22
#2021-05-27|2844.23
#2021-05-28|2779.63
#2021-05-31|2875.52
#2021-06-01|2905.89
#2021-06-02|2868.00
#2021-06-03|2860.04
#2021-06-04|2851.03
#2021-06-07|2851.50
#2021-06-08|2853.80
#2021-06-09|2869.89
#2021-06-10|2897.14
#2021-06-11|2913.44
#2021-06-14|2911.77
#2021-06-15|2868.52
#2021-06-16|2788.75
#2021-06-17|2803.82
#2021-06-18|2882.08
#2021-06-21|2904.30
#2021-06-22|2929.06
#2021-06-23|2973.44
#2021-06-24|2984.01
#2021-06-25|3000.62
#2021-06-28|3048.82
#2021-06-29|3019.58
#2021-06-30|2993.35
#2021-07-01|2994.97
#2021-07-02|2946.71
#2021-07-05|2933.55
#2021-07-06|2807.54
#2021-07-07|2873.38
#2021-07-08|2774.38
#2021-07-09|2821.00
#2021-07-12|2871.76
#2021-07-13|2846.88
#2021-07-14|2936.43
#2021-07-15|2928.20
#2021-07-16|2932.10
#2021-07-19|2926.64
#2021-07-20|2871.75
#2021-07-21|2835.23
#2021-07-22|2848.51
#2021-07-23|2800.87
#2021-07-26|2639.86
#2021-07-27|2473.17
#2021-07-28|2601.76
#2021-07-29|2708.57
#2021-07-30|2669.53
#2021-08-02|2690.69
#2021-08-03|2744.62
#2021-08-04|2775.14
#2021-08-05|2744.35
#2021-08-06|2678.78
#2021-08-09|2690.96
#2021-08-10|2730.01
#2021-08-11|2659.90
#2021-08-12|2617.10
#2021-08-13|2630.02
#2021-08-16|2614.19
#2021-08-17|2564.95
#2021-08-18|2547.03
#2021-08-19|2532.62
#2021-08-20|2412.35
#2021-08-23|2481.26
#2021-08-24|2566.48
#2021-08-25|2553.54
#2021-08-26|2493.74
#2021-08-27|2491.22
#2021-08-30|2555.19
#2021-08-31|2587.55
#2021-09-01|2574.74
#2021-09-02|2566.21
#2021-09-03|2599.47
#2021-09-06|2646.71
#2021-09-07|2621.52
#2021-09-08|2600.67
#2021-09-09|2572.46
#2021-09-10|2581.42
#2021-09-13|2543.96
#2021-09-14|2580.44
#2021-09-15|2552.47
#2021-09-16|2520.52
#2021-09-17|2596.07
#2021-09-20|2549.38
#2021-09-21|2563.68
#2021-09-22|2561.26
#2021-09-23|2576.11
#2021-09-24|2531.71
#2021-09-27|2532.79
#2021-09-28|2531.36
#2021-09-29|2521.51
#2021-09-30|2537.83
#2021-10-01|2546.29
#2021-10-04|2474.98
#2021-10-05|2475.34
#2021-10-06|2418.03
#2021-10-07|2470.40
#2021-10-08|2428.85
#2021-10-11|2439.38
#2021-10-12|2413.69
#2021-10-13|2419.78
#2021-10-14|2424.08
#2021-10-15|2430.62
#2021-10-18|2453.25
#2021-10-19|2464.39
#2021-10-20|2449.80
#2021-10-21|2405.23
#2021-10-22|2395.41
#2021-10-25|2421.18
#2021-10-26|2415.19
#2021-10-27|2373.99
#2021-10-28|2336.07
#2021-10-29|2350.65
#2021-11-01|2298.83
#2021-11-02|2273.84
#2021-11-03|2285.13
#2021-11-04|2258.51
#2021-11-05|2242.50
#2021-11-08|2200.04
#2021-11-09|2284.54
#2021-11-10|2324.73
#2021-11-11|2319.84
#2021-11-12|2321.99
#2021-11-15|2359.20
#2021-11-16|2388.98
#2021-11-17|2405.77
#2021-11-18|2373.82
#2021-11-19|2377.90
#2021-11-22|2316.17
#2021-11-23|2290.17
#2021-11-24|2302.31
#2021-11-25|2333.46
#2021-11-26|2310.12
#2021-11-29|2303.42
#2021-11-30|2282.32
#2021-12-01|2256.18
#2021-12-02|2231.44
#2021-12-03|2235.42
#2021-12-06|2128.44
#2021-12-07|2164.88
#2021-12-08|2211.92
#2021-12-09|2258.24
#2021-12-10|2219.25
#2021-12-13|2183.20
#2021-12-14|2171.24
#2021-12-15|2023.76
#2021-12-16|2082.33
#2021-12-17|2049.01
#2021-12-20|1998.82
#2021-12-21|2041.08
#2021-12-22|2036.10
#2021-12-23|2038.04
#2021-12-24|2030.96
#2021-12-27|2045.19
#2021-12-28|2047.93
#2021-12-29|2033.42
#2021-12-30|2060.70
#2021-12-31|2113.46
#2022-01-03|2069.09
#2022-01-04|2015.52
#2022-01-05|1961.74
#2022-01-06|1954.01
#2022-01-07|1974.85
#2022-01-10|2016.06
#2022-01-11|2053.62
#2022-01-12|2104.82
#2022-01-13|2083.16
#2022-01-14|2095.38
#2022-01-17|2078.28
#2022-01-18|2051.63
#2022-01-19|2037.51
#2022-01-20|2066.65
#2022-01-21|2043.53
#2022-01-24|1993.69
#2022-01-25|1967.08
#2022-01-26|1918.30
#2022-01-27|1864.23
#2022-01-28|1846.20
#2022-01-31|1892.74
#2022-02-01|1908.43
#2022-02-02|1917.98
#2022-02-03|1916.58
#2022-02-04|1934.45
#2022-02-07|1931.76
#2022-02-08|1844.87
#2022-02-09|1857.43
#2022-02-10|1863.41
#2022-02-11|1813.38
#2022-02-14|1791.34
#2022-02-15|1865.25
#2022-02-16|1877.13
#2022-02-17|1895.02
#2022-02-18|1875.55
#2022-02-21|1861.64
#2022-02-22|1830.04
#2022-02-23|1876.17
#2022-02-24|1802.35
#2022-02-25|1860.82
#2022-02-28|1860.64
#2022-03-01|1880.74
#2022-03-02|1841.88
#2022-03-03|1827.22
#2022-03-04|1794.58
#2022-03-07|1728.08
#2022-03-08|1719.10
#2022-03-09|1710.14
#2022-03-10|1731.79
#2022-03-11|1725.28
#2022-03-14|1627.20
#2022-03-15|1558.31
#2022-03-16|1667.96
#2022-03-17|1789.02
#2022-03-18|1774.81
#2022-03-21|1781.64
#2022-03-22|1794.70
#2022-03-23|1855.86
#2022-03-24|1908.54
#2022-03-25|1837.62
#2022-03-28|1828.81
#2022-03-29|1868.07
#2022-03-30|1890.98
#2022-03-31|1835.56
#2022-04-01|1838.19
#2022-04-04|1909.12
#2022-04-05|1903.34
#2022-04-06|1874.47
#2022-04-07|1827.36
#2022-04-08|1830.10
#2022-04-11|1782.41
#2022-04-12|1786.73
#2022-04-13|1767.11
#2022-04-14|1791.61
#2022-04-15|1791.61
#2022-04-18|1786.43
#2022-04-19|1742.26
#2022-04-20|1743.71
#2022-04-21|1717.37
#2022-04-22|1698.26
#2022-04-25|1633.00
#2022-04-26|1650.27
#2022-04-27|1639.88
#2022-04-28|1656.78
#2022-04-29|1683.56
#2022-05-02|1674.90
#2022-05-03|1663.50
#2022-05-04|1615.51
#2022-05-05|1585.79
#2022-05-06|1529.74
#2022-05-09|1519.48
#2022-05-10|1498.78
#2022-05-11|1522.18
#2022-05-12|1501.75
#2022-05-13|1523.76
#2022-05-16|1533.75
#2022-05-17|1556.52
#2022-05-18|1559.52
#2022-05-19|1532.62
#2022-05-20|1599.45
#2022-05-23|1590.42
#2022-05-24|1537.87
#2022-05-25|1535.60
#2022-05-26|1529.30
#2022-05-27|1559.84
#2022-05-30|1587.45
#2022-05-31|1616.00
#2022-06-01|1590.66
#2022-06-02|1580.48
#2022-06-03|1570.41
#2022-06-06|1606.91
#2022-06-07|1609.72
#2022-06-08|1666.47
#2022-06-09|1671.31
#2022-06-10|1651.39
#2022-06-13|1588.10
#2022-06-14|1586.59
#2022-06-15|1611.30
#2022-06-16|1582.67
#2022-06-17|1593.18
#2022-06-20|1605.82
#2022-06-21|1663.41
#2022-06-22|1632.25
#2022-06-23|1660.97
#2022-06-24|1732.49
#2022-06-27|1737.66
#2022-06-28|1727.47
#2022-06-29|1690.71
#2022-06-30|1690.86
#2022-07-01|1693.00
#2022-07-04|1751.79
#2022-07-05|1777.22
#2022-07-06|1788.97
#2022-07-07|1782.18
#2022-07-08|1775.01
#2022-07-11|1750.08
#2022-07-12|1711.02
#2022-07-13|1712.08
#2022-07-14|1751.08
#2022-07-15|1710.70
#2022-07-18|1719.29
#2022-07-19|1710.68
#2022-07-20|1737.06
#2022-07-21|1744.78
#2022-07-22|1743.17
#2022-07-25|1720.87
#2022-07-26|1719.99
#2022-07-27|1710.29
#2022-07-28|1721.93
#2022-07-29|1704.23
#2022-08-01|1691.97
#2022-08-02|1669.35
#2022-08-03|1662.53
#2022-08-04|1709.49
#2022-08-05|1726.45
#2022-08-08|1723.86
#2022-08-09|1719.88
#2022-08-10|1684.44
#2022-08-11|1721.38
#2022-08-12|1717.53
#2022-08-15|1722.39
#2022-08-16|1710.42
#2022-08-17|1695.58
#2022-08-18|1694.01
#2022-08-19|1662.74
#2022-08-22|1648.00
#2022-08-23|1638.57
#2022-08-24|1629.15
#2022-08-25|1659.28
#2022-08-26|1689.41
#2022-08-29|1664.57
#2022-08-30|1647.14
#2022-08-31|1650.59
#2022-09-01|1634.50
#2022-09-02|1614.70
#2022-09-05|1595.00
#2022-09-06|1592.32
#2022-09-07|1592.66
#2022-09-08|1584.13
#2022-09-09|1628.12
#2022-09-12|1634.31
#2022-09-13|1556.65
#2022-09-14|1530.38
#2022-09-15|1534.00
#2022-09-16|1499.74
#2022-09-19|1476.96
#2022-09-20|1504.39
#2022-09-21|1476.01
#2022-09-22|1458.48
#2022-09-23|1430.64
#2022-09-26|1421.06
#2022-09-27|1445.55
#2022-09-28|1426.09
#2022-09-29|1427.97
#2022-09-30|1435.14
#2022-10-03|1450.70
#2022-10-04|1461.63
#2022-10-05|1493.02
#2022-10-06|1480.44
#2022-10-07|1452.95
#2022-10-10|1426.91
#2022-10-11|1403.05
#2022-10-12|1403.93
#2022-10-13|1406.93
#2022-10-14|1458.04
#2022-10-17|1465.15
#2022-10-18|1504.95
#2022-10-19|1486.59
#2022-10-20|1470.38
#2022-10-21|1483.24
#2022-10-24|1425.16
#2022-10-25|1431.73
#2022-10-26|1464.60
#2022-10-27|1475.88
#2022-10-28|1447.21
#2022-10-31|1441.03
#2022-11-01|1497.43
#2022-11-02|1549.58
#2022-11-03|1533.47
#2022-11-04|1566.85
#2022-11-07|1589.08
#2022-11-08|1580.84
#2022-11-09|1551.69
#2022-11-10|1520.02
#2022-11-11|1582.95
#2022-11-14|1630.69
#2022-11-15|1652.24
#2022-11-16|1638.03
#2022-11-17|1610.48
#2022-11-18|1607.69
#2022-11-21|1593.07
#2022-11-22|1554.39
#2022-11-23|1542.81
#2022-11-24|1564.92
#2022-11-25|1546.37
#2022-11-28|1549.85
#2022-11-29|1590.54
#2022-11-30|1614.30
#2022-12-01|1611.11
#2022-12-02|1615.64
#2022-12-05|1648.86
#2022-12-06|1609.85
#2022-12-07|1593.53
#2022-12-08|1637.56
#2022-12-09|1639.49
#2022-12-12|1626.27
#2022-12-13|1613.66
#2022-12-14|1630.55
#2022-12-15|1600.38
#2022-12-16|1607.07
#2022-12-19|1576.38
#2022-12-20|1573.25
#2022-12-21|1601.54
#2022-12-22|1617.78
#2022-12-23|1628.66
#2022-12-26|1624.19
#2022-12-27|1621.86
#2022-12-28|1651.00
#2022-12-29|1668.10
#2022-12-30|1661.66
#2023-01-02|1651.78
#2023-01-03|1678.54
#2023-01-04|1703.49
#2023-01-05|1728.49
#2023-01-06|1712.05
#2023-01-09|1742.07
#2023-01-10|1742.43
#2023-01-11|1770.37
#2023-01-12|1761.13
#2023-01-13|1820.04
#2023-01-16|1829.97
#2023-01-17|1787.34
#2023-01-18|1791.77
#2023-01-19|1800.21
#2023-01-20|1805.89
#2023-01-23|1809.21
#2023-01-24|1804.72
#2023-01-25|1803.13
#2023-01-26|1827.07
#2023-01-27|1832.38
#2023-01-30|1789.43
#2023-01-31|1760.12
#2023-02-01|1795.93
#2023-02-02|1813.87
#2023-02-03|1786.44
#2023-02-06|1724.41
#2023-02-07|1729.78
#2023-02-08|1738.88
#2023-02-09|1743.64
#2023-02-10|1722.60
#2023-02-13|1725.76
#2023-02-14|1701.52
#2023-02-15|1678.94
#2023-02-16|1670.41
#2023-02-17|1660.92
#2023-02-20|1680.56
#2023-02-21|1648.50
#2023-02-22|1629.23
#2023-02-23|1630.14
#2023-02-24|1610.83
#2023-02-27|1587.87
#2023-02-28|1584.14
#2023-03-01|1619.33
#2023-03-02|1612.74
#2023-03-03|1619.45
#2023-03-06|1620.98
#2023-03-07|1600.05
#2023-03-08|1564.54
#2023-03-09|1549.85
#2023-03-10|1530.27
#2023-03-13|1518.33
#2023-03-14|1502.86
#2023-03-15|1536.07
#2023-03-16|1528.62
#2023-03-17|1526.17
#2023-03-20|1479.90
#2023-03-21|1523.81
#2023-03-22|1522.66
#2023-03-23|1519.50
#2023-03-24|1508.54
#2023-03-27|1519.86
#2023-03-28|1507.91
#2023-03-29|1516.44
#2023-03-30|1509.90
#2023-03-31|1499.81
#2023-04-03|1488.27
#2023-04-04|1498.46
#2023-04-05|1503.05
#2023-04-06|1530.46
#2023-04-07|1530.46
#2023-04-10|1529.42
#2023-04-11|1569.29
#2023-04-12|1585.28
#2023-04-13|1623.34
#2023-04-14|1624.17
#2023-04-17|1606.65
#2023-04-18|1612.92
#2023-04-19|1596.99
#2023-04-20|1576.27
#2023-04-21|1563.23
#2023-04-24|1565.54
#2023-04-25|1519.77
#2023-04-26|1530.86
#2023-04-27|1543.36
#2023-04-28|1544.20
#2023-05-01|1544.60
#2023-05-02|1530.90
#2023-05-03|1522.58
#2023-05-04|1551.44
#2023-05-05|1566.11
#2023-05-08|1565.14
#2023-05-09|1531.09
#2023-05-10|1543.86
#2023-05-11|1540.91
#2023-05-12|1527.08
#2023-05-15|1538.43
#2023-05-16|1552.21
#2023-05-17|1516.74
#2023-05-18|1497.94
#2023-05-19|1488.49
#2023-05-22|1512.17
#2023-05-23|1520.95
#2023-05-24|1507.57
#2023-05-25|1493.32
#2023-05-26|1500.94
#2023-05-29|1474.53
#2023-05-30|1473.63
#2023-05-31|1460.89
#2023-06-01|1484.96
#2023-06-02|1520.21
#2023-06-05|1519.43
#2023-06-06|1515.81
#2023-06-07|1525.67
#2023-06-08|1513.55
#2023-06-09|1529.78
#2023-06-12|1515.17
#2023-06-13|1520.25
#2023-06-14|1522.74
#2023-06-15|1567.29
#2023-06-16|1589.75
#2023-06-19|1581.89
#2023-06-20|1526.55
#2023-06-21|1507.48
#2023-06-22|1502.54
#2023-06-23|1484.03
#2023-06-26|1510.00
#2023-06-27|1507.97
#2023-06-28|1505.19
#2023-06-29|1496.08
#2023-06-30|1525.16
#2023-07-03|1529.03
#2023-07-04|1554.42
#2023-07-05|1537.35
#2023-07-06|1518.37
#2023-07-07|1509.31
#2023-07-10|1511.44
#2023-07-11|1527.03
#2023-07-12|1523.01
#2023-07-13|1559.61
#2023-07-14|1554.94
#2023-07-17|1561.53
#2023-07-18|1554.91
#2023-07-19|1545.76
#2023-07-20|1556.94
#2023-07-21|1577.98
#2023-07-24|1588.63
#2023-07-25|1609.38
#2023-07-26|1621.54
#2023-07-27|1643.13
#2023-07-28|1668.46
#2023-07-31|1658.69
#2023-08-01|1656.93
#2023-08-02|1613.50
#2023-08-03|1623.97
#2023-08-04|1631.79
#2023-08-07|1599.19
#2023-08-08|1593.93
#2023-08-09|1616.59
#2023-08-10|1609.08
#2023-08-11|1586.03
#2023-08-14|1569.06
#2023-08-15|1562.04
#2023-08-16|1559.15
#2023-08-17|1550.99
#2023-08-18|1525.52
#2023-08-21|1522.24
#2023-08-22|1529.46
#2023-08-23|1532.94
#2023-08-24|1559.14
#2023-08-25|1545.21
#2023-08-28|1561.93
#2023-08-29|1580.63
#2023-08-30|1568.02
#2023-08-31|1544.69
#2023-09-01|1545.76
#2023-09-04|1558.11
#2023-09-05|1547.12
#2023-09-06|1538.78
#2023-09-07|1530.62
#2023-09-08|1529.05
#2023-09-11|1564.14
#2023-09-12|1558.74
#2023-09-13|1555.39
#2023-09-14|1555.93
#2023-09-15|1573.56
#2023-09-18|1577.97
#2023-09-19|1575.12
#2023-09-20|1553.67
#2023-09-21|1518.35
#2023-09-22|1531.57
#2023-09-25|1535.30
#2023-09-26|1516.56
#2023-09-27|1547.35
#2023-09-28|1533.29
#2023-09-29|1548.48
#2023-10-02|1543.73
#2023-10-03|1506.37
#2023-10-04|1484.37
#2023-10-05|1479.13
#2023-10-06|1499.64
#2023-10-09|1515.46
#2023-10-10|1517.43
#2023-10-11|1555.88
#2023-10-12|1579.93
#2023-10-13|1558.37
#2023-10-16|1546.71
#2023-10-17|1555.13
#2023-10-18|1524.96
#2023-10-19|1509.98
#2023-10-20|1499.99
#2023-10-23|1496.63
#2023-10-24|1512.57
#2023-10-25|1503.01
#2023-10-26|1480.93
#2023-10-27|1532.65
#2023-10-30|1571.28
#2023-10-31|1554.36
#2023-11-01|1557.62
#2023-11-02|1562.34
#2023-11-03|1586.77
#2023-11-06|1637.58
#2023-11-07|1636.26
#2023-11-08|1650.32
#2023-11-09|1639.32
#2023-11-10|1628.12
#2023-11-13|1622.92
#2023-11-14|1624.13
#2023-11-15|1653.64
#2023-11-16|1630.28
#2023-11-17|1635.31
#2023-11-20|1646.69
#2023-11-21|1648.86
#2023-11-22|1637.15
#2023-11-23|1642.24
#2023-11-24|1623.22
#2023-11-27|1629.72
#2023-11-28|1639.09
#2023-11-29|1618.26
#2023-11-30|1629.97
#2023-12-01|1630.43
#2023-12-04|1561.15
#2023-12-05|1543.20
#2023-12-06|1540.75
#2023-12-07|1530.81
#2023-12-08|1519.38
#2023-12-11|1510.28
#2023-12-12|1504.81
#2023-12-13|1518.95
#2023-12-14|1542.24
#2023-12-15|1545.42
#2023-12-18|1537.61
#2023-12-19|1534.03
#2023-12-20|1515.83
#2023-12-21|1512.40
#2023-12-22|1505.05
#2023-12-25|1505.05
#2023-12-26|1511.67
#2023-12-27|1533.82
#2023-12-28|1567.02
#2023-12-29|1576.28
#2024-01-01|1579.88
#2024-01-02|1565.52
#2024-01-03|1561.47
#2024-01-04|1566.58
#2024-01-05|1540.73
#2024-01-08|1519.21
#2024-01-09|1535.05
#2024-01-10|1557.17
#2024-01-11|1559.41
#2024-01-12|1546.86
#2024-01-15|1559.87
#2024-01-16|1535.47
#2024-01-17|1491.19
#2024-01-18|1501.70
#2024-01-19|1478.95
#2024-01-22|1445.85
#2024-01-23|1472.92
#2024-01-24|1501.18
#2024-01-25|1502.37
#2024-01-26|1456.57
#2024-01-29|1450.66
#2024-01-30|1421.68
#2024-01-31|1420.69
#2024-02-01|1427.22
#2024-02-02|1388.46
#2024-02-05|1394.64
#2024-02-06|1438.12
#2024-02-07|1446.49
#2024-02-08|1431.35
#2024-02-09|1430.36
#2024-02-12|1434.08
#2024-02-13|1438.59
#2024-02-14|1415.62
#2024-02-15|1418.90
#2024-02-16|1461.09
#2024-02-19|1454.14
#2024-02-20|1473.17
#2024-02-21|1479.88
#2024-02-22|1495.52
#2024-02-23|1495.04
#2024-02-26|1491.39
#2024-02-27|1522.11
#2024-02-28|1504.36
#2024-02-29|1508.82
#2024-03-01|1489.71
#2024-03-04|1508.07
#2024-03-05|1483.20
#2024-03-06|1499.61
#2024-03-07|1467.25
#2024-03-08|1479.34
#2024-03-11|1494.30
#2024-03-12|1506.40
#2024-03-13|1504.49
#2024-03-14|1498.54
#2024-03-15|1478.39
#2024-03-18|1487.71
#2024-03-19|1451.87
#2024-03-20|1460.75
#2024-03-21|1467.21
#2024-03-22|1445.38
#2024-03-25|1448.29
#2024-03-26|1442.96
#2024-03-27|1439.40
#2024-03-28|1444.71
#2024-03-29|1444.71
#2024-04-01|1453.53
#2024-04-02|1450.39
#2024-04-03|1438.20
#2024-04-04|1442.03
#2024-04-05|1426.39
#2024-04-08|1433.57
#2024-04-09|1453.97
#2024-04-10|1445.88
#2024-04-11|1434.85
#2024-04-12|1409.15
#2024-04-15|1387.73
#2024-04-16|1370.67
#2024-04-17|1370.40
#2024-04-18|1356.02
#2024-04-19|1345.84
#2024-04-22|1369.15
#2024-04-23|1376.26
#2024-04-24|1395.00
#2024-04-25|1416.29
#2024-04-26|1436.99
#2024-04-29|1448.66
#2024-04-30|1435.68
#2024-05-01|1435.23
#2024-05-02|1472.46
#2024-05-03|1472.95
#2024-05-06|1483.28
#2024-05-07|1468.49
#2024-05-08|1461.63
#2024-05-09|1469.41
#2024-05-10|1480.76
#2024-05-13|1485.22
#2024-05-14|1489.82
#2024-05-15|1490.07
#2024-05-16|1499.78
#2024-05-17|1498.79
#2024-05-20|1508.23
#2024-05-21|1487.00
#2024-05-22|1487.99
#2024-05-23|1467.82
#2024-05-24|1438.09
#2024-05-27|1440.52
#2024-05-28|1441.15
#2024-05-29|1424.89
#2024-05-30|1409.37
#2024-05-31|1404.26
#2024-06-03|1406.16
#2024-06-04|1413.77
#2024-06-05|1441.33
#2024-06-06|1436.34
#2024-06-07|1447.52
#2024-06-10|1447.88
#2024-06-11|1435.85
#2024-06-12|1439.64
#2024-06-13|1458.67
#2024-06-14|1460.40
#2024-06-17|1451.09
#2024-06-18|1442.69
#2024-06-19|1439.78
#2024-06-20|1419.24
#2024-06-21|1415.45
#2024-06-24|1425.27
#2024-06-25|1424.64
#2024-06-26|1425.84
#2024-06-27|1408.66
#2024-06-28|1409.87
#2024-07-01|1408.18
#2024-07-02|1402.32
#2024-07-03|1421.45
#2024-07-04|1424.03
#2024-07-05|1447.05
#2024-07-08|1420.70
#2024-07-09|1435.83
#2024-07-10|1435.20
#2024-07-11|1449.08
#2024-07-12|1466.76
#2024-07-15|1463.52
#2024-07-16|1464.82
#2024-07-17|1474.55
#2024-07-18|1473.39
#2024-07-19|1449.80
#2024-07-22|1471.18
#2024-07-23|1464.38
#2024-07-24|1460.42
#2024-07-25|1462.98
#2024-07-26|1492.92
#2024-07-29|1488.64
#2024-07-30|1476.19
#2024-07-31|1503.65
#2024-08-01|1508.18
#2024-08-02|1508.79
#2024-08-05|1495.97
#2024-08-06|1515.07
#2024-08-07|1540.86
#2024-08-08|1549.00
#2024-08-09|1555.79
#2024-08-12|1563.34
#2024-08-13|1572.97
#2024-08-14|1554.99
#2024-08-15|1564.12
#2024-08-16|1579.27
#2024-08-19|1586.67
#2024-08-20|1590.10
#2024-08-21|1596.97
#2024-08-22|1581.16
#2024-08-23|1576.29
#2024-08-26|1593.45
#2024-08-27|1598.76
#2024-08-28|1599.41
#2024-08-29|1596.78
#2024-08-30|1606.87
#2024-09-02|1590.52
#2024-09-03|1593.38
#2024-09-04|1599.14
#2024-09-05|1604.91
#2024-09-06|1601.71
#2024-09-09|1598.71
#2024-09-10|1604.54
#2024-09-11|1622.34
#2024-09-12|1626.12
#2024-09-13|1644.89
#2024-09-16|1653.99
#2024-09-17|1654.40
#2024-09-18|1645.32
#2024-09-19|1636.63
#2024-09-20|1655.51
#2024-09-23|1642.61
#2024-09-24|1655.73
#2024-09-25|1662.88
#2024-09-26|1687.55
#2024-09-27|1744.91
#2024-09-30|1786.55
#2024-10-01|1782.23
#2024-10-02|1816.98
#2024-10-03|1779.81
#2024-10-04|1839.69
#2024-10-07|1857.77
#2024-10-08|1793.10
#2024-10-09|1789.82
#2024-10-10|1779.84
#2024-10-11|1785.33
#2024-10-14|1761.52
#2024-10-15|1730.00
#2024-10-16|1726.68
#2024-10-17|1707.43
#2024-10-18|1740.30
#2024-10-21|1717.12
#2024-10-22|1710.09
#2024-10-23|1707.95
#2024-10-24|1695.61
#2024-10-25|1707.22
#2024-10-28|1711.17
#2024-10-29|1696.23
#2024-10-30|1667.28
#2024-10-31|1660.88
#2024-11-01|1666.72
#2024-11-04|1678.13
#2024-11-05|1689.24
#2024-11-06|1684.72
#2024-11-07|1678.75
#2024-11-08|1676.56
#2024-11-11|1667.93
#2024-11-12|1654.27
#2024-11-13|1623.54
#2024-11-14|1607.15
#2024-11-15|1601.81
#2024-11-18|1579.57
#2024-11-19|1589.37
#2024-11-20|1612.70
#2024-11-21|1603.57
#2024-11-22|1594.57
#2024-11-25|1616.21
#2024-11-26|1606.99
#2024-11-27|1620.27
#2024-11-28|1599.53
#2024-11-29|1630.53
#2024-12-02|1639.55
#2024-12-03|1644.91
#2024-12-04|1637.39
#2024-12-05|1630.72
#2024-12-06|1634.16
#2024-12-09|1646.36
#2024-12-10|1626.63
#2024-12-11|1626.62
#2024-12-12|1617.37
#2024-12-13|1599.87
#2024-12-16|1586.16
#2024-12-17|1572.97
#2024-12-18|1584.70
#2024-12-19|1589.48
#2024-12-20|1581.34
#2024-12-23|1581.63
#2024-12-24|1587.84
#2024-12-25|1587.84
#2024-12-26|1591.44
#2024-12-27|1592.06
#2024-12-30|1610.96
#2024-12-31|1617.70
#2025-01-01|1619.36
#2025-01-02|1600.79
#2025-01-03|1587.27
#2025-01-06|1580.70
#2025-01-07|1582.21
#2025-01-08|1555.71
#2025-01-09|1558.73
#2025-01-10|1531.61
#2025-01-13|1503.26
#2025-01-14|1534.29
#2025-01-15|1530.10
#2025-01-16|1531.68
#2025-01-17|1545.60
#2025-01-20|1563.25
#2025-01-21|1556.72
#2025-01-22|1568.38
#2025-01-23|1575.14
#2025-01-24|1577.25
#2025-01-27|1566.14
#2025-01-28|1550.43
#2025-01-29|1564.31
#2025-01-30|1573.86
#2025-01-31|1575.44
#2025-02-03|1561.41
#2025-02-04|1591.82
#2025-02-05|1589.26
#2025-02-06|1617.40
#2025-02-07|1618.29
#2025-02-10|1614.16
#2025-02-11|1587.41
#2025-02-12|1583.14
#2025-02-13|1578.39
#2025-02-14|1614.49
#2025-02-17|1632.60
#2025-02-18|1639.88
#2025-02-19|1637.18
#2025-02-20|1648.25
#2025-02-21|1681.39
#2025-02-24|1655.00
#2025-02-25|1647.18
#2025-02-26|1668.16
#2025-02-27|1670.22
#2025-02-28|1623.40
#2025-03-03|1615.26
#2025-03-04|1606.76
#2025-03-05|1639.23
#2025-03-06|1658.69
#2025-03-07|1657.55
#2025-03-10|1624.14
#2025-03-11|1635.72
#2025-03-12|1635.93
#2025-03-13|1636.03
#2025-03-14|1673.55
#2025-03-17|1691.25
#2025-03-18|1730.28
#2025-03-19|1744.66
#2025-03-20|1756.00
#2025-03-21|1736.83
#2025-03-24|1741.35
#2025-03-25|1721.74
#2025-03-26|1712.81
#2025-03-27|1744.85
#2025-03-28|1752.37
#2025-03-31|1743.70
#2025-04-01|1753.72
#2025-04-02|1761.50
#2025-04-03|1772.27
#2025-04-04|1739.69
#2025-04-07|1573.85
#2025-04-08|1601.47
#2025-04-09|1593.96
#2025-04-10|1611.41
#2025-04-11|1664.35
#2025-04-14|1689.63
#2025-04-15|1708.70
#2025-04-16|1687.83
#2025-04-17|1708.52
#2025-04-18|1708.52
#2025-04-21|1719.30
#2025-04-22|1763.54
#2025-04-23|1788.74
#2025-04-24|1816.78
#2025-04-25|1783.63
#2025-04-28|1793.31
#2025-04-29|1783.23
#2025-04-30|1797.22
#2025-05-01|1796.80
#2025-05-02|1809.11
#2025-05-05|1821.76
#2025-05-06|1795.19
#2025-05-07|1766.14
#2025-05-08|1746.78
#2025-05-09|1751.21
#2025-05-12|1744.46
#2025-05-13|1764.07
#2025-05-14|1775.01
#2025-05-15|1776.87
#2025-05-16|1782.27
#2025-05-19|1805.67
#2025-05-20|1809.69
#2025-05-21|1836.58
#2025-05-22|1821.52
#2025-05-23|1833.87
#2025-05-26|1823.42
#2025-05-27|1841.07
#2025-05-28|1827.10
#2025-05-29|1867.59
#2025-05-30|1859.08
#2025-06-02|1846.84
#2025-06-03|1860.14
#2025-06-04|1886.18
#2025-06-05|1889.22
#2025-06-06|1907.73
#2025-06-09|1951.51
#2025-06-10|1982.14
#2025-06-11|1983.50
#2025-06-12|2007.44
#2025-06-13|1990.72
#2025-06-16|1995.91
#2025-06-17|1938.69
#2025-06-18|1932.26
#2025-06-19|1898.55
#2025-06-20|1907.90
#2025-06-23|1918.50
#2025-06-24|1958.70
#2025-06-25|1965.28
#2025-06-26|1956.95
#2025-06-27|1964.69
#2025-06-30|1975.40
#2025-07-01|1978.13
#2025-07-02|1983.91
#2025-07-03|2026.90
#2025-07-04|2048.28
#2025-07-07|2016.69
#2025-07-08|2009.73
#2025-07-09|2012.75
#2025-07-10|1997.56
#2025-07-11|2009.81
#2025-07-14|2041.45
#2025-07-15|2079.20
#2025-07-16|2082.21
#2025-07-17|2125.03
#2025-07-18|2120.95
#2025-07-21|2105.92
#2025-07-22|2095.26
#2025-07-23|2105.20
#2025-07-24|2142.28
#2025-07-25|2144.76
#2025-07-28|2173.09
#2025-07-29|2225.97
#2025-07-30|2204.62
#2025-07-31|2177.33
#2025-08-01|2123.38
#2025-08-04|2127.83
#2025-08-05|2167.26
#2025-08-06|2156.06
#2025-08-07|2145.25
#2025-08-08|2130.81
#2025-08-11|2145.33
#2025-08-12|2137.45
#2025-08-13|2205.37
#2025-08-14|2217.35
#2025-08-15|2241.79
#2025-08-18|2263.51
#2025-08-19|2246.54
#2025-08-20|2212.02
#2025-08-21|2242.62
#2025-08-22|2262.50
#2025-08-25|2268.33
#2025-08-26|2234.38
#2025-08-27|2188.50
#2025-08-28|2165.09
#2025-08-29|2198.00
#2025-09-01|2250.24
#2025-09-02|2238.97
#2025-09-03|2275.32
#2025-09-04|2223.61
#2025-09-05|2277.55
#2025-09-08|2278.90
#2025-09-09|2273.29
#2025-09-10|2262.48
#2025-09-11|2234.53
#2025-09-12|2261.77
#2025-09-15|2256.01
#2025-09-16|2257.84
#2025-09-17|2256.11
#2025-09-18|2270.90
#2025-09-19|2253.26
#2025-09-22|2253.61
#2025-09-23|2234.26
#2025-09-24|2221.31
#2025-09-25|2216.36
#2025-09-26|2166.79
#2025-09-29|2195.14
#2025-09-30|2227.35
#2025-10-01|2239.03
#2025-10-02|2268.77
#2025-10-03|2261.37
#2025-10-06|2278.13
#2025-10-07|2277.85
#2025-10-08|2285.43
#2025-10-09|2228.10
#2025-10-10|2197.28
#2025-10-13|2173.46
#2025-10-14|2118.03
#2025-10-15|2158.76
#2025-10-16|2186.36
#2025-10-17|2156.58
#2025-10-20|2177.44
#2025-10-21|2187.50
#2025-10-22|2169.80
#2025-10-23|2148.26
#2025-10-24|2148.35
#2025-10-27|2156.74
#2025-10-28|2140.22
#2025-10-29|2148.87
#2025-10-30|2120.88
#2025-10-31|2136.48
#2025-11-03|2164.22
#2025-11-04|2125.51
#2025-11-05|2129.14
#2025-11-06|2134.83
#2025-11-07|2100.91
#2025-11-10|2113.00
#2025-11-11|2110.26
#2025-11-12|2136.00
#2025-11-13|2159.55
#2025-11-14|2155.96
#2025-11-17|2140.13
#2025-11-18|2111.02
#2025-11-19|2107.89
#2025-11-20|2116.68
#2025-11-21|2054.28
#2025-11-24|2088.68
#2025-11-25|2100.32
#2025-11-26|2128.26
#2025-11-27|2130.79
#2025-11-28|2124.51
#2025-12-01|2115.73
#2025-12-02|2101.65
#2025-12-03|2076.46
#2025-12-04|2110.99
#2025-12-05|2097.85
#2025-12-08|2063.06
#2025-12-09|2049.82
#2025-12-10|2043.60
#2025-12-11|2044.83
#2025-12-12|2060.97
#2025-12-15|2031.94
#2025-12-16|2009.58
#2025-12-17|2013.96
#2025-12-18|2019.23
#2025-12-19|2063.31
#2025-12-22|2051.93
#2025-12-23|2050.42
#2025-12-24|2040.28
#2025-12-25|2040.28
#2025-12-26|2035.80
#2025-12-29|2011.15
#2025-12-30|2003.48
#2025-12-31|2001.75
#2026-01-01|2000.35
#2026-01-02|2018.94
#2026-01-05|2055.77
#2026-01-06|2089.87
#2026-01-07|2137.17
#2026-01-08|2117.63
#2026-01-09|2117.64
#2026-01-12|2115.60
#2026-01-13|2130.85
#2026-01-14|2135.14
#2026-01-15|2123.45
#2026-01-16|2102.03
#2026-01-19|2066.39
#2026-01-20|2032.05
#2026-01-21|2026.91
#2026-01-22|2033.63
#2026-01-23|2036.98
#2026-01-26|2015.54
#2026-01-27|2018.82
#2026-01-28|2027.25
#2026-01-29|2004.98
#2026-01-30|1990.76
#2026-02-02|1957.73
#2026-02-03|2012.82
#2026-02-04|2007.52
#2026-02-05|2013.05
#2026-02-06|2005.01
#2026-02-09|2038.58
#2026-02-10|2068.33
#2026-02-11|2088.39
#2026-02-12|2075.31
#2026-02-13|2061.65
#2026-02-16|2075.43
#2026-02-17|2079.57
#2026-02-18|2083.90
#2026-02-19|2082.17
#2026-02-20|2089.66
#2026-02-23|2108.66
#2026-02-24|2074.83
#2026-02-25|2092.48
#2026-02-26|2055.94
#2026-02-27|2065.06
#2026-03-02|2019.57
#2026-03-03|1983.84
#2026-03-04|1943.26
#2026-03-05|1976.35
#2026-03-06|2006.52
#2026-03-09|1979.85
#2026-03-10|2036.34
#2026-03-11|2025.46
#2026-03-12|1992.98
#2026-03-13|1955.65
#2026-03-16|1968.71
#2026-03-17|1978.19
#2026-03-18|1993.66
#2026-03-19|1942.19
#2026-03-20|1930.48
#2026-03-23|1873.34
#2026-03-24|1922.13
#2026-03-25|1951.62
#2026-03-26|1931.45
#2026-03-27|1965.88
#2026-03-30|1951.61
#2026-03-31|1952.49
#2026-04-01|2018.21
#2026-04-02|2034.96
#2026-04-03|2034.96
#2026-04-06|2039.86
#2026-04-07|2043.54
#2026-04-08|2051.32
#2026-04-09|2051.74