Table Data - NASDAQ Asia Health Care Net Total Return Index
| Title | NASDAQ Asia Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA20N |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:46 PM CDT |
| Notes | For more information about this series, see: NQASIA20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.21 |
| 2001-04-02 | 516.11 |
| 2001-04-03 | 536.17 |
| 2001-04-04 | 544.30 |
| 2001-04-05 | 555.68 |
| 2001-04-06 | 555.88 |
| 2001-04-09 | 537.16 |
| 2001-04-10 | 527.19 |
| 2001-04-11 | 531.87 |
| 2001-04-12 | 531.88 |
| 2001-04-13 | . |
| 2001-04-16 | 527.24 |
| 2001-04-17 | 529.10 |
| 2001-04-18 | 541.84 |
| 2001-04-19 | 539.33 |
| 2001-04-20 | 533.68 |
| 2001-04-23 | 541.28 |
| 2001-04-24 | 541.61 |
| 2001-04-25 | 544.88 |
| 2001-04-26 | 535.11 |
| 2001-04-27 | 526.15 |
| 2001-04-30 | 527.48 |
| 2001-05-01 | 544.34 |
| 2001-05-02 | 532.90 |
| 2001-05-03 | 536.63 |
| 2001-05-04 | 536.96 |
| 2001-05-07 | 538.72 |
| 2001-05-08 | 529.84 |
| 2001-05-09 | 538.71 |
| 2001-05-10 | 542.47 |
| 2001-05-11 | 538.15 |
| 2001-05-14 | 534.21 |
| 2001-05-15 | 535.07 |
| 2001-05-16 | 526.01 |
| 2001-05-17 | 533.66 |
| 2001-05-18 | 525.85 |
| 2001-05-21 | 527.80 |
| 2001-05-22 | 526.97 |
| 2001-05-23 | 533.78 |
| 2001-05-24 | 534.79 |
| 2001-05-25 | 526.89 |
| 2001-05-28 | . |
| 2001-05-29 | 536.75 |
| 2001-05-30 | 544.52 |
| 2001-05-31 | 557.93 |
| 2001-06-01 | 559.27 |
| 2001-06-04 | 557.61 |
| 2001-06-05 | 548.28 |
| 2001-06-06 | 545.35 |
| 2001-06-07 | 554.11 |
| 2001-06-08 | 548.01 |
| 2001-06-11 | 534.32 |
| 2001-06-12 | 521.33 |
| 2001-06-13 | 515.96 |
| 2001-06-14 | 528.77 |
| 2001-06-15 | 530.49 |
| 2001-06-18 | 517.94 |
| 2001-06-19 | 515.00 |
| 2001-06-20 | 520.04 |
| 2001-06-21 | 524.06 |
| 2001-06-22 | 521.43 |
| 2001-06-25 | 516.71 |
| 2001-06-26 | 527.22 |
| 2001-06-27 | 520.62 |
| 2001-06-28 | 514.68 |
| 2001-06-29 | 519.17 |
| 2001-07-02 | 519.70 |
| 2001-07-03 | 520.13 |
| 2001-07-04 | . |
| 2001-07-05 | 510.70 |
| 2001-07-06 | 508.95 |
| 2001-07-09 | 510.61 |
| 2001-07-10 | 509.70 |
| 2001-07-11 | 507.39 |
| 2001-07-12 | 508.44 |
| 2001-07-13 | 500.84 |
| 2001-07-16 | 501.76 |
| 2001-07-17 | 501.36 |
| 2001-07-18 | 500.21 |
| 2001-07-19 | 503.01 |
| 2001-07-20 | 504.25 |
| 2001-07-23 | 491.82 |
| 2001-07-24 | 488.61 |
| 2001-07-25 | 488.59 |
| 2001-07-26 | 490.73 |
| 2001-07-27 | 498.93 |
| 2001-07-30 | 497.31 |
| 2001-07-31 | 504.96 |
| 2001-08-01 | 510.02 |
| 2001-08-02 | 519.52 |
| 2001-08-03 | 513.58 |
| 2001-08-06 | 512.79 |
| 2001-08-07 | 515.86 |
| 2001-08-08 | 515.14 |
| 2001-08-09 | 495.72 |
| 2001-08-10 | 501.51 |
| 2001-08-13 | 494.91 |
| 2001-08-14 | 511.55 |
| 2001-08-15 | 513.60 |
| 2001-08-16 | 502.72 |
| 2001-08-17 | 500.06 |
| 2001-08-20 | 491.75 |
| 2001-08-21 | 500.45 |
| 2001-08-22 | 509.85 |
| 2001-08-23 | 504.26 |
| 2001-08-24 | 494.30 |
| 2001-08-27 | 484.97 |
| 2001-08-28 | 480.62 |
| 2001-08-29 | 475.10 |
| 2001-08-30 | 474.29 |
| 2001-08-31 | 473.13 |
| 2001-09-03 | . |
| 2001-09-04 | 465.99 |
| 2001-09-05 | 455.86 |
| 2001-09-06 | 461.23 |
| 2001-09-07 | 470.33 |
| 2001-09-10 | 457.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 459.29 |
| 2001-09-18 | 475.30 |
| 2001-09-19 | 480.10 |
| 2001-09-20 | 497.16 |
| 2001-09-21 | 503.13 |
| 2001-09-24 | 499.36 |
| 2001-09-25 | 496.01 |
| 2001-09-26 | 490.98 |
| 2001-09-27 | 495.55 |
| 2001-09-28 | 501.26 |
| 2001-10-01 | 491.80 |
| 2001-10-02 | 496.70 |
| 2001-10-03 | 500.56 |
| 2001-10-04 | 493.74 |
| 2001-10-05 | 484.91 |
| 2001-10-08 | 486.23 |
| 2001-10-09 | 485.11 |
| 2001-10-10 | 501.86 |
| 2001-10-11 | 500.84 |
| 2001-10-12 | 505.04 |
| 2001-10-15 | 500.19 |
| 2001-10-16 | 510.38 |
| 2001-10-17 | 513.29 |
| 2001-10-18 | 503.69 |
| 2001-10-19 | 508.29 |
| 2001-10-22 | 510.10 |
| 2001-10-23 | 513.67 |
| 2001-10-24 | 509.57 |
| 2001-10-25 | 518.54 |
| 2001-10-26 | 518.96 |
| 2001-10-29 | 519.50 |
| 2001-10-30 | 523.42 |
| 2001-10-31 | 523.18 |
| 2001-11-01 | 519.20 |
| 2001-11-02 | 512.39 |
| 2001-11-05 | 509.94 |
| 2001-11-06 | 519.02 |
| 2001-11-07 | 509.86 |
| 2001-11-08 | 516.29 |
| 2001-11-09 | 501.41 |
| 2001-11-12 | 493.22 |
| 2001-11-13 | 487.91 |
| 2001-11-14 | 486.25 |
| 2001-11-15 | 500.90 |
| 2001-11-16 | 489.43 |
| 2001-11-19 | 482.45 |
| 2001-11-20 | 491.58 |
| 2001-11-21 | 496.55 |
| 2001-11-22 | . |
| 2001-11-23 | 496.66 |
| 2001-11-26 | 504.62 |
| 2001-11-27 | 497.02 |
| 2001-11-28 | 488.54 |
| 2001-11-29 | 487.09 |
| 2001-11-30 | 491.91 |
| 2001-12-03 | 478.30 |
| 2001-12-04 | 483.27 |
| 2001-12-05 | 486.26 |
| 2001-12-06 | 473.77 |
| 2001-12-07 | 464.25 |
| 2001-12-10 | 460.95 |
| 2001-12-11 | 469.11 |
| 2001-12-12 | 479.97 |
| 2001-12-13 | 469.11 |
| 2001-12-14 | 473.68 |
| 2001-12-17 | 463.38 |
| 2001-12-18 | 469.30 |
| 2001-12-19 | 468.82 |
| 2001-12-20 | 472.42 |
| 2001-12-21 | 474.51 |
| 2001-12-24 | 473.09 |
| 2001-12-25 | . |
| 2001-12-26 | 466.66 |
| 2001-12-27 | 474.05 |
| 2001-12-28 | 476.52 |
| 2001-12-31 | 477.31 |
| 2002-01-01 | . |
| 2002-01-02 | 474.00 |
| 2002-01-03 | 475.59 |
| 2002-01-04 | 481.84 |
| 2002-01-07 | 480.42 |
| 2002-01-08 | 473.96 |
| 2002-01-09 | 468.16 |
| 2002-01-10 | 457.64 |
| 2002-01-11 | 458.59 |
| 2002-01-14 | 460.20 |
| 2002-01-15 | 461.70 |
| 2002-01-16 | 460.13 |
| 2002-01-17 | 456.26 |
| 2002-01-18 | 458.62 |
| 2002-01-21 | . |
| 2002-01-22 | 444.53 |
| 2002-01-23 | 436.34 |
| 2002-01-24 | 439.63 |
| 2002-01-25 | 440.49 |
| 2002-01-28 | 447.83 |
| 2002-01-29 | 435.39 |
| 2002-01-30 | 433.67 |
| 2002-01-31 | 428.22 |
| 2002-02-01 | 420.18 |
| 2002-02-04 | 422.66 |
| 2002-02-05 | 408.22 |
| 2002-02-06 | 410.62 |
| 2002-02-07 | 413.96 |
| 2002-02-08 | 417.33 |
| 2002-02-11 | 420.74 |
| 2002-02-12 | 428.09 |
| 2002-02-13 | 428.35 |
| 2002-02-14 | 427.72 |
| 2002-02-15 | 425.93 |
| 2002-02-18 | . |
| 2002-02-19 | 420.38 |
| 2002-02-20 | 422.65 |
| 2002-02-21 | 432.70 |
| 2002-02-22 | 433.70 |
| 2002-02-25 | 435.48 |
| 2002-02-26 | 436.40 |
| 2002-02-27 | 444.12 |
| 2002-02-28 | 443.34 |
| 2002-03-01 | 450.77 |
| 2002-03-04 | 467.90 |
| 2002-03-05 | 460.34 |
| 2002-03-06 | 472.33 |
| 2002-03-07 | 479.69 |
| 2002-03-08 | 477.12 |
| 2002-03-11 | 473.31 |
| 2002-03-12 | 461.09 |
| 2002-03-13 | 462.09 |
| 2002-03-14 | 470.79 |
| 2002-03-15 | 468.68 |
| 2002-03-18 | 456.59 |
| 2002-03-19 | 459.58 |
| 2002-03-20 | 451.30 |
| 2002-03-21 | 449.64 |
| 2002-03-22 | 441.54 |
| 2002-03-25 | 448.88 |
| 2002-03-26 | 447.12 |
| 2002-03-27 | 445.09 |
| 2002-03-28 | 451.74 |
| 2002-03-29 | . |
| 2002-04-01 | 438.96 |
| 2002-04-02 | 445.24 |
| 2002-04-03 | 452.46 |
| 2002-04-04 | 456.84 |
| 2002-04-05 | 457.39 |
| 2002-04-08 | 453.01 |
| 2002-04-09 | 449.26 |
| 2002-04-10 | 468.45 |
| 2002-04-11 | 464.85 |
| 2002-04-12 | 458.81 |
| 2002-04-15 | 458.52 |
| 2002-04-16 | 467.46 |
| 2002-04-17 | 470.84 |
| 2002-04-18 | 476.68 |
| 2002-04-19 | 476.26 |
| 2002-04-22 | 479.12 |
| 2002-04-23 | 482.64 |
| 2002-04-24 | 481.70 |
| 2002-04-25 | 485.09 |
| 2002-04-26 | 477.33 |
| 2002-04-29 | 476.05 |
| 2002-04-30 | 480.41 |
| 2002-05-01 | 488.38 |
| 2002-05-02 | 482.42 |
| 2002-05-03 | 486.16 |
| 2002-05-06 | 484.77 |
| 2002-05-07 | 484.81 |
| 2002-05-08 | 490.31 |
| 2002-05-09 | 492.41 |
| 2002-05-10 | 496.24 |
| 2002-05-13 | 488.79 |
| 2002-05-14 | 488.73 |
| 2002-05-15 | 488.51 |
| 2002-05-16 | 490.81 |
| 2002-05-17 | 496.90 |
| 2002-05-20 | 486.92 |
| 2002-05-21 | 488.96 |
| 2002-05-22 | 492.68 |
| 2002-05-23 | 485.35 |
| 2002-05-24 | 492.89 |
| 2002-05-27 | . |
| 2002-05-28 | 496.42 |
| 2002-05-29 | 491.69 |
| 2002-05-30 | 488.24 |
| 2002-05-31 | 491.55 |
| 2002-06-03 | 487.95 |
| 2002-06-04 | 484.77 |
| 2002-06-05 | 482.25 |
| 2002-06-06 | 482.56 |
| 2002-06-07 | 481.73 |
| 2002-06-10 | 478.52 |
| 2002-06-11 | 475.66 |
| 2002-06-12 | 471.19 |
| 2002-06-13 | 464.63 |
| 2002-06-14 | 458.70 |
| 2002-06-17 | 453.67 |
| 2002-06-18 | 458.08 |
| 2002-06-19 | 457.99 |
| 2002-06-20 | 465.63 |
| 2002-06-21 | 461.96 |
| 2002-06-24 | 465.19 |
| 2002-06-25 | 460.61 |
| 2002-06-26 | 463.71 |
| 2002-06-27 | 464.40 |
| 2002-06-28 | 475.75 |
| 2002-07-01 | 470.77 |
| 2002-07-02 | 470.75 |
| 2002-07-03 | 476.67 |
| 2002-07-04 | . |
| 2002-07-05 | 480.60 |
| 2002-07-08 | 483.50 |
| 2002-07-09 | 495.28 |
| 2002-07-10 | 488.11 |
| 2002-07-11 | 481.58 |
| 2002-07-12 | 481.86 |
| 2002-07-15 | 477.18 |
| 2002-07-16 | 469.37 |
| 2002-07-17 | 467.36 |
| 2002-07-18 | 460.94 |
| 2002-07-19 | 457.82 |
| 2002-07-22 | 451.76 |
| 2002-07-23 | 442.77 |
| 2002-07-24 | 439.92 |
| 2002-07-25 | 439.36 |
| 2002-07-26 | 431.83 |
| 2002-07-29 | 438.59 |
| 2002-07-30 | 448.14 |
| 2002-07-31 | 450.65 |
| 2002-08-01 | 458.71 |
| 2002-08-02 | 464.26 |
| 2002-08-05 | 470.37 |
| 2002-08-06 | 452.53 |
| 2002-08-07 | 462.80 |
| 2002-08-08 | 462.64 |
| 2002-08-09 | 472.44 |
| 2002-08-12 | 475.75 |
| 2002-08-13 | 477.12 |
| 2002-08-14 | 482.29 |
| 2002-08-15 | 481.99 |
| 2002-08-16 | 476.71 |
| 2002-08-19 | 464.85 |
| 2002-08-20 | 458.58 |
| 2002-08-21 | 464.49 |
| 2002-08-22 | 461.43 |
| 2002-08-23 | 451.63 |
| 2002-08-26 | 464.81 |
| 2002-08-27 | 462.18 |
| 2002-08-28 | 462.81 |
| 2002-08-29 | 458.66 |
| 2002-08-30 | 457.52 |
| 2002-09-02 | . |
| 2002-09-03 | 450.36 |
| 2002-09-04 | 452.57 |
| 2002-09-05 | 453.59 |
| 2002-09-06 | 447.92 |
| 2002-09-09 | 447.83 |
| 2002-09-10 | 439.87 |
| 2002-09-11 | 438.74 |
| 2002-09-12 | 442.09 |
| 2002-09-13 | 437.84 |
| 2002-09-16 | 433.78 |
| 2002-09-17 | 444.71 |
| 2002-09-18 | 442.33 |
| 2002-09-19 | 440.66 |
| 2002-09-20 | 433.37 |
| 2002-09-23 | 431.95 |
| 2002-09-24 | 432.54 |
| 2002-09-25 | 428.28 |
| 2002-09-26 | 434.09 |
| 2002-09-27 | 436.65 |
| 2002-09-30 | 438.01 |
| 2002-10-01 | 436.93 |
| 2002-10-02 | 431.40 |
| 2002-10-03 | 432.12 |
| 2002-10-04 | 438.34 |
| 2002-10-07 | 425.04 |
| 2002-10-08 | 425.90 |
| 2002-10-09 | 422.37 |
| 2002-10-10 | 422.56 |
| 2002-10-11 | 428.20 |
| 2002-10-14 | 427.09 |
| 2002-10-15 | 437.82 |
| 2002-10-16 | 439.77 |
| 2002-10-17 | 441.43 |
| 2002-10-18 | 443.63 |
| 2002-10-21 | 441.94 |
| 2002-10-22 | 433.90 |
| 2002-10-23 | 438.72 |
| 2002-10-24 | 438.76 |
| 2002-10-25 | 444.78 |
| 2002-10-28 | 443.00 |
| 2002-10-29 | 443.94 |
| 2002-10-30 | 445.73 |
| 2002-10-31 | 443.77 |
| 2002-11-01 | 448.46 |
| 2002-11-04 | 447.86 |
| 2002-11-05 | 452.62 |
| 2002-11-06 | 454.86 |
| 2002-11-07 | 458.32 |
| 2002-11-08 | 462.54 |
| 2002-11-11 | 464.40 |
| 2002-11-12 | 463.86 |
| 2002-11-13 | 458.74 |
| 2002-11-14 | 455.84 |
| 2002-11-15 | 460.44 |
| 2002-11-18 | 454.26 |
| 2002-11-19 | 448.80 |
| 2002-11-20 | 448.25 |
| 2002-11-21 | 448.28 |
| 2002-11-22 | 448.73 |
| 2002-11-25 | 455.15 |
| 2002-11-26 | 450.93 |
| 2002-11-27 | 452.88 |
| 2002-11-28 | . |
| 2002-11-29 | 452.75 |
| 2002-12-02 | 443.60 |
| 2002-12-03 | 443.70 |
| 2002-12-04 | 442.79 |
| 2002-12-05 | 438.59 |
| 2002-12-06 | 439.16 |
| 2002-12-09 | 442.69 |
| 2002-12-10 | 445.75 |
| 2002-12-11 | 440.76 |
| 2002-12-12 | 440.62 |
| 2002-12-13 | 448.11 |
| 2002-12-16 | 446.60 |
| 2002-12-17 | 448.26 |
| 2002-12-18 | 441.22 |
| 2002-12-19 | 445.54 |
| 2002-12-20 | 444.96 |
| 2002-12-23 | 446.39 |
| 2002-12-24 | 445.63 |
| 2002-12-25 | . |
| 2002-12-26 | 453.15 |
| 2002-12-27 | 455.01 |
| 2002-12-30 | 463.08 |
| 2002-12-31 | 462.59 |
| 2003-01-01 | . |
| 2003-01-02 | 458.60 |
| 2003-01-03 | 458.76 |
| 2003-01-06 | 466.96 |
| 2003-01-07 | 458.88 |
| 2003-01-08 | 446.94 |
| 2003-01-09 | 447.73 |
| 2003-01-10 | 450.50 |
| 2003-01-13 | 452.59 |
| 2003-01-14 | 458.07 |
| 2003-01-15 | 460.12 |
| 2003-01-16 | 455.16 |
| 2003-01-17 | 454.36 |
| 2003-01-20 | . |
| 2003-01-21 | 452.35 |
| 2003-01-22 | 446.47 |
| 2003-01-23 | 454.83 |
| 2003-01-24 | 445.55 |
| 2003-01-27 | 439.58 |
| 2003-01-28 | 441.00 |
| 2003-01-29 | 436.78 |
| 2003-01-30 | 436.40 |
| 2003-01-31 | 430.96 |
| 2003-02-03 | 431.19 |
| 2003-02-04 | 436.53 |
| 2003-02-05 | 436.31 |
| 2003-02-06 | 435.33 |
| 2003-02-07 | 434.14 |
| 2003-02-10 | 433.47 |
| 2003-02-11 | 432.14 |
| 2003-02-12 | 439.52 |
| 2003-02-13 | 439.46 |
| 2003-02-14 | 441.84 |
| 2003-02-17 | . |
| 2003-02-18 | 442.45 |
| 2003-02-19 | 441.36 |
| 2003-02-20 | 445.01 |
| 2003-02-21 | 437.68 |
| 2003-02-24 | 441.48 |
| 2003-02-25 | 434.14 |
| 2003-02-26 | 434.90 |
| 2003-02-27 | 437.88 |
| 2003-02-28 | 432.40 |
| 2003-03-03 | 439.90 |
| 2003-03-04 | 444.81 |
| 2003-03-05 | 446.19 |
| 2003-03-06 | 437.09 |
| 2003-03-07 | 436.82 |
| 2003-03-10 | 438.36 |
| 2003-03-11 | 426.70 |
| 2003-03-12 | 429.13 |
| 2003-03-13 | 417.81 |
| 2003-03-14 | 422.65 |
| 2003-03-17 | 421.99 |
| 2003-03-18 | 418.54 |
| 2003-03-19 | 418.84 |
| 2003-03-20 | 426.55 |
| 2003-03-21 | 422.48 |
| 2003-03-24 | 436.39 |
| 2003-03-25 | 432.66 |
| 2003-03-26 | 440.73 |
| 2003-03-27 | 440.94 |
| 2003-03-28 | 438.98 |
| 2003-03-31 | 430.12 |
| 2003-04-01 | 431.28 |
| 2003-04-02 | 435.35 |
| 2003-04-03 | 429.39 |
| 2003-04-04 | 431.70 |
| 2003-04-07 | 435.30 |
| 2003-04-08 | 430.14 |
| 2003-04-09 | 425.71 |
| 2003-04-10 | 422.14 |
| 2003-04-11 | 406.40 |
| 2003-04-14 | 413.94 |
| 2003-04-15 | 410.45 |
| 2003-04-16 | 403.26 |
| 2003-04-17 | 412.37 |
| 2003-04-18 | . |
| 2003-04-21 | 410.29 |
| 2003-04-22 | 407.60 |
| 2003-04-23 | 409.46 |
| 2003-04-24 | 419.81 |
| 2003-04-25 | 422.07 |
| 2003-04-28 | 416.22 |
| 2003-04-29 | 417.22 |
| 2003-04-30 | 425.78 |
| 2003-05-01 | 427.41 |
| 2003-05-02 | 425.98 |
| 2003-05-05 | 427.11 |
| 2003-05-06 | 438.77 |
| 2003-05-07 | 449.63 |
| 2003-05-08 | 438.22 |
| 2003-05-09 | 448.49 |
| 2003-05-12 | 448.48 |
| 2003-05-13 | 449.67 |
| 2003-05-14 | 451.46 |
| 2003-05-15 | 447.64 |
| 2003-05-16 | 457.70 |
| 2003-05-19 | 456.90 |
| 2003-05-20 | 451.76 |
| 2003-05-21 | 443.30 |
| 2003-05-22 | 447.81 |
| 2003-05-23 | 455.43 |
| 2003-05-26 | . |
| 2003-05-27 | 451.45 |
| 2003-05-28 | 450.71 |
| 2003-05-29 | 455.82 |
| 2003-05-30 | 455.51 |
| 2003-06-02 | 452.36 |
| 2003-06-03 | 454.83 |
| 2003-06-04 | 455.67 |
| 2003-06-05 | 456.87 |
| 2003-06-06 | 457.74 |
| 2003-06-09 | 457.17 |
| 2003-06-10 | 455.21 |
| 2003-06-11 | 456.45 |
| 2003-06-12 | 461.08 |
| 2003-06-13 | 459.86 |
| 2003-06-16 | 459.53 |
| 2003-06-17 | 459.80 |
| 2003-06-18 | 464.36 |
| 2003-06-19 | 465.68 |
| 2003-06-20 | 472.14 |
| 2003-06-23 | 471.30 |
| 2003-06-24 | 460.30 |
| 2003-06-25 | 459.13 |
| 2003-06-26 | 451.57 |
| 2003-06-27 | 451.41 |
| 2003-06-30 | 445.23 |
| 2003-07-01 | 451.02 |
| 2003-07-02 | 458.78 |
| 2003-07-03 | 462.05 |
| 2003-07-04 | . |
| 2003-07-07 | 457.18 |
| 2003-07-08 | 452.15 |
| 2003-07-09 | 462.84 |
| 2003-07-10 | 471.97 |
| 2003-07-11 | 462.62 |
| 2003-07-14 | 472.46 |
| 2003-07-15 | 470.15 |
| 2003-07-16 | 461.87 |
| 2003-07-17 | 458.68 |
| 2003-07-18 | 455.54 |
| 2003-07-21 | 456.55 |
| 2003-07-22 | 445.16 |
| 2003-07-23 | 444.41 |
| 2003-07-24 | 447.02 |
| 2003-07-25 | 448.90 |
| 2003-07-28 | 449.88 |
| 2003-07-29 | 450.44 |
| 2003-07-30 | 439.65 |
| 2003-07-31 | 440.84 |
| 2003-08-01 | 440.32 |
| 2003-08-04 | 430.81 |
| 2003-08-05 | 429.94 |
| 2003-08-06 | 424.95 |
| 2003-08-07 | 428.62 |
| 2003-08-08 | 425.51 |
| 2003-08-11 | 432.63 |
| 2003-08-12 | 438.62 |
| 2003-08-13 | 440.31 |
| 2003-08-14 | 441.51 |
| 2003-08-15 | 441.80 |
| 2003-08-18 | 443.85 |
| 2003-08-19 | 438.75 |
| 2003-08-20 | 446.07 |
| 2003-08-21 | 450.79 |
| 2003-08-22 | 455.15 |
| 2003-08-25 | 454.83 |
| 2003-08-26 | 451.22 |
| 2003-08-27 | 446.33 |
| 2003-08-28 | 445.37 |
| 2003-08-29 | 454.71 |
| 2003-09-01 | . |
| 2003-09-02 | 458.70 |
| 2003-09-03 | 466.47 |
| 2003-09-04 | 478.42 |
| 2003-09-05 | 478.67 |
| 2003-09-08 | 479.18 |
| 2003-09-09 | 479.89 |
| 2003-09-10 | 474.80 |
| 2003-09-11 | 465.21 |
| 2003-09-12 | 471.47 |
| 2003-09-15 | 470.23 |
| 2003-09-16 | 474.95 |
| 2003-09-17 | 479.08 |
| 2003-09-18 | 485.64 |
| 2003-09-19 | 495.99 |
| 2003-09-22 | 487.32 |
| 2003-09-23 | 489.28 |
| 2003-09-24 | 498.02 |
| 2003-09-25 | 493.74 |
| 2003-09-26 | 479.82 |
| 2003-09-29 | 483.31 |
| 2003-09-30 | 478.78 |
| 2003-10-01 | 490.16 |
| 2003-10-02 | 491.66 |
| 2003-10-03 | 496.40 |
| 2003-10-06 | 490.09 |
| 2003-10-07 | 499.60 |
| 2003-10-08 | 492.39 |
| 2003-10-09 | 496.77 |
| 2003-10-10 | 501.95 |
| 2003-10-13 | 500.45 |
| 2003-10-14 | 499.14 |
| 2003-10-15 | 496.82 |
| 2003-10-16 | 497.84 |
| 2003-10-17 | 488.61 |
| 2003-10-20 | 490.78 |
| 2003-10-21 | 493.42 |
| 2003-10-22 | 493.69 |
| 2003-10-23 | 477.77 |
| 2003-10-24 | 474.34 |
| 2003-10-27 | 482.88 |
| 2003-10-28 | 483.42 |
| 2003-10-29 | 489.51 |
| 2003-10-30 | 485.69 |
| 2003-10-31 | 476.39 |
| 2003-11-03 | 472.90 |
| 2003-11-04 | 488.30 |
| 2003-11-05 | 487.99 |
| 2003-11-06 | 479.36 |
| 2003-11-07 | 489.58 |
| 2003-11-10 | 503.24 |
| 2003-11-11 | 496.01 |
| 2003-11-12 | 499.54 |
| 2003-11-13 | 499.37 |
| 2003-11-14 | 498.14 |
| 2003-11-17 | 491.71 |
| 2003-11-18 | 499.84 |
| 2003-11-19 | 496.92 |
| 2003-11-20 | 503.89 |
| 2003-11-21 | 503.30 |
| 2003-11-24 | 501.52 |
| 2003-11-25 | 498.16 |
| 2003-11-26 | 503.38 |
| 2003-11-27 | . |
| 2003-11-28 | 498.47 |
| 2003-12-01 | 508.64 |
| 2003-12-02 | 510.22 |
| 2003-12-03 | 512.28 |
| 2003-12-04 | 515.69 |
| 2003-12-05 | 514.20 |
| 2003-12-08 | 513.25 |
| 2003-12-09 | 518.17 |
| 2003-12-10 | 513.08 |
| 2003-12-11 | 514.51 |
| 2003-12-12 | 516.77 |
| 2003-12-15 | 521.68 |
| 2003-12-16 | 520.11 |
| 2003-12-17 | 519.66 |
| 2003-12-18 | 516.68 |
| 2003-12-19 | 522.56 |
| 2003-12-22 | 526.67 |
| 2003-12-23 | 526.48 |
| 2003-12-24 | 525.43 |
| 2003-12-25 | . |
| 2003-12-26 | 525.72 |
| 2003-12-29 | 528.01 |
| 2003-12-30 | 530.63 |
| 2003-12-31 | 529.55 |
| 2004-01-01 | . |
| 2004-01-02 | 531.53 |
| 2004-01-05 | 543.49 |
| 2004-01-06 | 548.77 |
| 2004-01-07 | 545.46 |
| 2004-01-08 | 543.95 |
| 2004-01-09 | 539.89 |
| 2004-01-12 | 538.59 |
| 2004-01-13 | 537.46 |
| 2004-01-14 | 534.07 |
| 2004-01-15 | 526.67 |
| 2004-01-16 | 527.36 |
| 2004-01-19 | . |
| 2004-01-20 | 528.40 |
| 2004-01-21 | 529.70 |
| 2004-01-22 | 532.99 |
| 2004-01-23 | 536.08 |
| 2004-01-26 | 534.77 |
| 2004-01-27 | 538.20 |
| 2004-01-28 | 541.39 |
| 2004-01-29 | 542.95 |
| 2004-01-30 | 543.49 |
| 2004-02-02 | 552.15 |
| 2004-02-03 | 548.28 |
| 2004-02-04 | 546.99 |
| 2004-02-05 | 550.85 |
| 2004-02-06 | 547.37 |
| 2004-02-09 | 543.25 |
| 2004-02-10 | 546.80 |
| 2004-02-11 | 547.18 |
| 2004-02-12 | 554.79 |
| 2004-02-13 | 554.32 |
| 2004-02-16 | . |
| 2004-02-17 | 551.19 |
| 2004-02-18 | 547.83 |
| 2004-02-19 | 543.77 |
| 2004-02-20 | 537.23 |
| 2004-02-23 | 544.64 |
| 2004-02-24 | 539.37 |
| 2004-02-25 | 543.40 |
| 2004-02-26 | 541.63 |
| 2004-02-27 | 546.99 |
| 2004-03-01 | 551.12 |
| 2004-03-02 | 544.43 |
| 2004-03-03 | 542.08 |
| 2004-03-04 | 542.73 |
| 2004-03-05 | 551.20 |
| 2004-03-08 | 542.96 |
| 2004-03-09 | 553.64 |
| 2004-03-10 | 549.36 |
| 2004-03-11 | 544.11 |
| 2004-03-12 | 538.35 |
| 2004-03-15 | 539.29 |
| 2004-03-16 | 543.75 |
| 2004-03-17 | 556.74 |
| 2004-03-18 | 563.04 |
| 2004-03-19 | 562.16 |
| 2004-03-22 | 553.76 |
| 2004-03-23 | 553.47 |
| 2004-03-24 | 555.91 |
| 2004-03-25 | 563.96 |
| 2004-03-26 | 571.36 |
| 2004-03-29 | 575.63 |
| 2004-03-30 | 570.34 |
| 2004-03-31 | 581.19 |
| 2004-04-01 | 579.19 |
| 2004-04-02 | 577.99 |
| 2004-04-05 | 576.21 |
| 2004-04-06 | 576.16 |
| 2004-04-07 | 577.73 |
| 2004-04-08 | 573.02 |
| 2004-04-09 | . |
| 2004-04-12 | 572.05 |
| 2004-04-13 | 565.96 |
| 2004-04-14 | 554.80 |
| 2004-04-15 | 547.18 |
| 2004-04-16 | 559.80 |
| 2004-04-19 | 560.20 |
| 2004-04-20 | 564.76 |
| 2004-04-21 | 556.79 |
| 2004-04-22 | 559.22 |
| 2004-04-23 | 565.88 |
| 2004-04-26 | 569.92 |
| 2004-04-27 | 566.88 |
| 2004-04-28 | 560.84 |
| 2004-04-29 | 559.41 |
| 2004-04-30 | 554.31 |
| 2004-05-03 | 553.47 |
| 2004-05-04 | 556.54 |
| 2004-05-05 | 562.30 |
| 2004-05-06 | 559.75 |
| 2004-05-07 | 544.28 |
| 2004-05-10 | 522.11 |
| 2004-05-11 | 521.15 |
| 2004-05-12 | 531.71 |
| 2004-05-13 | 515.60 |
| 2004-05-14 | 519.57 |
| 2004-05-17 | 507.20 |
| 2004-05-18 | 509.25 |
| 2004-05-19 | 530.06 |
| 2004-05-20 | 526.42 |
| 2004-05-21 | 536.96 |
| 2004-05-24 | 536.73 |
| 2004-05-25 | 535.88 |
| 2004-05-26 | 542.98 |
| 2004-05-27 | 547.21 |
| 2004-05-28 | 553.16 |
| 2004-05-31 | . |
| 2004-06-01 | 552.38 |
| 2004-06-02 | 553.58 |
| 2004-06-03 | 544.86 |
| 2004-06-04 | 548.11 |
| 2004-06-07 | 563.21 |
| 2004-06-08 | 563.20 |
| 2004-06-09 | 564.55 |
| 2004-06-10 | 568.87 |
| 2004-06-11 | . |
| 2004-06-14 | 559.33 |
| 2004-06-15 | 560.82 |
| 2004-06-16 | 572.13 |
| 2004-06-17 | 572.15 |
| 2004-06-18 | 565.60 |
| 2004-06-21 | 576.43 |
| 2004-06-22 | 573.11 |
| 2004-06-23 | 576.10 |
| 2004-06-24 | 590.88 |
| 2004-06-25 | 587.45 |
| 2004-06-28 | 586.66 |
| 2004-06-29 | 581.29 |
| 2004-06-30 | 579.67 |
| 2004-07-01 | 587.88 |
| 2004-07-02 | 584.58 |
| 2004-07-05 | . |
| 2004-07-06 | 578.50 |
| 2004-07-07 | 578.76 |
| 2004-07-08 | 578.78 |
| 2004-07-09 | 586.59 |
| 2004-07-12 | 598.49 |
| 2004-07-13 | 597.02 |
| 2004-07-14 | 589.01 |
| 2004-07-15 | 587.96 |
| 2004-07-16 | 592.51 |
| 2004-07-19 | 594.87 |
| 2004-07-20 | 591.20 |
| 2004-07-21 | 587.80 |
| 2004-07-22 | 586.02 |
| 2004-07-23 | 581.40 |
| 2004-07-26 | 581.56 |
| 2004-07-27 | 573.91 |
| 2004-07-28 | 576.26 |
| 2004-07-29 | 577.86 |
| 2004-07-30 | 588.64 |
| 2004-08-02 | 586.77 |
| 2004-08-03 | 584.83 |
| 2004-08-04 | 581.97 |
| 2004-08-05 | 582.97 |
| 2004-08-06 | 587.95 |
| 2004-08-09 | 584.10 |
| 2004-08-10 | 575.71 |
| 2004-08-11 | 577.49 |
| 2004-08-12 | 577.93 |
| 2004-08-13 | 570.66 |
| 2004-08-16 | 567.44 |
| 2004-08-17 | 570.56 |
| 2004-08-18 | 570.78 |
| 2004-08-19 | 570.80 |
| 2004-08-20 | 569.09 |
| 2004-08-23 | 565.47 |
| 2004-08-24 | 563.06 |
| 2004-08-25 | 566.39 |
| 2004-08-26 | 568.65 |
| 2004-08-27 | 572.38 |
| 2004-08-30 | 570.38 |
| 2004-08-31 | 570.52 |
| 2004-09-01 | 576.94 |
| 2004-09-02 | 578.28 |
| 2004-09-03 | 568.59 |
| 2004-09-06 | . |
| 2004-09-07 | 580.03 |
| 2004-09-08 | 579.79 |
| 2004-09-09 | 574.57 |
| 2004-09-10 | 571.97 |
| 2004-09-13 | 571.07 |
| 2004-09-14 | 574.35 |
| 2004-09-15 | 570.69 |
| 2004-09-16 | 572.40 |
| 2004-09-17 | 567.14 |
| 2004-09-20 | 568.21 |
| 2004-09-21 | 571.49 |
| 2004-09-22 | 566.22 |
| 2004-09-23 | 567.49 |
| 2004-09-24 | 562.47 |
| 2004-09-27 | 566.16 |
| 2004-09-28 | 561.80 |
| 2004-09-29 | 563.34 |
| 2004-09-30 | 564.49 |
| 2004-10-01 | 571.94 |
| 2004-10-04 | 577.80 |
| 2004-10-05 | 581.87 |
| 2004-10-06 | 581.21 |
| 2004-10-07 | 580.08 |
| 2004-10-08 | 588.54 |
| 2004-10-11 | 590.67 |
| 2004-10-12 | 583.92 |
| 2004-10-13 | 586.19 |
| 2004-10-14 | 585.46 |
| 2004-10-15 | 584.52 |
| 2004-10-18 | 583.18 |
| 2004-10-19 | 585.89 |
| 2004-10-20 | 584.01 |
| 2004-10-21 | 583.82 |
| 2004-10-22 | 584.53 |
| 2004-10-25 | 581.04 |
| 2004-10-26 | 583.62 |
| 2004-10-27 | 588.01 |
| 2004-10-28 | 593.57 |
| 2004-10-29 | 592.16 |
| 2004-11-01 | 592.28 |
| 2004-11-02 | 598.29 |
| 2004-11-03 | 599.55 |
| 2004-11-04 | 604.91 |
| 2004-11-05 | 610.51 |
| 2004-11-08 | 607.25 |
| 2004-11-09 | 606.22 |
| 2004-11-10 | 608.64 |
| 2004-11-11 | 602.71 |
| 2004-11-12 | 617.34 |
| 2004-11-15 | 621.80 |
| 2004-11-16 | 618.62 |
| 2004-11-17 | 620.03 |
| 2004-11-18 | 621.97 |
| 2004-11-19 | 622.14 |
| 2004-11-22 | 604.18 |
| 2004-11-23 | 603.37 |
| 2004-11-24 | 608.17 |
| 2004-11-25 | . |
| 2004-11-26 | 611.91 |
| 2004-11-29 | 613.20 |
| 2004-11-30 | 607.11 |
| 2004-12-01 | 600.64 |
| 2004-12-02 | 607.89 |
| 2004-12-03 | 616.73 |
| 2004-12-06 | 613.72 |
| 2004-12-07 | 606.87 |
| 2004-12-08 | 601.94 |
| 2004-12-09 | 596.31 |
| 2004-12-10 | 592.51 |
| 2004-12-13 | 598.11 |
| 2004-12-14 | 602.14 |
| 2004-12-15 | 610.57 |
| 2004-12-16 | 611.19 |
| 2004-12-17 | 620.03 |
| 2004-12-20 | 617.51 |
| 2004-12-21 | 603.99 |
| 2004-12-22 | 610.67 |
| 2004-12-23 | 612.89 |
| 2004-12-24 | . |
| 2004-12-27 | 624.42 |
| 2004-12-28 | 626.87 |
| 2004-12-29 | 622.24 |
| 2004-12-30 | 637.06 |
| 2004-12-31 | 641.40 |
| 2005-01-03 | 639.56 |
| 2005-01-04 | 629.46 |
| 2005-01-05 | 627.23 |
| 2005-01-06 | 620.34 |
| 2005-01-07 | 616.69 |
| 2005-01-10 | 617.46 |
| 2005-01-11 | 621.50 |
| 2005-01-12 | 622.05 |
| 2005-01-13 | 619.25 |
| 2005-01-14 | 614.97 |
| 2005-01-17 | . |
| 2005-01-18 | 611.30 |
| 2005-01-19 | 613.37 |
| 2005-01-20 | 605.02 |
| 2005-01-21 | 604.58 |
| 2005-01-24 | 607.85 |
| 2005-01-25 | 603.06 |
| 2005-01-26 | 615.10 |
| 2005-01-27 | 615.19 |
#2005-01-28| 618.31
#2005-01-31| 623.22
#2005-02-01| 619.84
#2005-02-02| 622.19
#2005-02-03| 618.38
#2005-02-04| 623.26
#2005-02-07| 621.67
#2005-02-08| 609.05
#2005-02-09| 606.24
#2005-02-10| 611.39
#2005-02-11| 611.40
#2005-02-14| 617.26
#2005-02-15| 618.66
#2005-02-16| 613.56
#2005-02-17| 612.72
#2005-02-18| 614.50
#2005-02-21| .
#2005-02-22| 626.15
#2005-02-23| 621.73
#2005-02-24| 620.10
#2005-02-25| 623.04
#2005-02-28| 628.88
#2005-03-01| 630.68
#2005-03-02| 633.95
#2005-03-03| 635.65
#2005-03-04| 643.04
#2005-03-07| 639.28
#2005-03-08| 640.35
#2005-03-09| 645.37
#2005-03-10| 642.84
#2005-03-11| 646.03
#2005-03-14| 639.15
#2005-03-15| 641.17
#2005-03-16| 647.83
#2005-03-17| 639.96
#2005-03-18| 642.98
#2005-03-21| 641.84
#2005-03-22| 641.33
#2005-03-23| 632.17
#2005-03-24| 632.35
#2005-03-25| .
#2005-03-28| 627.76
#2005-03-29| 615.33
#2005-03-30| 620.92
#2005-03-31| 624.52
#2005-04-01| 623.56
#2005-04-04| 620.33
#2005-04-05| 624.65
#2005-04-06| 626.35
#2005-04-07| 625.94
#2005-04-08| 627.15
#2005-04-11| 627.21
#2005-04-12| 623.79
#2005-04-13| 631.41
#2005-04-14| 626.38
#2005-04-15| 628.65
#2005-04-18| 611.58
#2005-04-19| 614.17
#2005-04-20| 620.30
#2005-04-21| 614.66
#2005-04-22| 622.87
#2005-04-25| 629.20
#2005-04-26| 625.00
#2005-04-27| 628.30
#2005-04-28| 629.42
#2005-04-29| 634.76
#2005-05-02| 631.90
#2005-05-03| 632.02
#2005-05-04| 637.64
#2005-05-05| 637.73
#2005-05-06| 645.17
#2005-05-09| 642.94
#2005-05-10| 645.13
#2005-05-11| 646.03
#2005-05-12| 641.15
#2005-05-13| 637.55
#2005-05-16| 631.05
#2005-05-17| 625.65
#2005-05-18| 620.87
#2005-05-19| 626.21
#2005-05-20| 622.30
#2005-05-23| 630.53
#2005-05-24| 630.72
#2005-05-25| 630.20
#2005-05-26| 628.75
#2005-05-27| 628.31
#2005-05-30| .
#2005-05-31| 632.34
#2005-06-01| 635.41
#2005-06-02| 632.39
#2005-06-03| 642.78
#2005-06-06| 646.59
#2005-06-07| 641.87
#2005-06-08| 644.89
#2005-06-09| 632.39
#2005-06-10| 634.59
#2005-06-13| 628.11
#2005-06-14| 632.84
#2005-06-15| 633.73
#2005-06-16| 632.21
#2005-06-17| 635.64
#2005-06-20| 629.99
#2005-06-21| 635.86
#2005-06-22| 636.67
#2005-06-23| 638.34
#2005-06-24| 634.32
#2005-06-27| 632.19
#2005-06-28| 631.80
#2005-06-29| 635.98
#2005-06-30| 637.05
#2005-07-01| 636.49
#2005-07-04| .
#2005-07-05| 634.75
#2005-07-06| 636.09
#2005-07-07| 632.21
#2005-07-08| 629.22
#2005-07-11| 639.38
#2005-07-12| 644.66
#2005-07-13| 637.09
#2005-07-14| 639.46
#2005-07-15| 638.93
#2005-07-18| 642.37
#2005-07-19| 631.64
#2005-07-20| 629.21
#2005-07-21| 640.36
#2005-07-22| 638.46
#2005-07-25| 639.76
#2005-07-26| 637.53
#2005-07-27| 638.69
#2005-07-28| 644.23
#2005-07-29| 645.95
#2005-08-01| 646.24
#2005-08-02| 648.84
#2005-08-03| 651.44
#2005-08-04| 645.55
#2005-08-05| 639.30
#2005-08-08| 642.82
#2005-08-09| 642.09
#2005-08-10| 652.99
#2005-08-11| 660.16
#2005-08-12| 667.88
#2005-08-15| 672.66
#2005-08-16| 673.36
#2005-08-17| 667.69
#2005-08-18| 667.39
#2005-08-19| 665.35
#2005-08-22| 674.46
#2005-08-23| 675.71
#2005-08-24| 671.87
#2005-08-25| 677.14
#2005-08-26| 680.04
#2005-08-29| 667.75
#2005-08-30| 670.35
#2005-08-31| 677.11
#2005-09-01| 690.35
#2005-09-02| 702.86
#2005-09-05| .
#2005-09-06| 703.43
#2005-09-07| 707.04
#2005-09-08| 703.53
#2005-09-09| 709.58
#2005-09-12| 712.70
#2005-09-13| 706.61
#2005-09-14| 705.13
#2005-09-15| 708.72
#2005-09-16| 706.71
#2005-09-19| 707.52
#2005-09-20| 711.28
#2005-09-21| 720.61
#2005-09-22| 730.61
#2005-09-23| 726.94
#2005-09-26| 732.57
#2005-09-27| 724.11
#2005-09-28| 727.62
#2005-09-29| 734.01
#2005-09-30| 733.49
#2005-10-03| 732.63
#2005-10-04| 734.47
#2005-10-05| 741.35
#2005-10-06| 732.40
#2005-10-07| 722.08
#2005-10-10| 719.50
#2005-10-11| 726.45
#2005-10-12| 718.43
#2005-10-13| 714.97
#2005-10-14| 717.50
#2005-10-17| 712.19
#2005-10-18| 706.62
#2005-10-19| 704.90
#2005-10-20| 702.82
#2005-10-21| 703.61
#2005-10-24| 691.86
#2005-10-25| 695.79
#2005-10-26| 690.12
#2005-10-27| 690.18
#2005-10-28| 685.07
#2005-10-31| 692.44
#2005-11-01| 703.28
#2005-11-02| 698.69
#2005-11-03| 696.91
#2005-11-04| 694.42
#2005-11-07| 699.24
#2005-11-08| 704.50
#2005-11-09| 702.61
#2005-11-10| 702.76
#2005-11-11| 705.46
#2005-11-14| 691.93
#2005-11-15| 693.33
#2005-11-16| 696.34
#2005-11-17| 701.67
#2005-11-18| 701.52
#2005-11-21| 707.21
#2005-11-22| 704.16
#2005-11-23| 707.42
#2005-11-24| .
#2005-11-25| 702.91
#2005-11-28| 710.26
#2005-11-29| 709.81
#2005-11-30| 705.98
#2005-12-01| 720.15
#2005-12-02| 720.96
#2005-12-05| 714.43
#2005-12-06| 714.06
#2005-12-07| 717.60
#2005-12-08| 713.41
#2005-12-09| 709.57
#2005-12-12| 715.51
#2005-12-13| 714.72
#2005-12-14| 723.06
#2005-12-15| 724.98
#2005-12-16| 727.22
#2005-12-19| 724.87
#2005-12-20| 724.96
#2005-12-21| 731.57
#2005-12-22| 729.01
#2005-12-23| 730.78
#2005-12-26| .
#2005-12-27| 726.98
#2005-12-28| 731.24
#2005-12-29| 730.62
#2005-12-30| 723.02
#2006-01-02| .
#2006-01-03| 732.45
#2006-01-04| 743.53
#2006-01-05| 753.97
#2006-01-06| 756.90
#2006-01-09| 760.83
#2006-01-10| 754.38
#2006-01-11| 764.99
#2006-01-12| 772.65
#2006-01-13| 764.03
#2006-01-16| .
#2006-01-17| 736.39
#2006-01-18| 732.62
#2006-01-19| 741.14
#2006-01-20| 736.19
#2006-01-23| 734.87
#2006-01-24| 744.82
#2006-01-25| 737.66
#2006-01-26| 736.92
#2006-01-27| 745.54
#2006-01-30| 742.55
#2006-01-31| 755.08
#2006-02-01| 742.94
#2006-02-02| 741.35
#2006-02-03| 729.13
#2006-02-06| 741.45
#2006-02-07| 741.65
#2006-02-08| 728.46
#2006-02-09| 733.70
#2006-02-10| 740.19
#2006-02-13| 735.30
#2006-02-14| 741.10
#2006-02-15| 731.60
#2006-02-16| 735.45
#2006-02-17| 717.88
#2006-02-20| .
#2006-02-21| 722.36
#2006-02-22| 721.11
#2006-02-23| 738.41
#2006-02-24| 735.73
#2006-02-27| 743.69
#2006-02-28| 749.67
#2006-03-01| 739.88
#2006-03-02| 743.56
#2006-03-03| 736.76
#2006-03-06| 743.90
#2006-03-07| 740.29
#2006-03-08| 744.90
#2006-03-09| 750.98
#2006-03-10| 747.41
#2006-03-13| 754.27
#2006-03-14| 757.78
#2006-03-15| 758.63
#2006-03-16| 756.17
#2006-03-17| 775.29
#2006-03-20| 779.56
#2006-03-21| 775.32
#2006-03-22| 770.51
#2006-03-23| 766.59
#2006-03-24| 768.90
#2006-03-27| 777.69
#2006-03-28| 774.93
#2006-03-29| 773.27
#2006-03-30| 771.54
#2006-03-31| 766.24
#2006-04-03| 775.56
#2006-04-04| 778.93
#2006-04-05| 784.21
#2006-04-06| 795.22
#2006-04-07| 796.35
#2006-04-10| 792.89
#2006-04-11| 792.13
#2006-04-12| 788.56
#2006-04-13| 789.80
#2006-04-14| .
#2006-04-17| 795.24
#2006-04-18| 796.20
#2006-04-19| 801.62
#2006-04-20| 811.58
#2006-04-21| 827.87
#2006-04-24| 826.78
#2006-04-25| 819.16
#2006-04-26| 819.64
#2006-04-27| 822.25
#2006-04-28| 817.71
#2006-05-01| 836.22
#2006-05-02| 841.35
#2006-05-03| 838.80
#2006-05-04| 838.94
#2006-05-05| 847.29
#2006-05-08| 855.42
#2006-05-09| 851.49
#2006-05-10| 845.51
#2006-05-11| 847.88
#2006-05-12| 844.96
#2006-05-15| 846.31
#2006-05-16| 843.40
#2006-05-17| 852.15
#2006-05-18| 831.92
#2006-05-19| 822.27
#2006-05-22| 807.52
#2006-05-23| 816.63
#2006-05-24| 806.01
#2006-05-25| 807.32
#2006-05-26| 819.09
#2006-05-29| .
#2006-05-30| 828.82
#2006-05-31| 818.39
#2006-06-01| 813.70
#2006-06-02| 829.82
#2006-06-05| 825.54
#2006-06-06| 807.20
#2006-06-07| 802.07
#2006-06-08| 768.72
#2006-06-09| 767.00
#2006-06-12| 766.90
#2006-06-13| 741.54
#2006-06-14| 742.58
#2006-06-15| 728.48
#2006-06-16| 736.41
#2006-06-19| 747.14
#2006-06-20| 752.91
#2006-06-21| 753.70
#2006-06-22| 762.82
#2006-06-23| 752.25
#2006-06-26| 751.80
#2006-06-27| 753.49
#2006-06-28| 743.93
#2006-06-29| 761.51
#2006-06-30| 792.23
#2006-07-03| 783.86
#2006-07-04| .
#2006-07-05| 771.36
#2006-07-06| 777.80
#2006-07-07| 790.07
#2006-07-10| 803.20
#2006-07-11| 804.71
#2006-07-12| 795.55
#2006-07-13| 795.88
#2006-07-14| 772.13
#2006-07-17| 764.99
#2006-07-18| 757.66
#2006-07-19| 758.43
#2006-07-20| 780.02
#2006-07-21| 781.32
#2006-07-24| 785.54
#2006-07-25| 798.69
#2006-07-26| 801.85
#2006-07-27| 824.81
#2006-07-28| 820.37
#2006-07-31| 814.80
#2006-08-01| 814.92
#2006-08-02| 823.88
#2006-08-03| 815.83
#2006-08-04| 825.95
#2006-08-07| 809.78
#2006-08-08| 821.21
#2006-08-09| 830.46
#2006-08-10| 824.07
#2006-08-11| 815.30
#2006-08-14| 818.38
#2006-08-15| 820.45
#2006-08-16| 825.73
#2006-08-17| 822.26
#2006-08-18| 826.83
#2006-08-21| 826.30
#2006-08-22| 828.02
#2006-08-23| 824.35
#2006-08-24| 822.58
#2006-08-25| 817.17
#2006-08-28| 811.29
#2006-08-29| 820.99
#2006-08-30| 821.91
#2006-08-31| 829.11
#2006-09-01| 826.71
#2006-09-04| .
#2006-09-05| 830.26
#2006-09-06| 824.33
#2006-09-07| 814.99
#2006-09-08| 815.55
#2006-09-11| 798.24
#2006-09-12| 805.96
#2006-09-13| 814.06
#2006-09-14| 826.56
#2006-09-15| 826.94
#2006-09-18| 825.58
#2006-09-19| 820.62
#2006-09-20| 814.18
#2006-09-21| 823.64
#2006-09-22| 813.72
#2006-09-25| 811.81
#2006-09-26| 806.26
#2006-09-27| 821.47
#2006-09-28| 815.78
#2006-09-29| 822.57
#2006-10-02| 828.39
#2006-10-03| 828.04
#2006-10-04| 826.08
#2006-10-05| 844.55
#2006-10-06| 833.65
#2006-10-09| 831.54
#2006-10-10| 835.71
#2006-10-11| 840.10
#2006-10-12| 838.27
#2006-10-13| 837.65
#2006-10-16| 839.52
#2006-10-17| 842.60
#2006-10-18| 837.38
#2006-10-19| 836.04
#2006-10-20| 844.51
#2006-10-23| 848.43
#2006-10-24| 845.96
#2006-10-25| 853.43
#2006-10-26| 855.37
#2006-10-27| 854.39
#2006-10-30| 849.24
#2006-10-31| 854.08
#2006-11-01| 851.58
#2006-11-02| 854.75
#2006-11-03| 849.28
#2006-11-06| 847.42
#2006-11-07| 849.84
#2006-11-08| 842.81
#2006-11-09| 834.07
#2006-11-10| 832.72
#2006-11-13| 821.11
#2006-11-14| 829.13
#2006-11-15| 824.38
#2006-11-16| 827.69
#2006-11-17| 836.10
#2006-11-20| 829.64
#2006-11-21| 833.34
#2006-11-22| 840.48
#2006-11-23| .
#2006-11-24| 847.18
#2006-11-27| 855.86
#2006-11-28| 849.91
#2006-11-29| 857.37
#2006-11-30| 868.65
#2006-12-01| 873.68
#2006-12-04| 868.49
#2006-12-05| 863.54
#2006-12-06| 877.04
#2006-12-07| 879.63
#2006-12-08| 872.06
#2006-12-11| 866.72
#2006-12-12| 867.69
#2006-12-13| 870.35
#2006-12-14| 874.59
#2006-12-15| 874.63
#2006-12-18| 880.51
#2006-12-19| 873.45
#2006-12-20| 879.84
#2006-12-21| 885.59
#2006-12-22| 882.12
#2006-12-25| .
#2006-12-26| 888.40
#2006-12-27| 896.16
#2006-12-28| 894.66
#2006-12-29| 893.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 892.84
#2007-01-04| 897.19
#2007-01-05| 884.29
#2007-01-08| 884.02
#2007-01-09| 878.93
#2007-01-10| 859.30
#2007-01-11| 852.57
#2007-01-12| 870.39
#2007-01-15| .
#2007-01-16| 867.41
#2007-01-17| 866.56
#2007-01-18| 876.42
#2007-01-19| 868.03
#2007-01-22| 874.24
#2007-01-23| 868.69
#2007-01-24| 860.83
#2007-01-25| 854.89
#2007-01-26| 855.92
#2007-01-29| 851.80
#2007-01-30| 855.15
#2007-01-31| 854.43
#2007-02-01| 869.98
#2007-02-02| 867.74
#2007-02-05| 861.94
#2007-02-06| 868.61
#2007-02-07| 869.53
#2007-02-08| 871.37
#2007-02-09| 870.52
#2007-02-12| 867.99
#2007-02-13| 875.68
#2007-02-14| 876.73
#2007-02-15| 898.97
#2007-02-16| 902.06
#2007-02-19| .
#2007-02-20| 895.50
#2007-02-21| 883.25
#2007-02-22| 884.70
#2007-02-23| 882.91
#2007-02-26| 885.71
#2007-02-27| 904.94
#2007-02-28| 885.70
#2007-03-01| 889.66
#2007-03-02| 882.14
#2007-03-05| 875.54
#2007-03-06| 870.42
#2007-03-07| 868.40
#2007-03-08| 875.22
#2007-03-09| 867.87
#2007-03-12| 873.56
#2007-03-13| 871.00
#2007-03-14| 858.46
#2007-03-15| 857.61
#2007-03-16| 850.02
#2007-03-19| 859.19
#2007-03-20| 866.06
#2007-03-21| 863.78
#2007-03-22| 869.12
#2007-03-23| 881.97
#2007-03-26| 880.30
#2007-03-27| 870.28
#2007-03-28| 878.48
#2007-03-29| 862.90
#2007-03-30| 872.44
#2007-04-02| 864.49
#2007-04-03| 865.68
#2007-04-04| 877.33
#2007-04-05| 879.92
#2007-04-06| .
#2007-04-09| 878.92
#2007-04-10| 882.60
#2007-04-11| 885.79
#2007-04-12| 885.29
#2007-04-13| 876.69
#2007-04-16| 889.93
#2007-04-17| 886.91
#2007-04-18| 901.72
#2007-04-19| 887.92
#2007-04-20| 889.28
#2007-04-23| 891.53
#2007-04-24| 892.64
#2007-04-25| 885.84
#2007-04-26| 884.23
#2007-04-27| 882.01
#2007-04-30| 882.11
#2007-05-01| 878.21
#2007-05-02| 877.03
#2007-05-03| 877.14
#2007-05-04| 878.89
#2007-05-07| 879.89
#2007-05-08| 875.00
#2007-05-09| 878.40
#2007-05-10| 865.67
#2007-05-11| 863.95
#2007-05-14| 876.98
#2007-05-15| 870.86
#2007-05-16| 869.72
#2007-05-17| 863.07
#2007-05-18| 864.27
#2007-05-21| 861.71
#2007-05-22| 870.96
#2007-05-23| 869.97
#2007-05-24| 864.60
#2007-05-25| 859.48
#2007-05-28| .
#2007-05-29| 869.78
#2007-05-30| 870.44
#2007-05-31| 876.13
#2007-06-01| 876.51
#2007-06-04| 876.18
#2007-06-05| 882.89
#2007-06-06| 882.66
#2007-06-07| 876.81
#2007-06-08| 863.00
#2007-06-11| 868.40
#2007-06-12| 865.40
#2007-06-13| 856.72
#2007-06-14| 855.32
#2007-06-15| 857.67
#2007-06-18| 855.73
#2007-06-19| 861.52
#2007-06-20| 861.13
#2007-06-21| 856.36
#2007-06-22| 849.63
#2007-06-25| 850.22
#2007-06-26| 854.90
#2007-06-27| 851.06
#2007-06-28| 848.80
#2007-06-29| 855.82
#2007-07-02| 866.34
#2007-07-03| 867.79
#2007-07-04| .
#2007-07-05| 867.80
#2007-07-06| 862.57
#2007-07-09| 871.68
#2007-07-10| 879.67
#2007-07-11| 870.36
#2007-07-12| 869.29
#2007-07-13| 872.43
#2007-07-16| 872.88
#2007-07-17| 874.20
#2007-07-18| 868.42
#2007-07-19| 869.83
#2007-07-20| 879.32
#2007-07-23| 868.21
#2007-07-24| 874.33
#2007-07-25| 870.23
#2007-07-26| 869.15
#2007-07-27| 860.93
#2007-07-30| 860.27
#2007-07-31| 861.18
#2007-08-01| 851.60
#2007-08-02| 861.60
#2007-08-03| 866.16
#2007-08-06| 869.87
#2007-08-07| 872.58
#2007-08-08| 870.49
#2007-08-09| 879.75
#2007-08-10| 862.33
#2007-08-13| 865.56
#2007-08-14| 874.74
#2007-08-15| 866.64
#2007-08-16| 865.47
#2007-08-17| 831.02
#2007-08-20| 845.67
#2007-08-21| 856.37
#2007-08-22| 849.85
#2007-08-23| 854.17
#2007-08-24| 856.10
#2007-08-27| 862.53
#2007-08-28| 873.55
#2007-08-29| 864.41
#2007-08-30| 862.07
#2007-08-31| 876.40
#2007-09-03| .
#2007-09-04| 871.01
#2007-09-05| 863.73
#2007-09-06| 862.69
#2007-09-07| 886.69
#2007-09-10| 880.85
#2007-09-11| 871.72
#2007-09-12| 874.69
#2007-09-13| 880.40
#2007-09-14| 883.19
#2007-09-17| 882.96
#2007-09-18| 870.02
#2007-09-19| 880.20
#2007-09-20| 897.04
#2007-09-21| 890.30
#2007-09-24| 893.20
#2007-09-25| 908.49
#2007-09-26| 896.31
#2007-09-27| 906.14
#2007-09-28| 919.10
#2007-10-01| 921.80
#2007-10-02| 925.22
#2007-10-03| 922.13
#2007-10-04| 916.28
#2007-10-05| 914.37
#2007-10-08| 906.56
#2007-10-09| 911.96
#2007-10-10| 908.23
#2007-10-11| 918.08
#2007-10-12| 912.45
#2007-10-15| 912.53
#2007-10-16| 907.90
#2007-10-17| 902.49
#2007-10-18| 915.28
#2007-10-19| 909.87
#2007-10-22| 907.81
#2007-10-23| 907.71
#2007-10-24| 908.61
#2007-10-25| 894.73
#2007-10-26| 896.48
#2007-10-29| 902.03
#2007-10-30| 860.73
#2007-10-31| 871.07
#2007-11-01| 884.92
#2007-11-02| 879.11
#2007-11-05| 882.33
#2007-11-06| 877.24
#2007-11-07| 883.35
#2007-11-08| 878.75
#2007-11-09| 878.72
#2007-11-12| 866.92
#2007-11-13| 860.47
#2007-11-14| 865.79
#2007-11-15| 870.05
#2007-11-16| 865.80
#2007-11-19| 871.79
#2007-11-20| 879.63
#2007-11-21| 875.73
#2007-11-22| .
#2007-11-23| 884.69
#2007-11-26| 898.12
#2007-11-27| 894.51
#2007-11-28| 888.16
#2007-11-29| 892.72
#2007-11-30| 890.49
#2007-12-03| 886.76
#2007-12-04| 891.75
#2007-12-05| 894.70
#2007-12-06| 890.43
#2007-12-07| 882.58
#2007-12-10| 885.78
#2007-12-11| 887.59
#2007-12-12| 882.89
#2007-12-13| 872.59
#2007-12-14| 876.79
#2007-12-17| 861.98
#2007-12-18| 863.27
#2007-12-19| 848.92
#2007-12-20| 848.97
#2007-12-21| 841.29
#2007-12-24| 840.42
#2007-12-25| .
#2007-12-26| 854.62
#2007-12-27| 856.17
#2007-12-28| 856.90
#2007-12-31| 867.43
#2008-01-01| .
#2008-01-02| 880.03
#2008-01-03| 879.29
#2008-01-04| 869.41
#2008-01-07| 859.45
#2008-01-08| 853.02
#2008-01-09| 873.73
#2008-01-10| 872.21
#2008-01-11| 868.21
#2008-01-14| 873.95
#2008-01-15| 883.37
#2008-01-16| 885.25
#2008-01-17| 873.87
#2008-01-18| 873.64
#2008-01-21| .
#2008-01-22| 802.30
#2008-01-23| 836.84
#2008-01-24| 829.63
#2008-01-25| 845.74
#2008-01-28| 835.53
#2008-01-29| 842.13
#2008-01-30| 835.44
#2008-01-31| 854.23
#2008-02-01| 847.54
#2008-02-04| 846.32
#2008-02-05| 848.20
#2008-02-06| 823.29
#2008-02-07| 829.08
#2008-02-08| 820.38
#2008-02-11| 821.46
#2008-02-12| 816.92
#2008-02-13| 806.59
#2008-02-14| 825.77
#2008-02-15| 831.70
#2008-02-18| .
#2008-02-19| 824.81
#2008-02-20| 802.37
#2008-02-21| 817.80
#2008-02-22| 819.97
#2008-02-25| 828.39
#2008-02-26| 822.58
#2008-02-27| 836.83
#2008-02-28| 837.64
#2008-02-29| 844.89
#2008-03-03| 824.45
#2008-03-04| 821.75
#2008-03-05| 815.51
#2008-03-06| 831.20
#2008-03-07| 808.45
#2008-03-10| 815.15
#2008-03-11| 806.56
#2008-03-12| 811.60
#2008-03-13| 801.45
#2008-03-14| 796.89
#2008-03-17| 786.45
#2008-03-18| 781.76
#2008-03-19| 785.60
#2008-03-20| 788.74
#2008-03-21| .
#2008-03-24| 782.19
#2008-03-25| 803.69
#2008-03-26| 815.03
#2008-03-27| 810.65
#2008-03-28| 820.00
#2008-03-31| 807.91
#2008-04-01| 803.66
#2008-04-02| 825.99
#2008-04-03| 837.32
#2008-04-04| 843.47
#2008-04-07| 841.37
#2008-04-08| 841.77
#2008-04-09| 837.28
#2008-04-10| 835.23
#2008-04-11| 839.30
#2008-04-14| 814.74
#2008-04-15| 822.19
#2008-04-16| 821.34
#2008-04-17| 821.02
#2008-04-18| 804.01
#2008-04-21| 822.19
#2008-04-22| 820.07
#2008-04-23| 827.79
#2008-04-24| 819.17
#2008-04-25| 833.18
#2008-04-28| 828.13
#2008-04-29| 835.02
#2008-04-30| 823.82
#2008-05-01| 825.65
#2008-05-02| 829.11
#2008-05-05| 830.73
#2008-05-06| 833.69
#2008-05-07| 832.77
#2008-05-08| 835.62
#2008-05-09| 821.88
#2008-05-12| 827.95
#2008-05-13| 829.98
#2008-05-14| 835.25
#2008-05-15| 845.48
#2008-05-16| 850.56
#2008-05-19| 849.84
#2008-05-20| 848.05
#2008-05-21| 838.62
#2008-05-22| 835.71
#2008-05-23| 851.67
#2008-05-26| .
#2008-05-27| 847.59
#2008-05-28| 841.82
#2008-05-29| 853.19
#2008-05-30| 860.50
#2008-06-02| 858.37
#2008-06-03| 845.28
#2008-06-04| 850.98
#2008-06-05| 842.16
#2008-06-06| 851.64
#2008-06-09| 836.48
#2008-06-10| 829.85
#2008-06-11| 838.09
#2008-06-12| 817.18
#2008-06-13| 818.10
#2008-06-16| 830.29
#2008-06-17| 833.30
#2008-06-18| 838.36
#2008-06-19| 822.09
#2008-06-20| 819.81
#2008-06-23| 810.28
#2008-06-24| 805.79
#2008-06-25| 814.51
#2008-06-26| 830.27
#2008-06-27| 819.17
#2008-06-30| 822.21
#2008-07-01| 827.50
#2008-07-02| 829.72
#2008-07-03| 820.39
#2008-07-04| .
#2008-07-07| 817.69
#2008-07-08| 811.19
#2008-07-09| 820.02
#2008-07-10| 824.87
#2008-07-11| 824.36
#2008-07-14| 802.23
#2008-07-15| 802.97
#2008-07-16| 803.88
#2008-07-17| 797.84
#2008-07-18| 788.16
#2008-07-21| 790.68
#2008-07-22| 801.06
#2008-07-23| 806.23
#2008-07-24| 819.61
#2008-07-25| 815.69
#2008-07-28| 815.94
#2008-07-29| 802.90
#2008-07-30| 824.91
#2008-07-31| 836.27
#2008-08-01| 834.47
#2008-08-04| 845.90
#2008-08-05| 854.63
#2008-08-06| 849.06
#2008-08-07| 847.64
#2008-08-08| 842.88
#2008-08-11| 844.68
#2008-08-12| 846.64
#2008-08-13| 850.92
#2008-08-14| 842.36
#2008-08-15| 833.37
#2008-08-18| 833.17
#2008-08-19| 825.30
#2008-08-20| 821.73
#2008-08-21| 824.69
#2008-08-22| 820.97
#2008-08-25| 830.16
#2008-08-26| 821.72
#2008-08-27| 834.17
#2008-08-28| 834.58
#2008-08-29| 853.52
#2008-09-01| .
#2008-09-02| 824.88
#2008-09-03| 840.11
#2008-09-04| 837.25
#2008-09-05| 830.28
#2008-09-08| 822.32
#2008-09-09| 823.55
#2008-09-10| 820.22
#2008-09-11| 810.18
#2008-09-12| 805.97
#2008-09-15| 809.00
#2008-09-16| 786.20
#2008-09-17| 798.78
#2008-09-18| 779.94
#2008-09-19| 768.35
#2008-09-22| 775.12
#2008-09-23| 780.06
#2008-09-24| 794.09
#2008-09-25| 795.48
#2008-09-26| 804.65
#2008-09-29| 801.62
#2008-09-30| 767.34
#2008-10-01| 793.79
#2008-10-02| 800.08
#2008-10-03| 791.30
#2008-10-06| 806.45
#2008-10-07| 764.32
#2008-10-08| 721.89
#2008-10-09| 699.51
#2008-10-10| 636.09
#2008-10-13| 633.08
#2008-10-14| 686.23
#2008-10-15| 712.25
#2008-10-16| 655.95
#2008-10-17| 664.33
#2008-10-20| 690.84
#2008-10-21| 710.99
#2008-10-22| 682.10
#2008-10-23| 681.44
#2008-10-24| 662.57
#2008-10-27| 627.67
#2008-10-28| 632.31
#2008-10-29| 656.76
#2008-10-30| 709.43
#2008-10-31| 670.58
#2008-11-03| 670.34
#2008-11-04| 705.71
#2008-11-05| 710.33
#2008-11-06| 684.92
#2008-11-07| 674.24
#2008-11-10| 710.23
#2008-11-11| 702.99
#2008-11-12| 707.34
#2008-11-13| 689.58
#2008-11-14| 695.55
#2008-11-17| 706.75
#2008-11-18| 685.40
#2008-11-19| 696.65
#2008-11-20| 677.06
#2008-11-21| 687.48
#2008-11-24| 678.53
#2008-11-25| 696.19
#2008-11-26| 686.07
#2008-11-27| .
#2008-11-28| 703.08
#2008-12-01| 706.67
#2008-12-02| 685.29
#2008-12-03| 693.73
#2008-12-04| 707.83
#2008-12-05| 708.23
#2008-12-08| 722.66
#2008-12-09| 717.76
#2008-12-10| 716.83
#2008-12-11| 725.98
#2008-12-12| 704.80
#2008-12-15| 729.69
#2008-12-16| 723.35
#2008-12-17| 753.43
#2008-12-18| 738.27
#2008-12-19| 745.22
#2008-12-22| 754.59
#2008-12-23| 750.84
#2008-12-24| 741.19
#2008-12-25| .
#2008-12-26| 749.49
#2008-12-29| 759.16
#2008-12-30| 764.21
#2008-12-31| 760.79
#2009-01-01| .
#2009-01-02| 758.37
#2009-01-05| 738.92
#2009-01-06| 718.39
#2009-01-07| 716.84
#2009-01-08| 713.48
#2009-01-09| 722.83
#2009-01-12| 728.26
#2009-01-13| 713.10
#2009-01-14| 716.83
#2009-01-15| 691.52
#2009-01-16| 691.65
#2009-01-19| .
#2009-01-20| 681.89
#2009-01-21| 699.73
#2009-01-22| 708.78
#2009-01-23| 690.41
#2009-01-26| 694.10
#2009-01-27| 716.16
#2009-01-28| 706.60
#2009-01-29| 712.30
#2009-01-30| 708.34
#2009-02-02| 701.05
#2009-02-03| 689.96
#2009-02-04| 691.90
#2009-02-05| 675.77
#2009-02-06| 678.45
#2009-02-09| 672.97
#2009-02-10| 673.37
#2009-02-11| 678.43
#2009-02-12| 659.43
#2009-02-13| 663.99
#2009-02-16| .
#2009-02-17| 663.74
#2009-02-18| 641.69
#2009-02-19| 636.61
#2009-02-20| 632.91
#2009-02-23| 633.62
#2009-02-24| 610.44
#2009-02-25| 612.81
#2009-02-26| 600.60
#2009-02-27| 609.02
#2009-03-02| 594.32
#2009-03-03| 583.54
#2009-03-04| 583.20
#2009-03-05| 594.38
#2009-03-06| 589.90
#2009-03-09| 564.15
#2009-03-10| 551.50
#2009-03-11| 568.58
#2009-03-12| 559.29
#2009-03-13| 571.75
#2009-03-16| 569.85
#2009-03-17| 573.73
#2009-03-18| 577.54
#2009-03-19| 603.56
#2009-03-20| 590.00
#2009-03-23| 596.80
#2009-03-24| 610.64
#2009-03-25| 621.75
#2009-03-26| 622.59
#2009-03-27| 622.96
#2009-03-30| 614.01
#2009-03-31| 596.65
#2009-04-01| 604.29
#2009-04-02| 616.77
#2009-04-03| 608.48
#2009-04-06| 604.39
#2009-04-07| 612.01
#2009-04-08| 609.84
#2009-04-09| 609.91
#2009-04-10| .
#2009-04-13| 606.27
#2009-04-14| 612.96
#2009-04-15| 620.54
#2009-04-16| 623.86
#2009-04-17| 614.69
#2009-04-20| 619.57
#2009-04-21| 608.51
#2009-04-22| 605.57
#2009-04-23| 613.55
#2009-04-24| 609.74
#2009-04-27| 622.66
#2009-04-28| 610.30
#2009-04-29| 609.60
#2009-04-30| 616.64
#2009-05-01| 610.94
#2009-05-04| 611.91
#2009-05-05| 615.49
#2009-05-06| 616.28
#2009-05-07| 626.91
#2009-05-08| 633.89
#2009-05-11| 654.57
#2009-05-12| 651.31
#2009-05-13| 666.23
#2009-05-14| 664.32
#2009-05-15| 668.37
#2009-05-18| 672.56
#2009-05-19| 674.20
#2009-05-20| 688.70
#2009-05-21| 688.82
#2009-05-22| 684.39
#2009-05-25| .
#2009-05-26| 687.88
#2009-05-27| 692.06
#2009-05-28| 677.65
#2009-05-29| 684.35
#2009-06-01| 687.34
#2009-06-02| 689.26
#2009-06-03| 688.58
#2009-06-04| 678.53
#2009-06-05| 669.83
#2009-06-08| 667.80
#2009-06-09| 674.78
#2009-06-10| 681.60
#2009-06-11| 683.63
#2009-06-12| 683.30
#2009-06-15| 686.17
#2009-06-16| 687.08
#2009-06-17| 692.68
#2009-06-18| 687.15
#2009-06-19| 692.20
#2009-06-22| 698.63
#2009-06-23| 692.13
#2009-06-24| 698.60
#2009-06-25| 696.53
#2009-06-26| 707.21
#2009-06-29| 699.94
#2009-06-30| 702.67
#2009-07-01| 702.08
#2009-07-02| 704.84
#2009-07-03| .
#2009-07-06| 708.43
#2009-07-07| 714.49
#2009-07-08| 715.27
#2009-07-09| 717.15
#2009-07-10| 720.61
#2009-07-13| 710.99
#2009-07-14| 704.38
#2009-07-15| 698.49
#2009-07-16| 703.39
#2009-07-17| 706.16
#2009-07-20| 706.33
#2009-07-21| 721.63
#2009-07-22| 723.82
#2009-07-23| 722.39
#2009-07-24| 728.50
#2009-07-27| 731.47
#2009-07-28| 734.12
#2009-07-29| 729.54
#2009-07-30| 725.51
#2009-07-31| 738.77
#2009-08-03| 740.01
#2009-08-04| 745.68
#2009-08-05| 751.01
#2009-08-06| 747.56
#2009-08-07| 736.15
#2009-08-10| 742.32
#2009-08-11| 752.00
#2009-08-12| 742.23
#2009-08-13| 749.73
#2009-08-14| 757.36
#2009-08-17| 747.22
#2009-08-18| 746.20
#2009-08-19| 754.33
#2009-08-20| 758.57
#2009-08-21| 753.03
#2009-08-24| 766.21
#2009-08-25| 766.43
#2009-08-26| 774.73
#2009-08-27| 774.79
#2009-08-28| 780.16
#2009-08-31| 781.96
#2009-09-01| 781.33
#2009-09-02| 775.70
#2009-09-03| 770.59
#2009-09-04| 764.37
#2009-09-07| .
#2009-09-08| 775.09
#2009-09-09| 774.56
#2009-09-10| 784.76
#2009-09-11| 791.15
#2009-09-14| 784.58
#2009-09-15| 786.01
#2009-09-16| 790.25
#2009-09-17| 795.21
#2009-09-18| 798.93
#2009-09-21| 792.16
#2009-09-22| 800.75
#2009-09-23| 798.86
#2009-09-24| 806.80
#2009-09-25| 809.15
#2009-09-28| 805.44
#2009-09-29| 800.26
#2009-09-30| 817.00
#2009-10-01| 809.11
#2009-10-02| 799.44
#2009-10-05| 794.85
#2009-10-06| 799.82
#2009-10-07| 795.84
#2009-10-08| 802.94
#2009-10-09| 798.81
#2009-10-12| 797.93
#2009-10-13| 798.22
#2009-10-14| 805.01
#2009-10-15| 806.34
#2009-10-16| 804.22
#2009-10-19| 807.09
#2009-10-20| 809.06
#2009-10-21| 802.23
#2009-10-22| 792.66
#2009-10-23| 789.99
#2009-10-26| 794.68
#2009-10-27| 779.23
#2009-10-28| 787.45
#2009-10-29| 778.46
#2009-10-30| 794.68
#2009-11-02| 787.71
#2009-11-03| 787.60
#2009-11-04| 792.70
#2009-11-05| 783.26
#2009-11-06| 793.76
#2009-11-09| 795.05
#2009-11-10| 795.10
#2009-11-11| 796.87
#2009-11-12| 780.90
#2009-11-13| 783.32
#2009-11-16| 787.07
#2009-11-17| 784.83
#2009-11-18| 787.50
#2009-11-19| 788.23
#2009-11-20| 785.17
#2009-11-23| 786.87
#2009-11-24| 785.56
#2009-11-25| 792.45
#2009-11-26| .
#2009-11-27| 784.54
#2009-11-30| 807.89
#2009-12-01| 820.14
#2009-12-02| 814.33
#2009-12-03| 823.35
#2009-12-04| 814.64
#2009-12-07| 817.49
#2009-12-08| 829.23
#2009-12-09| 829.71
#2009-12-10| 819.48
#2009-12-11| 817.24
#2009-12-14| 820.73
#2009-12-15| 811.67
#2009-12-16| 818.80
#2009-12-17| 814.02
#2009-12-18| 812.24
#2009-12-21| 809.84
#2009-12-22| 809.79
#2009-12-23| 812.67
#2009-12-24| 815.62
#2009-12-25| .
#2009-12-28| 819.30
#2009-12-29| 818.55
#2009-12-30| 809.87
#2009-12-31| 807.95
#2010-01-01| .
#2010-01-04| 817.54
#2010-01-05| 823.86
#2010-01-06| 824.07
#2010-01-07| 815.33
#2010-01-08| 816.02
#2010-01-11| 824.37
#2010-01-12| 832.48
#2010-01-13| 826.37
#2010-01-14| 835.11
#2010-01-15| 837.74
#2010-01-18| .
#2010-01-19| 828.22
#2010-01-20| 837.06
#2010-01-21| 834.13
#2010-01-22| 831.64
#2010-01-25| 826.65
#2010-01-26| 826.59
#2010-01-27| 825.02
#2010-01-28| 827.58
#2010-01-29| 809.47
#2010-02-01| 817.39
#2010-02-02| 821.98
#2010-02-03| 825.58
#2010-02-04| 829.10
#2010-02-05| 816.45
#2010-02-08| 813.66
#2010-02-09| 805.80
#2010-02-10| 801.15
#2010-02-11| 803.26
#2010-02-12| 809.16
#2010-02-15| .
#2010-02-16| 804.70
#2010-02-17| 809.74
#2010-02-18| 811.12
#2010-02-19| 796.11
#2010-02-22| 813.07
#2010-02-23| 817.98
#2010-02-24| 817.96
#2010-02-25| 823.26
#2010-02-26| 828.25
#2010-03-01| 824.93
#2010-03-02| 830.07
#2010-03-03| 832.42
#2010-03-04| 826.74
#2010-03-05| 822.87
#2010-03-08| 831.36
#2010-03-09| 830.23
#2010-03-10| 824.43
#2010-03-11| 831.15
#2010-03-12| 836.77
#2010-03-15| 837.39
#2010-03-16| 838.27
#2010-03-17| 844.86
#2010-03-18| 845.99
#2010-03-19| 850.89
#2010-03-22| 854.13
#2010-03-23| 854.30
#2010-03-24| 842.44
#2010-03-25| 837.99
#2010-03-26| 845.94
#2010-03-29| 843.45
#2010-03-30| 842.80
#2010-03-31| 838.57
#2010-04-01| 841.46
#2010-04-02| .
#2010-04-05| 838.76
#2010-04-06| 845.20
#2010-04-07| 853.44
#2010-04-08| 852.26
#2010-04-09| 853.75
#2010-04-12| 856.02
#2010-04-13| 854.45
#2010-04-14| 852.90
#2010-04-15| 858.86
#2010-04-16| 860.32
#2010-04-19| 845.36
#2010-04-20| 844.67
#2010-04-21| 849.45
#2010-04-22| 842.56
#2010-04-23| 831.54
#2010-04-26| 841.31
#2010-04-27| 840.06
#2010-04-28| 822.95
#2010-04-29| 820.16
#2010-04-30| 835.56
#2010-05-03| 831.06
#2010-05-04| 831.04
#2010-05-05| 829.33
#2010-05-06| 821.57
#2010-05-07| 818.04
#2010-05-10| 815.30
#2010-05-11| 814.73
#2010-05-12| 814.33
#2010-05-13| 819.97
#2010-05-14| 822.87
#2010-05-17| 809.12
#2010-05-18| 813.43
#2010-05-19| 810.28
#2010-05-20| 813.56
#2010-05-21| 793.02
#2010-05-24| 788.99
#2010-05-25| 778.58
#2010-05-26| 777.49
#2010-05-27| 777.45
#2010-05-28| 787.16
#2010-05-31| .
#2010-06-01| 792.25
#2010-06-02| 783.31
#2010-06-03| 795.73
#2010-06-04| 797.59
#2010-06-07| 783.32
#2010-06-08| 789.33
#2010-06-09| 783.71
#2010-06-10| 792.18
#2010-06-11| 797.09
#2010-06-14| 804.75
#2010-06-15| 808.39
#2010-06-16| 810.85
#2010-06-17| 815.68
#2010-06-18| 814.52
#2010-06-21| 823.01
#2010-06-22| 822.37
#2010-06-23| 820.90
#2010-06-24| 828.03
#2010-06-25| 828.49
#2010-06-28| 830.90
#2010-06-29| 828.25
#2010-06-30| 825.35
#2010-07-01| 829.04
#2010-07-02| 825.54
#2010-07-05| .
#2010-07-06| 831.75
#2010-07-07| 829.81
#2010-07-08| 831.02
#2010-07-09| 833.99
#2010-07-12| 826.28
#2010-07-13| 827.50
#2010-07-14| 833.04
#2010-07-15| 832.61
#2010-07-16| 828.65
#2010-07-19| 824.44
#2010-07-20| 820.87
#2010-07-21| 821.59
#2010-07-22| 822.02
#2010-07-23| 825.10
#2010-07-26| 827.47
#2010-07-27| 826.08
#2010-07-28| 838.08
#2010-07-29| 837.26
#2010-07-30| 836.99
#2010-08-02| 839.70
#2010-08-03| 851.89
#2010-08-04| 842.39
#2010-08-05| 852.45
#2010-08-06| 858.85
#2010-08-09| 856.11
#2010-08-10| 851.01
#2010-08-11| 841.20
#2010-08-12| 830.98
#2010-08-13| 832.94
#2010-08-16| 842.66
#2010-08-17| 840.84
#2010-08-18| 846.66
#2010-08-19| 850.76
#2010-08-20| 835.93
#2010-08-23| 839.99
#2010-08-24| 851.13
#2010-08-25| 838.50
#2010-08-26| 842.83
#2010-08-27| 841.39
#2010-08-30| 851.47
#2010-08-31| 844.14
#2010-09-01| 846.85
#2010-09-02| 857.45
#2010-09-03| 861.29
#2010-09-06| .
#2010-09-07| 871.83
#2010-09-08| 865.41
#2010-09-09| 870.50
#2010-09-10| 871.59
#2010-09-13| 879.79
#2010-09-14| 882.70
#2010-09-15| 868.07
#2010-09-16| 864.99
#2010-09-17| 869.53
#2010-09-20| 871.23
#2010-09-21| 878.10
#2010-09-22| 888.36
#2010-09-23| 889.36
#2010-09-24| 889.63
#2010-09-27| 895.74
#2010-09-28| 893.25
#2010-09-29| 902.05
#2010-09-30| 892.62
#2010-10-01| 905.17
#2010-10-04| 900.58
#2010-10-05| 906.31
#2010-10-06| 912.83
#2010-10-07| 921.51
#2010-10-08| 921.02
#2010-10-11| 919.44
#2010-10-12| 909.63
#2010-10-13| 913.79
#2010-10-14| 923.51
#2010-10-15| 918.54
#2010-10-18| 921.96
#2010-10-19| 920.86
#2010-10-20| 918.15
#2010-10-21| 919.55
#2010-10-22| 916.85
#2010-10-25| 921.28
#2010-10-26| 912.14
#2010-10-27| 903.75
#2010-10-28| 903.28
#2010-10-29| 905.39
#2010-11-01| 906.58
#2010-11-02| 910.88
#2010-11-03| 909.05
#2010-11-04| 925.38
#2010-11-05| 928.86
#2010-11-08| 931.50
#2010-11-09| 935.14
#2010-11-10| 922.06
#2010-11-11| 921.89
#2010-11-12| 914.80
#2010-11-15| 913.00
#2010-11-16| 904.94
#2010-11-17| 906.43
#2010-11-18| 918.18
#2010-11-19| 920.33
#2010-11-22| 924.56
#2010-11-23| 924.84
#2010-11-24| 913.24
#2010-11-25| .
#2010-11-26| 902.23
#2010-11-29| 908.15
#2010-11-30| 905.79
#2010-12-01| 907.32
#2010-12-02| 916.14
#2010-12-03| 927.92
#2010-12-06| 926.27
#2010-12-07| 923.60
#2010-12-08| 917.35
#2010-12-09| 915.56
#2010-12-10| 916.61
#2010-12-13| 923.67
#2010-12-14| 929.08
#2010-12-15| 922.60
#2010-12-16| 919.78
#2010-12-17| 922.52
#2010-12-20| 920.19
#2010-12-21| 925.92
#2010-12-22| 925.54
#2010-12-23| 928.86
#2010-12-24| .
#2010-12-27| 931.75
#2010-12-28| 937.21
#2010-12-29| 941.69
#2010-12-30| 942.34
#2010-12-31| 950.02
#2011-01-03| 946.93
#2011-01-04| 948.22
#2011-01-05| 934.82
#2011-01-06| 939.36
#2011-01-07| 937.93
#2011-01-10| 935.97
#2011-01-11| 928.66
#2011-01-12| 930.74
#2011-01-13| 934.87
#2011-01-14| 928.06
#2011-01-17| .
#2011-01-18| 924.82
#2011-01-19| 929.58
#2011-01-20| 920.02
#2011-01-21| 920.27
#2011-01-24| 925.59
#2011-01-25| 928.33
#2011-01-26| 923.18
#2011-01-27| 914.49
#2011-01-28| 912.62
#2011-01-31| 913.48
#2011-02-01| 918.56
#2011-02-02| 923.17
#2011-02-03| 923.87
#2011-02-04| 927.20
#2011-02-07| 921.96
#2011-02-08| 925.06
#2011-02-09| 918.73
#2011-02-10| 911.81
#2011-02-11| 910.76
#2011-02-14| 918.08
#2011-02-15| 913.81
#2011-02-16| 912.63
#2011-02-17| 921.16
#2011-02-18| 925.80
#2011-02-21| .
#2011-02-22| 920.10
#2011-02-23| 916.67
#2011-02-24| 911.19
#2011-02-25| 914.82
#2011-02-28| 918.23
#2011-03-01| 927.73
#2011-03-02| 919.97
#2011-03-03| 919.94
#2011-03-04| 925.06
#2011-03-07| 919.94
#2011-03-08| 918.38
#2011-03-09| 921.74
#2011-03-10| 915.65
#2011-03-11| 915.79
#2011-03-14| 893.21
#2011-03-15| 836.96
#2011-03-16| 870.69
#2011-03-17| 883.48
#2011-03-18| 876.89
#2011-03-21| 878.53
#2011-03-22| 894.17
#2011-03-23| 892.04
#2011-03-24| 895.12
#2011-03-25| 903.01
#2011-03-28| 896.70
#2011-03-29| 898.88
#2011-03-30| 907.15
#2011-03-31| 912.08
#2011-04-01| 898.53
#2011-04-04| 906.86
#2011-04-05| 902.02
#2011-04-06| 894.04
#2011-04-07| 894.47
#2011-04-08| 900.35
#2011-04-11| 903.11
#2011-04-12| 903.40
#2011-04-13| 908.19
#2011-04-14| 909.77
#2011-04-15| 908.23
#2011-04-18| 915.31
#2011-04-19| 907.18
#2011-04-20| 916.73
#2011-04-21| 926.28
#2011-04-22| .
#2011-04-25| 914.12
#2011-04-26| 909.42
#2011-04-27| 909.38
#2011-04-28| 925.40
#2011-04-29| 929.40
#2011-05-02| 936.05
#2011-05-03| 934.47
#2011-05-04| 934.70
#2011-05-05| 938.49
#2011-05-06| 935.38
#2011-05-09| 934.02
#2011-05-10| 933.36
#2011-05-11| 933.17
#2011-05-12| 924.52
#2011-05-13| 919.53
#2011-05-16| 914.47
#2011-05-17| 908.53
#2011-05-18| 911.14
#2011-05-19| 905.99
#2011-05-20| 910.39
#2011-05-23| 902.47
#2011-05-24| 902.51
#2011-05-25| 902.35
#2011-05-26| 913.25
#2011-05-27| 916.86
#2011-05-30| .
#2011-05-31| 930.94
#2011-06-01| 934.92
#2011-06-02| 927.54
#2011-06-03| 926.64
#2011-06-06| 926.49
#2011-06-07| 930.01
#2011-06-08| 931.65
#2011-06-09| 929.09
#2011-06-10| 925.83
#2011-06-13| 923.69
#2011-06-14| 925.02
#2011-06-15| 925.65
#2011-06-16| 914.69
#2011-06-17| 913.02
#2011-06-20| 913.42
#2011-06-21| 916.90
#2011-06-22| 923.37
#2011-06-23| 913.87
#2011-06-24| 918.65
#2011-06-27| 910.70
#2011-06-28| 917.63
#2011-06-29| 926.27
#2011-06-30| 933.31
#2011-07-01| 931.57
#2011-07-04| .
#2011-07-05| 940.48
#2011-07-06| 942.70
#2011-07-07| 943.93
#2011-07-08| 947.58
#2011-07-11| 946.05
#2011-07-12| 946.28
#2011-07-13| 956.13
#2011-07-14| 956.35
#2011-07-15| 962.48
#2011-07-18| 960.91
#2011-07-19| 961.48
#2011-07-20| 964.73
#2011-07-21| 965.00
#2011-07-22| 973.58
#2011-07-25| 973.52
#2011-07-26| 976.58
#2011-07-27| 977.06
#2011-07-28| 973.05
#2011-07-29| 970.15
#2011-08-01| 981.92
#2011-08-02| 972.71
#2011-08-03| 962.70
#2011-08-04| 940.09
#2011-08-05| 922.01
#2011-08-08| 912.82
#2011-08-09| 897.43
#2011-08-10| 915.69
#2011-08-11| 912.93
#2011-08-12| 919.26
#2011-08-15| 925.81
#2011-08-16| 924.08
#2011-08-17| 922.80
#2011-08-18| 921.74
#2011-08-19| 911.10
#2011-08-22| 906.66
#2011-08-23| 917.08
#2011-08-24| 907.90
#2011-08-25| 901.15
#2011-08-26| 904.49
#2011-08-29| 907.99
#2011-08-30| 915.77
#2011-08-31| 925.90
#2011-09-01| 921.50
#2011-09-02| 922.39
#2011-09-05| .
#2011-09-06| 906.98
#2011-09-07| 910.67
#2011-09-08| 920.18
#2011-09-09| 915.02
#2011-09-12| 908.08
#2011-09-13| 910.97
#2011-09-14| 903.66
#2011-09-15| 910.25
#2011-09-16| 918.09
#2011-09-19| 917.51
#2011-09-20| 912.48
#2011-09-21| 915.89
#2011-09-22| 904.85
#2011-09-23| 902.05
#2011-09-26| 893.14
#2011-09-27| 910.36
#2011-09-28| 922.12
#2011-09-29| 923.41
#2011-09-30| 925.17
#2011-10-03| 920.61
#2011-10-04| 912.89
#2011-10-05| 903.79
#2011-10-06| 911.68
#2011-10-07| 911.47
#2011-10-10| 913.80
#2011-10-11| 916.45
#2011-10-12| 912.54
#2011-10-13| 915.86
#2011-10-14| 896.09
#2011-10-17| 907.55
#2011-10-18| 895.16
#2011-10-19| 905.34
#2011-10-20| 893.23
#2011-10-21| 894.51
#2011-10-24| 897.44
#2011-10-25| 895.17
#2011-10-26| 890.07
#2011-10-27| 901.94
#2011-10-28| 916.17
#2011-10-31| 888.08
#2011-11-01| 877.20
#2011-11-02| 871.40
#2011-11-03| 871.22
#2011-11-04| 880.38
#2011-11-07| 875.17
#2011-11-08| 870.95
#2011-11-09| 868.58
#2011-11-10| 855.77
#2011-11-11| 857.48
#2011-11-14| 866.77
#2011-11-15| 862.19
#2011-11-16| 854.84
#2011-11-17| 850.99
#2011-11-18| 843.65
#2011-11-21| 840.94
#2011-11-22| 836.83
#2011-11-23| 830.74
#2011-11-24| .
#2011-11-25| 819.86
#2011-11-28| 818.41
#2011-11-29| 831.94
#2011-11-30| 837.22
#2011-12-01| 837.92
#2011-12-02| 845.95
#2011-12-05| 856.81
#2011-12-06| 851.69
#2011-12-07| 857.11
#2011-12-08| 859.33
#2011-12-09| 854.81
#2011-12-12| 855.14
#2011-12-13| 853.80
#2011-12-14| 847.87
#2011-12-15| 840.42
#2011-12-16| 847.80
#2011-12-19| 836.63
#2011-12-20| 842.70
#2011-12-21| 853.60
#2011-12-22| 855.67
#2011-12-23| 856.94
#2011-12-26| .
#2011-12-27| 855.41
#2011-12-28| 856.58
#2011-12-29| 861.80
#2011-12-30| 872.94
#2012-01-02| .
#2012-01-03| 876.73
#2012-01-04| 880.30
#2012-01-05| 872.97
#2012-01-06| 865.63
#2012-01-09| 870.15
#2012-01-10| 876.69
#2012-01-11| 875.15
#2012-01-12| 868.52
#2012-01-13| 870.38
#2012-01-16| .
#2012-01-17| 868.40
#2012-01-18| 869.09
#2012-01-19| 869.67
#2012-01-20| 871.37
#2012-01-23| 870.81
#2012-01-24| 871.89
#2012-01-25| 870.82
#2012-01-26| 878.91
#2012-01-27| 885.45
#2012-01-30| 888.76
#2012-01-31| 895.28
#2012-02-01| 896.15
#2012-02-02| 902.39
#2012-02-03| 900.39
#2012-02-06| 897.77
#2012-02-07| 895.92
#2012-02-08| 899.42
#2012-02-09| 895.68
#2012-02-10| 891.79
#2012-02-13| 896.89
#2012-02-14| 889.08
#2012-02-15| 899.02
#2012-02-16| 889.77
#2012-02-17| 891.38
#2012-02-20| .
#2012-02-21| 892.49
#2012-02-22| 895.10
#2012-02-23| 899.35
#2012-02-24| 893.59
#2012-02-27| 897.73
#2012-02-28| 904.74
#2012-02-29| 902.62
#2012-03-01| 899.74
#2012-03-02| 903.43
#2012-03-05| 902.80
#2012-03-06| 910.12
#2012-03-07| 904.14
#2012-03-08| 904.04
#2012-03-09| 908.02
#2012-03-12| 907.34
#2012-03-13| 903.61
#2012-03-14| 897.30
#2012-03-15| 903.39
#2012-03-16| 902.58
#2012-03-19| 903.39
#2012-03-20| 899.69
#2012-03-21| 901.07
#2012-03-22| 913.39
#2012-03-23| 914.63
#2012-03-26| 907.52
#2012-03-27| 915.10
#2012-03-28| 911.52
#2012-03-29| 921.05
#2012-03-30| 923.76
#2012-04-02| 919.90
#2012-04-03| 910.07
#2012-04-04| 896.66
#2012-04-05| 895.64
#2012-04-06| .
#2012-04-09| 899.68
#2012-04-10| 904.49
#2012-04-11| 896.56
#2012-04-12| 892.29
#2012-04-13| 899.33
#2012-04-16| 902.79
#2012-04-17| 897.44
#2012-04-18| 901.23
#2012-04-19| 892.70
#2012-04-20| 891.17
#2012-04-23| 898.16
#2012-04-24| 893.02
#2012-04-25| 898.45
#2012-04-26| 906.21
#2012-04-27| 901.66
#2012-04-30| 907.67
#2012-05-01| 904.45
#2012-05-02| 908.88
#2012-05-03| 906.06
#2012-05-04| 909.91
#2012-05-07| 901.49
#2012-05-08| 900.75
#2012-05-09| 895.00
#2012-05-10| 893.19
#2012-05-11| 884.99
#2012-05-14| 874.93
#2012-05-15| 874.00
#2012-05-16| 871.54
#2012-05-17| 868.22
#2012-05-18| 860.40
#2012-05-21| 861.06
#2012-05-22| 857.15
#2012-05-23| 852.42
#2012-05-24| 849.10
#2012-05-25| 861.25
#2012-05-28| .
#2012-05-29| 859.21
#2012-05-30| 862.46
#2012-05-31| 870.83
#2012-06-01| 875.55
#2012-06-04| 870.47
#2012-06-05| 870.83
#2012-06-06| 868.01
#2012-06-07| 875.85
#2012-06-08| 867.78
#2012-06-11| 869.90
#2012-06-12| 863.11
#2012-06-13| 868.27
#2012-06-14| 868.77
#2012-06-15| 876.77
#2012-06-18| 878.20
#2012-06-19| 880.78
#2012-06-20| 890.74
#2012-06-21| 889.54
#2012-06-22| 887.30
#2012-06-25| 894.91
#2012-06-26| 895.81
#2012-06-27| 900.62
#2012-06-28| 916.17
#2012-06-29| 929.04
#2012-07-02| 934.82
#2012-07-03| 943.26
#2012-07-04| .
#2012-07-05| 939.51
#2012-07-06| 937.62
#2012-07-09| 940.62
#2012-07-10| 944.70
#2012-07-11| 942.01
#2012-07-12| 943.72
#2012-07-13| 945.23
#2012-07-16| 950.89
#2012-07-17| 961.28
#2012-07-18| 965.81
#2012-07-19| 970.36
#2012-07-20| 954.30
#2012-07-23| 947.31
#2012-07-24| 947.03
#2012-07-25| 946.81
#2012-07-26| 948.29
#2012-07-27| 943.20
#2012-07-30| 961.37
#2012-07-31| 961.60
#2012-08-01| 968.09
#2012-08-02| 964.31
#2012-08-03| 955.55
#2012-08-06| 969.76
#2012-08-07| 971.69
#2012-08-08| 976.61
#2012-08-09| 976.04
#2012-08-10| 974.96
#2012-08-13| 976.88
#2012-08-14| 981.35
#2012-08-15| 982.97
#2012-08-16| 979.47
#2012-08-17| 976.22
#2012-08-20| 978.96
#2012-08-21| 983.45
#2012-08-22| 988.73
#2012-08-23|1002.67
#2012-08-24| 997.18
#2012-08-27| 997.93
#2012-08-28| 996.65
#2012-08-29| 993.06
#2012-08-30| 988.31
#2012-08-31| 987.39
#2012-09-03| .
#2012-09-04| 979.71
#2012-09-05| 983.98
#2012-09-06| 974.63
#2012-09-07| 990.58
#2012-09-10| 988.53
#2012-09-11| 995.10
#2012-09-12|1006.85
#2012-09-13|1007.92
#2012-09-14| 998.56
#2012-09-17| 992.66
#2012-09-18| 994.61
#2012-09-19|1001.00
#2012-09-20| 996.07
#2012-09-21|1007.59
#2012-09-24|1011.55
#2012-09-25|1016.42
#2012-09-26|1013.70
#2012-09-27|1027.53
#2012-09-28|1025.61
#2012-10-01|1018.28
#2012-10-02|1015.80
#2012-10-03|1002.06
#2012-10-04|1009.33
#2012-10-05|1006.83
#2012-10-08|1012.34
#2012-10-09|1014.79
#2012-10-10| 998.63
#2012-10-11| 996.27
#2012-10-12|1005.55
#2012-10-15| 999.50
#2012-10-16|1001.50
#2012-10-17|1011.45
#2012-10-18|1012.78
#2012-10-19|1009.31
#2012-10-22|1010.32
#2012-10-23|1008.17
#2012-10-24|1005.11
#2012-10-25|1012.05
#2012-10-26|1010.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.56
#2012-11-01|1017.61
#2012-11-02|1016.57
#2012-11-05|1017.59
#2012-11-06|1016.78
#2012-11-07|1017.86
#2012-11-08|1010.22
#2012-11-09|1009.89
#2012-11-12|1002.38
#2012-11-13| 997.85
#2012-11-14| 994.58
#2012-11-15| 983.45
#2012-11-16| 984.72
#2012-11-19| 995.01
#2012-11-20| 989.31
#2012-11-21| 985.60
#2012-11-22| .
#2012-11-23| 985.86
#2012-11-26| 987.49
#2012-11-27| 993.00
#2012-11-28| 995.36
#2012-11-29| 996.55
#2012-11-30|1000.00
#2012-12-03| 998.55
#2012-12-04|1006.88
#2012-12-05|1005.52
#2012-12-06|1004.46
#2012-12-07|1003.23
#2012-12-10|1008.32
#2012-12-11|1007.23
#2012-12-12|1002.65
#2012-12-13| 994.04
#2012-12-14| 990.90
#2012-12-17| 991.68
#2012-12-18| 992.73
#2012-12-19| 998.10
#2012-12-20| 994.00
#2012-12-21| 992.03
#2012-12-24| 989.29
#2012-12-25| 990.14
#2012-12-26| 986.06
#2012-12-27| 982.92
#2012-12-28| 980.17
#2012-12-31| 977.47
#2013-01-01| 977.97
#2013-01-02| 974.53
#2013-01-03| 977.61
#2013-01-04| 985.14
#2013-01-07| 992.13
#2013-01-08|1001.52
#2013-01-09|1001.26
#2013-01-10|1007.54
#2013-01-11|1016.79
#2013-01-14|1016.95
#2013-01-15|1037.16
#2013-01-16|1029.72
#2013-01-17|1029.80
#2013-01-18|1036.37
#2013-01-21|1033.09
#2013-01-22|1043.27
#2013-01-23|1037.51
#2013-01-24|1034.80
#2013-01-25|1046.96
#2013-01-28|1046.58
#2013-01-29|1051.71
#2013-01-30|1060.35
#2013-01-31|1058.21
#2013-02-01|1045.42
#2013-02-04|1043.67
#2013-02-05|1030.43
#2013-02-06|1052.89
#2013-02-07|1050.97
#2013-02-08|1043.97
#2013-02-11|1038.99
#2013-02-12|1058.37
#2013-02-13|1054.08
#2013-02-14|1060.04
#2013-02-15|1048.71
#2013-02-18|1058.86
#2013-02-19|1063.96
#2013-02-20|1073.89
#2013-02-21|1076.83
#2013-02-22|1081.23
#2013-02-25|1087.77
#2013-02-26|1089.96
#2013-02-27|1083.92
#2013-02-28|1097.74
#2013-03-01|1097.24
#2013-03-04|1104.74
#2013-03-05|1106.50
#2013-03-06|1117.67
#2013-03-07|1119.61
#2013-03-08|1114.41
#2013-03-11|1118.56
#2013-03-12|1118.87
#2013-03-13|1110.74
#2013-03-14|1116.69
#2013-03-15|1139.43
#2013-03-18|1123.83
#2013-03-19|1136.41
#2013-03-20|1130.82
#2013-03-21|1142.76
#2013-03-22|1132.60
#2013-03-25|1140.53
#2013-03-26|1147.15
#2013-03-27|1151.01
#2013-03-28|1149.18
#2013-03-29|1151.18
#2013-04-01|1122.93
#2013-04-02|1112.56
#2013-04-03|1141.97
#2013-04-04|1138.54
#2013-04-05|1138.88
#2013-04-08|1140.68
#2013-04-09|1140.77
#2013-04-10|1143.35
#2013-04-11|1153.30
#2013-04-12|1156.47
#2013-04-15|1157.99
#2013-04-16|1169.06
#2013-04-17|1181.71
#2013-04-18|1165.20
#2013-04-19|1157.42
#2013-04-22|1171.19
#2013-04-23|1171.43
#2013-04-24|1192.91
#2013-04-25|1200.47
#2013-04-26|1200.93
#2013-04-29|1197.18
#2013-04-30|1211.34
#2013-05-01|1201.21
#2013-05-02|1200.94
#2013-05-03|1193.08
#2013-05-06|1190.22
#2013-05-07|1219.60
#2013-05-08|1231.39
#2013-05-09|1199.90
#2013-05-10|1171.20
#2013-05-13|1167.56
#2013-05-14|1173.09
#2013-05-15|1184.43
#2013-05-16|1181.86
#2013-05-17|1175.69
#2013-05-20|1170.87
#2013-05-21|1166.59
#2013-05-22|1161.57
#2013-05-23|1129.48
#2013-05-24|1132.49
#2013-05-27|1115.61
#2013-05-28|1105.48
#2013-05-29|1131.41
#2013-05-30|1102.02
#2013-05-31|1100.39
#2013-06-03|1092.17
#2013-06-04|1094.56
#2013-06-05|1093.96
#2013-06-06|1074.89
#2013-06-07|1071.24
#2013-06-10|1093.15
#2013-06-11|1102.45
#2013-06-12|1106.47
#2013-06-13|1070.37
#2013-06-14|1090.21
#2013-06-17|1113.37
#2013-06-18|1094.31
#2013-06-19|1115.13
#2013-06-20|1062.49
#2013-06-21|1080.78
#2013-06-24|1063.09
#2013-06-25|1059.21
#2013-06-26|1048.75
#2013-06-27|1067.44
#2013-06-28|1097.42
#2013-07-01|1108.70
#2013-07-02|1115.50
#2013-07-03|1122.62
#2013-07-04|1114.35
#2013-07-05|1114.37
#2013-07-08|1100.92
#2013-07-09|1115.62
#2013-07-10|1123.86
#2013-07-11|1140.60
#2013-07-12|1141.95
#2013-07-15|1139.25
#2013-07-16|1152.74
#2013-07-17|1148.98
#2013-07-18|1155.44
#2013-07-19|1146.87
#2013-07-22|1163.57
#2013-07-23|1170.80
#2013-07-24|1160.32
#2013-07-25|1156.03
#2013-07-26|1149.72
#2013-07-29|1120.71
#2013-07-30|1126.74
#2013-07-31|1105.06
#2013-08-01|1118.53
#2013-08-02|1140.62
#2013-08-05|1134.62
#2013-08-06|1145.39
#2013-08-07|1122.77
#2013-08-08|1121.79
#2013-08-09|1120.02
#2013-08-12|1112.61
#2013-08-13|1115.88
#2013-08-14|1123.67
#2013-08-15|1111.20
#2013-08-16|1109.87
#2013-08-19|1105.42
#2013-08-20|1089.69
#2013-08-21|1076.83
#2013-08-22|1071.80
#2013-08-23|1089.49
#2013-08-26|1090.71
#2013-08-27|1092.54
#2013-08-28|1075.27
#2013-08-29|1070.16
#2013-08-30|1070.49
#2013-09-02|1072.03
#2013-09-03|1081.85
#2013-09-04|1087.90
#2013-09-05|1083.44
#2013-09-06|1085.83
#2013-09-09|1096.43
#2013-09-10|1099.68
#2013-09-11|1104.63
#2013-09-12|1103.55
#2013-09-13|1102.52
#2013-09-16|1106.28
#2013-09-17|1091.71
#2013-09-18|1102.48
#2013-09-19|1110.04
#2013-09-20|1112.30
#2013-09-23|1119.91
#2013-09-24|1119.02
#2013-09-25|1117.94
#2013-09-26|1125.28
#2013-09-27|1132.29
#2013-09-30|1121.31
#2013-10-01|1122.77
#2013-10-02|1119.26
#2013-10-03|1122.35
#2013-10-04|1119.71
#2013-10-07|1107.33
#2013-10-08|1106.70
#2013-10-09|1113.66
#2013-10-10|1125.98
#2013-10-11|1134.16
#2013-10-14|1134.96
#2013-10-15|1131.60
#2013-10-16|1129.52
#2013-10-17|1145.92
#2013-10-18|1147.39
#2013-10-21|1150.90
#2013-10-22|1148.51
#2013-10-23|1145.46
#2013-10-24|1154.75
#2013-10-25|1138.57
#2013-10-28|1145.74
#2013-10-29|1147.47
#2013-10-30|1155.96
#2013-10-31|1154.26
#2013-11-01|1140.58
#2013-11-04|1140.27
#2013-11-05|1142.99
#2013-11-06|1148.49
#2013-11-07|1142.09
#2013-11-08|1140.34
#2013-11-11|1146.63
#2013-11-12|1154.01
#2013-11-13|1150.03
#2013-11-14|1152.90
#2013-11-15|1162.68
#2013-11-18|1171.31
#2013-11-19|1170.04
#2013-11-20|1169.07
#2013-11-21|1162.67
#2013-11-22|1156.96
#2013-11-25|1162.49
#2013-11-26|1159.50
#2013-11-27|1153.15
#2013-11-28|1162.76
#2013-11-29|1163.12
#2013-12-02|1165.50
#2013-12-03|1174.69
#2013-12-04|1156.75
#2013-12-05|1155.90
#2013-12-06|1149.73
#2013-12-09|1160.43
#2013-12-10|1161.53
#2013-12-11|1158.62
#2013-12-12|1139.93
#2013-12-13|1138.44
#2013-12-16|1124.90
#2013-12-17|1130.97
#2013-12-18|1137.43
#2013-12-19|1137.91
#2013-12-20|1132.74
#2013-12-23|1134.56
#2013-12-24|1129.32
#2013-12-25|1128.22
#2013-12-26|1137.59
#2013-12-27|1137.74
#2013-12-30|1145.24
#2013-12-31|1145.75
#2014-01-01|1146.26
#2014-01-02|1146.70
#2014-01-03|1152.55
#2014-01-06|1146.87
#2014-01-07|1145.46
#2014-01-08|1162.20
#2014-01-09|1162.77
#2014-01-10|1172.18
#2014-01-13|1180.57
#2014-01-14|1158.20
#2014-01-15|1165.63
#2014-01-16|1166.89
#2014-01-17|1169.79
#2014-01-20|1164.42
#2014-01-21|1166.40
#2014-01-22|1174.81
#2014-01-23|1168.41
#2014-01-24|1157.73
#2014-01-27|1131.39
#2014-01-28|1131.25
#2014-01-29|1167.43
#2014-01-30|1148.88
#2014-01-31|1158.92
#2014-02-03|1150.41
#2014-02-04|1117.40
#2014-02-05|1124.43
#2014-02-06|1111.79
#2014-02-07|1128.07
#2014-02-10|1148.20
#2014-02-11|1146.56
#2014-02-12|1159.96
#2014-02-13|1148.50
#2014-02-14|1143.75
#2014-02-17|1149.22
#2014-02-18|1166.26
#2014-02-19|1169.30
#2014-02-20|1156.44
#2014-02-21|1178.23
#2014-02-24|1177.64
#2014-02-25|1191.71
#2014-02-26|1194.17
#2014-02-27|1196.16
#2014-02-28|1202.68
#2014-03-03|1184.58
#2014-03-04|1187.16
#2014-03-05|1190.51
#2014-03-06|1192.48
#2014-03-07|1195.63
#2014-03-10|1187.01
#2014-03-11|1197.60
#2014-03-12|1183.76
#2014-03-13|1183.20
#2014-03-14|1155.08
#2014-03-17|1147.25
#2014-03-18|1167.71
#2014-03-19|1172.20
#2014-03-20|1149.62
#2014-03-21|1148.83
#2014-03-24|1157.43
#2014-03-25|1153.43
#2014-03-26|1162.19
#2014-03-27|1174.02
#2014-03-28|1169.68
#2014-03-31|1173.52
#2014-04-01|1165.17
#2014-04-02|1163.96
#2014-04-03|1164.15
#2014-04-04|1163.70
#2014-04-07|1157.65
#2014-04-08|1143.24
#2014-04-09|1137.73
#2014-04-10|1140.06
#2014-04-11|1123.39
#2014-04-14|1121.10
#2014-04-15|1120.94
#2014-04-16|1132.97
#2014-04-17|1139.86
#2014-04-18|1142.93
#2014-04-21|1133.83
#2014-04-22|1131.24
#2014-04-23|1141.73
#2014-04-24|1133.97
#2014-04-25|1142.84
#2014-04-28|1133.02
#2014-04-29|1134.04
#2014-04-30|1143.79
#2014-05-01|1157.63
#2014-05-02|1161.03
#2014-05-05|1160.41
#2014-05-06|1165.46
#2014-05-07|1144.65
#2014-05-08|1156.47
#2014-05-09|1156.43
#2014-05-12|1149.62
#2014-05-13|1155.84
#2014-05-14|1164.47
#2014-05-15|1164.05
#2014-05-16|1148.43
#2014-05-19|1146.87
#2014-05-20|1149.23
#2014-05-21|1148.77
#2014-05-22|1166.00
#2014-05-23|1174.93
#2014-05-26|1179.15
#2014-05-27|1176.77
#2014-05-28|1180.68
#2014-05-29|1181.04
#2014-05-30|1180.81
#2014-06-02|1191.52
#2014-06-03|1190.71
#2014-06-04|1193.55
#2014-06-05|1190.03
#2014-06-06|1190.61
#2014-06-09|1191.52
#2014-06-10|1189.54
#2014-06-11|1200.39
#2014-06-12|1199.03
#2014-06-13|1203.34
#2014-06-16|1201.96
#2014-06-17|1203.80
#2014-06-18|1210.28
#2014-06-19|1225.07
#2014-06-20|1220.19
#2014-06-23|1222.69
#2014-06-24|1226.29
#2014-06-25|1226.16
#2014-06-26|1232.10
#2014-06-27|1231.34
#2014-06-30|1244.05
#2014-07-01|1248.37
#2014-07-02|1254.06
#2014-07-03|1249.04
#2014-07-04|1255.31
#2014-07-07|1254.67
#2014-07-08|1255.27
#2014-07-09|1249.80
#2014-07-10|1245.23
#2014-07-11|1248.47
#2014-07-14|1256.00
#2014-07-15|1260.46
#2014-07-16|1262.10
#2014-07-17|1262.60
#2014-07-18|1254.44
#2014-07-21|1255.46
#2014-07-22|1261.28
#2014-07-23|1262.67
#2014-07-24|1257.87
#2014-07-25|1272.13
#2014-07-28|1272.91
#2014-07-29|1273.54
#2014-07-30|1269.72
#2014-07-31|1265.73
#2014-08-01|1257.42
#2014-08-04|1265.14
#2014-08-05|1261.93
#2014-08-06|1259.30
#2014-08-07|1263.12
#2014-08-08|1244.14
#2014-08-11|1262.19
#2014-08-12|1271.22
#2014-08-13|1268.84
#2014-08-14|1278.85
#2014-08-15|1284.50
#2014-08-18|1291.58
#2014-08-19|1295.63
#2014-08-20|1293.77
#2014-08-21|1298.69
#2014-08-22|1296.42
#2014-08-25|1297.71
#2014-08-26|1299.36
#2014-08-27|1309.19
#2014-08-28|1312.41
#2014-08-29|1309.69
#2014-09-01|1311.91
#2014-09-02|1305.35
#2014-09-03|1307.14
#2014-09-04|1300.08
#2014-09-05|1299.55
#2014-09-08|1300.83
#2014-09-09|1292.81
#2014-09-10|1292.44
#2014-09-11|1291.50
#2014-09-12|1293.10
#2014-09-15|1291.70
#2014-09-16|1289.32
#2014-09-17|1290.95
#2014-09-18|1288.42
#2014-09-19|1295.71
#2014-09-22|1293.72
#2014-09-23|1291.93
#2014-09-24|1297.43
#2014-09-25|1306.16
#2014-09-26|1296.32
#2014-09-29|1298.15
#2014-09-30|1292.34
#2014-10-01|1289.55
#2014-10-02|1278.09
#2014-10-03|1270.99
#2014-10-06|1288.21
#2014-10-07|1291.36
#2014-10-08|1274.65
#2014-10-09|1272.87
#2014-10-10|1262.24
#2014-10-13|1262.72
#2014-10-14|1246.17
#2014-10-15|1259.74
#2014-10-16|1244.36
#2014-10-17|1218.01
#2014-10-20|1255.71
#2014-10-21|1244.72
#2014-10-22|1269.41
#2014-10-23|1255.23
#2014-10-24|1271.03
#2014-10-27|1280.06
#2014-10-28|1283.12
#2014-10-29|1288.45
#2014-10-30|1281.49
#2014-10-31|1290.73
#2014-11-03|1273.42
#2014-11-04|1300.58
#2014-11-05|1298.36
#2014-11-06|1278.22
#2014-11-07|1287.70
#2014-11-10|1282.42
#2014-11-11|1285.16
#2014-11-12|1291.36
#2014-11-13|1293.17
#2014-11-14|1292.42
#2014-11-17|1265.38
#2014-11-18|1279.50
#2014-11-19|1267.93
#2014-11-20|1264.29
#2014-11-21|1267.32
#2014-11-24|1259.22
#2014-11-25|1256.99
#2014-11-26|1257.75
#2014-11-27|1248.96
#2014-11-28|1246.98
#2014-12-01|1256.12
#2014-12-02|1261.13
#2014-12-03|1254.42
#2014-12-04|1256.77
#2014-12-05|1247.69
#2014-12-08|1250.26
#2014-12-09|1260.50
#2014-12-10|1250.83
#2014-12-11|1234.91
#2014-12-12|1248.50
#2014-12-15|1238.95
#2014-12-16|1223.95
#2014-12-17|1215.78
#2014-12-18|1223.97
#2014-12-19|1233.94
#2014-12-22|1236.58
#2014-12-23|1228.90
#2014-12-24|1231.75
#2014-12-25|1231.37
#2014-12-26|1235.77
#2014-12-29|1235.12
#2014-12-30|1234.93
#2014-12-31|1233.71
#2015-01-01|1233.35
#2015-01-02|1229.64
#2015-01-05|1235.72
#2015-01-06|1217.04
#2015-01-07|1215.62
#2015-01-08|1244.36
#2015-01-09|1256.61
#2015-01-12|1258.48
#2015-01-13|1268.99
#2015-01-14|1273.72
#2015-01-15|1290.29
#2015-01-16|1278.51
#2015-01-19|1292.67
#2015-01-20|1303.68
#2015-01-21|1309.09
#2015-01-22|1305.61
#2015-01-23|1305.89
#2015-01-26|1302.61
#2015-01-27|1331.91
#2015-01-28|1335.47
#2015-01-29|1335.20
#2015-01-30|1349.01
#2015-02-02|1355.85
#2015-02-03|1339.80
#2015-02-04|1349.41
#2015-02-05|1338.28
#2015-02-06|1334.48
#2015-02-09|1341.48
#2015-02-10|1334.08
#2015-02-11|1324.97
#2015-02-12|1350.83
#2015-02-13|1355.54
#2015-02-16|1355.83
#2015-02-17|1349.88
#2015-02-18|1364.82
#2015-02-19|1371.63
#2015-02-20|1374.84
#2015-02-23|1382.33
#2015-02-24|1387.50
#2015-02-25|1389.78
#2015-02-26|1387.08
#2015-02-27|1388.33
#2015-03-02|1393.84
#2015-03-03|1417.65
#2015-03-04|1423.50
#2015-03-05|1442.39
#2015-03-06|1456.75
#2015-03-09|1432.60
#2015-03-10|1431.01
#2015-03-11|1433.82
#2015-03-12|1459.28
#2015-03-13|1445.78
#2015-03-16|1434.02
#2015-03-17|1451.45
#2015-03-18|1463.35
#2015-03-19|1463.88
#2015-03-20|1472.67
#2015-03-23|1496.76
#2015-03-24|1515.20
#2015-03-25|1517.36
#2015-03-26|1494.09
#2015-03-27|1486.18
#2015-03-30|1490.62
#2015-03-31|1481.28
#2015-04-01|1473.15
#2015-04-02|1482.87
#2015-04-03|1494.35
#2015-04-06|1507.86
#2015-04-07|1504.11
#2015-04-08|1529.53
#2015-04-09|1538.38
#2015-04-10|1527.96
#2015-04-13|1533.30
#2015-04-14|1540.16
#2015-04-15|1525.70
#2015-04-16|1525.24
#2015-04-17|1517.70
#2015-04-20|1517.04
#2015-04-21|1532.61
#2015-04-22|1538.89
#2015-04-23|1527.22
#2015-04-24|1526.34
#2015-04-27|1521.91
#2015-04-28|1524.35
#2015-04-29|1523.04
#2015-04-30|1493.25
#2015-05-01|1488.63
#2015-05-04|1489.73
#2015-05-05|1489.98
#2015-05-06|1486.85
#2015-05-07|1464.95
#2015-05-08|1468.50
#2015-05-11|1480.15
#2015-05-12|1469.01
#2015-05-13|1484.53
#2015-05-14|1480.20
#2015-05-15|1494.33
#2015-05-18|1503.55
#2015-05-19|1504.32
#2015-05-20|1514.69
#2015-05-21|1513.19
#2015-05-22|1508.51
#2015-05-25|1510.33
#2015-05-26|1490.34
#2015-05-27|1473.53
#2015-05-28|1473.38
#2015-05-29|1472.78
#2015-06-01|1470.94
#2015-06-02|1474.63
#2015-06-03|1459.21
#2015-06-04|1451.44
#2015-06-05|1447.11
#2015-06-08|1437.81
#2015-06-09|1430.47
#2015-06-10|1447.35
#2015-06-11|1450.90
#2015-06-12|1462.97
#2015-06-15|1462.76
#2015-06-16|1452.82
#2015-06-17|1453.82
#2015-06-18|1475.37
#2015-06-19|1478.72
#2015-06-22|1492.37
#2015-06-23|1502.59
#2015-06-24|1507.62
#2015-06-25|1509.65
#2015-06-26|1504.64
#2015-06-29|1475.12
#2015-06-30|1498.39
#2015-07-01|1503.88
#2015-07-02|1520.51
#2015-07-03|1524.50
#2015-07-06|1509.14
#2015-07-07|1516.18
#2015-07-08|1493.20
#2015-07-09|1496.99
#2015-07-10|1500.99
#2015-07-13|1520.90
#2015-07-14|1537.22
#2015-07-15|1551.68
#2015-07-16|1555.52
#2015-07-17|1562.53
#2015-07-20|1560.77
#2015-07-21|1565.14
#2015-07-22|1559.42
#2015-07-23|1571.84
#2015-07-24|1570.52
#2015-07-27|1538.96
#2015-07-28|1528.31
#2015-07-29|1530.96
#2015-07-30|1512.05
#2015-07-31|1530.09
#2015-08-03|1540.87
#2015-08-04|1568.26
#2015-08-05|1580.15
#2015-08-06|1583.41
#2015-08-07|1570.35
#2015-08-10|1588.88
#2015-08-11|1571.70
#2015-08-12|1564.74
#2015-08-13|1577.28
#2015-08-14|1582.60
#2015-08-17|1593.53
#2015-08-18|1589.37
#2015-08-19|1573.24
#2015-08-20|1558.09
#2015-08-21|1526.87
#2015-08-24|1471.90
#2015-08-25|1438.24
#2015-08-26|1471.35
#2015-08-27|1483.44
#2015-08-28|1508.92
#2015-08-31|1511.66
#2015-09-01|1461.60
#2015-09-02|1459.80
#2015-09-03|1472.61
#2015-09-04|1453.05
#2015-09-07|1445.07
#2015-09-08|1392.51
#2015-09-09|1470.91
#2015-09-10|1445.59
#2015-09-11|1457.16
#2015-09-14|1453.16
#2015-09-15|1452.95
#2015-09-16|1453.49
#2015-09-17|1451.45
#2015-09-18|1457.33
#2015-09-21|1449.40
#2015-09-22|1450.48
#2015-09-23|1441.19
#2015-09-24|1425.65
#2015-09-25|1432.00
#2015-09-28|1429.20
#2015-09-29|1368.04
#2015-09-30|1399.62
#2015-10-01|1415.36
#2015-10-02|1407.80
#2015-10-05|1428.78
#2015-10-06|1437.18
#2015-10-07|1429.60
#2015-10-08|1404.69
#2015-10-09|1423.69
#2015-10-12|1426.10
#2015-10-13|1429.60
#2015-10-14|1421.40
#2015-10-15|1456.87
#2015-10-16|1465.60
#2015-10-19|1469.66
#2015-10-20|1473.34
#2015-10-21|1472.40
#2015-10-22|1449.37
#2015-10-23|1466.21
#2015-10-26|1480.48
#2015-10-27|1485.45
#2015-10-28|1492.17
#2015-10-29|1497.22
#2015-10-30|1525.23
#2015-11-02|1501.91
#2015-11-03|1500.10
#2015-11-04|1513.66
#2015-11-05|1521.13
#2015-11-06|1526.70
#2015-11-09|1533.64
#2015-11-10|1536.11
#2015-11-11|1548.27
#2015-11-12|1549.40
#2015-11-13|1547.19
#2015-11-16|1540.39
#2015-11-17|1547.76
#2015-11-18|1546.05
#2015-11-19|1566.52
#2015-11-20|1575.83
#2015-11-23|1577.26
#2015-11-24|1590.64
#2015-11-25|1585.07
#2015-11-26|1593.51
#2015-11-27|1582.43
#2015-11-30|1556.74
#2015-12-01|1581.07
#2015-12-02|1584.16
#2015-12-03|1586.65
#2015-12-04|1560.52
#2015-12-07|1569.92
#2015-12-08|1552.49
#2015-12-09|1535.42
#2015-12-10|1525.91
#2015-12-11|1544.21
#2015-12-14|1530.12
#2015-12-15|1512.03
#2015-12-16|1537.97
#2015-12-17|1561.92
#2015-12-18|1571.69
#2015-12-21|1566.50
#2015-12-22|1572.04
#2015-12-23|1573.61
#2015-12-24|1555.96
#2015-12-25|1563.30
#2015-12-28|1570.46
#2015-12-29|1599.62
#2015-12-30|1598.02
#2015-12-31|1602.60
#2016-01-01|1602.96
#2016-01-04|1573.99
#2016-01-05|1569.84
#2016-01-06|1584.16
#2016-01-07|1573.25
#2016-01-08|1573.26
#2016-01-11|1566.39
#2016-01-12|1522.11
#2016-01-13|1544.36
#2016-01-14|1505.48
#2016-01-15|1512.52
#2016-01-18|1495.64
#2016-01-19|1497.84
#2016-01-20|1475.47
#2016-01-21|1437.60
#2016-01-22|1488.48
#2016-01-25|1511.29
#2016-01-26|1503.83
#2016-01-27|1516.40
#2016-01-28|1515.99
#2016-01-29|1516.02
#2016-02-01|1545.78
#2016-02-02|1573.06
#2016-02-03|1570.40
#2016-02-04|1545.94
#2016-02-05|1548.00
#2016-02-08|1573.19
#2016-02-09|1527.09
#2016-02-10|1488.45
#2016-02-11|1498.25
#2016-02-12|1421.26
#2016-02-15|1480.45
#2016-02-16|1482.29
#2016-02-17|1444.98
#2016-02-18|1493.91
#2016-02-19|1499.56
#2016-02-22|1516.85
#2016-02-23|1512.58
#2016-02-24|1514.24
#2016-02-25|1516.93
#2016-02-26|1511.96
#2016-02-29|1519.22
#2016-03-01|1527.34
#2016-03-02|1570.75
#2016-03-03|1584.53
#2016-03-04|1568.36
#2016-03-07|1563.09
#2016-03-08|1553.55
#2016-03-09|1541.55
#2016-03-10|1555.63
#2016-03-11|1557.79
#2016-03-14|1568.11
#2016-03-15|1566.39
#2016-03-16|1545.66
#2016-03-17|1571.07
#2016-03-18|1553.46
#2016-03-21|1554.62
#2016-03-22|1583.17
#2016-03-23|1571.23
#2016-03-24|1577.79
#2016-03-25|1575.94
#2016-03-28|1584.33
#2016-03-29|1576.59
#2016-03-30|1586.90
#2016-03-31|1574.48
#2016-04-01|1532.76
#2016-04-04|1558.34
#2016-04-05|1548.12
#2016-04-06|1549.77
#2016-04-07|1602.68
#2016-04-08|1609.81
#2016-04-11|1612.99
#2016-04-12|1613.89
#2016-04-13|1634.69
#2016-04-14|1657.72
#2016-04-15|1660.91
#2016-04-18|1633.14
#2016-04-19|1656.63
#2016-04-20|1657.32
#2016-04-21|1681.24
#2016-04-22|1659.01
#2016-04-25|1655.27
#2016-04-26|1654.07
#2016-04-27|1640.92
#2016-04-28|1634.18
#2016-04-29|1651.67
#2016-05-02|1619.96
#2016-05-03|1623.13
#2016-05-04|1612.74
#2016-05-05|1607.93
#2016-05-06|1615.48
#2016-05-09|1607.16
#2016-05-10|1629.26
#2016-05-11|1623.11
#2016-05-12|1617.10
#2016-05-13|1613.68
#2016-05-16|1607.24
#2016-05-17|1629.62
#2016-05-18|1610.52
#2016-05-19|1607.48
#2016-05-20|1604.42
#2016-05-23|1618.25
#2016-05-24|1609.09
#2016-05-25|1598.23
#2016-05-26|1613.93
#2016-05-27|1621.66
#2016-05-30|1625.60
#2016-05-31|1628.60
#2016-06-01|1622.81
#2016-06-02|1617.73
#2016-06-03|1646.47
#2016-06-06|1639.04
#2016-06-07|1657.43
#2016-06-08|1677.22
#2016-06-09|1675.31
#2016-06-10|1668.01
#2016-06-13|1629.78
#2016-06-14|1613.17
#2016-06-15|1619.39
#2016-06-16|1594.62
#2016-06-17|1591.80
#2016-06-20|1613.64
#2016-06-21|1640.23
#2016-06-22|1634.33
#2016-06-23|1624.24
#2016-06-24|1565.48
#2016-06-27|1627.76
#2016-06-28|1632.49
#2016-06-29|1659.32
#2016-06-30|1654.64
#2016-07-01|1680.66
#2016-07-04|1689.05
#2016-07-05|1692.03
#2016-07-06|1678.75
#2016-07-07|1684.20
#2016-07-08|1667.30
#2016-07-11|1683.70
#2016-07-12|1675.15
#2016-07-13|1673.49
#2016-07-14|1672.06
#2016-07-15|1642.90
#2016-07-18|1638.79
#2016-07-19|1659.28
#2016-07-20|1667.23
#2016-07-21|1658.35
#2016-07-22|1660.25
#2016-07-25|1662.04
#2016-07-26|1667.09
#2016-07-27|1651.96
#2016-07-28|1648.91
#2016-07-29|1684.55
#2016-08-01|1705.13
#2016-08-02|1706.00
#2016-08-03|1671.15
#2016-08-04|1666.52
#2016-08-05|1651.23
#2016-08-08|1634.50
#2016-08-09|1657.57
#2016-08-10|1663.40
#2016-08-11|1663.14
#2016-08-12|1687.05
#2016-08-15|1663.61
#2016-08-16|1654.91
#2016-08-17|1645.76
#2016-08-18|1615.46
#2016-08-19|1601.00
#2016-08-22|1602.23
#2016-08-23|1622.16
#2016-08-24|1626.68
#2016-08-25|1616.17
#2016-08-26|1594.94
#2016-08-29|1581.07
#2016-08-30|1579.99
#2016-08-31|1567.63
#2016-09-01|1583.43
#2016-09-02|1582.19
#2016-09-05|1593.90
#2016-09-06|1618.28
#2016-09-07|1629.00
#2016-09-08|1636.81
#2016-09-09|1615.65
#2016-09-12|1601.22
#2016-09-13|1610.34
#2016-09-14|1601.60
#2016-09-15|1596.57
#2016-09-16|1612.97
#2016-09-19|1619.57
#2016-09-20|1626.90
#2016-09-21|1665.89
#2016-09-22|1672.99
#2016-09-23|1676.42
#2016-09-26|1674.89
#2016-09-27|1699.66
#2016-09-28|1691.40
#2016-09-29|1674.42
#2016-09-30|1656.73
#2016-10-03|1667.57
#2016-10-04|1662.85
#2016-10-05|1650.18
#2016-10-06|1645.94
#2016-10-07|1646.65
#2016-10-10|1644.51
#2016-10-11|1644.45
#2016-10-12|1627.99
#2016-10-13|1627.86
#2016-10-14|1609.33
#2016-10-17|1607.59
#2016-10-18|1623.00
#2016-10-19|1631.16
#2016-10-20|1622.44
#2016-10-21|1614.06
#2016-10-24|1615.05
#2016-10-25|1611.89
#2016-10-26|1615.92
#2016-10-27|1605.63
#2016-10-28|1605.79
#2016-10-31|1599.25
#2016-11-01|1598.96
#2016-11-02|1581.39
#2016-11-03|1581.70
#2016-11-04|1549.83
#2016-11-07|1547.85
#2016-11-08|1535.92
#2016-11-09|1502.50
#2016-11-10|1553.64
#2016-11-11|1543.31
#2016-11-14|1519.50
#2016-11-15|1519.50
#2016-11-16|1525.59
#2016-11-17|1528.52
#2016-11-18|1507.15
#2016-11-21|1510.17
#2016-11-22|1513.85
#2016-11-23|1498.61
#2016-11-24|1478.08
#2016-11-25|1492.86
#2016-11-28|1498.56
#2016-11-29|1491.38
#2016-11-30|1476.81
#2016-12-01|1468.68
#2016-12-02|1461.48
#2016-12-05|1447.74
#2016-12-06|1451.95
#2016-12-07|1443.26
#2016-12-08|1430.38
#2016-12-09|1437.29
#2016-12-12|1449.30
#2016-12-13|1479.13
#2016-12-14|1471.31
#2016-12-15|1437.09
#2016-12-16|1442.07
#2016-12-19|1458.63
#2016-12-20|1452.60
#2016-12-21|1444.70
#2016-12-22|1436.39
#2016-12-23|1438.94
#2016-12-26|1448.72
#2016-12-27|1451.34
#2016-12-28|1454.01
#2016-12-29|1459.28
#2016-12-30|1471.04
#2017-01-02|1470.84
#2017-01-03|1457.36
#2017-01-04|1478.19
#2017-01-05|1507.88
#2017-01-06|1503.11
#2017-01-09|1499.08
#2017-01-10|1517.72
#2017-01-11|1510.60
#2017-01-12|1507.07
#2017-01-13|1509.89
#2017-01-16|1508.29
#2017-01-17|1505.10
#2017-01-18|1498.14
#2017-01-19|1480.14
#2017-01-20|1480.73
#2017-01-23|1482.36
#2017-01-24|1478.19
#2017-01-25|1480.33
#2017-01-26|1480.62
#2017-01-27|1476.53
#2017-01-30|1487.52
#2017-01-31|1484.26
#2017-02-01|1481.25
#2017-02-02|1494.91
#2017-02-03|1508.67
#2017-02-06|1516.62
#2017-02-07|1513.76
#2017-02-08|1521.39
#2017-02-09|1509.35
#2017-02-10|1524.78
#2017-02-13|1530.24
#2017-02-14|1505.88
#2017-02-15|1508.95
#2017-02-16|1524.74
#2017-02-17|1530.66
#2017-02-20|1525.01
#2017-02-21|1527.03
#2017-02-22|1531.92
#2017-02-23|1548.46
#2017-02-24|1548.50
#2017-02-27|1543.51
#2017-02-28|1540.62
#2017-03-01|1537.06
#2017-03-02|1533.06
#2017-03-03|1524.79
#2017-03-06|1527.65
#2017-03-07|1526.22
#2017-03-08|1512.61
#2017-03-09|1509.02
#2017-03-10|1525.46
#2017-03-13|1534.03
#2017-03-14|1539.05
#2017-03-15|1537.23
#2017-03-16|1555.52
#2017-03-17|1550.21
#2017-03-20|1554.89
#2017-03-21|1559.91
#2017-03-22|1549.72
#2017-03-23|1553.50
#2017-03-24|1567.32
#2017-03-27|1560.84
#2017-03-28|1581.27
#2017-03-29|1576.38
#2017-03-30|1562.64
#2017-03-31|1549.95
#2017-04-03|1566.14
#2017-04-04|1569.22
#2017-04-05|1566.28
#2017-04-06|1554.14
#2017-04-07|1560.31
#2017-04-10|1546.34
#2017-04-11|1561.32
#2017-04-12|1558.62
#2017-04-13|1562.93
#2017-04-14|1548.76
#2017-04-17|1568.87
#2017-04-18|1565.24
#2017-04-19|1563.89
#2017-04-20|1555.29
#2017-04-21|1568.36
#2017-04-24|1574.87
#2017-04-25|1570.65
#2017-04-26|1565.82
#2017-04-27|1562.56
#2017-04-28|1559.05
#2017-05-01|1559.31
#2017-05-02|1561.67
#2017-05-03|1558.24
#2017-05-04|1556.98
#2017-05-05|1555.37
#2017-05-08|1580.90
#2017-05-09|1572.02
#2017-05-10|1577.84
#2017-05-11|1577.87
#2017-05-12|1579.49
#2017-05-15|1583.91
#2017-05-16|1588.97
#2017-05-17|1601.54
#2017-05-18|1590.36
#2017-05-19|1582.22
#2017-05-22|1584.19
#2017-05-23|1579.23
#2017-05-24|1567.94
#2017-05-25|1568.85
#2017-05-26|1567.99
#2017-05-29|1558.66
#2017-05-30|1564.95
#2017-05-31|1570.75
#2017-06-01|1580.06
#2017-06-02|1597.86
#2017-06-05|1607.49
#2017-06-06|1594.50
#2017-06-07|1595.92
#2017-06-08|1589.14
#2017-06-09|1576.27
#2017-06-12|1582.37
#2017-06-13|1583.86
#2017-06-14|1599.06
#2017-06-15|1590.51
#2017-06-16|1588.58
#2017-06-19|1595.85
#2017-06-20|1591.46
#2017-06-21|1593.10
#2017-06-22|1602.13
#2017-06-23|1608.36
#2017-06-26|1612.67
#2017-06-27|1603.52
#2017-06-28|1592.61
#2017-06-29|1593.29
#2017-06-30|1591.95
#2017-07-03|1579.30
#2017-07-04|1570.87
#2017-07-05|1566.77
#2017-07-06|1568.89
#2017-07-07|1555.21
#2017-07-10|1559.52
#2017-07-11|1561.60
#2017-07-12|1568.76
#2017-07-13|1569.65
#2017-07-14|1579.85
#2017-07-17|1581.13
#2017-07-18|1585.32
#2017-07-19|1596.89
#2017-07-20|1604.97
#2017-07-21|1606.95
#2017-07-24|1599.38
#2017-07-25|1590.12
#2017-07-26|1590.54
#2017-07-27|1591.38
#2017-07-28|1588.72
#2017-07-31|1592.29
#2017-08-01|1598.39
#2017-08-02|1598.89
#2017-08-03|1594.57
#2017-08-04|1586.26
#2017-08-07|1592.56
#2017-08-08|1582.67
#2017-08-09|1570.24
#2017-08-10|1569.44
#2017-08-11|1565.22
#2017-08-14|1552.43
#2017-08-15|1551.45
#2017-08-16|1559.59
#2017-08-17|1565.30
#2017-08-18|1564.00
#2017-08-21|1558.52
#2017-08-22|1557.18
#2017-08-23|1565.03
#2017-08-24|1565.79
#2017-08-25|1571.59
#2017-08-28|1584.84
#2017-08-29|1588.85
#2017-08-30|1586.52
#2017-08-31|1596.17
#2017-09-01|1605.52
#2017-09-04|1596.37
#2017-09-05|1595.42
#2017-09-06|1595.75
#2017-09-07|1605.68
#2017-09-08|1610.72
#2017-09-11|1615.81
#2017-09-12|1615.54
#2017-09-13|1609.34
#2017-09-14|1612.91
#2017-09-15|1619.75
#2017-09-18|1617.85
#2017-09-19|1630.61
#2017-09-20|1626.53
#2017-09-21|1617.51
#2017-09-22|1613.57
#2017-09-25|1616.07
#2017-09-26|1612.45
#2017-09-27|1605.09
#2017-09-28|1603.91
#2017-09-29|1615.91
#2017-10-02|1616.17
#2017-10-03|1631.85
#2017-10-04|1636.66
#2017-10-05|1636.96
#2017-10-06|1636.30
#2017-10-09|1637.51
#2017-10-10|1652.60
#2017-10-11|1653.42
#2017-10-12|1661.99
#2017-10-13|1674.02
#2017-10-16|1687.39
#2017-10-17|1687.04
#2017-10-18|1688.31
#2017-10-19|1693.75
#2017-10-20|1692.63
#2017-10-23|1696.02
#2017-10-24|1703.41
#2017-10-25|1688.60
#2017-10-26|1682.68
#2017-10-27|1703.03
#2017-10-30|1702.03
#2017-10-31|1699.19
#2017-11-01|1709.74
#2017-11-02|1715.71
#2017-11-03|1715.78
#2017-11-06|1721.64
#2017-11-07|1721.39
#2017-11-08|1726.60
#2017-11-09|1719.09
#2017-11-10|1725.05
#2017-11-13|1719.78
#2017-11-14|1723.36
#2017-11-15|1721.00
#2017-11-16|1749.05
#2017-11-17|1760.13
#2017-11-20|1754.78
#2017-11-21|1761.65
#2017-11-22|1758.67
#2017-11-23|1764.34
#2017-11-24|1763.38
#2017-11-27|1761.41
#2017-11-28|1763.13
#2017-11-29|1763.38
#2017-11-30|1762.98
#2017-12-01|1762.46
#2017-12-04|1755.45
#2017-12-05|1745.02
#2017-12-06|1717.91
#2017-12-07|1724.23
#2017-12-08|1734.43
#2017-12-11|1757.93
#2017-12-12|1749.53
#2017-12-13|1767.88
#2017-12-14|1782.04
#2017-12-15|1780.10
#2017-12-18|1796.36
#2017-12-19|1793.84
#2017-12-20|1793.59
#2017-12-21|1793.18
#2017-12-22|1790.68
#2017-12-25|1795.15
#2017-12-26|1797.45
#2017-12-27|1811.64
#2017-12-28|1818.98
#2017-12-29|1824.89
#2018-01-01|1824.83
#2018-01-02|1838.69
#2018-01-03|1843.88
#2018-01-04|1872.81
#2018-01-05|1885.37
#2018-01-08|1901.97
#2018-01-09|1905.48
#2018-01-10|1917.32
#2018-01-11|1912.89
#2018-01-12|1920.48
#2018-01-15|1938.05
#2018-01-16|1935.93
#2018-01-17|1915.03
#2018-01-18|1903.66
#2018-01-19|1902.10
#2018-01-22|1911.57
#2018-01-23|1946.13
#2018-01-24|1962.54
#2018-01-25|1957.14
#2018-01-26|1968.63
#2018-01-29|1962.48
#2018-01-30|1948.59
#2018-01-31|1931.80
#2018-02-01|1943.39
#2018-02-02|1926.49
#2018-02-05|1886.62
#2018-02-06|1823.26
#2018-02-07|1830.84
#2018-02-08|1861.87
#2018-02-09|1845.71
#2018-02-12|1863.92
#2018-02-13|1865.91
#2018-02-14|1884.12
#2018-02-15|1904.16
#2018-02-16|1922.08
#2018-02-19|1937.87
#2018-02-20|1918.15
#2018-02-21|1904.94
#2018-02-22|1904.85
#2018-02-23|1926.10
#2018-02-26|1956.01
#2018-02-27|1960.02
#2018-02-28|1955.28
#2018-03-01|1926.48
#2018-03-02|1926.31
#2018-03-05|1914.64
#2018-03-06|1933.98
#2018-03-07|1914.81
#2018-03-08|1946.92
#2018-03-09|1932.46
#2018-03-12|1962.29
#2018-03-13|1969.70
#2018-03-14|1966.30
#2018-03-15|1975.99
#2018-03-16|1972.57
#2018-03-19|1967.34
#2018-03-20|1965.55
#2018-03-21|1956.51
#2018-03-22|1985.27
#2018-03-23|1923.12
#2018-03-26|1942.11
#2018-03-27|1967.56
#2018-03-28|1951.68
#2018-03-29|1963.85
#2018-03-30|1967.11
#2018-04-02|1964.30
#2018-04-03|1970.92
#2018-04-04|1981.29
#2018-04-05|1996.10
#2018-04-06|2002.91
#2018-04-09|2028.03
#2018-04-10|2010.50
#2018-04-11|1983.87
#2018-04-12|1969.21
#2018-04-13|1952.68
#2018-04-16|1981.64
#2018-04-17|1969.99
#2018-04-18|1970.36
#2018-04-19|1962.24
#2018-04-20|1949.99
#2018-04-23|1917.02
#2018-04-24|1915.14
#2018-04-25|1915.92
#2018-04-26|1921.32
#2018-04-27|1952.07
#2018-04-30|1946.39
#2018-05-01|1946.04
#2018-05-02|1920.78
#2018-05-03|1930.02
#2018-05-04|1919.28
#2018-05-07|1925.96
#2018-05-08|1928.45
#2018-05-09|1905.70
#2018-05-10|1908.58
#2018-05-11|1924.01
#2018-05-14|1934.15
#2018-05-15|1932.68
#2018-05-16|1944.04
#2018-05-17|1950.82
#2018-05-18|1959.78
#2018-05-21|1947.11
#2018-05-22|1947.88
#2018-05-23|1946.74
#2018-05-24|1969.60
#2018-05-25|1979.32
#2018-05-28|1979.70
#2018-05-29|1971.04
#2018-05-30|1951.40
#2018-05-31|1973.75
#2018-06-01|1968.53
#2018-06-04|1977.76
#2018-06-05|1969.94
#2018-06-06|1964.46
#2018-06-07|1963.24
#2018-06-08|1963.75
#2018-06-11|1967.00
#2018-06-12|1985.92
#2018-06-13|1989.19
#2018-06-14|1976.76
#2018-06-15|1995.49
#2018-06-18|1986.31
#2018-06-19|1951.39
#2018-06-20|1983.76
#2018-06-21|1978.99
#2018-06-22|1988.70
#2018-06-25|1972.51
#2018-06-26|1971.41
#2018-06-27|1952.12
#2018-06-28|1926.14
#2018-06-29|1945.53
#2018-07-02|1905.94
#2018-07-03|1908.73
#2018-07-04|1908.94
#2018-07-05|1894.04
#2018-07-06|1922.45
#2018-07-09|1951.70
#2018-07-10|1938.02
#2018-07-11|1916.49
#2018-07-12|1935.86
#2018-07-13|1953.95
#2018-07-16|1947.86
#2018-07-17|1957.31
#2018-07-18|1961.23
#2018-07-19|1943.73
#2018-07-20|1962.38
#2018-07-23|1950.04
#2018-07-24|1948.34
#2018-07-25|1949.64
#2018-07-26|1950.37
#2018-07-27|1957.80
#2018-07-30|1933.92
#2018-07-31|1925.52
#2018-08-01|1951.66
#2018-08-02|1934.05
#2018-08-03|1930.34
#2018-08-06|1913.53
#2018-08-07|1924.76
#2018-08-08|1929.00
#2018-08-09|1929.53
#2018-08-10|1917.50
#2018-08-13|1889.30
#2018-08-14|1909.60
#2018-08-15|1900.64
#2018-08-16|1886.82
#2018-08-17|1903.04
#2018-08-20|1900.63
#2018-08-21|1925.16
#2018-08-22|1924.31
#2018-08-23|1927.22
#2018-08-24|1951.87
#2018-08-27|1968.93
#2018-08-28|1960.50
#2018-08-29|1962.59
#2018-08-30|1961.79
#2018-08-31|1986.87
#2018-09-03|1978.90
#2018-09-04|1979.94
#2018-09-05|1957.99
#2018-09-06|1955.16
#2018-09-07|1959.21
#2018-09-10|1961.76
#2018-09-11|1977.16
#2018-09-12|1967.95
#2018-09-13|1975.12
#2018-09-14|1982.39
#2018-09-17|1976.60
#2018-09-18|1999.99
#2018-09-19|2018.64
#2018-09-20|2015.77
#2018-09-21|2022.26
#2018-09-24|2012.09
#2018-09-25|2028.72
#2018-09-26|2053.85
#2018-09-27|2041.91
#2018-09-28|2050.00
#2018-10-01|2037.89
#2018-10-02|2040.64
#2018-10-03|2032.38
#2018-10-04|2005.23
#2018-10-05|1986.56
#2018-10-08|1983.69
#2018-10-09|1961.53
#2018-10-10|1970.53
#2018-10-11|1900.87
#2018-10-12|1910.70
#2018-10-15|1896.38
#2018-10-16|1903.74
#2018-10-17|1924.15
#2018-10-18|1913.61
#2018-10-19|1928.02
#2018-10-22|1925.71
#2018-10-23|1867.46
#2018-10-24|1855.48
#2018-10-25|1802.50
#2018-10-26|1794.38
#2018-10-29|1767.91
#2018-10-30|1787.30
#2018-10-31|1811.10
#2018-11-01|1796.01
#2018-11-02|1850.78
#2018-11-05|1838.56
#2018-11-06|1870.87
#2018-11-07|1865.86
#2018-11-08|1884.64
#2018-11-09|1869.57
#2018-11-12|1849.92
#2018-11-13|1831.14
#2018-11-14|1824.11
#2018-11-15|1831.24
#2018-11-16|1841.43
#2018-11-19|1873.87
#2018-11-20|1843.18
#2018-11-21|1831.60
#2018-11-22|1846.99
#2018-11-23|1844.65
#2018-11-26|1842.15
#2018-11-27|1827.62
#2018-11-28|1839.69
#2018-11-29|1861.22
#2018-11-30|1888.31
#2018-12-03|1902.01
#2018-12-04|1884.40
#2018-12-05|1877.41
#2018-12-06|1823.65
#2018-12-07|1830.13
#2018-12-10|1790.07
#2018-12-11|1766.26
#2018-12-12|1807.79
#2018-12-13|1824.33
#2018-12-14|1788.23
#2018-12-17|1785.64
#2018-12-18|1752.48
#2018-12-19|1751.52
#2018-12-20|1725.35
#2018-12-21|1710.29
#2018-12-24|1710.31
#2018-12-25|1636.09
#2018-12-26|1662.42
#2018-12-27|1708.89
#2018-12-28|1701.16
#2018-12-31|1710.77
#2019-01-01|1711.18
#2019-01-02|1702.12
#2019-01-03|1706.72
#2019-01-04|1706.74
#2019-01-07|1733.73
#2019-01-08|1738.82
#2019-01-09|1772.59
#2019-01-10|1767.19
#2019-01-11|1768.18
#2019-01-14|1762.58
#2019-01-15|1771.73
#2019-01-16|1770.01
#2019-01-17|1768.04
#2019-01-18|1785.12
#2019-01-21|1783.56
#2019-01-22|1781.34
#2019-01-23|1776.02
#2019-01-24|1788.89
#2019-01-25|1785.21
#2019-01-28|1776.44
#2019-01-29|1791.63
#2019-01-30|1779.83
#2019-01-31|1798.84
#2019-02-01|1815.34
#2019-02-04|1820.03
#2019-02-05|1803.36
#2019-02-06|1805.09
#2019-02-07|1794.74
#2019-02-08|1780.12
#2019-02-11|1774.56
#2019-02-12|1807.77
#2019-02-13|1814.62
#2019-02-14|1819.97
#2019-02-15|1809.24
#2019-02-18|1828.15
#2019-02-19|1826.03
#2019-02-20|1834.18
#2019-02-21|1838.46
#2019-02-22|1833.34
#2019-02-25|1839.96
#2019-02-26|1853.92
#2019-02-27|1869.32
#2019-02-28|1852.05
#2019-03-01|1867.85
#2019-03-04|1898.07
#2019-03-05|1895.26
#2019-03-06|1888.12
#2019-03-07|1870.88
#2019-03-08|1848.96
#2019-03-11|1856.97
#2019-03-12|1889.31
#2019-03-13|1878.25
#2019-03-14|1863.89
#2019-03-15|1880.86
#2019-03-18|1891.44
#2019-03-19|1887.10
#2019-03-20|1886.22
#2019-03-21|1892.51
#2019-03-22|1874.06
#2019-03-25|1812.45
#2019-03-26|1843.95
#2019-03-27|1852.32
#2019-03-28|1818.87
#2019-03-29|1845.96
#2019-04-01|1862.42
#2019-04-02|1853.02
#2019-04-03|1855.00
#2019-04-04|1842.16
#2019-04-05|1836.01
#2019-04-08|1840.63
#2019-04-09|1850.25
#2019-04-10|1848.24
#2019-04-11|1844.28
#2019-04-12|1820.66
#2019-04-15|1829.49
#2019-04-16|1827.60
#2019-04-17|1817.65
#2019-04-18|1773.76
#2019-04-19|1780.27
#2019-04-22|1785.08
#2019-04-23|1794.14
#2019-04-24|1798.07
#2019-04-25|1797.32
#2019-04-26|1805.32
#2019-04-29|1808.09
#2019-04-30|1810.45
#2019-05-01|1812.66
#2019-05-02|1806.56
#2019-05-03|1809.55
#2019-05-06|1804.93
#2019-05-07|1830.37
#2019-05-08|1797.77
#2019-05-09|1782.46
#2019-05-10|1792.49
#2019-05-13|1774.47
#2019-05-14|1770.23
#2019-05-15|1759.99
#2019-05-16|1755.52
#2019-05-17|1764.21
#2019-05-20|1759.22
#2019-05-21|1745.41
#2019-05-22|1745.51
#2019-05-23|1750.10
#2019-05-24|1758.40
#2019-05-27|1765.48
#2019-05-28|1775.14
#2019-05-29|1752.38
#2019-05-30|1724.28
#2019-05-31|1727.65
#2019-06-03|1725.31
#2019-06-04|1724.61
#2019-06-05|1752.49
#2019-06-06|1745.62
#2019-06-07|1753.84
#2019-06-10|1770.37
#2019-06-11|1774.41
#2019-06-12|1768.55
#2019-06-13|1760.85
#2019-06-14|1759.05
#2019-06-17|1743.36
#2019-06-18|1738.96
#2019-06-19|1762.64
#2019-06-20|1788.30
#2019-06-21|1753.83
#2019-06-24|1764.75
#2019-06-25|1761.98
#2019-06-26|1759.51
#2019-06-27|1754.59
#2019-06-28|1757.65
#2019-07-01|1786.59
#2019-07-02|1796.50
#2019-07-03|1796.37
#2019-07-04|1795.58
#2019-07-05|1792.35
#2019-07-08|1757.39
#2019-07-09|1754.68
#2019-07-10|1767.65
#2019-07-11|1780.52
#2019-07-12|1778.57
#2019-07-15|1780.99
#2019-07-16|1775.21
#2019-07-17|1770.82
#2019-07-18|1750.46
#2019-07-19|1781.79
#2019-07-22|1762.95
#2019-07-23|1766.21
#2019-07-24|1761.87
#2019-07-25|1756.55
#2019-07-26|1758.18
#2019-07-29|1754.80
#2019-07-30|1764.06
#2019-07-31|1769.86
#2019-08-01|1777.70
#2019-08-02|1768.26
#2019-08-05|1726.58
#2019-08-06|1714.30
#2019-08-07|1730.07
#2019-08-08|1736.92
#2019-08-09|1754.78
#2019-08-12|1760.68
#2019-08-13|1722.32
#2019-08-14|1742.69
#2019-08-15|1722.31
#2019-08-16|1727.42
#2019-08-19|1737.37
#2019-08-20|1760.84
#2019-08-21|1753.45
#2019-08-22|1748.73
#2019-08-23|1758.10
#2019-08-26|1724.54
#2019-08-27|1739.37
#2019-08-28|1733.32
#2019-08-29|1737.02
#2019-08-30|1764.66
#2019-09-02|1758.59
#2019-09-03|1760.21
#2019-09-04|1768.53
#2019-09-05|1780.85
#2019-09-06|1782.37
#2019-09-09|1790.17
#2019-09-10|1764.45
#2019-09-11|1773.13
#2019-09-12|1778.91
#2019-09-13|1794.16
#2019-09-16|1795.87
#2019-09-17|1796.06
#2019-09-18|1791.22
#2019-09-19|1803.71
#2019-09-20|1816.31
#2019-09-23|1812.75
#2019-09-24|1818.44
#2019-09-25|1813.64
#2019-09-26|1811.26
#2019-09-27|1796.09
#2019-09-30|1774.42
#2019-10-01|1782.82
#2019-10-02|1775.37
#2019-10-03|1763.62
#2019-10-04|1765.12
#2019-10-07|1767.66
#2019-10-08|1788.92
#2019-10-09|1776.97
#2019-10-10|1769.58
#2019-10-11|1769.96
#2019-10-14|1778.68
#2019-10-15|1803.75
#2019-10-16|1818.98
#2019-10-17|1819.58
#2019-10-18|1817.07
#2019-10-21|1810.38
#2019-10-22|1817.46
#2019-10-23|1838.18
#2019-10-24|1852.91
#2019-10-25|1878.53
#2019-10-28|1878.20
#2019-10-29|1899.79
#2019-10-30|1911.64
#2019-10-31|1930.60
#2019-11-01|1914.96
#2019-11-04|1918.10
#2019-11-05|1925.33
#2019-11-06|1924.82
#2019-11-07|1938.91
#2019-11-08|1947.69
#2019-11-11|1937.74
#2019-11-12|1934.97
#2019-11-13|1923.27
#2019-11-14|1920.40
#2019-11-15|1935.69
#2019-11-18|1955.98
#2019-11-19|1976.83
#2019-11-20|1982.36
#2019-11-21|1970.02
#2019-11-22|1968.51
#2019-11-25|1975.06
#2019-11-26|1978.61
#2019-11-27|1977.68
#2019-11-28|1976.24
#2019-11-29|1952.45
#2019-12-02|1971.47
#2019-12-03|1971.29
#2019-12-04|1952.49
#2019-12-05|1964.94
#2019-12-06|1969.53
#2019-12-09|1958.77
#2019-12-10|1964.23
#2019-12-11|1958.52
#2019-12-12|1952.69
#2019-12-13|1979.06
#2019-12-16|1962.03
#2019-12-17|1999.43
#2019-12-18|1986.61
#2019-12-19|1993.19
#2019-12-20|1988.81
#2019-12-23|2003.95
#2019-12-24|2003.20
#2019-12-25|2003.36
#2019-12-26|2006.89
#2019-12-27|2012.56
#2019-12-30|2013.22
#2019-12-31|2016.89
#2020-01-01|2017.02
#2020-01-02|2023.69
#2020-01-03|2022.03
#2020-01-06|1975.11
#2020-01-07|2006.73
#2020-01-08|1979.92
#2020-01-09|2007.57
#2020-01-10|2022.59
#2020-01-13|2023.43
#2020-01-14|2024.51
#2020-01-15|2024.67
#2020-01-16|2040.65
#2020-01-17|2045.04
#2020-01-20|2048.19
#2020-01-21|2038.91
#2020-01-22|2057.94
#2020-01-23|2049.88
#2020-01-24|2054.52
#2020-01-27|2047.45
#2020-01-28|2034.02
#2020-01-29|2031.22
#2020-01-30|2003.49
#2020-01-31|2016.37
#2020-02-03|2007.37
#2020-02-04|2018.77
#2020-02-05|2033.15
#2020-02-06|2080.92
#2020-02-07|2098.39
#2020-02-10|2081.28
#2020-02-11|2081.06
#2020-02-12|2071.08
#2020-02-13|2063.22
#2020-02-14|2056.25
#2020-02-17|2033.10
#2020-02-18|2014.03
#2020-02-19|2017.52
#2020-02-20|1997.50
#2020-02-21|1992.77
#2020-02-24|1987.07
#2020-02-25|1952.39
#2020-02-26|1924.93
#2020-02-27|1908.73
#2020-02-28|1875.20
#2020-03-02|1900.37
#2020-03-03|1898.69
#2020-03-04|1902.41
#2020-03-05|1948.67
#2020-03-06|1929.40
#2020-03-09|1885.66
#2020-03-10|1895.34
#2020-03-11|1846.34
#2020-03-12|1745.47
#2020-03-13|1667.23
#2020-03-16|1625.79
#2020-03-17|1633.97
#2020-03-18|1606.81
#2020-03-19|1600.90
#2020-03-20|1621.84
#2020-03-23|1606.08
#2020-03-24|1635.24
#2020-03-25|1737.34
#2020-03-26|1750.80
#2020-03-27|1849.80
#2020-03-30|1865.93
#2020-03-31|1868.56
#2020-04-01|1802.27
#2020-04-02|1787.41
#2020-04-03|1789.67
#2020-04-06|1839.59
#2020-04-07|1877.84
#2020-04-08|1918.01
#2020-04-09|1922.83
#2020-04-10|1941.79
#2020-04-13|1945.41
#2020-04-14|1981.34
#2020-04-15|1986.31
#2020-04-16|1962.50
#2020-04-17|1984.53
#2020-04-20|1970.29
#2020-04-21|1952.78
#2020-04-22|1962.03
#2020-04-23|1973.45
#2020-04-24|1981.22
#2020-04-27|2006.75
#2020-04-28|2009.77
#2020-04-29|2014.99
#2020-04-30|2003.06
#2020-05-01|1981.28
#2020-05-04|1966.34
#2020-05-05|1970.10
#2020-05-06|1987.47
#2020-05-07|1993.19
#2020-05-08|2021.21
#2020-05-11|1999.69
#2020-05-12|2013.64
#2020-05-13|2049.72
#2020-05-14|2050.17
#2020-05-15|2044.69
#2020-05-18|2059.37
#2020-05-19|2065.30
#2020-05-20|2098.76
#2020-05-21|2094.82
#2020-05-22|2071.24
#2020-05-25|2095.22
#2020-05-26|2131.85
#2020-05-27|2142.53
#2020-05-28|2155.20
#2020-05-29|2214.10
#2020-06-01|2225.90
#2020-06-02|2217.96
#2020-06-03|2216.03
#2020-06-04|2225.73
#2020-06-05|2217.50
#2020-06-08|2225.30
#2020-06-09|2247.85
#2020-06-10|2270.86
#2020-06-11|2250.45
#2020-06-12|2231.97
#2020-06-15|2180.30
#2020-06-16|2264.97
#2020-06-17|2267.09
#2020-06-18|2272.19
#2020-06-19|2278.59
#2020-06-22|2295.07
#2020-06-23|2316.28
#2020-06-24|2307.21
#2020-06-25|2309.29
#2020-06-26|2315.58
#2020-06-29|2282.97
#2020-06-30|2273.50
#2020-07-01|2243.30
#2020-07-02|2253.30
#2020-07-03|2274.91
#2020-07-06|2283.19
#2020-07-07|2268.45
#2020-07-08|2268.36
#2020-07-09|2276.23
#2020-07-10|2270.81
#2020-07-13|2301.12
#2020-07-14|2279.80
#2020-07-15|2294.84
#2020-07-16|2238.63
#2020-07-17|2266.68
#2020-07-20|2279.31
#2020-07-21|2317.62
#2020-07-22|2293.27
#2020-07-23|2316.64
#2020-07-24|2304.85
#2020-07-27|2318.82
#2020-07-28|2349.45
#2020-07-29|2346.40
#2020-07-30|2352.24
#2020-07-31|2309.89
#2020-08-03|2340.53
#2020-08-04|2360.81
#2020-08-05|2389.94
#2020-08-06|2381.42
#2020-08-07|2365.01
#2020-08-10|2364.85
#2020-08-11|2390.42
#2020-08-12|2360.51
#2020-08-13|2397.45
#2020-08-14|2405.26
#2020-08-17|2386.90
#2020-08-18|2417.15
#2020-08-19|2417.42
#2020-08-20|2394.81
#2020-08-21|2406.00
#2020-08-24|2425.80
#2020-08-25|2401.92
#2020-08-26|2411.03
#2020-08-27|2408.82
#2020-08-28|2414.73
#2020-08-31|2401.60
#2020-09-01|2414.56
#2020-09-02|2415.51
#2020-09-03|2408.90
#2020-09-04|2363.77
#2020-09-07|2357.71
#2020-09-08|2373.19
#2020-09-09|2337.60
#2020-09-10|2344.72
#2020-09-11|2385.68
#2020-09-14|2411.78
#2020-09-15|2423.35
#2020-09-16|2455.34
#2020-09-17|2444.74
#2020-09-18|2467.73
#2020-09-21|2443.15
#2020-09-22|2419.92
#2020-09-23|2416.64
#2020-09-24|2379.58
#2020-09-25|2378.12
#2020-09-28|2416.55
#2020-09-29|2413.77
#2020-09-30|2398.94
#2020-10-01|2400.69
#2020-10-02|2373.52
#2020-10-05|2391.15
#2020-10-06|2414.09
#2020-10-07|2395.82
#2020-10-08|2417.46
#2020-10-09|2413.79
#2020-10-12|2431.42
#2020-10-13|2411.97
#2020-10-14|2410.71
#2020-10-15|2366.34
#2020-10-16|2344.87
#2020-10-19|2353.82
#2020-10-20|2339.93
#2020-10-21|2358.97
#2020-10-22|2316.00
#2020-10-23|2306.47
#2020-10-26|2282.81
#2020-10-27|2300.28
#2020-10-28|2310.10
#2020-10-29|2307.94
#2020-10-30|2255.01
#2020-11-02|2279.74
#2020-11-03|2297.84
#2020-11-04|2351.26
#2020-11-05|2454.44
#2020-11-06|2452.66
#2020-11-09|2439.96
#2020-11-10|2406.65
#2020-11-11|2429.37
#2020-11-12|2440.37
#2020-11-13|2447.88
#2020-11-16|2459.10
#2020-11-17|2452.47
#2020-11-18|2457.92
#2020-11-19|2453.97
#2020-11-20|2462.50
#2020-11-23|2454.05
#2020-11-24|2473.58
#2020-11-25|2478.66
#2020-11-26|2515.19
#2020-11-27|2550.80
#2020-11-30|2534.85
#2020-12-01|2543.19
#2020-12-02|2539.87
#2020-12-03|2552.12
#2020-12-04|2567.54
#2020-12-07|2576.71
#2020-12-08|2534.67
#2020-12-09|2551.68
#2020-12-10|2549.06
#2020-12-11|2562.50
#2020-12-14|2550.06
#2020-12-15|2563.46
#2020-12-16|2570.83
#2020-12-17|2597.53
#2020-12-18|2610.71
#2020-12-21|2612.22
#2020-12-22|2585.03
#2020-12-23|2593.08
#2020-12-24|2595.98
#2020-12-25|2590.69
#2020-12-28|2597.34
#2020-12-29|2661.91
#2020-12-30|2667.82
#2020-12-31|2675.86
#2021-01-01|2677.15
#2021-01-04|2674.47
#2021-01-05|2668.58
#2021-01-06|2648.50
#2021-01-07|2654.76
#2021-01-08|2695.24
#2021-01-11|2683.28
#2021-01-12|2705.17
#2021-01-13|2689.30
#2021-01-14|2690.66
#2021-01-15|2657.42
#2021-01-18|2648.58
#2021-01-19|2661.76
#2021-01-20|2684.71
#2021-01-21|2692.46
#2021-01-22|2690.86
#2021-01-25|2734.15
#2021-01-26|2702.22
#2021-01-27|2679.04
#2021-01-28|2622.89
#2021-01-29|2592.41
#2021-02-01|2643.64
#2021-02-02|2654.41
#2021-02-03|2662.62
#2021-02-04|2622.40
#2021-02-05|2637.71
#2021-02-08|2653.61
#2021-02-09|2662.34
#2021-02-10|2675.24
#2021-02-11|2675.06
#2021-02-12|2663.52
#2021-02-15|2686.73
#2021-02-16|2689.45
#2021-02-17|2663.46
#2021-02-18|2644.44
#2021-02-19|2637.88
#2021-02-22|2589.72
#2021-02-23|2581.62
#2021-02-24|2501.52
#2021-02-25|2527.41
#2021-02-26|2436.20
#2021-03-01|2479.54
#2021-03-02|2475.17
#2021-03-03|2495.94
#2021-03-04|2429.63
#2021-03-05|2409.19
#2021-03-08|2371.42
#2021-03-09|2393.10
#2021-03-10|2412.38
#2021-03-11|2443.10
#2021-03-12|2447.11
#2021-03-15|2444.91
#2021-03-16|2481.78
#2021-03-17|2490.42
#2021-03-18|2508.22
#2021-03-19|2494.68
#2021-03-22|2482.43
#2021-03-23|2461.98
#2021-03-24|2423.01
#2021-03-25|2430.05
#2021-03-26|2478.17
#2021-03-29|2477.31
#2021-03-30|2476.74
#2021-03-31|2454.97
#2021-04-01|2489.75
#2021-04-02|2486.41
#2021-04-05|2485.89
#2021-04-06|2461.13
#2021-04-07|2458.32
#2021-04-08|2463.66
#2021-04-09|2468.92
#2021-04-12|2458.18
#2021-04-13|2465.88
#2021-04-14|2479.90
#2021-04-15|2488.39
#2021-04-16|2500.77
#2021-04-19|2526.79
#2021-04-20|2513.05
#2021-04-21|2486.73
#2021-04-22|2532.75
#2021-04-23|2544.72
#2021-04-26|2525.47
#2021-04-27|2489.49
#2021-04-28|2474.87
#2021-04-29|2473.57
#2021-04-30|2454.30
#2021-05-03|2444.73
#2021-05-04|2441.87
#2021-05-05|2431.31
#2021-05-06|2454.72
#2021-05-07|2454.63
#2021-05-10|2501.72
#2021-05-11|2457.32
#2021-05-12|2427.63
#2021-05-13|2386.60
#2021-05-14|2441.03
#2021-05-17|2440.35
#2021-05-18|2477.50
#2021-05-19|2490.45
#2021-05-20|2475.40
#2021-05-21|2499.48
#2021-05-24|2491.22
#2021-05-25|2503.58
#2021-05-26|2509.12
#2021-05-27|2514.84
#2021-05-28|2506.96
#2021-05-31|2533.41
#2021-06-01|2524.15
#2021-06-02|2495.98
#2021-06-03|2503.39
#2021-06-04|2500.48
#2021-06-07|2509.14
#2021-06-08|2541.47
#2021-06-09|2543.19
#2021-06-10|2569.09
#2021-06-11|2593.06
#2021-06-14|2597.63
#2021-06-15|2602.03
#2021-06-16|2577.14
#2021-06-17|2552.85
#2021-06-18|2581.57
#2021-06-21|2559.21
#2021-06-22|2602.42
#2021-06-23|2609.95
#2021-06-24|2612.05
#2021-06-25|2620.21
#2021-06-28|2630.59
#2021-06-29|2620.45
#2021-06-30|2603.87
#2021-07-01|2597.40
#2021-07-02|2587.07
#2021-07-05|2587.81
#2021-07-06|2546.21
#2021-07-07|2556.20
#2021-07-08|2525.76
#2021-07-09|2519.86
#2021-07-12|2553.76
#2021-07-13|2553.46
#2021-07-14|2581.75
#2021-07-15|2564.12
#2021-07-16|2541.39
#2021-07-19|2542.92
#2021-07-20|2524.76
#2021-07-21|2511.76
#2021-07-22|2516.97
#2021-07-23|2498.74
#2021-07-26|2470.74
#2021-07-27|2426.26
#2021-07-28|2445.16
#2021-07-29|2490.78
#2021-07-30|2436.99
#2021-08-02|2479.06
#2021-08-03|2492.28
#2021-08-04|2486.06
#2021-08-05|2481.20
#2021-08-06|2460.21
#2021-08-09|2457.40
#2021-08-10|2484.95
#2021-08-11|2482.56
#2021-08-12|2468.95
#2021-08-13|2479.79
#2021-08-16|2468.98
#2021-08-17|2450.47
#2021-08-18|2457.07
#2021-08-19|2456.30
#2021-08-20|2418.62
#2021-08-23|2471.64
#2021-08-24|2502.61
#2021-08-25|2495.81
#2021-08-26|2476.72
#2021-08-27|2467.48
#2021-08-30|2494.65
#2021-08-31|2529.82
#2021-09-01|2545.81
#2021-09-02|2541.41
#2021-09-03|2586.57
#2021-09-06|2603.21
#2021-09-07|2596.45
#2021-09-08|2592.40
#2021-09-09|2568.91
#2021-09-10|2576.27
#2021-09-13|2560.02
#2021-09-14|2581.27
#2021-09-15|2569.78
#2021-09-16|2561.83
#2021-09-17|2591.12
#2021-09-20|2582.71
#2021-09-21|2575.36
#2021-09-22|2564.58
#2021-09-23|2560.23
#2021-09-24|2568.71
#2021-09-27|2551.35
#2021-09-28|2518.80
#2021-09-29|2482.09
#2021-09-30|2498.39
#2021-10-01|2475.59
#2021-10-04|2450.38
#2021-10-05|2387.92
#2021-10-06|2348.77
#2021-10-07|2367.20
#2021-10-08|2362.01
#2021-10-11|2362.75
#2021-10-12|2336.65
#2021-10-13|2341.01
#2021-10-14|2364.38
#2021-10-15|2381.91
#2021-10-18|2364.86
#2021-10-19|2384.50
#2021-10-20|2381.56
#2021-10-21|2353.73
#2021-10-22|2363.39
#2021-10-25|2365.76
#2021-10-26|2378.11
#2021-10-27|2370.95
#2021-10-28|2339.04
#2021-10-29|2326.71
#2021-11-01|2338.07
#2021-11-02|2327.02
#2021-11-03|2322.34
#2021-11-04|2335.00
#2021-11-05|2316.63
#2021-11-08|2288.09
#2021-11-09|2303.29
#2021-11-10|2295.96
#2021-11-11|2294.85
#2021-11-12|2316.58
#2021-11-15|2351.71
#2021-11-16|2352.93
#2021-11-17|2347.94
#2021-11-18|2329.65
#2021-11-19|2341.61
#2021-11-22|2323.32
#2021-11-23|2304.34
#2021-11-24|2284.70
#2021-11-25|2302.38
#2021-11-26|2307.01
#2021-11-29|2281.73
#2021-11-30|2255.72
#2021-12-01|2249.71
#2021-12-02|2237.84
#2021-12-03|2248.15
#2021-12-06|2193.93
#2021-12-07|2221.40
#2021-12-08|2264.61
#2021-12-09|2279.87
#2021-12-10|2242.15
#2021-12-13|2231.02
#2021-12-14|2236.05
#2021-12-15|2185.64
#2021-12-16|2235.31
#2021-12-17|2195.73
#2021-12-20|2170.26
#2021-12-21|2191.24
#2021-12-22|2191.76
#2021-12-23|2195.17
#2021-12-24|2192.46
#2021-12-27|2188.93
#2021-12-28|2211.62
#2021-12-29|2203.96
#2021-12-30|2199.22
#2021-12-31|2216.44
#2022-01-03|2204.22
#2022-01-04|2197.21
#2022-01-05|2144.63
#2022-01-06|2093.32
#2022-01-07|2099.97
#2022-01-10|2120.94
#2022-01-11|2132.70
#2022-01-12|2166.33
#2022-01-13|2139.17
#2022-01-14|2116.68
#2022-01-17|2104.95
#2022-01-18|2089.04
#2022-01-19|2049.10
#2022-01-20|2078.13
#2022-01-21|2071.84
#2022-01-24|2052.88
#2022-01-25|2015.40
#2022-01-26|1994.14
#2022-01-27|1920.36
#2022-01-28|1942.49
#2022-01-31|1967.03
#2022-02-01|1975.63
#2022-02-02|2010.72
#2022-02-03|2011.83
#2022-02-04|2016.83
#2022-02-07|2015.48
#2022-02-08|1986.31
#2022-02-09|1999.56
#2022-02-10|2001.30
#2022-02-11|1980.37
#2022-02-14|1942.07
#2022-02-15|1952.37
#2022-02-16|1988.96
#2022-02-17|1988.79
#2022-02-18|1982.80
#2022-02-21|1974.77
#2022-02-22|1959.93
#2022-02-23|1972.34
#2022-02-24|1932.40
#2022-02-25|1964.76
#2022-02-28|1980.35
#2022-03-01|1997.54
#2022-03-02|1953.26
#2022-03-03|1963.23
#2022-03-04|1933.41
#2022-03-07|1876.51
#2022-03-08|1864.87
#2022-03-09|1840.17
#2022-03-10|1890.92
#2022-03-11|1852.52
#2022-03-14|1810.58
#2022-03-15|1795.31
#2022-03-16|1840.07
#2022-03-17|1915.62
#2022-03-18|1916.01
#2022-03-21|1911.29
#2022-03-22|1896.45
#2022-03-23|1945.45
#2022-03-24|1945.68
#2022-03-25|1931.94
#2022-03-28|1901.55
#2022-03-29|1934.13
#2022-03-30|1948.29
#2022-03-31|1922.40
#2022-04-01|1900.45
#2022-04-04|1949.02
#2022-04-05|1944.33
#2022-04-06|1922.83
#2022-04-07|1916.25
#2022-04-08|1924.56
#2022-04-11|1891.17
#2022-04-12|1867.00
#2022-04-13|1878.14
#2022-04-14|1893.37
#2022-04-15|1876.09
#2022-04-18|1850.56
#2022-04-19|1821.90
#2022-04-20|1843.44
#2022-04-21|1839.60
#2022-04-22|1822.41
#2022-04-25|1795.94
#2022-04-26|1812.63
#2022-04-27|1790.67
#2022-04-28|1797.75
#2022-04-29|1823.35
#2022-05-02|1812.86
#2022-05-03|1809.06
#2022-05-04|1790.21
#2022-05-05|1782.08
#2022-05-06|1764.40
#2022-05-09|1731.41
#2022-05-10|1724.45
#2022-05-11|1729.89
#2022-05-12|1713.97
#2022-05-13|1743.30
#2022-05-16|1741.98
#2022-05-17|1755.17
#2022-05-18|1774.74
#2022-05-19|1753.08
#2022-05-20|1785.72
#2022-05-23|1812.50
#2022-05-24|1792.34
#2022-05-25|1790.93
#2022-05-26|1778.19
#2022-05-27|1787.47
#2022-05-30|1816.09
#2022-05-31|1810.63
#2022-06-01|1788.67
#2022-06-02|1756.58
#2022-06-03|1760.34
#2022-06-06|1778.96
#2022-06-07|1760.53
#2022-06-08|1788.81
#2022-06-09|1792.89
#2022-06-10|1761.18
#2022-06-13|1721.31
#2022-06-14|1689.05
#2022-06-15|1675.34
#2022-06-16|1688.36
#2022-06-17|1661.65
#2022-06-20|1669.82
#2022-06-21|1699.28
#2022-06-22|1699.49
#2022-06-23|1720.99
#2022-06-24|1766.40
#2022-06-27|1781.00
#2022-06-28|1782.71
#2022-06-29|1757.37
#2022-06-30|1763.04
#2022-07-01|1753.50
#2022-07-04|1781.64
#2022-07-05|1804.36
#2022-07-06|1819.90
#2022-07-07|1836.43
#2022-07-08|1825.36
#2022-07-11|1835.16
#2022-07-12|1818.78
#2022-07-13|1819.00
#2022-07-14|1821.39
#2022-07-15|1817.29
#2022-07-18|1825.06
#2022-07-19|1810.92
#2022-07-20|1842.25
#2022-07-21|1846.69
#2022-07-22|1853.32
#2022-07-25|1836.86
#2022-07-26|1829.23
#2022-07-27|1831.17
#2022-07-28|1863.93
#2022-07-29|1848.78
#2022-08-01|1858.20
#2022-08-02|1812.44
#2022-08-03|1795.60
#2022-08-04|1832.00
#2022-08-05|1833.90
#2022-08-08|1841.73
#2022-08-09|1843.51
#2022-08-10|1846.97
#2022-08-11|1861.70
#2022-08-12|1867.10
#2022-08-15|1899.14
#2022-08-16|1889.01
#2022-08-17|1882.04
#2022-08-18|1861.37
#2022-08-19|1826.26
#2022-08-22|1824.93
#2022-08-23|1808.83
#2022-08-24|1794.58
#2022-08-25|1825.45
#2022-08-26|1822.77
#2022-08-29|1773.41
#2022-08-30|1786.54
#2022-08-31|1792.87
#2022-09-01|1759.96
#2022-09-02|1750.31
#2022-09-05|1731.64
#2022-09-06|1721.92
#2022-09-07|1694.19
#2022-09-08|1730.04
#2022-09-09|1760.52
#2022-09-12|1772.62
#2022-09-13|1746.50
#2022-09-14|1718.15
#2022-09-15|1708.58
#2022-09-16|1696.85
#2022-09-19|1682.47
#2022-09-20|1680.79
#2022-09-21|1646.12
#2022-09-22|1644.03
#2022-09-23|1623.99
#2022-09-26|1590.40
#2022-09-27|1600.60
#2022-09-28|1600.38
#2022-09-29|1637.26
#2022-09-30|1634.96
#2022-10-03|1637.85
#2022-10-04|1677.37
#2022-10-05|1693.59
#2022-10-06|1691.26
#2022-10-07|1672.51
#2022-10-10|1659.32
#2022-10-11|1622.22
#2022-10-12|1621.67
#2022-10-13|1606.70
#2022-10-14|1659.83
#2022-10-17|1640.11
#2022-10-18|1677.13
#2022-10-19|1661.62
#2022-10-20|1647.45
#2022-10-21|1637.24
#2022-10-24|1632.12
#2022-10-25|1652.91
#2022-10-26|1696.25
#2022-10-27|1705.03
#2022-10-28|1676.23
#2022-10-31|1680.75
#2022-11-01|1697.28
#2022-11-02|1713.72
#2022-11-03|1694.91
#2022-11-04|1687.38
#2022-11-07|1712.40
#2022-11-08|1734.41
#2022-11-09|1711.26
#2022-11-10|1737.17
#2022-11-11|1809.92
#2022-11-14|1796.11
#2022-11-15|1827.99
#2022-11-16|1812.16
#2022-11-17|1797.64
#2022-11-18|1805.50
#2022-11-21|1779.07
#2022-11-22|1789.14
#2022-11-23|1799.28
#2022-11-24|1831.01
#2022-11-25|1812.35
#2022-11-28|1807.97
#2022-11-29|1817.63
#2022-11-30|1812.33
#2022-12-01|1851.78
#2022-12-02|1827.51
#2022-12-05|1833.71
#2022-12-06|1807.51
#2022-12-07|1803.99
#2022-12-08|1821.47
#2022-12-09|1840.19
#2022-12-12|1825.65
#2022-12-13|1852.42
#2022-12-14|1875.38
#2022-12-15|1832.38
#2022-12-16|1831.98
#2022-12-19|1802.97
#2022-12-20|1817.63
#2022-12-21|1817.84
#2022-12-22|1828.44
#2022-12-23|1811.43
#2022-12-26|1807.76
#2022-12-27|1811.30
#2022-12-28|1807.12
#2022-12-29|1820.47
#2022-12-30|1825.82
#2023-01-02|1823.28
#2023-01-03|1840.83
#2023-01-04|1799.71
#2023-01-05|1788.62
#2023-01-06|1805.18
#2023-01-09|1827.65
#2023-01-10|1818.42
#2023-01-11|1834.83
#2023-01-12|1854.99
#2023-01-13|1888.03
#2023-01-16|1881.74
#2023-01-17|1863.41
#2023-01-18|1897.84
#2023-01-19|1889.84
#2023-01-20|1884.50
#2023-01-23|1887.11
#2023-01-24|1900.77
#2023-01-25|1910.82
#2023-01-26|1913.88
#2023-01-27|1908.34
#2023-01-30|1888.12
#2023-01-31|1862.11
#2023-02-01|1881.12
#2023-02-02|1896.49
#2023-02-03|1874.65
#2023-02-06|1837.15
#2023-02-07|1852.44
#2023-02-08|1864.36
#2023-02-09|1869.32
#2023-02-10|1853.15
#2023-02-13|1825.85
#2023-02-14|1832.11
#2023-02-15|1798.04
#2023-02-16|1802.98
#2023-02-17|1788.36
#2023-02-20|1801.71
#2023-02-21|1783.80
#2023-02-22|1769.44
#2023-02-23|1768.59
#2023-02-24|1745.96
#2023-02-27|1732.41
#2023-02-28|1730.66
#2023-03-01|1732.07
#2023-03-02|1728.28
#2023-03-03|1761.80
#2023-03-06|1770.69
#2023-03-07|1764.34
#2023-03-08|1749.57
#2023-03-09|1765.70
#2023-03-10|1757.39
#2023-03-13|1755.62
#2023-03-14|1726.69
#2023-03-15|1752.97
#2023-03-16|1746.03
#2023-03-17|1787.20
#2023-03-20|1756.64
#2023-03-21|1764.60
#2023-03-22|1778.50
#2023-03-23|1780.30
#2023-03-24|1778.10
#2023-03-27|1782.46
#2023-03-28|1780.46
#2023-03-29|1779.54
#2023-03-30|1781.11
#2023-03-31|1790.66
#2023-04-03|1797.87
#2023-04-04|1818.54
#2023-04-05|1808.80
#2023-04-06|1811.37
#2023-04-07|1810.16
#2023-04-10|1806.05
#2023-04-11|1824.39
#2023-04-12|1838.66
#2023-04-13|1872.20
#2023-04-14|1872.23
#2023-04-17|1855.91
#2023-04-18|1870.13
#2023-04-19|1850.57
#2023-04-20|1839.98
#2023-04-21|1827.96
#2023-04-24|1835.82
#2023-04-25|1827.45
#2023-04-26|1825.47
#2023-04-27|1821.32
#2023-04-28|1811.62
#2023-05-01|1809.83
#2023-05-02|1823.57
#2023-05-03|1831.58
#2023-05-04|1857.56
#2023-05-05|1851.30
#2023-05-08|1846.82
#2023-05-09|1847.01
#2023-05-10|1836.03
#2023-05-11|1827.40
#2023-05-12|1819.73
#2023-05-15|1828.16
#2023-05-16|1838.32
#2023-05-17|1817.65
#2023-05-18|1808.01
#2023-05-19|1820.47
#2023-05-22|1837.34
#2023-05-23|1846.56
#2023-05-24|1825.07
#2023-05-25|1798.53
#2023-05-26|1790.12
#2023-05-29|1790.57
#2023-05-30|1795.06
#2023-05-31|1782.64
#2023-06-01|1811.33
#2023-06-02|1835.24
#2023-06-05|1851.51
#2023-06-06|1856.35
#2023-06-07|1837.58
#2023-06-08|1827.31
#2023-06-09|1849.42
#2023-06-12|1859.82
#2023-06-13|1867.92
#2023-06-14|1862.52
#2023-06-15|1850.32
#2023-06-16|1862.70
#2023-06-19|1851.79
#2023-06-20|1836.62
#2023-06-21|1817.09
#2023-06-22|1804.16
#2023-06-23|1777.17
#2023-06-26|1783.90
#2023-06-27|1758.30
#2023-06-28|1767.55
#2023-06-29|1764.78
#2023-06-30|1764.55
#2023-07-03|1773.35
#2023-07-04|1748.54
#2023-07-05|1749.66
#2023-07-06|1727.80
#2023-07-07|1726.40
#2023-07-10|1718.94
#2023-07-11|1727.53
#2023-07-12|1733.00
#2023-07-13|1768.39
#2023-07-14|1767.81
#2023-07-17|1763.70
#2023-07-18|1765.08
#2023-07-19|1771.08
#2023-07-20|1753.00
#2023-07-21|1758.96
#2023-07-24|1773.49
#2023-07-25|1775.02
#2023-07-26|1781.54
#2023-07-27|1796.11
#2023-07-28|1803.01
#2023-07-31|1809.84
#2023-08-01|1819.12
#2023-08-02|1775.55
#2023-08-03|1782.02
#2023-08-04|1780.21
#2023-08-07|1787.11
#2023-08-08|1777.43
#2023-08-09|1791.85
#2023-08-10|1790.17
#2023-08-11|1778.86
#2023-08-14|1759.60
#2023-08-15|1762.41
#2023-08-16|1741.05
#2023-08-17|1723.43
#2023-08-18|1712.31
#2023-08-21|1710.20
#2023-08-22|1717.76
#2023-08-23|1728.56
#2023-08-24|1737.80
#2023-08-25|1721.19
#2023-08-28|1738.73
#2023-08-29|1752.67
#2023-08-30|1756.94
#2023-08-31|1759.49
#2023-09-01|1753.55
#2023-09-04|1755.53
#2023-09-05|1745.50
#2023-09-06|1744.17
#2023-09-07|1733.69
#2023-09-08|1726.38
#2023-09-11|1750.37
#2023-09-12|1755.89
#2023-09-13|1745.36
#2023-09-14|1759.42
#2023-09-15|1768.54
#2023-09-18|1771.80
#2023-09-19|1758.81
#2023-09-20|1736.02
#2023-09-21|1704.03
#2023-09-22|1697.62
#2023-09-25|1711.83
#2023-09-26|1691.34
#2023-09-27|1713.23
#2023-09-28|1702.59
#2023-09-29|1703.65
#2023-10-02|1687.08
#2023-10-03|1667.99
#2023-10-04|1642.40
#2023-10-05|1655.75
#2023-10-06|1662.20
#2023-10-09|1671.20
#2023-10-10|1682.71
#2023-10-11|1698.64
#2023-10-12|1715.17
#2023-10-13|1691.51
#2023-10-16|1668.37
#2023-10-17|1677.67
#2023-10-18|1654.77
#2023-10-19|1621.05
#2023-10-20|1630.91
#2023-10-23|1631.97
#2023-10-24|1643.31
#2023-10-25|1637.76
#2023-10-26|1613.84
#2023-10-27|1639.70
#2023-10-30|1640.68
#2023-10-31|1633.32
#2023-11-01|1660.52
#2023-11-02|1671.32
#2023-11-03|1687.96
#2023-11-06|1719.25
#2023-11-07|1697.73
#2023-11-08|1711.05
#2023-11-09|1712.44
#2023-11-10|1690.91
#2023-11-13|1684.22
#2023-11-14|1687.99
#2023-11-15|1727.40
#2023-11-16|1713.80
#2023-11-17|1736.41
#2023-11-20|1744.30
#2023-11-21|1751.53
#2023-11-22|1739.72
#2023-11-23|1745.05
#2023-11-24|1743.81
#2023-11-27|1741.38
#2023-11-28|1752.39
#2023-11-29|1746.03
#2023-11-30|1754.86
#2023-12-01|1755.75
#2023-12-04|1729.68
#2023-12-05|1716.06
#2023-12-06|1732.30
#2023-12-07|1736.85
#2023-12-08|1722.34
#2023-12-11|1721.86
#2023-12-12|1720.42
#2023-12-13|1720.09
#2023-12-14|1753.41
#2023-12-15|1741.80
#2023-12-18|1726.61
#2023-12-19|1722.12
#2023-12-20|1727.46
#2023-12-21|1720.24
#2023-12-22|1723.19
#2023-12-25|1729.87
#2023-12-26|1734.50
#2023-12-27|1755.16
#2023-12-28|1783.28
#2023-12-29|1786.09
#2024-01-01|1787.26
#2024-01-02|1783.61
#2024-01-03|1770.17
#2024-01-04|1781.45
#2024-01-05|1766.86
#2024-01-08|1755.88
#2024-01-09|1774.81
#2024-01-10|1801.34
#2024-01-11|1813.81
#2024-01-12|1818.01
#2024-01-15|1814.62
#2024-01-16|1792.41
#2024-01-17|1740.05
#2024-01-18|1738.49
#2024-01-19|1735.28
#2024-01-22|1738.24
#2024-01-23|1751.01
#2024-01-24|1752.64
#2024-01-25|1744.35
#2024-01-26|1718.18
#2024-01-29|1727.07
#2024-01-30|1714.60
#2024-01-31|1731.85
#2024-02-01|1729.02
#2024-02-02|1697.88
#2024-02-05|1693.35
#2024-02-06|1700.10
#2024-02-07|1705.83
#2024-02-08|1706.98
#2024-02-09|1707.07
#2024-02-12|1707.15
#2024-02-13|1720.35
#2024-02-14|1707.40
#2024-02-15|1706.58
#2024-02-16|1742.70
#2024-02-19|1741.90
#2024-02-20|1753.00
#2024-02-21|1751.54
#2024-02-22|1756.85
#2024-02-23|1760.46
#2024-02-26|1783.59
#2024-02-27|1798.22
#2024-02-28|1786.79
#2024-02-29|1788.41
#2024-03-01|1784.64
#2024-03-04|1787.52
#2024-03-05|1781.81
#2024-03-06|1796.27
#2024-03-07|1787.31
#2024-03-08|1807.92
#2024-03-11|1807.78
#2024-03-12|1801.21
#2024-03-13|1788.12
#2024-03-14|1784.76
#2024-03-15|1773.79
#2024-03-18|1799.44
#2024-03-19|1773.11
#2024-03-20|1767.69
#2024-03-21|1786.16
#2024-03-22|1775.74
#2024-03-25|1764.96
#2024-03-26|1768.45
#2024-03-27|1768.21
#2024-03-28|1752.36
#2024-03-29|1751.95
#2024-04-01|1743.46
#2024-04-02|1724.93
#2024-04-03|1709.58
#2024-04-04|1714.13
#2024-04-05|1692.45
#2024-04-08|1700.80
#2024-04-09|1703.96
#2024-04-10|1684.94
#2024-04-11|1669.62
#2024-04-12|1672.89
#2024-04-15|1641.97
#2024-04-16|1634.33
#2024-04-17|1620.42
#2024-04-18|1629.10
#2024-04-19|1610.84
#2024-04-22|1641.36
#2024-04-23|1650.34
#2024-04-24|1670.60
#2024-04-25|1660.83
#2024-04-26|1668.70
#2024-04-29|1680.31
#2024-04-30|1701.23
#2024-05-01|1696.79
#2024-05-02|1735.85
#2024-05-03|1744.91
#2024-05-06|1741.37
#2024-05-07|1728.71
#2024-05-08|1710.07
#2024-05-09|1709.71
#2024-05-10|1723.71
#2024-05-13|1727.36
#2024-05-14|1726.22
#2024-05-15|1741.08
#2024-05-16|1752.32
#2024-05-17|1738.42
#2024-05-20|1732.38
#2024-05-21|1714.51
#2024-05-22|1699.25
#2024-05-23|1690.69
#2024-05-24|1677.57
#2024-05-27|1688.22
#2024-05-28|1683.85
#2024-05-29|1665.61
#2024-05-30|1657.92
#2024-05-31|1676.17
#2024-06-03|1687.11
#2024-06-04|1705.88
#2024-06-05|1719.10
#2024-06-06|1723.69
#2024-06-07|1727.01
#2024-06-10|1722.94
#2024-06-11|1718.94
#2024-06-12|1715.20
#2024-06-13|1704.76
#2024-06-14|1693.10
#2024-06-17|1681.99
#2024-06-18|1673.77
#2024-06-19|1673.96
#2024-06-20|1666.15
#2024-06-21|1660.61
#2024-06-24|1674.76
#2024-06-25|1693.46
#2024-06-26|1697.10
#2024-06-27|1682.11
#2024-06-28|1682.69
#2024-07-01|1675.76
#2024-07-02|1686.01
#2024-07-03|1701.88
#2024-07-04|1714.03
#2024-07-05|1735.06
#2024-07-08|1731.07
#2024-07-09|1746.03
#2024-07-10|1750.33
#2024-07-11|1788.14
#2024-07-12|1796.60
#2024-07-15|1794.63
#2024-07-16|1778.55
#2024-07-17|1815.33
#2024-07-18|1798.91
#2024-07-19|1783.92
#2024-07-22|1783.02
#2024-07-23|1788.71
#2024-07-24|1809.22
#2024-07-25|1794.08
#2024-07-26|1805.25
#2024-07-29|1820.14
#2024-07-30|1812.12
#2024-07-31|1864.82
#2024-08-01|1838.97
#2024-08-02|1814.89
#2024-08-05|1729.86
#2024-08-06|1801.30
#2024-08-07|1830.43
#2024-08-08|1828.50
#2024-08-09|1845.46
#2024-08-12|1841.19
#2024-08-13|1869.94
#2024-08-14|1875.71
#2024-08-15|1867.49
#2024-08-16|1910.91
#2024-08-19|1913.62
#2024-08-20|1941.14
#2024-08-21|1943.95
#2024-08-22|1950.40
#2024-08-23|1973.58
#2024-08-26|1975.24
#2024-08-27|1982.08
#2024-08-28|1993.27
#2024-08-29|1992.84
#2024-08-30|1995.26
#2024-09-02|1959.10
#2024-09-03|1974.96
#2024-09-04|1953.62
#2024-09-05|1941.06
#2024-09-06|1949.71
#2024-09-09|1950.57
#2024-09-10|1929.60
#2024-09-11|1928.03
#2024-09-12|1940.11
#2024-09-13|1949.38
#2024-09-16|1954.94
#2024-09-17|1947.63
#2024-09-18|1937.54
#2024-09-19|1947.77
#2024-09-20|1957.46
#2024-09-23|1959.59
#2024-09-24|1965.55
#2024-09-25|1945.00
#2024-09-26|1976.71
#2024-09-27|2023.42
#2024-09-30|1998.46
#2024-10-01|2006.95
#2024-10-02|1983.73
#2024-10-03|1986.61
#2024-10-04|2005.28
#2024-10-07|2021.63
#2024-10-08|1993.62
#2024-10-09|2001.08
#2024-10-10|2010.03
#2024-10-11|2009.00
#2024-10-14|1992.53
#2024-10-15|1994.87
#2024-10-16|1969.46
#2024-10-17|1954.48
#2024-10-18|1980.09
#2024-10-21|1973.18
#2024-10-22|1945.33
#2024-10-23|1920.80
#2024-10-24|1922.81
#2024-10-25|1913.49
#2024-10-28|1927.10
#2024-10-29|1928.84
#2024-10-30|1925.74
#2024-10-31|1928.19
#2024-11-01|1905.88
#2024-11-04|1926.56
#2024-11-05|1928.39
#2024-11-06|1918.76
#2024-11-07|1909.79
#2024-11-08|1925.71
#2024-11-11|1908.21
#2024-11-12|1883.13
#2024-11-13|1841.77
#2024-11-14|1822.72
#2024-11-15|1831.79
#2024-11-18|1803.95
#2024-11-19|1816.47
#2024-11-20|1805.62
#2024-11-21|1805.10
#2024-11-22|1788.05
#2024-11-25|1818.20
#2024-11-26|1809.70
#2024-11-27|1835.76
#2024-11-28|1838.39
#2024-11-29|1850.14
#2024-12-02|1864.31
#2024-12-03|1896.97
#2024-12-04|1873.20
#2024-12-05|1865.19
#2024-12-06|1861.30
#2024-12-09|1843.98
#2024-12-10|1836.63
#2024-12-11|1829.12
#2024-12-12|1834.25
#2024-12-13|1807.15
#2024-12-16|1795.26
#2024-12-17|1792.67
#2024-12-18|1796.57
#2024-12-19|1762.84
#2024-12-20|1760.77
#2024-12-23|1769.55
#2024-12-24|1774.25
#2024-12-25|1771.13
#2024-12-26|1768.99
#2024-12-27|1787.03
#2024-12-30|1793.35
#2024-12-31|1795.60
#2025-01-01|1796.14
#2025-01-02|1786.86
#2025-01-03|1784.62
#2025-01-06|1768.69
#2025-01-07|1779.14
#2025-01-08|1759.56
#2025-01-09|1758.42
#2025-01-10|1742.77
#2025-01-13|1730.30
#2025-01-14|1738.40
#2025-01-15|1736.75
#2025-01-16|1741.36
#2025-01-17|1738.83
#2025-01-20|1765.00
#2025-01-21|1771.42
#2025-01-22|1777.02
#2025-01-23|1776.39
#2025-01-24|1780.66
#2025-01-27|1794.01
#2025-01-28|1785.36
#2025-01-29|1792.56
#2025-01-30|1797.21
#2025-01-31|1786.45
#2025-02-03|1740.63
#2025-02-04|1752.48
#2025-02-05|1762.57
#2025-02-06|1786.28
#2025-02-07|1780.24
#2025-02-10|1771.51
#2025-02-11|1754.18
#2025-02-12|1733.55
#2025-02-13|1764.56
#2025-02-14|1772.16
#2025-02-17|1787.55
#2025-02-18|1785.43
#2025-02-19|1771.24
#2025-02-20|1770.74
#2025-02-21|1790.39
#2025-02-24|1786.80
#2025-02-25|1794.98
#2025-02-26|1812.35
#2025-02-27|1802.96
#2025-02-28|1760.63
#2025-03-03|1779.15
#2025-03-04|1792.18
#2025-03-05|1801.44
#2025-03-06|1809.71
#2025-03-07|1789.23
#2025-03-10|1776.86
#2025-03-11|1773.45
#2025-03-12|1778.43
#2025-03-13|1779.57
#2025-03-14|1791.61
#2025-03-17|1808.31
#2025-03-18|1821.32
#2025-03-19|1820.45
#2025-03-20|1824.30
#2025-03-21|1815.55
#2025-03-24|1803.63
#2025-03-25|1808.83
#2025-03-26|1801.17
#2025-03-27|1811.40
#2025-03-28|1812.51
#2025-03-31|1782.73
#2025-04-01|1807.39
#2025-04-02|1783.90
#2025-04-03|1783.93
#2025-04-04|1802.50
#2025-04-07|1649.57
#2025-04-08|1680.74
#2025-04-09|1649.31
#2025-04-10|1717.71
#2025-04-11|1709.53
#2025-04-14|1750.12
#2025-04-15|1769.24
#2025-04-16|1752.61
#2025-04-17|1774.58
#2025-04-18|1807.23
#2025-04-21|1810.73
#2025-04-22|1833.61
#2025-04-23|1842.25
#2025-04-24|1844.17
#2025-04-25|1833.21
#2025-04-28|1839.05
#2025-04-29|1848.34
#2025-04-30|1866.74
#2025-05-01|1865.07
#2025-05-02|1902.26
#2025-05-05|1909.54
#2025-05-06|1907.05
#2025-05-07|1866.95
#2025-05-08|1842.09
#2025-05-09|1837.60
#2025-05-12|1768.85
#2025-05-13|1800.73
#2025-05-14|1797.18
#2025-05-15|1794.37
#2025-05-16|1804.31
#2025-05-19|1826.85
#2025-05-20|1828.81
#2025-05-21|1854.56
#2025-05-22|1848.27
#2025-05-23|1861.65
#2025-05-26|1867.28
#2025-05-27|1868.50
#2025-05-28|1857.77
#2025-05-29|1883.62
#2025-05-30|1884.67
#2025-06-02|1884.09
#2025-06-03|1877.93
#2025-06-04|1892.90
#2025-06-05|1883.49
#2025-06-06|1883.33
#2025-06-09|1920.38
#2025-06-10|1939.16
#2025-06-11|1943.56
#2025-06-12|1967.46
#2025-06-13|1934.35
#2025-06-16|1933.14
#2025-06-17|1900.65
#2025-06-18|1902.57
#2025-06-19|1868.27
#2025-06-20|1874.11
#2025-06-23|1875.68
#2025-06-24|1919.15
#2025-06-25|1912.34
#2025-06-26|1911.29
#2025-06-27|1907.63
#2025-06-30|1923.79
#2025-07-01|1914.51
#2025-07-02|1915.41
#2025-07-03|1925.71
#2025-07-04|1929.46
#2025-07-07|1904.15
#2025-07-08|1890.45
#2025-07-09|1907.52
#2025-07-10|1910.58
#2025-07-11|1915.73
#2025-07-14|1928.56
#2025-07-15|1950.10
#2025-07-16|1952.64
#2025-07-17|1997.76
#2025-07-18|1994.17
#2025-07-21|1990.88
#2025-07-22|1971.80
#2025-07-23|2013.89
#2025-07-24|2041.94
#2025-07-25|2028.64
#2025-07-28|2037.61
#2025-07-29|2053.13
#2025-07-30|2040.18
#2025-07-31|2024.95
#2025-08-01|1993.14
#2025-08-04|2008.24
#2025-08-05|2032.24
#2025-08-06|2036.68
#2025-08-07|2027.50
#2025-08-08|2010.29
#2025-08-11|2014.38
#2025-08-12|2015.92
#2025-08-13|2066.24
#2025-08-14|2057.47
#2025-08-15|2080.69
#2025-08-18|2089.08
#2025-08-19|2094.87
#2025-08-20|2079.15
#2025-08-21|2068.96
#2025-08-22|2086.93
#2025-08-25|2085.95
#2025-08-26|2056.86
#2025-08-27|2036.04
#2025-08-28|2034.22
#2025-08-29|2045.59
#2025-09-01|2078.24
#2025-09-02|2082.62
#2025-09-03|2101.03
#2025-09-04|2086.10
#2025-09-05|2136.57
#2025-09-08|2150.95
#2025-09-09|2145.94
#2025-09-10|2129.31
#2025-09-11|2108.94
#2025-09-12|2127.81
#2025-09-15|2126.94
#2025-09-16|2130.51
#2025-09-17|2117.06
#2025-09-18|2115.73
#2025-09-19|2103.26
#2025-09-22|2108.37
#2025-09-23|2100.58
#2025-09-24|2081.63
#2025-09-25|2063.19
#2025-09-26|2030.50
#2025-09-29|2046.47
#2025-09-30|2072.22
#2025-10-01|2087.89
#2025-10-02|2113.18
#2025-10-03|2112.71
#2025-10-06|2133.77
#2025-10-07|2128.37
#2025-10-08|2120.18
#2025-10-09|2097.37
#2025-10-10|2067.29
#2025-10-13|2054.50
#2025-10-14|2005.27
#2025-10-15|2033.73
#2025-10-16|2059.64
#2025-10-17|2036.64
#2025-10-20|2065.37
#2025-10-21|2068.82
#2025-10-22|2062.57
#2025-10-23|2041.81
#2025-10-24|2033.07
#2025-10-27|2061.32
#2025-10-28|2050.05
#2025-10-29|2035.78
#2025-10-30|2016.55
#2025-10-31|2033.16
#2025-11-03|2044.64
#2025-11-04|2037.07
#2025-11-05|2021.34
#2025-11-06|2035.83
#2025-11-07|2019.96
#2025-11-10|2020.43
#2025-11-11|2021.52
#2025-11-12|2059.77
#2025-11-13|2093.78
#2025-11-14|2096.03
#2025-11-17|2083.76
#2025-11-18|2052.50
#2025-11-19|2042.69
#2025-11-20|2057.42
#2025-11-21|2043.08
#2025-11-24|2051.03
#2025-11-25|2065.50
#2025-11-26|2097.53
#2025-11-27|2088.07
#2025-11-28|2096.21
#2025-12-01|2084.74
#2025-12-02|2071.35
#2025-12-03|2056.68
#2025-12-04|2085.25
#2025-12-05|2060.23
#2025-12-08|2045.05
#2025-12-09|2038.77
#2025-12-10|2038.79
#2025-12-11|2039.32
#2025-12-12|2045.28
#2025-12-15|2040.69
#2025-12-16|2028.04
#2025-12-17|2019.84
#2025-12-18|2018.21
#2025-12-19|2031.92
#2025-12-22|2028.95
#2025-12-23|2037.17
#2025-12-24|2036.06
#2025-12-25|2040.61
#2025-12-26|2041.91
#2025-12-29|2036.52
#2025-12-30|2023.46
#2025-12-31|2018.76
#2026-01-01|2018.27
#2026-01-02|2035.94
#2026-01-05|2077.93
#2026-01-06|2084.61
#2026-01-07|2117.79
#2026-01-08|2124.28
#2026-01-09|2116.89
#2026-01-12|2110.77
#2026-01-13|2106.64
#2026-01-14|2118.44
#2026-01-15|2114.52
#2026-01-16|2097.70
#2026-01-19|2072.21
#2026-01-20|2058.21
#2026-01-21|2033.26
#2026-01-22|2044.23
#2026-01-23|2079.02
#2026-01-26|2107.06
#2026-01-27|2111.53
#2026-01-28|2115.43
#2026-01-29|2115.74
#2026-01-30|2097.63
#2026-02-02|2060.55
#2026-02-03|2113.47
#2026-02-04|2111.35
#2026-02-05|2113.85
#2026-02-06|2089.57
#2026-02-09|2146.99
#2026-02-10|2180.16
#2026-02-11|2196.70
#2026-02-12|2198.90
#2026-02-13|2188.41
#2026-02-16|2178.67
#2026-02-17|2173.57
#2026-02-18|2186.28
#2026-02-19|2205.17
#2026-02-20|2205.17
#2026-02-23|2220.65
#2026-02-24|2212.39
#2026-02-25|2220.66
#2026-02-26|2209.64
#2026-02-27|2224.24
#2026-03-02|2166.14
#2026-03-03|2112.34
#2026-03-04|2032.59
#2026-03-05|2084.56
#2026-03-06|2107.36
#2026-03-09|2059.89
#2026-03-10|2108.23
#2026-03-11|2102.64
#2026-03-12|2076.21
#2026-03-13|2054.07
#2026-03-16|2051.93
#2026-03-17|2074.09
#2026-03-18|2093.46
#2026-03-19|2042.82
#2026-03-20|2038.02
#2026-03-23|1973.26
#2026-03-24|2026.36
#2026-03-25|2061.35
#2026-03-26|2046.68
#2026-03-27|2073.85
#2026-03-30|2053.76
#2026-03-31|2028.05
#2026-04-01|2118.68
#2026-04-02|2092.91
#2026-04-03|2087.13
#2026-04-06|2087.07
#2026-04-07|2086.87
#2026-04-08|2119.67
#2026-04-09|2103.45
#2026-04-10|2101.80
#2026-04-13|2075.58
#2026-04-14|2088.74
#2026-04-15|2136.66
#2026-04-16|2144.63
#2026-04-17|2130.60
#2026-04-20|2132.41
#2026-04-21|2102.42
#2026-04-22|2082.31
#2026-04-23|2065.38
#2026-04-24|2056.21
#2026-04-27|2046.94
#2026-04-28|2051.27
#2026-04-29|2048.73
#2026-04-30|2051.35
#2026-05-01|2043.50
#2026-05-04|2050.09
#2026-05-05|2042.82
#2026-05-06|2056.77
#2026-05-07|2069.20
#2026-05-08|2053.66
#2026-05-11|2046.20
#2026-05-12|2030.86
#2026-05-13|2030.18
#2026-05-14|2036.96
#2026-05-15|2012.99
#2026-05-18|1991.13
#2026-05-19|1989.55
#2026-05-20|1983.26
#2026-05-21|1994.78
#2026-05-22|2004.53
#2026-05-25|2008.21
#2026-05-26|1989.16
#2026-05-27|1998.04
#2026-05-28|1970.88
#2026-05-29|1995.92
#2026-06-01|1955.05
#2026-06-02|1926.43
#2026-06-03|1912.77
#2026-06-04|1902.77
#2026-06-05|1897.97
#2026-06-08|1861.22
#2026-06-09|1870.84
#2026-06-10|1872.69
#2026-06-11|1864.03
#2026-06-12|1884.88