Table Data - NASDAQ Asia Health Care Total Return Index
| Title | NASDAQ Asia Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA20T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASIA20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 519.30 |
| 2001-04-02 | 508.36 |
| 2001-04-03 | 528.13 |
| 2001-04-04 | 536.13 |
| 2001-04-05 | 547.34 |
| 2001-04-06 | 547.54 |
| 2001-04-09 | 529.10 |
| 2001-04-10 | 519.28 |
| 2001-04-11 | 523.89 |
| 2001-04-12 | 523.90 |
| 2001-04-13 | . |
| 2001-04-16 | 519.33 |
| 2001-04-17 | 521.16 |
| 2001-04-18 | 533.71 |
| 2001-04-19 | 531.24 |
| 2001-04-20 | 525.67 |
| 2001-04-23 | 533.16 |
| 2001-04-24 | 533.48 |
| 2001-04-25 | 536.71 |
| 2001-04-26 | 527.08 |
| 2001-04-27 | 518.25 |
| 2001-04-30 | 519.56 |
| 2001-05-01 | 536.18 |
| 2001-05-02 | 524.90 |
| 2001-05-03 | 528.58 |
| 2001-05-04 | 528.90 |
| 2001-05-07 | 530.63 |
| 2001-05-08 | 521.89 |
| 2001-05-09 | 530.62 |
| 2001-05-10 | 534.33 |
| 2001-05-11 | 530.08 |
| 2001-05-14 | 526.19 |
| 2001-05-15 | 527.04 |
| 2001-05-16 | 518.12 |
| 2001-05-17 | 525.66 |
| 2001-05-18 | 517.96 |
| 2001-05-21 | 519.88 |
| 2001-05-22 | 519.06 |
| 2001-05-23 | 525.77 |
| 2001-05-24 | 526.77 |
| 2001-05-25 | 518.99 |
| 2001-05-28 | . |
| 2001-05-29 | 528.70 |
| 2001-05-30 | 536.35 |
| 2001-05-31 | 549.57 |
| 2001-06-01 | 550.88 |
| 2001-06-04 | 549.25 |
| 2001-06-05 | 540.05 |
| 2001-06-06 | 537.17 |
| 2001-06-07 | 545.80 |
| 2001-06-08 | 539.79 |
| 2001-06-11 | 526.30 |
| 2001-06-12 | 513.51 |
| 2001-06-13 | 508.22 |
| 2001-06-14 | 520.84 |
| 2001-06-15 | 522.53 |
| 2001-06-18 | 510.17 |
| 2001-06-19 | 507.27 |
| 2001-06-20 | 512.24 |
| 2001-06-21 | 516.20 |
| 2001-06-22 | 513.61 |
| 2001-06-25 | 508.96 |
| 2001-06-26 | 519.31 |
| 2001-06-27 | 512.81 |
| 2001-06-28 | 506.97 |
| 2001-06-29 | 511.40 |
| 2001-07-02 | 511.91 |
| 2001-07-03 | 512.34 |
| 2001-07-04 | . |
| 2001-07-05 | 503.05 |
| 2001-07-06 | 501.33 |
| 2001-07-09 | 502.96 |
| 2001-07-10 | 502.07 |
| 2001-07-11 | 499.79 |
| 2001-07-12 | 500.83 |
| 2001-07-13 | 493.34 |
| 2001-07-16 | 494.24 |
| 2001-07-17 | 493.85 |
| 2001-07-18 | 492.71 |
| 2001-07-19 | 495.47 |
| 2001-07-20 | 496.70 |
| 2001-07-23 | 484.45 |
| 2001-07-24 | 481.29 |
| 2001-07-25 | 481.27 |
| 2001-07-26 | 483.38 |
| 2001-07-27 | 491.46 |
| 2001-07-30 | 489.86 |
| 2001-07-31 | 497.40 |
| 2001-08-01 | 502.38 |
| 2001-08-02 | 511.74 |
| 2001-08-03 | 505.89 |
| 2001-08-06 | 505.11 |
| 2001-08-07 | 508.13 |
| 2001-08-08 | 507.42 |
| 2001-08-09 | 488.29 |
| 2001-08-10 | 494.00 |
| 2001-08-13 | 487.49 |
| 2001-08-14 | 503.88 |
| 2001-08-15 | 505.90 |
| 2001-08-16 | 495.19 |
| 2001-08-17 | 492.57 |
| 2001-08-20 | 484.39 |
| 2001-08-21 | 492.95 |
| 2001-08-22 | 502.21 |
| 2001-08-23 | 496.71 |
| 2001-08-24 | 486.90 |
| 2001-08-27 | 477.71 |
| 2001-08-28 | 473.42 |
| 2001-08-29 | 467.99 |
| 2001-08-30 | 467.19 |
| 2001-08-31 | 466.05 |
| 2001-09-03 | . |
| 2001-09-04 | 459.01 |
| 2001-09-05 | 449.03 |
| 2001-09-06 | 454.32 |
| 2001-09-07 | 463.28 |
| 2001-09-10 | 451.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 452.41 |
| 2001-09-18 | 468.18 |
| 2001-09-19 | 472.91 |
| 2001-09-20 | 489.71 |
| 2001-09-21 | 495.59 |
| 2001-09-24 | 491.88 |
| 2001-09-25 | 488.72 |
| 2001-09-26 | 483.77 |
| 2001-09-27 | 488.27 |
| 2001-09-28 | 493.89 |
| 2001-10-01 | 484.57 |
| 2001-10-02 | 489.40 |
| 2001-10-03 | 493.20 |
| 2001-10-04 | 486.49 |
| 2001-10-05 | 477.78 |
| 2001-10-08 | 479.09 |
| 2001-10-09 | 477.98 |
| 2001-10-10 | 494.48 |
| 2001-10-11 | 493.48 |
| 2001-10-12 | 497.62 |
| 2001-10-15 | 492.84 |
| 2001-10-16 | 502.88 |
| 2001-10-17 | 505.74 |
| 2001-10-18 | 496.29 |
| 2001-10-19 | 500.82 |
| 2001-10-22 | 502.61 |
| 2001-10-23 | 506.13 |
| 2001-10-24 | 502.09 |
| 2001-10-25 | 510.92 |
| 2001-10-26 | 511.34 |
| 2001-10-29 | 511.86 |
| 2001-10-30 | 515.72 |
| 2001-10-31 | 515.49 |
| 2001-11-01 | 511.57 |
| 2001-11-02 | 504.86 |
| 2001-11-05 | 502.45 |
| 2001-11-06 | 511.39 |
| 2001-11-07 | 502.37 |
| 2001-11-08 | 508.71 |
| 2001-11-09 | 494.04 |
| 2001-11-12 | 485.97 |
| 2001-11-13 | 480.74 |
| 2001-11-14 | 479.10 |
| 2001-11-15 | 493.54 |
| 2001-11-16 | 482.24 |
| 2001-11-19 | 475.36 |
| 2001-11-20 | 484.36 |
| 2001-11-21 | 489.25 |
| 2001-11-22 | . |
| 2001-11-23 | 489.36 |
| 2001-11-26 | 497.20 |
| 2001-11-27 | 489.72 |
| 2001-11-28 | 481.37 |
| 2001-11-29 | 479.94 |
| 2001-11-30 | 484.68 |
| 2001-12-03 | 471.27 |
| 2001-12-04 | 476.17 |
| 2001-12-05 | 479.12 |
| 2001-12-06 | 466.81 |
| 2001-12-07 | 457.43 |
| 2001-12-10 | 454.17 |
| 2001-12-11 | 462.22 |
| 2001-12-12 | 472.92 |
| 2001-12-13 | 462.22 |
| 2001-12-14 | 466.72 |
| 2001-12-17 | 456.57 |
| 2001-12-18 | 462.41 |
| 2001-12-19 | 461.93 |
| 2001-12-20 | 465.48 |
| 2001-12-21 | 467.54 |
| 2001-12-24 | 466.14 |
| 2001-12-25 | . |
| 2001-12-26 | 459.80 |
| 2001-12-27 | 467.09 |
| 2001-12-28 | 469.52 |
| 2001-12-31 | 470.31 |
| 2002-01-01 | . |
| 2002-01-02 | 467.04 |
| 2002-01-03 | 468.60 |
| 2002-01-04 | 474.77 |
| 2002-01-07 | 473.37 |
| 2002-01-08 | 467.00 |
| 2002-01-09 | 461.28 |
| 2002-01-10 | 450.93 |
| 2002-01-11 | 451.86 |
| 2002-01-14 | 453.44 |
| 2002-01-15 | 454.93 |
| 2002-01-16 | 453.38 |
| 2002-01-17 | 449.56 |
| 2002-01-18 | 451.89 |
| 2002-01-21 | . |
| 2002-01-22 | 438.00 |
| 2002-01-23 | 429.94 |
| 2002-01-24 | 433.17 |
| 2002-01-25 | 434.02 |
| 2002-01-28 | 441.26 |
| 2002-01-29 | 429.00 |
| 2002-01-30 | 427.30 |
| 2002-01-31 | 421.94 |
| 2002-02-01 | 414.02 |
| 2002-02-04 | 416.46 |
| 2002-02-05 | 402.23 |
| 2002-02-06 | 404.59 |
| 2002-02-07 | 407.89 |
| 2002-02-08 | 411.20 |
| 2002-02-11 | 414.56 |
| 2002-02-12 | 421.81 |
| 2002-02-13 | 422.07 |
| 2002-02-14 | 421.44 |
| 2002-02-15 | 419.67 |
| 2002-02-18 | . |
| 2002-02-19 | 414.21 |
| 2002-02-20 | 416.44 |
| 2002-02-21 | 426.35 |
| 2002-02-22 | 427.33 |
| 2002-02-25 | 429.09 |
| 2002-02-26 | 430.00 |
| 2002-02-27 | 437.60 |
| 2002-02-28 | 436.83 |
| 2002-03-01 | 444.15 |
| 2002-03-04 | 461.04 |
| 2002-03-05 | 453.58 |
| 2002-03-06 | 465.39 |
| 2002-03-07 | 472.65 |
| 2002-03-08 | 470.12 |
| 2002-03-11 | 466.36 |
| 2002-03-12 | 454.32 |
| 2002-03-13 | 455.30 |
| 2002-03-14 | 463.89 |
| 2002-03-15 | 461.80 |
| 2002-03-18 | 449.89 |
| 2002-03-19 | 452.83 |
| 2002-03-20 | 444.68 |
| 2002-03-21 | 443.04 |
| 2002-03-22 | 435.06 |
| 2002-03-25 | 442.30 |
| 2002-03-26 | 440.71 |
| 2002-03-27 | 438.71 |
| 2002-03-28 | 445.26 |
| 2002-03-29 | . |
| 2002-04-01 | 432.67 |
| 2002-04-02 | 438.86 |
| 2002-04-03 | 445.97 |
| 2002-04-04 | 450.29 |
| 2002-04-05 | 450.83 |
| 2002-04-08 | 446.52 |
| 2002-04-09 | 442.81 |
| 2002-04-10 | 461.73 |
| 2002-04-11 | 458.18 |
| 2002-04-12 | 452.23 |
| 2002-04-15 | 451.94 |
| 2002-04-16 | 460.75 |
| 2002-04-17 | 464.09 |
| 2002-04-18 | 469.84 |
| 2002-04-19 | 469.43 |
| 2002-04-22 | 472.25 |
| 2002-04-23 | 475.72 |
| 2002-04-24 | 474.79 |
| 2002-04-25 | 478.13 |
| 2002-04-26 | 470.48 |
| 2002-04-29 | 469.22 |
| 2002-04-30 | 473.52 |
| 2002-05-01 | 481.37 |
| 2002-05-02 | 475.50 |
| 2002-05-03 | 479.18 |
| 2002-05-06 | 477.82 |
| 2002-05-07 | 477.86 |
| 2002-05-08 | 483.28 |
| 2002-05-09 | 485.35 |
| 2002-05-10 | 489.12 |
| 2002-05-13 | 481.78 |
| 2002-05-14 | 481.72 |
| 2002-05-15 | 481.51 |
| 2002-05-16 | 483.77 |
| 2002-05-17 | 489.77 |
| 2002-05-20 | 479.94 |
| 2002-05-21 | 481.95 |
| 2002-05-22 | 485.61 |
| 2002-05-23 | 478.39 |
| 2002-05-24 | 485.82 |
| 2002-05-27 | . |
| 2002-05-28 | 489.31 |
| 2002-05-29 | 484.64 |
| 2002-05-30 | 481.24 |
| 2002-05-31 | 484.51 |
| 2002-06-03 | 480.96 |
| 2002-06-04 | 477.82 |
| 2002-06-05 | 475.34 |
| 2002-06-06 | 475.64 |
| 2002-06-07 | 474.83 |
| 2002-06-10 | 471.66 |
| 2002-06-11 | 468.84 |
| 2002-06-12 | 464.43 |
| 2002-06-13 | 457.97 |
| 2002-06-14 | 452.13 |
| 2002-06-17 | 447.17 |
| 2002-06-18 | 451.52 |
| 2002-06-19 | 451.43 |
| 2002-06-20 | 458.96 |
| 2002-06-21 | 455.33 |
| 2002-06-24 | 458.52 |
| 2002-06-25 | 454.01 |
| 2002-06-26 | 457.06 |
| 2002-06-27 | 457.75 |
| 2002-06-28 | 468.93 |
| 2002-07-01 | 464.02 |
| 2002-07-02 | 464.00 |
| 2002-07-03 | 469.84 |
| 2002-07-04 | . |
| 2002-07-05 | 473.72 |
| 2002-07-08 | 476.58 |
| 2002-07-09 | 488.19 |
| 2002-07-10 | 481.12 |
| 2002-07-11 | 474.68 |
| 2002-07-12 | 474.96 |
| 2002-07-15 | 470.35 |
| 2002-07-16 | 462.65 |
| 2002-07-17 | 460.67 |
| 2002-07-18 | 454.34 |
| 2002-07-19 | 451.27 |
| 2002-07-22 | 445.30 |
| 2002-07-23 | 436.44 |
| 2002-07-24 | 433.62 |
| 2002-07-25 | 433.07 |
| 2002-07-26 | 425.73 |
| 2002-07-29 | 432.39 |
| 2002-07-30 | 441.81 |
| 2002-07-31 | 444.28 |
| 2002-08-01 | 452.22 |
| 2002-08-02 | 457.70 |
| 2002-08-05 | 463.72 |
| 2002-08-06 | 446.13 |
| 2002-08-07 | 456.26 |
| 2002-08-08 | 456.10 |
| 2002-08-09 | 465.77 |
| 2002-08-12 | 469.03 |
| 2002-08-13 | 470.38 |
| 2002-08-14 | 475.48 |
| 2002-08-15 | 475.18 |
| 2002-08-16 | 469.98 |
| 2002-08-19 | 458.28 |
| 2002-08-20 | 452.11 |
| 2002-08-21 | 457.93 |
| 2002-08-22 | 454.91 |
| 2002-08-23 | 445.25 |
| 2002-08-26 | 458.25 |
| 2002-08-27 | 455.65 |
| 2002-08-28 | 456.27 |
| 2002-08-29 | 452.18 |
| 2002-08-30 | 451.06 |
| 2002-09-02 | . |
| 2002-09-03 | 444.00 |
| 2002-09-04 | 446.18 |
| 2002-09-05 | 447.18 |
| 2002-09-06 | 441.59 |
| 2002-09-09 | 441.51 |
| 2002-09-10 | 433.66 |
| 2002-09-11 | 432.55 |
| 2002-09-12 | 435.84 |
| 2002-09-13 | 431.66 |
| 2002-09-16 | 427.66 |
| 2002-09-17 | 438.43 |
| 2002-09-18 | 436.08 |
| 2002-09-19 | 434.43 |
| 2002-09-20 | 427.25 |
| 2002-09-23 | 425.85 |
| 2002-09-24 | 426.43 |
| 2002-09-25 | 422.38 |
| 2002-09-26 | 428.11 |
| 2002-09-27 | 430.64 |
| 2002-09-30 | 431.98 |
| 2002-10-01 | 430.91 |
| 2002-10-02 | 425.46 |
| 2002-10-03 | 426.16 |
| 2002-10-04 | 432.30 |
| 2002-10-07 | 419.18 |
| 2002-10-08 | 420.03 |
| 2002-10-09 | 416.55 |
| 2002-10-10 | 416.74 |
| 2002-10-11 | 422.30 |
| 2002-10-14 | 421.21 |
| 2002-10-15 | 431.79 |
| 2002-10-16 | 433.72 |
| 2002-10-17 | 435.35 |
| 2002-10-18 | 437.52 |
| 2002-10-21 | 435.85 |
| 2002-10-22 | 427.93 |
| 2002-10-23 | 432.67 |
| 2002-10-24 | 432.72 |
| 2002-10-25 | 438.66 |
| 2002-10-28 | 436.89 |
| 2002-10-29 | 437.83 |
| 2002-10-30 | 439.59 |
| 2002-10-31 | 437.66 |
| 2002-11-01 | 442.29 |
| 2002-11-04 | 441.70 |
| 2002-11-05 | 446.39 |
| 2002-11-06 | 448.60 |
| 2002-11-07 | 452.01 |
| 2002-11-08 | 456.18 |
| 2002-11-11 | 458.01 |
| 2002-11-12 | 457.47 |
| 2002-11-13 | 452.43 |
| 2002-11-14 | 449.57 |
| 2002-11-15 | 454.11 |
| 2002-11-18 | 448.01 |
| 2002-11-19 | 442.63 |
| 2002-11-20 | 442.09 |
| 2002-11-21 | 442.11 |
| 2002-11-22 | 442.55 |
| 2002-11-25 | 448.88 |
| 2002-11-26 | 444.73 |
| 2002-11-27 | 446.65 |
| 2002-11-28 | . |
| 2002-11-29 | 446.52 |
| 2002-12-02 | 437.50 |
| 2002-12-03 | 437.59 |
| 2002-12-04 | 436.70 |
| 2002-12-05 | 432.56 |
| 2002-12-06 | 433.12 |
| 2002-12-09 | 436.60 |
| 2002-12-10 | 439.62 |
| 2002-12-11 | 434.70 |
| 2002-12-12 | 434.56 |
| 2002-12-13 | 441.95 |
| 2002-12-16 | 440.46 |
| 2002-12-17 | 442.09 |
| 2002-12-18 | 435.15 |
| 2002-12-19 | 439.41 |
| 2002-12-20 | 438.83 |
| 2002-12-23 | 440.25 |
| 2002-12-24 | 439.50 |
| 2002-12-25 | . |
| 2002-12-26 | 446.92 |
| 2002-12-27 | 448.76 |
| 2002-12-30 | 456.72 |
| 2002-12-31 | 456.23 |
| 2003-01-01 | . |
| 2003-01-02 | 452.30 |
| 2003-01-03 | 452.46 |
| 2003-01-06 | 460.54 |
| 2003-01-07 | 452.58 |
| 2003-01-08 | 440.80 |
| 2003-01-09 | 441.58 |
| 2003-01-10 | 444.31 |
| 2003-01-13 | 446.37 |
| 2003-01-14 | 451.77 |
| 2003-01-15 | 453.80 |
| 2003-01-16 | 448.91 |
| 2003-01-17 | 448.12 |
| 2003-01-20 | . |
| 2003-01-21 | 446.13 |
| 2003-01-22 | 440.33 |
| 2003-01-23 | 448.58 |
| 2003-01-24 | 439.42 |
| 2003-01-27 | 433.54 |
| 2003-01-28 | 434.94 |
| 2003-01-29 | 430.78 |
| 2003-01-30 | 430.40 |
| 2003-01-31 | 425.04 |
| 2003-02-03 | 425.27 |
| 2003-02-04 | 430.54 |
| 2003-02-05 | 430.31 |
| 2003-02-06 | 429.35 |
| 2003-02-07 | 428.18 |
| 2003-02-10 | 427.51 |
| 2003-02-11 | 426.21 |
| 2003-02-12 | 433.48 |
| 2003-02-13 | 433.42 |
| 2003-02-14 | 435.77 |
| 2003-02-17 | . |
| 2003-02-18 | 436.37 |
| 2003-02-19 | 435.30 |
| 2003-02-20 | 438.90 |
| 2003-02-21 | 431.66 |
| 2003-02-24 | 435.41 |
| 2003-02-25 | 428.17 |
| 2003-02-26 | 428.92 |
| 2003-02-27 | 431.86 |
| 2003-02-28 | 426.46 |
| 2003-03-03 | 433.86 |
| 2003-03-04 | 438.70 |
| 2003-03-05 | 440.06 |
| 2003-03-06 | 431.08 |
| 2003-03-07 | 430.81 |
| 2003-03-10 | 432.34 |
| 2003-03-11 | 420.84 |
| 2003-03-12 | 423.23 |
| 2003-03-13 | 412.07 |
| 2003-03-14 | 416.85 |
| 2003-03-17 | 416.19 |
| 2003-03-18 | 412.79 |
| 2003-03-19 | 413.08 |
| 2003-03-20 | 420.69 |
| 2003-03-21 | 416.67 |
| 2003-03-24 | 430.40 |
| 2003-03-25 | 426.72 |
| 2003-03-26 | 434.86 |
| 2003-03-27 | 435.07 |
| 2003-03-28 | 433.13 |
| 2003-03-31 | 424.39 |
| 2003-04-01 | 425.53 |
| 2003-04-02 | 429.55 |
| 2003-04-03 | 423.67 |
| 2003-04-04 | 425.95 |
| 2003-04-07 | 429.50 |
| 2003-04-08 | 424.41 |
| 2003-04-09 | 420.03 |
| 2003-04-10 | 416.51 |
| 2003-04-11 | 400.98 |
| 2003-04-14 | 408.43 |
| 2003-04-15 | 404.98 |
| 2003-04-16 | 397.89 |
| 2003-04-17 | 406.87 |
| 2003-04-18 | . |
| 2003-04-21 | 404.83 |
| 2003-04-22 | 402.17 |
| 2003-04-23 | 404.00 |
| 2003-04-24 | 414.21 |
| 2003-04-25 | 416.44 |
| 2003-04-28 | 410.68 |
| 2003-04-29 | 411.66 |
| 2003-04-30 | 420.11 |
| 2003-05-01 | 421.72 |
| 2003-05-02 | 420.30 |
| 2003-05-05 | 421.42 |
| 2003-05-06 | 432.92 |
| 2003-05-07 | 443.64 |
| 2003-05-08 | 432.38 |
| 2003-05-09 | 442.52 |
| 2003-05-12 | 442.51 |
| 2003-05-13 | 443.68 |
| 2003-05-14 | 445.44 |
| 2003-05-15 | 441.68 |
| 2003-05-16 | 451.60 |
| 2003-05-19 | 450.82 |
| 2003-05-20 | 445.74 |
| 2003-05-21 | 437.39 |
| 2003-05-22 | 441.84 |
| 2003-05-23 | 449.36 |
| 2003-05-26 | . |
| 2003-05-27 | 445.44 |
| 2003-05-28 | 444.71 |
| 2003-05-29 | 449.75 |
| 2003-05-30 | 449.45 |
| 2003-06-02 | 446.34 |
| 2003-06-03 | 448.78 |
| 2003-06-04 | 449.60 |
| 2003-06-05 | 450.78 |
| 2003-06-06 | 451.64 |
| 2003-06-09 | 451.08 |
| 2003-06-10 | 449.15 |
| 2003-06-11 | 450.37 |
| 2003-06-12 | 454.95 |
| 2003-06-13 | 453.74 |
| 2003-06-16 | 453.41 |
| 2003-06-17 | 453.68 |
| 2003-06-18 | 458.18 |
| 2003-06-19 | 459.48 |
| 2003-06-20 | 465.85 |
| 2003-06-23 | 465.03 |
| 2003-06-24 | 454.17 |
| 2003-06-25 | 453.02 |
| 2003-06-26 | 445.56 |
| 2003-06-27 | 445.40 |
| 2003-06-30 | 439.30 |
| 2003-07-01 | 445.02 |
| 2003-07-02 | 452.67 |
| 2003-07-03 | 455.90 |
| 2003-07-04 | . |
| 2003-07-07 | 451.10 |
| 2003-07-08 | 446.14 |
| 2003-07-09 | 456.68 |
| 2003-07-10 | 465.69 |
| 2003-07-11 | 456.47 |
| 2003-07-14 | 466.18 |
| 2003-07-15 | 463.90 |
| 2003-07-16 | 455.73 |
| 2003-07-17 | 452.58 |
| 2003-07-18 | 449.49 |
| 2003-07-21 | 450.49 |
| 2003-07-22 | 439.25 |
| 2003-07-23 | 438.50 |
| 2003-07-24 | 441.08 |
| 2003-07-25 | 442.93 |
| 2003-07-28 | 443.90 |
| 2003-07-29 | 444.45 |
| 2003-07-30 | 433.80 |
| 2003-07-31 | 434.98 |
| 2003-08-01 | 434.47 |
| 2003-08-04 | 425.08 |
| 2003-08-05 | 424.23 |
| 2003-08-06 | 419.30 |
| 2003-08-07 | 422.92 |
| 2003-08-08 | 419.85 |
| 2003-08-11 | 426.88 |
| 2003-08-12 | 432.79 |
| 2003-08-13 | 434.46 |
| 2003-08-14 | 435.64 |
| 2003-08-15 | 435.93 |
| 2003-08-18 | 437.95 |
| 2003-08-19 | 432.92 |
| 2003-08-20 | 440.14 |
| 2003-08-21 | 444.80 |
| 2003-08-22 | 449.10 |
| 2003-08-25 | 448.78 |
| 2003-08-26 | 445.22 |
| 2003-08-27 | 440.40 |
| 2003-08-28 | 439.45 |
| 2003-08-29 | 448.67 |
| 2003-09-01 | . |
| 2003-09-02 | 452.61 |
| 2003-09-03 | 460.29 |
| 2003-09-04 | 472.08 |
| 2003-09-05 | 472.32 |
| 2003-09-08 | 472.83 |
| 2003-09-09 | 473.53 |
| 2003-09-10 | 468.51 |
| 2003-09-11 | 459.05 |
| 2003-09-12 | 465.22 |
| 2003-09-15 | 464.00 |
| 2003-09-16 | 468.65 |
| 2003-09-17 | 472.74 |
| 2003-09-18 | 479.20 |
| 2003-09-19 | 489.42 |
| 2003-09-22 | 480.86 |
| 2003-09-23 | 482.80 |
| 2003-09-24 | 491.43 |
| 2003-09-25 | 487.37 |
| 2003-09-26 | 473.63 |
| 2003-09-29 | 477.09 |
| 2003-09-30 | 472.60 |
| 2003-10-01 | 483.85 |
| 2003-10-02 | 485.33 |
| 2003-10-03 | 490.00 |
| 2003-10-06 | 483.77 |
| 2003-10-07 | 493.16 |
| 2003-10-08 | 486.05 |
| 2003-10-09 | 490.37 |
| 2003-10-10 | 495.48 |
| 2003-10-13 | 494.00 |
| 2003-10-14 | 492.71 |
| 2003-10-15 | 490.42 |
| 2003-10-16 | 491.43 |
| 2003-10-17 | 482.31 |
| 2003-10-20 | 484.45 |
| 2003-10-21 | 487.07 |
| 2003-10-22 | 487.33 |
| 2003-10-23 | 471.61 |
| 2003-10-24 | 468.23 |
| 2003-10-27 | 476.66 |
| 2003-10-28 | 477.19 |
| 2003-10-29 | 483.20 |
| 2003-10-30 | 479.43 |
| 2003-10-31 | 470.25 |
| 2003-11-03 | 466.81 |
| 2003-11-04 | 482.00 |
| 2003-11-05 | 481.70 |
| 2003-11-06 | 473.18 |
| 2003-11-07 | 483.27 |
| 2003-11-10 | 496.76 |
| 2003-11-11 | 489.61 |
| 2003-11-12 | 493.11 |
| 2003-11-13 | 492.94 |
| 2003-11-14 | 491.72 |
| 2003-11-17 | 485.37 |
| 2003-11-18 | 493.39 |
| 2003-11-19 | 490.51 |
| 2003-11-20 | 497.40 |
| 2003-11-21 | 496.81 |
| 2003-11-24 | 495.06 |
| 2003-11-25 | 491.74 |
| 2003-11-26 | 496.90 |
| 2003-11-27 | . |
| 2003-11-28 | 492.05 |
| 2003-12-01 | 502.08 |
| 2003-12-02 | 503.65 |
| 2003-12-03 | 505.68 |
| 2003-12-04 | 509.05 |
| 2003-12-05 | 507.57 |
| 2003-12-08 | 506.64 |
| 2003-12-09 | 511.50 |
| 2003-12-10 | 506.47 |
| 2003-12-11 | 507.89 |
| 2003-12-12 | 510.11 |
| 2003-12-15 | 514.96 |
| 2003-12-16 | 513.41 |
| 2003-12-17 | 512.96 |
| 2003-12-18 | 510.03 |
| 2003-12-19 | 515.83 |
| 2003-12-22 | 519.88 |
| 2003-12-23 | 519.70 |
| 2003-12-24 | 518.66 |
| 2003-12-25 | . |
| 2003-12-26 | 518.96 |
| 2003-12-29 | 521.23 |
| 2003-12-30 | 523.81 |
| 2003-12-31 | 522.74 |
| 2004-01-01 | . |
| 2004-01-02 | 524.70 |
| 2004-01-05 | 536.51 |
| 2004-01-06 | 541.72 |
| 2004-01-07 | 538.45 |
| 2004-01-08 | 536.96 |
| 2004-01-09 | 532.95 |
| 2004-01-12 | 531.67 |
| 2004-01-13 | 530.55 |
| 2004-01-14 | 527.21 |
| 2004-01-15 | 519.91 |
| 2004-01-16 | 520.59 |
| 2004-01-19 | . |
| 2004-01-20 | 521.61 |
| 2004-01-21 | 522.89 |
| 2004-01-22 | 526.14 |
| 2004-01-23 | 529.19 |
| 2004-01-26 | 527.90 |
| 2004-01-27 | 531.28 |
| 2004-01-28 | 534.44 |
| 2004-01-29 | 535.98 |
| 2004-01-30 | 536.51 |
| 2004-02-02 | 545.05 |
| 2004-02-03 | 541.23 |
| 2004-02-04 | 539.96 |
| 2004-02-05 | 543.77 |
| 2004-02-06 | 540.33 |
| 2004-02-09 | 536.27 |
| 2004-02-10 | 539.77 |
| 2004-02-11 | 540.15 |
| 2004-02-12 | 547.66 |
| 2004-02-13 | 547.19 |
| 2004-02-16 | . |
| 2004-02-17 | 544.10 |
| 2004-02-18 | 540.79 |
| 2004-02-19 | 536.78 |
| 2004-02-20 | 530.33 |
| 2004-02-23 | 537.64 |
| 2004-02-24 | 532.44 |
| 2004-02-25 | 536.42 |
| 2004-02-26 | 534.67 |
| 2004-02-27 | 539.97 |
| 2004-03-01 | 544.04 |
| 2004-03-02 | 537.44 |
| 2004-03-03 | 535.12 |
| 2004-03-04 | 535.76 |
| 2004-03-05 | 544.12 |
| 2004-03-08 | 535.99 |
| 2004-03-09 | 546.53 |
| 2004-03-10 | 542.31 |
| 2004-03-11 | 537.12 |
| 2004-03-12 | 531.44 |
| 2004-03-15 | 532.37 |
| 2004-03-16 | 536.77 |
| 2004-03-17 | 549.59 |
| 2004-03-18 | 555.81 |
| 2004-03-19 | 554.94 |
| 2004-03-22 | 546.65 |
| 2004-03-23 | 546.36 |
| 2004-03-24 | 548.77 |
| 2004-03-25 | 556.72 |
| 2004-03-26 | 564.26 |
| 2004-03-29 | 568.48 |
| 2004-03-30 | 563.25 |
| 2004-03-31 | 573.97 |
| 2004-04-01 | 571.99 |
| 2004-04-02 | 570.80 |
| 2004-04-05 | 569.05 |
| 2004-04-06 | 569.00 |
| 2004-04-07 | 570.55 |
| 2004-04-08 | 565.90 |
| 2004-04-09 | . |
| 2004-04-12 | 564.94 |
| 2004-04-13 | 558.92 |
| 2004-04-14 | 547.91 |
| 2004-04-15 | 540.38 |
| 2004-04-16 | 552.85 |
| 2004-04-19 | 553.24 |
| 2004-04-20 | 557.74 |
| 2004-04-21 | 549.87 |
| 2004-04-22 | 552.27 |
| 2004-04-23 | 558.85 |
| 2004-04-26 | 562.84 |
| 2004-04-27 | 559.83 |
| 2004-04-28 | 553.87 |
| 2004-04-29 | 552.46 |
| 2004-04-30 | 547.42 |
| 2004-05-03 | 546.59 |
| 2004-05-04 | 549.63 |
| 2004-05-05 | 555.32 |
| 2004-05-06 | 552.80 |
| 2004-05-07 | 537.52 |
| 2004-05-10 | 515.63 |
| 2004-05-11 | 514.68 |
| 2004-05-12 | 525.11 |
| 2004-05-13 | 509.20 |
| 2004-05-14 | 513.12 |
| 2004-05-17 | 500.90 |
| 2004-05-18 | 502.92 |
| 2004-05-19 | 523.48 |
| 2004-05-20 | 519.88 |
| 2004-05-21 | 530.30 |
| 2004-05-24 | 530.06 |
| 2004-05-25 | 529.22 |
| 2004-05-26 | 536.24 |
| 2004-05-27 | 540.42 |
| 2004-05-28 | 546.30 |
| 2004-05-31 | . |
| 2004-06-01 | 545.52 |
| 2004-06-02 | 546.71 |
| 2004-06-03 | 538.10 |
| 2004-06-04 | 541.31 |
| 2004-06-07 | 556.22 |
| 2004-06-08 | 556.21 |
| 2004-06-09 | 557.54 |
| 2004-06-10 | 561.81 |
| 2004-06-11 | . |
| 2004-06-14 | 552.39 |
| 2004-06-15 | 553.86 |
| 2004-06-16 | 565.03 |
| 2004-06-17 | 565.05 |
| 2004-06-18 | 558.58 |
| 2004-06-21 | 569.27 |
| 2004-06-22 | 566.00 |
| 2004-06-23 | 568.95 |
| 2004-06-24 | 583.55 |
| 2004-06-25 | 580.17 |
| 2004-06-28 | 579.38 |
| 2004-06-29 | 574.08 |
| 2004-06-30 | 572.49 |
| 2004-07-01 | 580.59 |
| 2004-07-02 | 577.34 |
| 2004-07-05 | . |
| 2004-07-06 | 571.33 |
| 2004-07-07 | 571.59 |
| 2004-07-08 | 571.62 |
| 2004-07-09 | 579.33 |
| 2004-07-12 | 591.08 |
| 2004-07-13 | 589.63 |
| 2004-07-14 | 581.71 |
| 2004-07-15 | 580.68 |
| 2004-07-16 | 585.17 |
| 2004-07-19 | 587.50 |
| 2004-07-20 | 583.88 |
| 2004-07-21 | 580.52 |
| 2004-07-22 | 578.77 |
| 2004-07-23 | 574.20 |
| 2004-07-26 | 574.36 |
| 2004-07-27 | 566.80 |
| 2004-07-28 | 569.12 |
| 2004-07-29 | 570.71 |
| 2004-07-30 | 581.35 |
| 2004-08-02 | 579.50 |
| 2004-08-03 | 577.59 |
| 2004-08-04 | 574.76 |
| 2004-08-05 | 575.75 |
| 2004-08-06 | 580.67 |
| 2004-08-09 | 576.87 |
| 2004-08-10 | 568.58 |
| 2004-08-11 | 570.34 |
| 2004-08-12 | 570.79 |
| 2004-08-13 | 563.62 |
| 2004-08-16 | 560.43 |
| 2004-08-17 | 563.51 |
| 2004-08-18 | 563.73 |
| 2004-08-19 | 563.75 |
| 2004-08-20 | 562.06 |
| 2004-08-23 | 558.49 |
| 2004-08-24 | 556.10 |
| 2004-08-25 | 559.40 |
| 2004-08-26 | 561.63 |
| 2004-08-27 | 565.31 |
| 2004-08-30 | 563.34 |
| 2004-08-31 | 563.48 |
| 2004-09-01 | 569.82 |
| 2004-09-02 | 571.14 |
| 2004-09-03 | 561.57 |
| 2004-09-06 | . |
| 2004-09-07 | 572.87 |
| 2004-09-08 | 572.63 |
| 2004-09-09 | 567.48 |
| 2004-09-10 | 564.91 |
| 2004-09-13 | 564.02 |
| 2004-09-14 | 567.26 |
| 2004-09-15 | 563.64 |
| 2004-09-16 | 565.33 |
| 2004-09-17 | 560.14 |
| 2004-09-20 | 561.20 |
| 2004-09-21 | 564.43 |
| 2004-09-22 | 559.23 |
| 2004-09-23 | 560.48 |
| 2004-09-24 | 555.52 |
| 2004-09-27 | 559.38 |
| 2004-09-28 | 555.07 |
| 2004-09-29 | 556.60 |
| 2004-09-30 | 557.73 |
| 2004-10-01 | 565.09 |
| 2004-10-04 | 570.88 |
| 2004-10-05 | 574.90 |
| 2004-10-06 | 574.25 |
| 2004-10-07 | 573.13 |
| 2004-10-08 | 581.49 |
| 2004-10-11 | 583.59 |
| 2004-10-12 | 576.92 |
| 2004-10-13 | 579.17 |
| 2004-10-14 | 578.45 |
| 2004-10-15 | 577.52 |
| 2004-10-18 | 576.20 |
| 2004-10-19 | 578.87 |
| 2004-10-20 | 577.01 |
| 2004-10-21 | 576.83 |
| 2004-10-22 | 577.53 |
| 2004-10-25 | 574.08 |
| 2004-10-26 | 576.63 |
| 2004-10-27 | 580.96 |
| 2004-10-28 | 586.46 |
| 2004-10-29 | 585.07 |
| 2004-11-01 | 585.18 |
| 2004-11-02 | 591.12 |
| 2004-11-03 | 592.37 |
| 2004-11-04 | 597.66 |
| 2004-11-05 | 603.20 |
| 2004-11-08 | 599.97 |
| 2004-11-09 | 598.96 |
| 2004-11-10 | 601.35 |
| 2004-11-11 | 595.49 |
| 2004-11-12 | 609.95 |
| 2004-11-15 | 614.35 |
| 2004-11-16 | 611.21 |
| 2004-11-17 | 612.60 |
| 2004-11-18 | 614.52 |
| 2004-11-19 | 614.69 |
| 2004-11-22 | 596.94 |
| 2004-11-23 | 596.14 |
| 2004-11-24 | 600.88 |
| 2004-11-25 | . |
| 2004-11-26 | 604.59 |
| 2004-11-29 | 605.86 |
| 2004-11-30 | 599.84 |
| 2004-12-01 | 593.45 |
| 2004-12-02 | 600.62 |
| 2004-12-03 | 609.35 |
| 2004-12-06 | 606.37 |
| 2004-12-07 | 599.60 |
| 2004-12-08 | 594.73 |
| 2004-12-09 | 589.17 |
| 2004-12-10 | 585.42 |
| 2004-12-13 | 590.95 |
| 2004-12-14 | 594.93 |
| 2004-12-15 | 603.26 |
| 2004-12-16 | 603.87 |
| 2004-12-17 | 612.61 |
| 2004-12-20 | 610.11 |
| 2004-12-21 | 596.76 |
| 2004-12-22 | 603.36 |
| 2004-12-23 | 605.55 |
| 2004-12-24 | . |
| 2004-12-27 | 616.95 |
| 2004-12-28 | 619.37 |
| 2004-12-29 | 614.81 |
| 2004-12-30 | 629.45 |
| 2004-12-31 | 633.74 |
| 2005-01-03 | 631.91 |
| 2005-01-04 | 621.93 |
| 2005-01-05 | 619.73 |
| 2005-01-06 | 612.92 |
| 2005-01-07 | 609.32 |
| 2005-01-10 | 610.09 |
| 2005-01-11 | 614.07 |
| 2005-01-12 | 614.61 |
| 2005-01-13 | 611.85 |
| 2005-01-14 | 607.62 |
| 2005-01-17 | . |
| 2005-01-18 | 604.00 |
| 2005-01-19 | 606.04 |
| 2005-01-20 | 597.79 |
| 2005-01-21 | 597.35 |
| 2005-01-24 | 600.58 |
| 2005-01-25 | 595.85 |
| 2005-01-26 | 607.75 |
| 2005-01-27 | 607.84 |
#2005-01-28| 610.92
#2005-01-31| 615.78
#2005-02-01| 612.43
#2005-02-02| 614.75
#2005-02-03| 610.99
#2005-02-04| 615.81
#2005-02-07| 614.24
#2005-02-08| 601.77
#2005-02-09| 599.00
#2005-02-10| 604.08
#2005-02-11| 604.09
#2005-02-14| 609.88
#2005-02-15| 611.27
#2005-02-16| 606.23
#2005-02-17| 605.40
#2005-02-18| 607.16
#2005-02-21| .
#2005-02-22| 618.66
#2005-02-23| 614.31
#2005-02-24| 612.70
#2005-02-25| 615.59
#2005-02-28| 621.37
#2005-03-01| 623.15
#2005-03-02| 626.38
#2005-03-03| 628.06
#2005-03-04| 635.36
#2005-03-07| 631.65
#2005-03-08| 632.70
#2005-03-09| 637.67
#2005-03-10| 635.16
#2005-03-11| 638.31
#2005-03-14| 631.52
#2005-03-15| 633.51
#2005-03-16| 640.10
#2005-03-17| 632.32
#2005-03-18| 635.30
#2005-03-21| 634.18
#2005-03-22| 633.68
#2005-03-23| 624.63
#2005-03-24| 624.81
#2005-03-25| .
#2005-03-28| 620.53
#2005-03-29| 608.24
#2005-03-30| 613.77
#2005-03-31| 617.34
#2005-04-01| 616.39
#2005-04-04| 613.20
#2005-04-05| 617.46
#2005-04-06| 619.15
#2005-04-07| 618.75
#2005-04-08| 619.94
#2005-04-11| 620.00
#2005-04-12| 616.62
#2005-04-13| 624.15
#2005-04-14| 619.18
#2005-04-15| 621.42
#2005-04-18| 604.55
#2005-04-19| 607.11
#2005-04-20| 613.16
#2005-04-21| 607.60
#2005-04-22| 615.71
#2005-04-25| 621.97
#2005-04-26| 617.82
#2005-04-27| 621.08
#2005-04-28| 622.19
#2005-04-29| 627.46
#2005-05-02| 624.63
#2005-05-03| 624.75
#2005-05-04| 630.31
#2005-05-05| 630.40
#2005-05-06| 637.75
#2005-05-09| 635.55
#2005-05-10| 637.71
#2005-05-11| 638.60
#2005-05-12| 633.78
#2005-05-13| 630.22
#2005-05-16| 623.80
#2005-05-17| 618.46
#2005-05-18| 613.73
#2005-05-19| 619.01
#2005-05-20| 615.14
#2005-05-23| 623.28
#2005-05-24| 623.47
#2005-05-25| 622.95
#2005-05-26| 621.52
#2005-05-27| 621.09
#2005-05-30| .
#2005-05-31| 625.08
#2005-06-01| 628.11
#2005-06-02| 625.12
#2005-06-03| 635.39
#2005-06-06| 639.16
#2005-06-07| 634.50
#2005-06-08| 637.48
#2005-06-09| 625.12
#2005-06-10| 627.29
#2005-06-13| 620.89
#2005-06-14| 625.57
#2005-06-15| 626.44
#2005-06-16| 624.95
#2005-06-17| 628.34
#2005-06-20| 622.75
#2005-06-21| 628.56
#2005-06-22| 629.35
#2005-06-23| 631.00
#2005-06-24| 627.03
#2005-06-27| 624.94
#2005-06-28| 624.55
#2005-06-29| 628.68
#2005-06-30| 629.74
#2005-07-01| 629.20
#2005-07-04| .
#2005-07-05| 627.48
#2005-07-06| 628.79
#2005-07-07| 624.96
#2005-07-08| 622.00
#2005-07-11| 632.05
#2005-07-12| 637.27
#2005-07-13| 629.78
#2005-07-14| 632.13
#2005-07-15| 631.61
#2005-07-18| 635.00
#2005-07-19| 624.40
#2005-07-20| 621.99
#2005-07-21| 633.02
#2005-07-22| 631.14
#2005-07-25| 632.42
#2005-07-26| 630.22
#2005-07-27| 631.37
#2005-07-28| 636.84
#2005-07-29| 638.55
#2005-08-01| 638.83
#2005-08-02| 641.40
#2005-08-03| 643.97
#2005-08-04| 638.15
#2005-08-05| 631.97
#2005-08-08| 635.45
#2005-08-09| 634.73
#2005-08-10| 645.51
#2005-08-11| 652.59
#2005-08-12| 660.23
#2005-08-15| 664.95
#2005-08-16| 665.64
#2005-08-17| 660.04
#2005-08-18| 659.74
#2005-08-19| 657.73
#2005-08-22| 666.73
#2005-08-23| 667.96
#2005-08-24| 664.17
#2005-08-25| 669.38
#2005-08-26| 672.25
#2005-08-29| 660.10
#2005-08-30| 662.67
#2005-08-31| 669.36
#2005-09-01| 682.45
#2005-09-02| 694.81
#2005-09-05| .
#2005-09-06| 695.37
#2005-09-07| 698.95
#2005-09-08| 695.48
#2005-09-09| 701.47
#2005-09-12| 704.55
#2005-09-13| 698.53
#2005-09-14| 697.07
#2005-09-15| 700.62
#2005-09-16| 698.63
#2005-09-19| 699.43
#2005-09-20| 703.14
#2005-09-21| 712.37
#2005-09-22| 722.25
#2005-09-23| 718.63
#2005-09-26| 724.19
#2005-09-27| 716.09
#2005-09-28| 719.57
#2005-09-29| 725.89
#2005-09-30| 725.37
#2005-10-03| 724.52
#2005-10-04| 726.34
#2005-10-05| 733.14
#2005-10-06| 724.30
#2005-10-07| 714.08
#2005-10-10| 711.53
#2005-10-11| 718.41
#2005-10-12| 710.48
#2005-10-13| 707.06
#2005-10-14| 709.56
#2005-10-17| 704.31
#2005-10-18| 698.80
#2005-10-19| 697.10
#2005-10-20| 695.04
#2005-10-21| 695.82
#2005-10-24| 684.20
#2005-10-25| 688.09
#2005-10-26| 682.48
#2005-10-27| 682.54
#2005-10-28| 677.49
#2005-10-31| 684.78
#2005-11-01| 695.49
#2005-11-02| 690.95
#2005-11-03| 689.20
#2005-11-04| 686.74
#2005-11-07| 691.50
#2005-11-08| 696.71
#2005-11-09| 694.83
#2005-11-10| 694.98
#2005-11-11| 697.65
#2005-11-14| 684.27
#2005-11-15| 685.66
#2005-11-16| 688.63
#2005-11-17| 693.90
#2005-11-18| 693.76
#2005-11-21| 699.38
#2005-11-22| 696.37
#2005-11-23| 699.59
#2005-11-24| .
#2005-11-25| 695.13
#2005-11-28| 702.40
#2005-11-29| 701.96
#2005-11-30| 698.17
#2005-12-01| 712.19
#2005-12-02| 712.98
#2005-12-05| 706.53
#2005-12-06| 706.16
#2005-12-07| 709.66
#2005-12-08| 705.52
#2005-12-09| 701.72
#2005-12-12| 707.59
#2005-12-13| 706.81
#2005-12-14| 715.06
#2005-12-15| 716.96
#2005-12-16| 719.18
#2005-12-19| 716.85
#2005-12-20| 716.94
#2005-12-21| 723.48
#2005-12-22| 720.94
#2005-12-23| 722.70
#2005-12-26| .
#2005-12-27| 718.95
#2005-12-28| 723.19
#2005-12-29| 722.57
#2005-12-30| 715.06
#2006-01-02| .
#2006-01-03| 724.38
#2006-01-04| 735.34
#2006-01-05| 745.67
#2006-01-06| 748.57
#2006-01-09| 752.45
#2006-01-10| 746.07
#2006-01-11| 756.57
#2006-01-12| 764.14
#2006-01-13| 755.62
#2006-01-16| .
#2006-01-17| 728.28
#2006-01-18| 724.55
#2006-01-19| 732.98
#2006-01-20| 728.09
#2006-01-23| 726.78
#2006-01-24| 736.62
#2006-01-25| 729.54
#2006-01-26| 728.80
#2006-01-27| 737.33
#2006-01-30| 734.38
#2006-01-31| 746.77
#2006-02-01| 734.76
#2006-02-02| 733.19
#2006-02-03| 721.10
#2006-02-06| 733.28
#2006-02-07| 733.48
#2006-02-08| 720.44
#2006-02-09| 725.62
#2006-02-10| 732.04
#2006-02-13| 727.21
#2006-02-14| 732.94
#2006-02-15| 723.55
#2006-02-16| 727.35
#2006-02-17| 709.98
#2006-02-20| .
#2006-02-21| 714.41
#2006-02-22| 713.17
#2006-02-23| 730.28
#2006-02-24| 727.64
#2006-02-27| 735.51
#2006-02-28| 741.42
#2006-03-01| 731.73
#2006-03-02| 735.38
#2006-03-03| 728.65
#2006-03-06| 735.72
#2006-03-07| 732.14
#2006-03-08| 736.71
#2006-03-09| 742.72
#2006-03-10| 739.19
#2006-03-13| 745.98
#2006-03-14| 749.45
#2006-03-15| 750.29
#2006-03-16| 747.86
#2006-03-17| 766.76
#2006-03-20| 770.98
#2006-03-21| 766.79
#2006-03-22| 762.03
#2006-03-23| 758.16
#2006-03-24| 760.44
#2006-03-27| 769.14
#2006-03-28| 766.72
#2006-03-29| 765.08
#2006-03-30| 763.38
#2006-03-31| 758.14
#2006-04-03| 767.36
#2006-04-04| 770.69
#2006-04-05| 775.92
#2006-04-06| 786.81
#2006-04-07| 787.93
#2006-04-10| 784.51
#2006-04-11| 783.76
#2006-04-12| 780.22
#2006-04-13| 781.46
#2006-04-14| .
#2006-04-17| 786.83
#2006-04-18| 787.79
#2006-04-19| 793.14
#2006-04-20| 803.00
#2006-04-21| 819.12
#2006-04-24| 818.05
#2006-04-25| 810.50
#2006-04-26| 810.98
#2006-04-27| 813.56
#2006-04-28| 809.07
#2006-05-01| 827.38
#2006-05-02| 832.45
#2006-05-03| 829.93
#2006-05-04| 830.08
#2006-05-05| 838.34
#2006-05-08| 846.38
#2006-05-09| 842.50
#2006-05-10| 836.58
#2006-05-11| 838.92
#2006-05-12| 836.03
#2006-05-15| 837.37
#2006-05-16| 834.49
#2006-05-17| 843.15
#2006-05-18| 823.13
#2006-05-19| 813.58
#2006-05-22| 798.99
#2006-05-23| 808.00
#2006-05-24| 797.49
#2006-05-25| 798.79
#2006-05-26| 810.44
#2006-05-29| .
#2006-05-30| 820.07
#2006-05-31| 809.74
#2006-06-01| 805.11
#2006-06-02| 821.05
#2006-06-05| 816.83
#2006-06-06| 798.67
#2006-06-07| 793.60
#2006-06-08| 760.60
#2006-06-09| 758.90
#2006-06-12| 758.80
#2006-06-13| 733.71
#2006-06-14| 734.74
#2006-06-15| 720.79
#2006-06-16| 728.64
#2006-06-19| 739.25
#2006-06-20| 744.96
#2006-06-21| 745.74
#2006-06-22| 754.77
#2006-06-23| 744.30
#2006-06-26| 743.86
#2006-06-27| 745.55
#2006-06-28| 736.09
#2006-06-29| 753.49
#2006-06-30| 783.89
#2006-07-03| 775.61
#2006-07-04| .
#2006-07-05| 763.24
#2006-07-06| 769.61
#2006-07-07| 781.74
#2006-07-10| 794.74
#2006-07-11| 796.24
#2006-07-12| 787.17
#2006-07-13| 787.50
#2006-07-14| 764.01
#2006-07-17| 756.94
#2006-07-18| 749.69
#2006-07-19| 750.45
#2006-07-20| 771.82
#2006-07-21| 773.10
#2006-07-24| 777.28
#2006-07-25| 790.29
#2006-07-26| 793.41
#2006-07-27| 816.13
#2006-07-28| 811.74
#2006-07-31| 806.22
#2006-08-01| 806.34
#2006-08-02| 815.22
#2006-08-03| 807.24
#2006-08-04| 817.26
#2006-08-07| 801.26
#2006-08-08| 812.57
#2006-08-09| 821.73
#2006-08-10| 815.40
#2006-08-11| 806.72
#2006-08-14| 809.77
#2006-08-15| 811.81
#2006-08-16| 817.04
#2006-08-17| 813.61
#2006-08-18| 818.13
#2006-08-21| 817.61
#2006-08-22| 819.31
#2006-08-23| 815.68
#2006-08-24| 813.92
#2006-08-25| 808.57
#2006-08-28| 802.76
#2006-08-29| 812.36
#2006-08-30| 813.27
#2006-08-31| 820.40
#2006-09-01| 818.02
#2006-09-04| .
#2006-09-05| 821.54
#2006-09-06| 815.66
#2006-09-07| 806.42
#2006-09-08| 806.97
#2006-09-11| 789.85
#2006-09-12| 797.48
#2006-09-13| 805.51
#2006-09-14| 817.87
#2006-09-15| 818.25
#2006-09-18| 816.90
#2006-09-19| 811.99
#2006-09-20| 805.62
#2006-09-21| 814.98
#2006-09-22| 805.17
#2006-09-25| 803.27
#2006-09-26| 798.13
#2006-09-27| 813.19
#2006-09-28| 807.55
#2006-09-29| 814.27
#2006-10-02| 820.03
#2006-10-03| 819.68
#2006-10-04| 817.75
#2006-10-05| 836.03
#2006-10-06| 825.24
#2006-10-09| 823.16
#2006-10-10| 827.28
#2006-10-11| 831.62
#2006-10-12| 829.82
#2006-10-13| 829.20
#2006-10-16| 831.06
#2006-10-17| 834.10
#2006-10-18| 828.93
#2006-10-19| 827.61
#2006-10-20| 835.99
#2006-10-23| 839.87
#2006-10-24| 837.43
#2006-10-25| 844.83
#2006-10-26| 846.74
#2006-10-27| 845.77
#2006-10-30| 840.68
#2006-10-31| 845.46
#2006-11-01| 842.99
#2006-11-02| 846.13
#2006-11-03| 840.72
#2006-11-06| 838.87
#2006-11-07| 841.26
#2006-11-08| 834.31
#2006-11-09| 825.66
#2006-11-10| 824.32
#2006-11-13| 812.83
#2006-11-14| 820.77
#2006-11-15| 816.07
#2006-11-16| 819.34
#2006-11-17| 827.67
#2006-11-20| 821.27
#2006-11-21| 824.94
#2006-11-22| 832.00
#2006-11-23| .
#2006-11-24| 838.63
#2006-11-27| 847.23
#2006-11-28| 841.34
#2006-11-29| 848.72
#2006-11-30| 859.89
#2006-12-01| 864.87
#2006-12-04| 859.74
#2006-12-05| 854.83
#2006-12-06| 868.20
#2006-12-07| 870.77
#2006-12-08| 863.27
#2006-12-11| 857.98
#2006-12-12| 858.94
#2006-12-13| 861.58
#2006-12-14| 865.77
#2006-12-15| 865.82
#2006-12-18| 871.63
#2006-12-19| 864.64
#2006-12-20| 870.97
#2006-12-21| 876.66
#2006-12-22| 873.23
#2006-12-25| .
#2006-12-26| 879.46
#2006-12-27| 887.16
#2006-12-28| 885.68
#2006-12-29| 884.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 883.87
#2007-01-04| 888.18
#2007-01-05| 875.42
#2007-01-08| 875.15
#2007-01-09| 870.11
#2007-01-10| 850.67
#2007-01-11| 844.01
#2007-01-12| 861.65
#2007-01-15| .
#2007-01-16| 858.70
#2007-01-17| 857.86
#2007-01-18| 867.62
#2007-01-19| 859.32
#2007-01-22| 865.47
#2007-01-23| 859.97
#2007-01-24| 852.19
#2007-01-25| 846.31
#2007-01-26| 847.33
#2007-01-29| 843.25
#2007-01-30| 846.57
#2007-01-31| 845.85
#2007-02-01| 861.24
#2007-02-02| 859.03
#2007-02-05| 853.29
#2007-02-06| 859.89
#2007-02-07| 860.80
#2007-02-08| 862.63
#2007-02-09| 861.79
#2007-02-12| 859.28
#2007-02-13| 866.89
#2007-02-14| 867.93
#2007-02-15| 889.95
#2007-02-16| 893.00
#2007-02-19| .
#2007-02-20| 886.51
#2007-02-21| 874.39
#2007-02-22| 875.82
#2007-02-23| 874.05
#2007-02-26| 876.82
#2007-02-27| 895.86
#2007-02-28| 876.81
#2007-03-01| 880.73
#2007-03-02| 873.28
#2007-03-05| 866.75
#2007-03-06| 861.68
#2007-03-07| 859.68
#2007-03-08| 866.44
#2007-03-09| 859.16
#2007-03-12| 864.80
#2007-03-13| 862.26
#2007-03-14| 849.85
#2007-03-15| 849.00
#2007-03-16| 841.50
#2007-03-19| 850.57
#2007-03-20| 857.37
#2007-03-21| 855.11
#2007-03-22| 860.40
#2007-03-23| 873.12
#2007-03-26| 871.47
#2007-03-27| 861.93
#2007-03-28| 870.05
#2007-03-29| 854.64
#2007-03-30| 864.09
#2007-04-02| 856.21
#2007-04-03| 857.39
#2007-04-04| 868.93
#2007-04-05| 871.50
#2007-04-06| .
#2007-04-09| 870.50
#2007-04-10| 874.15
#2007-04-11| 877.30
#2007-04-12| 876.81
#2007-04-13| 868.29
#2007-04-16| 881.41
#2007-04-17| 878.41
#2007-04-18| 893.09
#2007-04-19| 879.42
#2007-04-20| 880.77
#2007-04-23| 883.00
#2007-04-24| 884.10
#2007-04-25| 877.36
#2007-04-26| 875.76
#2007-04-27| 873.56
#2007-04-30| 873.66
#2007-05-01| 869.80
#2007-05-02| 868.64
#2007-05-03| 868.74
#2007-05-04| 870.48
#2007-05-07| 871.47
#2007-05-08| 866.62
#2007-05-09| 869.99
#2007-05-10| 857.38
#2007-05-11| 855.68
#2007-05-14| 868.58
#2007-05-15| 862.52
#2007-05-16| 861.40
#2007-05-17| 854.81
#2007-05-18| 856.00
#2007-05-21| 853.46
#2007-05-22| 862.63
#2007-05-23| 861.64
#2007-05-24| 856.33
#2007-05-25| 851.25
#2007-05-28| .
#2007-05-29| 861.46
#2007-05-30| 862.11
#2007-05-31| 867.75
#2007-06-01| 868.13
#2007-06-04| 867.80
#2007-06-05| 874.44
#2007-06-06| 874.22
#2007-06-07| 868.42
#2007-06-08| 854.74
#2007-06-11| 860.10
#2007-06-12| 857.12
#2007-06-13| 848.52
#2007-06-14| 847.14
#2007-06-15| 849.47
#2007-06-18| 847.55
#2007-06-19| 853.28
#2007-06-20| 852.89
#2007-06-21| 848.17
#2007-06-22| 841.51
#2007-06-25| 842.09
#2007-06-26| 846.74
#2007-06-27| 842.94
#2007-06-28| 840.70
#2007-06-29| 847.64
#2007-07-02| 858.06
#2007-07-03| 859.51
#2007-07-04| .
#2007-07-05| 859.52
#2007-07-06| 854.35
#2007-07-09| 863.36
#2007-07-10| 871.28
#2007-07-11| 862.06
#2007-07-12| 861.00
#2007-07-13| 864.11
#2007-07-16| 864.56
#2007-07-17| 865.87
#2007-07-18| 860.14
#2007-07-19| 861.54
#2007-07-20| 870.94
#2007-07-23| 859.94
#2007-07-24| 865.99
#2007-07-25| 861.93
#2007-07-26| 860.87
#2007-07-27| 852.72
#2007-07-30| 852.07
#2007-07-31| 852.97
#2007-08-01| 843.48
#2007-08-02| 853.39
#2007-08-03| 857.90
#2007-08-06| 861.58
#2007-08-07| 864.26
#2007-08-08| 862.21
#2007-08-09| 871.37
#2007-08-10| 854.12
#2007-08-13| 857.32
#2007-08-14| 866.41
#2007-08-15| 858.38
#2007-08-16| 857.23
#2007-08-17| 823.11
#2007-08-20| 837.62
#2007-08-21| 848.23
#2007-08-22| 841.77
#2007-08-23| 846.05
#2007-08-24| 847.96
#2007-08-27| 854.33
#2007-08-28| 865.26
#2007-08-29| 856.19
#2007-08-30| 853.88
#2007-08-31| 868.08
#2007-09-03| .
#2007-09-04| 862.73
#2007-09-05| 855.53
#2007-09-06| 854.49
#2007-09-07| 878.27
#2007-09-10| 872.49
#2007-09-11| 863.44
#2007-09-12| 866.38
#2007-09-13| 872.04
#2007-09-14| 874.80
#2007-09-17| 874.57
#2007-09-18| 861.76
#2007-09-19| 871.84
#2007-09-20| 888.52
#2007-09-21| 881.85
#2007-09-24| 884.72
#2007-09-25| 900.33
#2007-09-26| 888.27
#2007-09-27| 898.00
#2007-09-28| 910.85
#2007-10-01| 913.52
#2007-10-02| 916.91
#2007-10-03| 913.85
#2007-10-04| 908.05
#2007-10-05| 906.15
#2007-10-08| 898.42
#2007-10-09| 903.77
#2007-10-10| 900.07
#2007-10-11| 909.84
#2007-10-12| 904.26
#2007-10-15| 904.34
#2007-10-16| 899.74
#2007-10-17| 894.38
#2007-10-18| 907.06
#2007-10-19| 901.70
#2007-10-22| 899.66
#2007-10-23| 899.56
#2007-10-24| 900.45
#2007-10-25| 886.69
#2007-10-26| 888.43
#2007-10-29| 893.93
#2007-10-30| 853.00
#2007-10-31| 863.25
#2007-11-01| 876.97
#2007-11-02| 871.21
#2007-11-05| 874.40
#2007-11-06| 869.36
#2007-11-07| 875.42
#2007-11-08| 870.86
#2007-11-09| 870.83
#2007-11-12| 859.13
#2007-11-13| 852.74
#2007-11-14| 858.02
#2007-11-15| 862.24
#2007-11-16| 858.02
#2007-11-19| 863.96
#2007-11-20| 871.73
#2007-11-21| 867.86
#2007-11-22| .
#2007-11-23| 876.75
#2007-11-26| 890.06
#2007-11-27| 886.49
#2007-11-28| 880.19
#2007-11-29| 884.71
#2007-11-30| 882.49
#2007-12-03| 878.81
#2007-12-04| 883.74
#2007-12-05| 886.67
#2007-12-06| 882.44
#2007-12-07| 874.66
#2007-12-10| 877.83
#2007-12-11| 879.63
#2007-12-12| 874.97
#2007-12-13| 864.76
#2007-12-14| 868.93
#2007-12-17| 854.24
#2007-12-18| 855.53
#2007-12-19| 841.31
#2007-12-20| 841.35
#2007-12-21| 833.75
#2007-12-24| 832.88
#2007-12-25| .
#2007-12-26| 846.97
#2007-12-27| 848.53
#2007-12-28| 849.26
#2007-12-31| 859.69
#2008-01-01| .
#2008-01-02| 872.17
#2008-01-03| 871.44
#2008-01-04| 861.66
#2008-01-07| 851.78
#2008-01-08| 845.41
#2008-01-09| 865.93
#2008-01-10| 864.42
#2008-01-11| 860.46
#2008-01-14| 866.15
#2008-01-15| 875.49
#2008-01-16| 877.36
#2008-01-17| 866.07
#2008-01-18| 865.85
#2008-01-21| .
#2008-01-22| 795.14
#2008-01-23| 829.37
#2008-01-24| 822.23
#2008-01-25| 838.19
#2008-01-28| 828.07
#2008-01-29| 834.62
#2008-01-30| 827.98
#2008-01-31| 846.61
#2008-02-01| 839.98
#2008-02-04| 838.77
#2008-02-05| 840.63
#2008-02-06| 815.94
#2008-02-07| 821.68
#2008-02-08| 813.06
#2008-02-11| 814.13
#2008-02-12| 809.63
#2008-02-13| 799.39
#2008-02-14| 818.40
#2008-02-15| 824.28
#2008-02-18| .
#2008-02-19| 817.45
#2008-02-20| 795.21
#2008-02-21| 810.50
#2008-02-22| 812.66
#2008-02-25| 821.00
#2008-02-26| 815.24
#2008-02-27| 829.37
#2008-02-28| 830.17
#2008-02-29| 837.36
#2008-03-03| 817.10
#2008-03-04| 814.42
#2008-03-05| 808.24
#2008-03-06| 823.79
#2008-03-07| 801.24
#2008-03-10| 807.89
#2008-03-11| 799.37
#2008-03-12| 804.37
#2008-03-13| 794.31
#2008-03-14| 789.79
#2008-03-17| 779.45
#2008-03-18| 774.79
#2008-03-19| 778.60
#2008-03-20| 781.71
#2008-03-21| .
#2008-03-24| 775.22
#2008-03-25| 796.53
#2008-03-26| 808.33
#2008-03-27| 803.98
#2008-03-28| 813.28
#2008-03-31| 801.28
#2008-04-01| 797.07
#2008-04-02| 819.21
#2008-04-03| 830.45
#2008-04-04| 836.55
#2008-04-07| 834.47
#2008-04-08| 834.87
#2008-04-09| 830.41
#2008-04-10| 828.38
#2008-04-11| 832.41
#2008-04-14| 808.06
#2008-04-15| 815.44
#2008-04-16| 814.61
#2008-04-17| 814.29
#2008-04-18| 797.42
#2008-04-21| 815.45
#2008-04-22| 813.35
#2008-04-23| 821.01
#2008-04-24| 812.46
#2008-04-25| 826.36
#2008-04-28| 821.35
#2008-04-29| 828.19
#2008-04-30| 817.08
#2008-05-01| 818.89
#2008-05-02| 822.32
#2008-05-05| 823.93
#2008-05-06| 826.87
#2008-05-07| 825.95
#2008-05-08| 828.78
#2008-05-09| 815.15
#2008-05-12| 821.18
#2008-05-13| 823.18
#2008-05-14| 828.41
#2008-05-15| 838.56
#2008-05-16| 843.60
#2008-05-19| 842.89
#2008-05-20| 841.11
#2008-05-21| 831.76
#2008-05-22| 828.87
#2008-05-23| 844.71
#2008-05-26| .
#2008-05-27| 840.66
#2008-05-28| 834.94
#2008-05-29| 846.22
#2008-05-30| 853.47
#2008-06-02| 851.35
#2008-06-03| 838.37
#2008-06-04| 844.03
#2008-06-05| 835.27
#2008-06-06| 844.68
#2008-06-09| 829.65
#2008-06-10| 823.07
#2008-06-11| 831.24
#2008-06-12| 810.51
#2008-06-13| 811.41
#2008-06-16| 823.50
#2008-06-17| 826.49
#2008-06-18| 831.51
#2008-06-19| 815.37
#2008-06-20| 813.11
#2008-06-23| 803.65
#2008-06-24| 799.21
#2008-06-25| 807.87
#2008-06-26| 823.51
#2008-06-27| 812.50
#2008-06-30| 815.51
#2008-07-01| 820.76
#2008-07-02| 822.96
#2008-07-03| 813.71
#2008-07-04| .
#2008-07-07| 811.03
#2008-07-08| 804.58
#2008-07-09| 813.34
#2008-07-10| 818.16
#2008-07-11| 817.65
#2008-07-14| 795.70
#2008-07-15| 796.44
#2008-07-16| 797.34
#2008-07-17| 791.35
#2008-07-18| 781.75
#2008-07-21| 784.25
#2008-07-22| 794.55
#2008-07-23| 799.67
#2008-07-24| 812.94
#2008-07-25| 809.05
#2008-07-28| 809.30
#2008-07-29| 796.37
#2008-07-30| 818.20
#2008-07-31| 829.48
#2008-08-01| 827.70
#2008-08-04| 839.04
#2008-08-05| 847.70
#2008-08-06| 842.18
#2008-08-07| 840.78
#2008-08-08| 836.05
#2008-08-11| 837.84
#2008-08-12| 839.79
#2008-08-13| 844.03
#2008-08-14| 835.53
#2008-08-15| 826.62
#2008-08-18| 826.43
#2008-08-19| 818.62
#2008-08-20| 815.09
#2008-08-21| 818.02
#2008-08-22| 814.33
#2008-08-25| 823.45
#2008-08-26| 815.08
#2008-08-27| 827.43
#2008-08-28| 827.83
#2008-08-29| 846.62
#2008-09-01| .
#2008-09-02| 818.22
#2008-09-03| 833.32
#2008-09-04| 830.49
#2008-09-05| 823.57
#2008-09-08| 815.68
#2008-09-09| 816.90
#2008-09-10| 813.59
#2008-09-11| 803.63
#2008-09-12| 799.46
#2008-09-15| 802.47
#2008-09-16| 779.86
#2008-09-17| 792.34
#2008-09-18| 773.64
#2008-09-19| 762.15
#2008-09-22| 768.86
#2008-09-23| 773.77
#2008-09-24| 787.68
#2008-09-25| 789.62
#2008-09-26| 798.72
#2008-09-29| 795.71
#2008-09-30| 761.69
#2008-10-01| 787.94
#2008-10-02| 794.18
#2008-10-03| 785.46
#2008-10-06| 800.51
#2008-10-07| 758.68
#2008-10-08| 716.57
#2008-10-09| 694.36
#2008-10-10| 631.40
#2008-10-13| 628.42
#2008-10-14| 681.17
#2008-10-15| 707.00
#2008-10-16| 651.12
#2008-10-17| 659.43
#2008-10-20| 685.75
#2008-10-21| 705.75
#2008-10-22| 677.07
#2008-10-23| 676.42
#2008-10-24| 657.69
#2008-10-27| 623.04
#2008-10-28| 627.65
#2008-10-29| 651.92
#2008-10-30| 704.20
#2008-10-31| 665.64
#2008-11-03| 665.40
#2008-11-04| 700.51
#2008-11-05| 705.10
#2008-11-06| 679.87
#2008-11-07| 669.27
#2008-11-10| 705.00
#2008-11-11| 697.81
#2008-11-12| 702.13
#2008-11-13| 684.49
#2008-11-14| 690.42
#2008-11-17| 701.54
#2008-11-18| 680.35
#2008-11-19| 691.51
#2008-11-20| 672.07
#2008-11-21| 682.41
#2008-11-24| 673.53
#2008-11-25| 691.06
#2008-11-26| 681.01
#2008-11-27| .
#2008-11-28| 697.90
#2008-12-01| 701.46
#2008-12-02| 680.24
#2008-12-03| 688.62
#2008-12-04| 702.62
#2008-12-05| 703.01
#2008-12-08| 717.34
#2008-12-09| 712.47
#2008-12-10| 711.54
#2008-12-11| 720.63
#2008-12-12| 699.61
#2008-12-15| 724.31
#2008-12-16| 718.02
#2008-12-17| 747.88
#2008-12-18| 732.83
#2008-12-19| 739.73
#2008-12-22| 749.03
#2008-12-23| 745.31
#2008-12-24| 735.73
#2008-12-25| .
#2008-12-26| 743.99
#2008-12-29| 753.60
#2008-12-30| 758.61
#2008-12-31| 755.22
#2009-01-01| .
#2009-01-02| 752.82
#2009-01-05| 733.51
#2009-01-06| 713.12
#2009-01-07| 711.59
#2009-01-08| 708.25
#2009-01-09| 717.53
#2009-01-12| 722.92
#2009-01-13| 707.87
#2009-01-14| 711.58
#2009-01-15| 686.45
#2009-01-16| 686.58
#2009-01-19| .
#2009-01-20| 676.90
#2009-01-21| 694.61
#2009-01-22| 703.59
#2009-01-23| 685.35
#2009-01-26| 689.01
#2009-01-27| 710.91
#2009-01-28| 701.42
#2009-01-29| 707.08
#2009-01-30| 703.15
#2009-02-02| 695.92
#2009-02-03| 684.91
#2009-02-04| 686.83
#2009-02-05| 670.82
#2009-02-06| 673.47
#2009-02-09| 668.04
#2009-02-10| 668.44
#2009-02-11| 673.46
#2009-02-12| 654.60
#2009-02-13| 659.12
#2009-02-16| .
#2009-02-17| 658.88
#2009-02-18| 636.99
#2009-02-19| 631.95
#2009-02-20| 628.28
#2009-02-23| 628.98
#2009-02-24| 605.98
#2009-02-25| 608.33
#2009-02-26| 596.20
#2009-02-27| 604.56
#2009-03-02| 589.97
#2009-03-03| 579.27
#2009-03-04| 578.94
#2009-03-05| 590.04
#2009-03-06| 585.58
#2009-03-09| 560.02
#2009-03-10| 547.46
#2009-03-11| 564.42
#2009-03-12| 555.21
#2009-03-13| 567.57
#2009-03-16| 565.69
#2009-03-17| 569.54
#2009-03-18| 573.32
#2009-03-19| 599.15
#2009-03-20| 585.69
#2009-03-23| 592.44
#2009-03-24| 606.19
#2009-03-25| 617.21
#2009-03-26| 618.64
#2009-03-27| 619.01
#2009-03-30| 610.12
#2009-03-31| 592.86
#2009-04-01| 600.45
#2009-04-02| 612.85
#2009-04-03| 604.62
#2009-04-06| 600.56
#2009-04-07| 608.12
#2009-04-08| 605.97
#2009-04-09| 606.05
#2009-04-10| .
#2009-04-13| 602.43
#2009-04-14| 609.07
#2009-04-15| 616.60
#2009-04-16| 619.90
#2009-04-17| 610.80
#2009-04-20| 615.64
#2009-04-21| 604.65
#2009-04-22| 601.73
#2009-04-23| 609.66
#2009-04-24| 605.87
#2009-04-27| 618.71
#2009-04-28| 606.43
#2009-04-29| 605.74
#2009-04-30| 612.73
#2009-05-01| 607.06
#2009-05-04| 608.03
#2009-05-05| 611.59
#2009-05-06| 612.37
#2009-05-07| 622.94
#2009-05-08| 629.87
#2009-05-11| 650.42
#2009-05-12| 647.18
#2009-05-13| 662.00
#2009-05-14| 660.11
#2009-05-15| 664.14
#2009-05-18| 668.30
#2009-05-19| 669.93
#2009-05-20| 684.33
#2009-05-21| 684.47
#2009-05-22| 680.06
#2009-05-25| .
#2009-05-26| 683.53
#2009-05-27| 687.69
#2009-05-28| 673.37
#2009-05-29| 680.02
#2009-06-01| 682.99
#2009-06-02| 684.90
#2009-06-03| 684.22
#2009-06-04| 674.24
#2009-06-05| 665.60
#2009-06-08| 663.58
#2009-06-09| 670.52
#2009-06-10| 677.29
#2009-06-11| 679.31
#2009-06-12| 678.98
#2009-06-15| 681.84
#2009-06-16| 682.73
#2009-06-17| 688.30
#2009-06-18| 682.81
#2009-06-19| 687.82
#2009-06-22| 694.21
#2009-06-23| 687.75
#2009-06-24| 694.18
#2009-06-25| 692.15
#2009-06-26| 702.76
#2009-06-29| 695.53
#2009-06-30| 698.25
#2009-07-01| 697.66
#2009-07-02| 700.41
#2009-07-03| .
#2009-07-06| 703.97
#2009-07-07| 710.00
#2009-07-08| 710.77
#2009-07-09| 712.64
#2009-07-10| 716.07
#2009-07-13| 706.51
#2009-07-14| 699.94
#2009-07-15| 694.10
#2009-07-16| 698.96
#2009-07-17| 701.72
#2009-07-20| 701.88
#2009-07-21| 717.09
#2009-07-22| 719.26
#2009-07-23| 717.85
#2009-07-24| 723.91
#2009-07-27| 726.87
#2009-07-28| 729.50
#2009-07-29| 724.95
#2009-07-30| 720.95
#2009-07-31| 734.13
#2009-08-03| 735.36
#2009-08-04| 741.00
#2009-08-05| 746.29
#2009-08-06| 742.87
#2009-08-07| 731.53
#2009-08-10| 737.66
#2009-08-11| 747.28
#2009-08-12| 737.57
#2009-08-13| 745.02
#2009-08-14| 752.60
#2009-08-17| 742.53
#2009-08-18| 741.52
#2009-08-19| 749.60
#2009-08-20| 753.82
#2009-08-21| 748.30
#2009-08-24| 761.41
#2009-08-25| 761.63
#2009-08-26| 769.88
#2009-08-27| 769.95
#2009-08-28| 775.28
#2009-08-31| 777.07
#2009-09-01| 776.44
#2009-09-02| 770.85
#2009-09-03| 765.78
#2009-09-04| 759.59
#2009-09-07| .
#2009-09-08| 770.25
#2009-09-09| 769.73
#2009-09-10| 779.86
#2009-09-11| 786.21
#2009-09-14| 779.68
#2009-09-15| 781.10
#2009-09-16| 785.31
#2009-09-17| 790.25
#2009-09-18| 793.94
#2009-09-21| 787.21
#2009-09-22| 795.75
#2009-09-23| 793.87
#2009-09-24| 801.77
#2009-09-25| 804.73
#2009-09-28| 801.04
#2009-09-29| 795.89
#2009-09-30| 812.53
#2009-10-01| 804.69
#2009-10-02| 795.08
#2009-10-05| 790.51
#2009-10-06| 795.45
#2009-10-07| 791.50
#2009-10-08| 798.56
#2009-10-09| 794.45
#2009-10-12| 793.58
#2009-10-13| 793.86
#2009-10-14| 800.61
#2009-10-15| 801.94
#2009-10-16| 799.83
#2009-10-19| 802.69
#2009-10-20| 804.64
#2009-10-21| 797.85
#2009-10-22| 788.34
#2009-10-23| 785.68
#2009-10-26| 790.34
#2009-10-27| 774.98
#2009-10-28| 783.15
#2009-10-29| 774.21
#2009-10-30| 790.34
#2009-11-02| 783.41
#2009-11-03| 783.30
#2009-11-04| 788.37
#2009-11-05| 778.99
#2009-11-06| 789.43
#2009-11-09| 790.71
#2009-11-10| 790.76
#2009-11-11| 792.52
#2009-11-12| 776.64
#2009-11-13| 779.05
#2009-11-16| 782.77
#2009-11-17| 780.55
#2009-11-18| 783.21
#2009-11-19| 783.93
#2009-11-20| 780.89
#2009-11-23| 782.58
#2009-11-24| 781.27
#2009-11-25| 788.13
#2009-11-26| .
#2009-11-27| 780.26
#2009-11-30| 803.48
#2009-12-01| 815.67
#2009-12-02| 809.89
#2009-12-03| 818.86
#2009-12-04| 810.19
#2009-12-07| 813.03
#2009-12-08| 824.70
#2009-12-09| 825.19
#2009-12-10| 815.01
#2009-12-11| 812.78
#2009-12-14| 816.25
#2009-12-15| 807.24
#2009-12-16| 814.33
#2009-12-17| 809.58
#2009-12-18| 807.81
#2009-12-21| 805.43
#2009-12-22| 805.37
#2009-12-23| 808.23
#2009-12-24| 811.17
#2009-12-25| .
#2009-12-28| 814.86
#2009-12-29| 814.13
#2009-12-30| 805.50
#2009-12-31| 803.59
#2010-01-01| .
#2010-01-04| 813.13
#2010-01-05| 819.42
#2010-01-06| 819.62
#2010-01-07| 810.93
#2010-01-08| 811.62
#2010-01-11| 819.93
#2010-01-12| 827.99
#2010-01-13| 821.91
#2010-01-14| 830.60
#2010-01-15| 833.22
#2010-01-18| .
#2010-01-19| 823.75
#2010-01-20| 832.55
#2010-01-21| 829.63
#2010-01-22| 827.15
#2010-01-25| 822.19
#2010-01-26| 822.13
#2010-01-27| 820.57
#2010-01-28| 823.11
#2010-01-29| 805.11
#2010-02-01| 812.98
#2010-02-02| 817.55
#2010-02-03| 821.13
#2010-02-04| 824.63
#2010-02-05| 812.04
#2010-02-08| 809.27
#2010-02-09| 801.45
#2010-02-10| 796.83
#2010-02-11| 798.92
#2010-02-12| 804.80
#2010-02-15| .
#2010-02-16| 800.36
#2010-02-17| 805.37
#2010-02-18| 806.75
#2010-02-19| 791.82
#2010-02-22| 808.68
#2010-02-23| 813.56
#2010-02-24| 813.55
#2010-02-25| 818.83
#2010-02-26| 823.79
#2010-03-01| 820.49
#2010-03-02| 825.60
#2010-03-03| 827.94
#2010-03-04| 822.29
#2010-03-05| 818.43
#2010-03-08| 826.89
#2010-03-09| 825.76
#2010-03-10| 820.00
#2010-03-11| 826.68
#2010-03-12| 832.28
#2010-03-15| 832.89
#2010-03-16| 833.77
#2010-03-17| 840.32
#2010-03-18| 841.44
#2010-03-19| 846.32
#2010-03-22| 849.54
#2010-03-23| 849.71
#2010-03-24| 837.91
#2010-03-25| 833.49
#2010-03-26| 841.40
#2010-03-29| 839.54
#2010-03-30| 838.90
#2010-03-31| 834.69
#2010-04-01| 837.58
#2010-04-02| .
#2010-04-05| 834.89
#2010-04-06| 841.29
#2010-04-07| 849.49
#2010-04-08| 848.32
#2010-04-09| 849.81
#2010-04-12| 852.07
#2010-04-13| 850.51
#2010-04-14| 848.96
#2010-04-15| 854.90
#2010-04-16| 856.35
#2010-04-19| 841.46
#2010-04-20| 840.77
#2010-04-21| 845.52
#2010-04-22| 838.67
#2010-04-23| 827.70
#2010-04-26| 837.42
#2010-04-27| 836.18
#2010-04-28| 819.15
#2010-04-29| 816.37
#2010-04-30| 831.70
#2010-05-03| 827.22
#2010-05-04| 827.20
#2010-05-05| 825.50
#2010-05-06| 817.78
#2010-05-07| 814.26
#2010-05-10| 811.54
#2010-05-11| 810.97
#2010-05-12| 810.58
#2010-05-13| 816.19
#2010-05-14| 819.08
#2010-05-17| 805.39
#2010-05-18| 809.68
#2010-05-19| 806.56
#2010-05-20| 809.82
#2010-05-21| 789.38
#2010-05-24| 785.37
#2010-05-25| 775.00
#2010-05-26| 773.92
#2010-05-27| 773.88
#2010-05-28| 783.55
#2010-05-31| .
#2010-06-01| 788.61
#2010-06-02| 779.71
#2010-06-03| 792.08
#2010-06-04| 793.93
#2010-06-07| 779.73
#2010-06-08| 785.71
#2010-06-09| 780.12
#2010-06-10| 788.56
#2010-06-11| 793.44
#2010-06-14| 801.06
#2010-06-15| 804.69
#2010-06-16| 807.14
#2010-06-17| 811.95
#2010-06-18| 810.80
#2010-06-21| 819.24
#2010-06-22| 818.60
#2010-06-23| 817.15
#2010-06-24| 824.24
#2010-06-25| 824.70
#2010-06-28| 827.13
#2010-06-29| 824.49
#2010-06-30| 821.61
#2010-07-01| 825.29
#2010-07-02| 821.79
#2010-07-05| .
#2010-07-06| 827.98
#2010-07-07| 826.04
#2010-07-08| 827.26
#2010-07-09| 830.22
#2010-07-12| 822.54
#2010-07-13| 823.76
#2010-07-14| 829.28
#2010-07-15| 828.85
#2010-07-16| 824.92
#2010-07-19| 820.73
#2010-07-20| 817.18
#2010-07-21| 817.89
#2010-07-22| 818.32
#2010-07-23| 821.39
#2010-07-26| 823.75
#2010-07-27| 822.37
#2010-07-28| 834.31
#2010-07-29| 833.49
#2010-07-30| 833.23
#2010-08-02| 835.93
#2010-08-03| 848.06
#2010-08-04| 838.61
#2010-08-05| 848.61
#2010-08-06| 854.99
#2010-08-09| 852.27
#2010-08-10| 847.18
#2010-08-11| 837.42
#2010-08-12| 827.25
#2010-08-13| 829.20
#2010-08-16| 838.88
#2010-08-17| 837.07
#2010-08-18| 842.86
#2010-08-19| 846.94
#2010-08-20| 832.18
#2010-08-23| 836.22
#2010-08-24| 847.32
#2010-08-25| 834.75
#2010-08-26| 839.06
#2010-08-27| 837.63
#2010-08-30| 847.66
#2010-08-31| 840.37
#2010-09-01| 843.07
#2010-09-02| 853.63
#2010-09-03| 857.45
#2010-09-06| .
#2010-09-07| 867.94
#2010-09-08| 861.55
#2010-09-09| 866.61
#2010-09-10| 867.70
#2010-09-13| 875.86
#2010-09-14| 878.77
#2010-09-15| 864.20
#2010-09-16| 861.13
#2010-09-17| 865.65
#2010-09-20| 867.34
#2010-09-21| 874.18
#2010-09-22| 884.40
#2010-09-23| 885.39
#2010-09-24| 885.66
#2010-09-27| 891.75
#2010-09-28| 889.92
#2010-09-29| 898.68
#2010-09-30| 889.29
#2010-10-01| 901.79
#2010-10-04| 897.22
#2010-10-05| 902.92
#2010-10-06| 909.43
#2010-10-07| 918.07
#2010-10-08| 917.58
#2010-10-11| 916.01
#2010-10-12| 906.24
#2010-10-13| 910.39
#2010-10-14| 920.07
#2010-10-15| 915.12
#2010-10-18| 918.52
#2010-10-19| 917.43
#2010-10-20| 914.72
#2010-10-21| 916.12
#2010-10-22| 913.43
#2010-10-25| 917.84
#2010-10-26| 908.73
#2010-10-27| 900.38
#2010-10-28| 899.91
#2010-10-29| 902.01
#2010-11-01| 903.20
#2010-11-02| 907.49
#2010-11-03| 905.66
#2010-11-04| 921.93
#2010-11-05| 925.39
#2010-11-08| 928.03
#2010-11-09| 931.65
#2010-11-10| 918.63
#2010-11-11| 918.45
#2010-11-12| 911.39
#2010-11-15| 909.60
#2010-11-16| 901.56
#2010-11-17| 903.05
#2010-11-18| 914.76
#2010-11-19| 916.90
#2010-11-22| 921.12
#2010-11-23| 921.39
#2010-11-24| 909.83
#2010-11-25| .
#2010-11-26| 898.87
#2010-11-29| 904.76
#2010-11-30| 902.41
#2010-12-01| 903.93
#2010-12-02| 912.73
#2010-12-03| 924.46
#2010-12-06| 922.82
#2010-12-07| 920.16
#2010-12-08| 913.93
#2010-12-09| 912.14
#2010-12-10| 913.20
#2010-12-13| 920.23
#2010-12-14| 925.62
#2010-12-15| 919.16
#2010-12-16| 916.35
#2010-12-17| 919.09
#2010-12-20| 916.76
#2010-12-21| 922.47
#2010-12-22| 922.09
#2010-12-23| 925.40
#2010-12-24| .
#2010-12-27| 928.28
#2010-12-28| 933.76
#2010-12-29| 938.25
#2010-12-30| 938.90
#2010-12-31| 946.55
#2011-01-03| 943.47
#2011-01-04| 944.76
#2011-01-05| 931.41
#2011-01-06| 935.94
#2011-01-07| 934.51
#2011-01-10| 932.55
#2011-01-11| 925.27
#2011-01-12| 927.35
#2011-01-13| 931.45
#2011-01-14| 924.67
#2011-01-17| .
#2011-01-18| 921.45
#2011-01-19| 926.18
#2011-01-20| 916.66
#2011-01-21| 916.91
#2011-01-24| 922.21
#2011-01-25| 924.94
#2011-01-26| 919.82
#2011-01-27| 911.16
#2011-01-28| 909.29
#2011-01-31| 910.15
#2011-02-01| 915.21
#2011-02-02| 919.80
#2011-02-03| 920.50
#2011-02-04| 923.82
#2011-02-07| 918.59
#2011-02-08| 921.68
#2011-02-09| 915.37
#2011-02-10| 908.48
#2011-02-11| 907.44
#2011-02-14| 914.73
#2011-02-15| 910.47
#2011-02-16| 909.30
#2011-02-17| 917.80
#2011-02-18| 922.42
#2011-02-21| .
#2011-02-22| 916.74
#2011-02-23| 913.32
#2011-02-24| 907.88
#2011-02-25| 911.48
#2011-02-28| 914.88
#2011-03-01| 924.36
#2011-03-02| 916.62
#2011-03-03| 916.59
#2011-03-04| 921.69
#2011-03-07| 916.59
#2011-03-08| 915.04
#2011-03-09| 918.39
#2011-03-10| 912.33
#2011-03-11| 912.46
#2011-03-14| 889.96
#2011-03-15| 833.92
#2011-03-16| 867.53
#2011-03-17| 880.27
#2011-03-18| 873.70
#2011-03-21| 875.34
#2011-03-22| 890.92
#2011-03-23| 888.79
#2011-03-24| 891.87
#2011-03-25| 899.73
#2011-03-28| 893.44
#2011-03-29| 896.32
#2011-03-30| 904.57
#2011-03-31| 909.49
#2011-04-01| 895.98
#2011-04-04| 904.28
#2011-04-05| 899.46
#2011-04-06| 891.51
#2011-04-07| 891.93
#2011-04-08| 897.80
#2011-04-11| 900.55
#2011-04-12| 900.84
#2011-04-13| 905.62
#2011-04-14| 907.19
#2011-04-15| 905.65
#2011-04-18| 912.71
#2011-04-19| 904.61
#2011-04-20| 914.13
#2011-04-21| 923.65
#2011-04-22| .
#2011-04-25| 911.53
#2011-04-26| 906.84
#2011-04-27| 906.80
#2011-04-28| 922.79
#2011-04-29| 926.77
#2011-05-02| 933.40
#2011-05-03| 931.83
#2011-05-04| 932.07
#2011-05-05| 935.85
#2011-05-06| 932.74
#2011-05-09| 931.38
#2011-05-10| 930.73
#2011-05-11| 930.54
#2011-05-12| 921.91
#2011-05-13| 916.93
#2011-05-16| 911.89
#2011-05-17| 905.96
#2011-05-18| 908.57
#2011-05-19| 903.45
#2011-05-20| 907.83
#2011-05-23| 899.93
#2011-05-24| 899.99
#2011-05-25| 899.83
#2011-05-26| 910.69
#2011-05-27| 914.30
#2011-05-30| .
#2011-05-31| 928.33
#2011-06-01| 932.31
#2011-06-02| 924.94
#2011-06-03| 924.05
#2011-06-06| 923.90
#2011-06-07| 927.41
#2011-06-08| 929.05
#2011-06-09| 926.50
#2011-06-10| 923.25
#2011-06-13| 921.12
#2011-06-14| 922.45
#2011-06-15| 923.07
#2011-06-16| 912.14
#2011-06-17| 910.48
#2011-06-20| 910.88
#2011-06-21| 914.34
#2011-06-22| 920.80
#2011-06-23| 911.33
#2011-06-24| 916.10
#2011-06-27| 908.17
#2011-06-28| 915.14
#2011-06-29| 923.76
#2011-06-30| 930.79
#2011-07-01| 929.05
#2011-07-04| .
#2011-07-05| 937.94
#2011-07-06| 940.16
#2011-07-07| 941.39
#2011-07-08| 945.04
#2011-07-11| 943.51
#2011-07-12| 943.74
#2011-07-13| 953.57
#2011-07-14| 953.78
#2011-07-15| 959.90
#2011-07-18| 958.34
#2011-07-19| 958.91
#2011-07-20| 962.15
#2011-07-21| 962.42
#2011-07-22| 970.98
#2011-07-25| 970.92
#2011-07-26| 973.98
#2011-07-27| 974.45
#2011-07-28| 970.46
#2011-07-29| 967.57
#2011-08-01| 979.31
#2011-08-02| 970.12
#2011-08-03| 960.14
#2011-08-04| 937.59
#2011-08-05| 919.56
#2011-08-08| 910.39
#2011-08-09| 895.05
#2011-08-10| 913.26
#2011-08-11| 910.50
#2011-08-12| 916.81
#2011-08-15| 923.35
#2011-08-16| 921.63
#2011-08-17| 920.35
#2011-08-18| 919.29
#2011-08-19| 908.69
#2011-08-22| 904.25
#2011-08-23| 914.65
#2011-08-24| 905.50
#2011-08-25| 898.77
#2011-08-26| 902.09
#2011-08-29| 905.60
#2011-08-30| 913.36
#2011-08-31| 923.46
#2011-09-01| 919.07
#2011-09-02| 919.96
#2011-09-05| .
#2011-09-06| 904.59
#2011-09-07| 908.27
#2011-09-08| 917.76
#2011-09-09| 912.61
#2011-09-12| 905.69
#2011-09-13| 908.57
#2011-09-14| 901.28
#2011-09-15| 907.86
#2011-09-16| 915.68
#2011-09-19| 915.10
#2011-09-20| 910.08
#2011-09-21| 913.48
#2011-09-22| 902.47
#2011-09-23| 899.67
#2011-09-26| 890.79
#2011-09-27| 907.97
#2011-09-28| 920.42
#2011-09-29| 921.70
#2011-09-30| 923.46
#2011-10-03| 918.91
#2011-10-04| 911.20
#2011-10-05| 902.12
#2011-10-06| 909.99
#2011-10-07| 909.79
#2011-10-10| 912.11
#2011-10-11| 914.76
#2011-10-12| 910.85
#2011-10-13| 914.17
#2011-10-14| 894.44
#2011-10-17| 905.88
#2011-10-18| 893.51
#2011-10-19| 903.67
#2011-10-20| 891.58
#2011-10-21| 892.87
#2011-10-24| 895.78
#2011-10-25| 893.52
#2011-10-26| 888.43
#2011-10-27| 900.28
#2011-10-28| 914.48
#2011-10-31| 886.45
#2011-11-01| 875.58
#2011-11-02| 869.79
#2011-11-03| 869.61
#2011-11-04| 878.75
#2011-11-07| 873.56
#2011-11-08| 869.35
#2011-11-09| 866.98
#2011-11-10| 854.19
#2011-11-11| 855.90
#2011-11-14| 865.18
#2011-11-15| 860.60
#2011-11-16| 853.27
#2011-11-17| 849.43
#2011-11-18| 842.09
#2011-11-21| 839.39
#2011-11-22| 835.29
#2011-11-23| 829.21
#2011-11-24| .
#2011-11-25| 818.35
#2011-11-28| 816.90
#2011-11-29| 830.41
#2011-11-30| 835.68
#2011-12-01| 836.38
#2011-12-02| 844.40
#2011-12-05| 855.23
#2011-12-06| 850.12
#2011-12-07| 855.53
#2011-12-08| 857.74
#2011-12-09| 853.24
#2011-12-12| 853.57
#2011-12-13| 852.23
#2011-12-14| 846.31
#2011-12-15| 838.87
#2011-12-16| 846.24
#2011-12-19| 835.09
#2011-12-20| 841.15
#2011-12-21| 852.03
#2011-12-22| 854.10
#2011-12-23| 855.36
#2011-12-26| .
#2011-12-27| 853.84
#2011-12-28| 855.08
#2011-12-29| 860.28
#2011-12-30| 871.41
#2012-01-02| .
#2012-01-03| 875.19
#2012-01-04| 878.76
#2012-01-05| 871.44
#2012-01-06| 864.11
#2012-01-09| 868.62
#2012-01-10| 875.15
#2012-01-11| 873.61
#2012-01-12| 866.99
#2012-01-13| 868.85
#2012-01-16| .
#2012-01-17| 866.88
#2012-01-18| 867.57
#2012-01-19| 868.14
#2012-01-20| 869.83
#2012-01-23| 869.28
#2012-01-24| 870.36
#2012-01-25| 869.29
#2012-01-26| 877.36
#2012-01-27| 883.89
#2012-01-30| 887.20
#2012-01-31| 893.71
#2012-02-01| 894.58
#2012-02-02| 900.80
#2012-02-03| 898.81
#2012-02-06| 896.19
#2012-02-07| 894.35
#2012-02-08| 897.84
#2012-02-09| 894.11
#2012-02-10| 890.22
#2012-02-13| 895.31
#2012-02-14| 887.52
#2012-02-15| 897.45
#2012-02-16| 888.20
#2012-02-17| 889.82
#2012-02-20| .
#2012-02-21| 890.92
#2012-02-22| 893.53
#2012-02-23| 897.77
#2012-02-24| 892.02
#2012-02-27| 896.16
#2012-02-28| 903.15
#2012-02-29| 901.04
#2012-03-01| 898.17
#2012-03-02| 901.85
#2012-03-05| 901.22
#2012-03-06| 908.53
#2012-03-07| 902.56
#2012-03-08| 902.46
#2012-03-09| 906.43
#2012-03-12| 905.76
#2012-03-13| 902.03
#2012-03-14| 895.74
#2012-03-15| 901.81
#2012-03-16| 901.01
#2012-03-19| 901.81
#2012-03-20| 898.12
#2012-03-21| 899.50
#2012-03-22| 911.80
#2012-03-23| 913.04
#2012-03-26| 905.95
#2012-03-27| 913.52
#2012-03-28| 910.65
#2012-03-29| 920.17
#2012-03-30| 922.88
#2012-04-02| 919.02
#2012-04-03| 909.20
#2012-04-04| 895.80
#2012-04-05| 894.78
#2012-04-06| .
#2012-04-09| 898.82
#2012-04-10| 903.62
#2012-04-11| 895.70
#2012-04-12| 891.44
#2012-04-13| 898.47
#2012-04-16| 901.93
#2012-04-17| 896.58
#2012-04-18| 900.37
#2012-04-19| 891.85
#2012-04-20| 890.31
#2012-04-23| 897.30
#2012-04-24| 892.17
#2012-04-25| 897.59
#2012-04-26| 905.34
#2012-04-27| 900.80
#2012-04-30| 906.81
#2012-05-01| 903.59
#2012-05-02| 908.02
#2012-05-03| 905.20
#2012-05-04| 909.05
#2012-05-07| 900.63
#2012-05-08| 899.90
#2012-05-09| 894.15
#2012-05-10| 892.34
#2012-05-11| 884.15
#2012-05-14| 874.10
#2012-05-15| 873.17
#2012-05-16| 870.71
#2012-05-17| 867.40
#2012-05-18| 859.58
#2012-05-21| 860.24
#2012-05-22| 856.34
#2012-05-23| 851.62
#2012-05-24| 848.32
#2012-05-25| 860.45
#2012-05-28| .
#2012-05-29| 858.42
#2012-05-30| 861.67
#2012-05-31| 870.03
#2012-06-01| 874.75
#2012-06-04| 869.67
#2012-06-05| 870.04
#2012-06-06| 867.22
#2012-06-07| 875.05
#2012-06-08| 867.00
#2012-06-11| 869.12
#2012-06-12| 862.34
#2012-06-13| 867.49
#2012-06-14| 868.00
#2012-06-15| 875.99
#2012-06-18| 877.42
#2012-06-19| 880.00
#2012-06-20| 889.95
#2012-06-21| 888.74
#2012-06-22| 886.51
#2012-06-25| 894.11
#2012-06-26| 895.01
#2012-06-27| 899.84
#2012-06-28| 915.38
#2012-06-29| 928.28
#2012-07-02| 934.06
#2012-07-03| 942.49
#2012-07-04| .
#2012-07-05| 938.75
#2012-07-06| 936.87
#2012-07-09| 939.86
#2012-07-10| 943.94
#2012-07-11| 941.26
#2012-07-12| 942.97
#2012-07-13| 944.48
#2012-07-16| 950.14
#2012-07-17| 960.52
#2012-07-18| 965.04
#2012-07-19| 969.59
#2012-07-20| 953.54
#2012-07-23| 946.56
#2012-07-24| 946.29
#2012-07-25| 946.08
#2012-07-26| 947.56
#2012-07-27| 942.47
#2012-07-30| 960.63
#2012-07-31| 960.86
#2012-08-01| 967.35
#2012-08-02| 963.56
#2012-08-03| 954.81
#2012-08-06| 969.01
#2012-08-07| 970.94
#2012-08-08| 975.85
#2012-08-09| 975.29
#2012-08-10| 974.21
#2012-08-13| 976.14
#2012-08-14| 980.60
#2012-08-15| 982.22
#2012-08-16| 978.73
#2012-08-17| 975.47
#2012-08-20| 978.22
#2012-08-21| 982.70
#2012-08-22| 987.98
#2012-08-23|1001.91
#2012-08-24| 996.43
#2012-08-27| 997.19
#2012-08-28| 995.90
#2012-08-29| 992.32
#2012-08-30| 987.58
#2012-08-31| 986.66
#2012-09-03| .
#2012-09-04| 978.99
#2012-09-05| 983.26
#2012-09-06| 973.91
#2012-09-07| 989.84
#2012-09-10| 987.80
#2012-09-11| 994.37
#2012-09-12|1006.10
#2012-09-13|1007.18
#2012-09-14| 997.83
#2012-09-17| 991.93
#2012-09-18| 993.87
#2012-09-19|1000.27
#2012-09-20| 995.34
#2012-09-21|1006.85
#2012-09-24|1010.81
#2012-09-25|1015.67
#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|1006.82
#2012-10-08|1012.34
#2012-10-09|1014.78
#2012-10-10| 998.62
#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| 986.15
#2012-12-27| 983.00
#2012-12-28| 980.25
#2012-12-31| 977.55
#2013-01-01| 978.05
#2013-01-02| 974.61
#2013-01-03| 977.70
#2013-01-04| 985.23
#2013-01-07| 992.22
#2013-01-08|1001.61
#2013-01-09|1001.34
#2013-01-10|1007.63
#2013-01-11|1016.87
#2013-01-14|1017.04
#2013-01-15|1037.25
#2013-01-16|1029.80
#2013-01-17|1029.89
#2013-01-18|1036.45
#2013-01-21|1033.18
#2013-01-22|1043.36
#2013-01-23|1037.60
#2013-01-24|1034.88
#2013-01-25|1047.05
#2013-01-28|1046.67
#2013-01-29|1051.80
#2013-01-30|1060.44
#2013-01-31|1058.30
#2013-02-01|1045.50
#2013-02-04|1043.76
#2013-02-05|1030.52
#2013-02-06|1052.98
#2013-02-07|1051.06
#2013-02-08|1044.06
#2013-02-11|1039.08
#2013-02-12|1058.46
#2013-02-13|1054.17
#2013-02-14|1060.13
#2013-02-15|1048.80
#2013-02-18|1058.94
#2013-02-19|1064.05
#2013-02-20|1073.98
#2013-02-21|1076.92
#2013-02-22|1081.32
#2013-02-25|1087.86
#2013-02-26|1090.07
#2013-02-27|1084.03
#2013-02-28|1097.85
#2013-03-01|1097.36
#2013-03-04|1104.85
#2013-03-05|1106.62
#2013-03-06|1117.80
#2013-03-07|1119.73
#2013-03-08|1114.53
#2013-03-11|1118.68
#2013-03-12|1118.99
#2013-03-13|1110.86
#2013-03-14|1116.81
#2013-03-15|1139.56
#2013-03-18|1123.95
#2013-03-19|1136.53
#2013-03-20|1130.94
#2013-03-21|1142.88
#2013-03-22|1132.73
#2013-03-25|1140.66
#2013-03-26|1147.28
#2013-03-27|1152.99
#2013-03-28|1151.16
#2013-03-29|1153.17
#2013-04-01|1124.86
#2013-04-02|1114.47
#2013-04-03|1143.94
#2013-04-04|1140.50
#2013-04-05|1140.84
#2013-04-08|1142.64
#2013-04-09|1142.73
#2013-04-10|1145.32
#2013-04-11|1155.28
#2013-04-12|1158.46
#2013-04-15|1159.98
#2013-04-16|1171.07
#2013-04-17|1183.75
#2013-04-18|1167.20
#2013-04-19|1159.41
#2013-04-22|1173.21
#2013-04-23|1173.45
#2013-04-24|1194.96
#2013-04-25|1202.54
#2013-04-26|1202.99
#2013-04-29|1199.24
#2013-04-30|1213.42
#2013-05-01|1203.27
#2013-05-02|1203.01
#2013-05-03|1195.13
#2013-05-06|1192.27
#2013-05-07|1221.70
#2013-05-08|1233.51
#2013-05-09|1201.97
#2013-05-10|1173.22
#2013-05-13|1169.57
#2013-05-14|1175.11
#2013-05-15|1186.47
#2013-05-16|1183.89
#2013-05-17|1177.71
#2013-05-20|1172.89
#2013-05-21|1168.60
#2013-05-22|1163.57
#2013-05-23|1131.42
#2013-05-24|1134.44
#2013-05-27|1117.53
#2013-05-28|1107.39
#2013-05-29|1133.36
#2013-05-30|1103.92
#2013-05-31|1102.28
#2013-06-03|1094.05
#2013-06-04|1096.45
#2013-06-05|1095.85
#2013-06-06|1076.74
#2013-06-07|1073.09
#2013-06-10|1095.05
#2013-06-11|1104.36
#2013-06-12|1108.38
#2013-06-13|1072.23
#2013-06-14|1092.15
#2013-06-17|1115.34
#2013-06-18|1096.25
#2013-06-19|1117.11
#2013-06-20|1064.38
#2013-06-21|1082.71
#2013-06-24|1064.99
#2013-06-25|1061.10
#2013-06-26|1050.70
#2013-06-27|1069.42
#2013-06-28|1099.46
#2013-07-01|1110.76
#2013-07-02|1117.57
#2013-07-03|1124.70
#2013-07-04|1116.43
#2013-07-05|1116.44
#2013-07-08|1102.97
#2013-07-09|1117.71
#2013-07-10|1125.97
#2013-07-11|1142.73
#2013-07-12|1144.09
#2013-07-15|1141.38
#2013-07-16|1154.89
#2013-07-17|1151.13
#2013-07-18|1157.61
#2013-07-19|1149.01
#2013-07-22|1165.75
#2013-07-23|1173.00
#2013-07-24|1162.50
#2013-07-25|1158.20
#2013-07-26|1151.88
#2013-07-29|1122.81
#2013-07-30|1128.85
#2013-07-31|1107.14
#2013-08-01|1120.63
#2013-08-02|1142.76
#2013-08-05|1136.75
#2013-08-06|1147.54
#2013-08-07|1124.88
#2013-08-08|1123.90
#2013-08-09|1122.13
#2013-08-12|1114.71
#2013-08-13|1117.98
#2013-08-14|1125.78
#2013-08-15|1113.30
#2013-08-16|1111.96
#2013-08-19|1107.50
#2013-08-20|1091.74
#2013-08-21|1078.85
#2013-08-22|1073.82
#2013-08-23|1091.55
#2013-08-26|1092.77
#2013-08-27|1094.60
#2013-08-28|1077.33
#2013-08-29|1072.21
#2013-08-30|1072.53
#2013-09-02|1074.08
#2013-09-03|1083.92
#2013-09-04|1089.98
#2013-09-05|1085.52
#2013-09-06|1087.92
#2013-09-09|1098.53
#2013-09-10|1101.79
#2013-09-11|1106.75
#2013-09-12|1105.67
#2013-09-13|1104.63
#2013-09-16|1108.40
#2013-09-17|1093.81
#2013-09-18|1104.59
#2013-09-19|1112.17
#2013-09-20|1114.43
#2013-09-23|1122.05
#2013-09-24|1121.16
#2013-09-25|1120.08
#2013-09-26|1129.31
#2013-09-27|1136.35
#2013-09-30|1125.33
#2013-10-01|1126.80
#2013-10-02|1123.27
#2013-10-03|1126.37
#2013-10-04|1123.72
#2013-10-07|1111.30
#2013-10-08|1110.67
#2013-10-09|1117.65
#2013-10-10|1130.01
#2013-10-11|1138.22
#2013-10-14|1139.02
#2013-10-15|1135.66
#2013-10-16|1133.57
#2013-10-17|1150.03
#2013-10-18|1151.50
#2013-10-21|1155.03
#2013-10-22|1152.63
#2013-10-23|1149.56
#2013-10-24|1158.89
#2013-10-25|1142.65
#2013-10-28|1149.85
#2013-10-29|1151.58
#2013-10-30|1160.10
#2013-10-31|1158.39
#2013-11-01|1144.67
#2013-11-04|1144.36
#2013-11-05|1147.08
#2013-11-06|1152.60
#2013-11-07|1146.18
#2013-11-08|1144.42
#2013-11-11|1150.74
#2013-11-12|1158.15
#2013-11-13|1154.15
#2013-11-14|1157.03
#2013-11-15|1166.85
#2013-11-18|1175.50
#2013-11-19|1174.24
#2013-11-20|1173.26
#2013-11-21|1166.84
#2013-11-22|1161.11
#2013-11-25|1166.66
#2013-11-26|1163.66
#2013-11-27|1157.29
#2013-11-28|1166.93
#2013-11-29|1167.29
#2013-12-02|1169.68
#2013-12-03|1178.90
#2013-12-04|1160.90
#2013-12-05|1160.04
#2013-12-06|1153.85
#2013-12-09|1164.59
#2013-12-10|1165.69
#2013-12-11|1162.78
#2013-12-12|1144.02
#2013-12-13|1142.52
#2013-12-16|1128.93
#2013-12-17|1135.02
#2013-12-18|1141.51
#2013-12-19|1141.99
#2013-12-20|1136.80
#2013-12-23|1138.63
#2013-12-24|1133.37
#2013-12-25|1132.26
#2013-12-26|1141.74
#2013-12-27|1141.89
#2013-12-30|1149.43
#2013-12-31|1149.94
#2014-01-01|1150.45
#2014-01-02|1150.89
#2014-01-03|1156.76
#2014-01-06|1151.06
#2014-01-07|1149.64
#2014-01-08|1166.44
#2014-01-09|1167.02
#2014-01-10|1176.46
#2014-01-13|1184.89
#2014-01-14|1162.43
#2014-01-15|1169.89
#2014-01-16|1171.16
#2014-01-17|1174.06
#2014-01-20|1168.67
#2014-01-21|1170.66
#2014-01-22|1179.10
#2014-01-23|1172.68
#2014-01-24|1161.96
#2014-01-27|1135.52
#2014-01-28|1135.38
#2014-01-29|1171.69
#2014-01-30|1153.08
#2014-01-31|1163.16
#2014-02-03|1154.62
#2014-02-04|1121.48
#2014-02-05|1128.54
#2014-02-06|1115.85
#2014-02-07|1132.19
#2014-02-10|1152.40
#2014-02-11|1150.75
#2014-02-12|1164.20
#2014-02-13|1152.69
#2014-02-14|1147.93
#2014-02-17|1153.42
#2014-02-18|1170.54
#2014-02-19|1173.58
#2014-02-20|1160.68
#2014-02-21|1182.55
#2014-02-24|1181.95
#2014-02-25|1196.07
#2014-02-26|1198.58
#2014-02-27|1200.58
#2014-02-28|1207.12
#2014-03-03|1188.96
#2014-03-04|1191.56
#2014-03-05|1194.92
#2014-03-06|1196.90
#2014-03-07|1200.07
#2014-03-10|1191.42
#2014-03-11|1202.04
#2014-03-12|1188.16
#2014-03-13|1187.59
#2014-03-14|1159.37
#2014-03-17|1151.52
#2014-03-18|1172.05
#2014-03-19|1176.56
#2014-03-20|1153.89
#2014-03-21|1153.10
#2014-03-24|1161.73
#2014-03-25|1157.73
#2014-03-26|1166.52
#2014-03-27|1180.32
#2014-03-28|1175.95
#2014-03-31|1179.81
#2014-04-01|1171.42
#2014-04-02|1170.20
#2014-04-03|1170.39
#2014-04-04|1169.94
#2014-04-07|1163.86
#2014-04-08|1149.37
#2014-04-09|1143.83
#2014-04-10|1146.17
#2014-04-11|1129.41
#2014-04-14|1127.11
#2014-04-15|1126.95
#2014-04-16|1139.05
#2014-04-17|1145.98
#2014-04-18|1149.05
#2014-04-21|1139.91
#2014-04-22|1137.30
#2014-04-23|1147.86
#2014-04-24|1140.05
#2014-04-25|1148.97
#2014-04-28|1139.09
#2014-04-29|1140.12
#2014-04-30|1149.92
#2014-05-01|1163.84
#2014-05-02|1167.26
#2014-05-05|1166.63
#2014-05-06|1171.71
#2014-05-07|1150.79
#2014-05-08|1162.67
#2014-05-09|1162.64
#2014-05-12|1155.79
#2014-05-13|1162.04
#2014-05-14|1170.72
#2014-05-15|1170.29
#2014-05-16|1154.59
#2014-05-19|1153.02
#2014-05-20|1155.40
#2014-05-21|1154.94
#2014-05-22|1172.27
#2014-05-23|1181.24
#2014-05-26|1185.49
#2014-05-27|1183.10
#2014-05-28|1187.03
#2014-05-29|1187.38
#2014-05-30|1187.16
#2014-06-02|1197.92
#2014-06-03|1197.11
#2014-06-04|1199.97
#2014-06-05|1196.43
#2014-06-06|1197.01
#2014-06-09|1197.93
#2014-06-10|1195.93
#2014-06-11|1206.85
#2014-06-12|1205.48
#2014-06-13|1209.81
#2014-06-16|1208.45
#2014-06-17|1210.30
#2014-06-18|1216.82
#2014-06-19|1231.68
#2014-06-20|1226.78
#2014-06-23|1229.29
#2014-06-24|1232.92
#2014-06-25|1232.79
#2014-06-26|1238.84
#2014-06-27|1238.07
#2014-06-30|1250.85
#2014-07-01|1255.20
#2014-07-02|1260.92
#2014-07-03|1255.87
#2014-07-04|1262.17
#2014-07-07|1261.53
#2014-07-08|1262.14
#2014-07-09|1256.65
#2014-07-10|1252.05
#2014-07-11|1255.31
#2014-07-14|1262.89
#2014-07-15|1267.38
#2014-07-16|1269.02
#2014-07-17|1269.52
#2014-07-18|1261.32
#2014-07-21|1262.35
#2014-07-22|1268.20
#2014-07-23|1269.59
#2014-07-24|1264.78
#2014-07-25|1279.12
#2014-07-28|1279.91
#2014-07-29|1280.54
#2014-07-30|1276.70
#2014-07-31|1272.69
#2014-08-01|1264.33
#2014-08-04|1272.10
#2014-08-05|1268.87
#2014-08-06|1266.22
#2014-08-07|1270.07
#2014-08-08|1251.00
#2014-08-11|1269.15
#2014-08-12|1278.22
#2014-08-13|1275.84
#2014-08-14|1285.90
#2014-08-15|1291.58
#2014-08-18|1298.70
#2014-08-19|1302.77
#2014-08-20|1300.90
#2014-08-21|1305.85
#2014-08-22|1303.56
#2014-08-25|1304.86
#2014-08-26|1306.52
#2014-08-27|1316.43
#2014-08-28|1319.67
#2014-08-29|1316.94
#2014-09-01|1319.18
#2014-09-02|1312.58
#2014-09-03|1314.37
#2014-09-04|1307.29
#2014-09-05|1306.75
#2014-09-08|1308.04
#2014-09-09|1299.98
#2014-09-10|1299.60
#2014-09-11|1298.65
#2014-09-12|1300.26
#2014-09-15|1298.86
#2014-09-16|1296.46
#2014-09-17|1298.10
#2014-09-18|1295.56
#2014-09-19|1302.89
#2014-09-22|1300.88
#2014-09-23|1299.09
#2014-09-24|1304.61
#2014-09-25|1313.39
#2014-09-26|1305.29
#2014-09-29|1307.14
#2014-09-30|1301.29
#2014-10-01|1298.48
#2014-10-02|1286.94
#2014-10-03|1279.79
#2014-10-06|1297.13
#2014-10-07|1300.30
#2014-10-08|1283.47
#2014-10-09|1281.69
#2014-10-10|1270.99
#2014-10-13|1271.47
#2014-10-14|1254.80
#2014-10-15|1268.46
#2014-10-16|1252.98
#2014-10-17|1226.44
#2014-10-20|1264.41
#2014-10-21|1253.34
#2014-10-22|1278.20
#2014-10-23|1263.92
#2014-10-24|1279.83
#2014-10-27|1288.92
#2014-10-28|1292.00
#2014-10-29|1297.37
#2014-10-30|1290.36
#2014-10-31|1299.67
#2014-11-03|1282.24
#2014-11-04|1309.59
#2014-11-05|1307.35
#2014-11-06|1287.08
#2014-11-07|1296.62
#2014-11-10|1291.30
#2014-11-11|1294.07
#2014-11-12|1300.30
#2014-11-13|1302.13
#2014-11-14|1301.37
#2014-11-17|1274.15
#2014-11-18|1288.36
#2014-11-19|1276.71
#2014-11-20|1273.05
#2014-11-21|1276.10
#2014-11-24|1267.95
#2014-11-25|1265.70
#2014-11-26|1266.46
#2014-11-27|1257.61
#2014-11-28|1255.62
#2014-12-01|1264.82
#2014-12-02|1269.87
#2014-12-03|1263.11
#2014-12-04|1265.48
#2014-12-05|1256.33
#2014-12-08|1258.93
#2014-12-09|1269.23
#2014-12-10|1259.49
#2014-12-11|1243.47
#2014-12-12|1257.15
#2014-12-15|1247.54
#2014-12-16|1232.43
#2014-12-17|1224.20
#2014-12-18|1232.45
#2014-12-19|1242.49
#2014-12-22|1245.15
#2014-12-23|1237.41
#2014-12-24|1240.28
#2014-12-25|1239.90
#2014-12-26|1244.51
#2014-12-29|1243.86
#2014-12-30|1243.67
#2014-12-31|1242.44
#2015-01-01|1242.08
#2015-01-02|1238.35
#2015-01-05|1244.47
#2015-01-06|1225.65
#2015-01-07|1224.23
#2015-01-08|1253.16
#2015-01-09|1265.51
#2015-01-12|1267.39
#2015-01-13|1277.97
#2015-01-14|1282.74
#2015-01-15|1299.42
#2015-01-16|1287.56
#2015-01-19|1301.82
#2015-01-20|1312.91
#2015-01-21|1318.35
#2015-01-22|1314.85
#2015-01-23|1315.13
#2015-01-26|1311.83
#2015-01-27|1341.34
#2015-01-28|1344.92
#2015-01-29|1344.65
#2015-01-30|1358.56
#2015-02-02|1365.44
#2015-02-03|1349.28
#2015-02-04|1358.97
#2015-02-05|1347.75
#2015-02-06|1343.93
#2015-02-09|1350.99
#2015-02-10|1343.54
#2015-02-11|1334.36
#2015-02-12|1360.41
#2015-02-13|1365.16
#2015-02-16|1365.44
#2015-02-17|1359.45
#2015-02-18|1374.50
#2015-02-19|1381.36
#2015-02-20|1384.59
#2015-02-23|1392.13
#2015-02-24|1397.34
#2015-02-25|1399.66
#2015-02-26|1396.94
#2015-02-27|1398.21
#2015-03-02|1403.77
#2015-03-03|1427.75
#2015-03-04|1433.65
#2015-03-05|1452.67
#2015-03-06|1467.14
#2015-03-09|1442.82
#2015-03-10|1441.22
#2015-03-11|1444.05
#2015-03-12|1469.69
#2015-03-13|1456.09
#2015-03-16|1444.25
#2015-03-17|1461.81
#2015-03-18|1473.79
#2015-03-19|1474.33
#2015-03-20|1483.18
#2015-03-23|1507.44
#2015-03-24|1526.02
#2015-03-25|1528.20
#2015-03-26|1504.76
#2015-03-27|1498.43
#2015-03-30|1502.90
#2015-03-31|1493.49
#2015-04-01|1485.29
#2015-04-02|1495.09
#2015-04-03|1506.66
#2015-04-06|1520.28
#2015-04-07|1516.50
#2015-04-08|1542.14
#2015-04-09|1551.05
#2015-04-10|1540.55
#2015-04-13|1545.93
#2015-04-14|1552.85
#2015-04-15|1538.27
#2015-04-16|1537.81
#2015-04-17|1530.20
#2015-04-20|1529.54
#2015-04-21|1545.24
#2015-04-22|1551.57
#2015-04-23|1539.80
#2015-04-24|1538.91
#2015-04-27|1534.45
#2015-04-28|1536.91
#2015-04-29|1535.59
#2015-04-30|1505.55
#2015-05-01|1500.89
#2015-05-04|1502.01
#2015-05-05|1502.25
#2015-05-06|1499.10
#2015-05-07|1477.03
#2015-05-08|1480.60
#2015-05-11|1492.34
#2015-05-12|1481.11
#2015-05-13|1496.79
#2015-05-14|1492.42
#2015-05-15|1506.67
#2015-05-18|1515.96
#2015-05-19|1516.74
#2015-05-20|1527.19
#2015-05-21|1525.68
#2015-05-22|1520.96
#2015-05-25|1522.80
#2015-05-26|1502.67
#2015-05-27|1485.72
#2015-05-28|1485.57
#2015-05-29|1484.96
#2015-06-01|1483.10
#2015-06-02|1486.82
#2015-06-03|1471.28
#2015-06-04|1463.44
#2015-06-05|1459.08
#2015-06-08|1449.71
#2015-06-09|1442.30
#2015-06-10|1459.32
#2015-06-11|1462.90
#2015-06-12|1475.08
#2015-06-15|1474.86
#2015-06-16|1464.84
#2015-06-17|1465.87
#2015-06-18|1487.59
#2015-06-19|1490.97
#2015-06-22|1504.73
#2015-06-23|1515.04
#2015-06-24|1520.11
#2015-06-25|1522.16
#2015-06-26|1517.32
#2015-06-29|1487.55
#2015-06-30|1511.02
#2015-07-01|1516.55
#2015-07-02|1533.32
#2015-07-03|1537.35
#2015-07-06|1521.86
#2015-07-07|1528.95
#2015-07-08|1505.78
#2015-07-09|1509.61
#2015-07-10|1513.65
#2015-07-13|1533.73
#2015-07-14|1550.19
#2015-07-15|1564.77
#2015-07-16|1568.65
#2015-07-17|1575.72
#2015-07-20|1573.95
#2015-07-21|1578.36
#2015-07-22|1572.59
#2015-07-23|1585.11
#2015-07-24|1583.78
#2015-07-27|1551.96
#2015-07-28|1541.22
#2015-07-29|1543.89
#2015-07-30|1524.82
#2015-07-31|1543.02
#2015-08-03|1553.90
#2015-08-04|1581.52
#2015-08-05|1593.51
#2015-08-06|1596.80
#2015-08-07|1583.64
#2015-08-10|1602.31
#2015-08-11|1584.99
#2015-08-12|1577.97
#2015-08-13|1590.62
#2015-08-14|1595.99
#2015-08-17|1607.00
#2015-08-18|1602.81
#2015-08-19|1586.55
#2015-08-20|1571.27
#2015-08-21|1539.79
#2015-08-24|1484.35
#2015-08-25|1450.41
#2015-08-26|1483.80
#2015-08-27|1496.02
#2015-08-28|1521.71
#2015-08-31|1524.48
#2015-09-01|1473.99
#2015-09-02|1472.18
#2015-09-03|1485.09
#2015-09-04|1465.37
#2015-09-07|1457.32
#2015-09-08|1404.31
#2015-09-09|1483.39
#2015-09-10|1457.85
#2015-09-11|1469.52
#2015-09-14|1465.48
#2015-09-15|1465.27
#2015-09-16|1465.82
#2015-09-17|1463.75
#2015-09-18|1469.68
#2015-09-21|1461.69
#2015-09-22|1462.78
#2015-09-23|1453.41
#2015-09-24|1437.73
#2015-09-25|1444.14
#2015-09-28|1442.92
#2015-09-29|1381.18
#2015-09-30|1413.05
#2015-10-01|1428.95
#2015-10-02|1421.31
#2015-10-05|1442.50
#2015-10-06|1450.97
#2015-10-07|1443.32
#2015-10-08|1418.18
#2015-10-09|1437.36
#2015-10-12|1439.79
#2015-10-13|1443.33
#2015-10-14|1435.05
#2015-10-15|1470.86
#2015-10-16|1479.67
#2015-10-19|1483.77
#2015-10-20|1487.49
#2015-10-21|1486.53
#2015-10-22|1463.28
#2015-10-23|1480.29
#2015-10-26|1494.69
#2015-10-27|1499.71
#2015-10-28|1506.49
#2015-10-29|1511.60
#2015-10-30|1539.88
#2015-11-02|1516.33
#2015-11-03|1514.50
#2015-11-04|1528.20
#2015-11-05|1535.73
#2015-11-06|1541.36
#2015-11-09|1548.37
#2015-11-10|1550.86
#2015-11-11|1563.14
#2015-11-12|1564.28
#2015-11-13|1562.05
#2015-11-16|1555.19
#2015-11-17|1562.62
#2015-11-18|1560.89
#2015-11-19|1581.56
#2015-11-20|1590.96
#2015-11-23|1592.40
#2015-11-24|1605.91
#2015-11-25|1600.30
#2015-11-26|1608.81
#2015-11-27|1597.62
#2015-11-30|1571.70
#2015-12-01|1596.26
#2015-12-02|1599.38
#2015-12-03|1601.89
#2015-12-04|1575.51
#2015-12-07|1585.00
#2015-12-08|1567.40
#2015-12-09|1550.17
#2015-12-10|1540.57
#2015-12-11|1559.04
#2015-12-14|1544.82
#2015-12-15|1526.55
#2015-12-16|1552.75
#2015-12-17|1576.93
#2015-12-18|1586.79
#2015-12-21|1581.55
#2015-12-22|1587.14
#2015-12-23|1588.73
#2015-12-24|1570.91
#2015-12-25|1578.31
#2015-12-28|1585.76
#2015-12-29|1615.21
#2015-12-30|1613.60
#2015-12-31|1618.22
#2016-01-01|1618.59
#2016-01-04|1589.33
#2016-01-05|1585.14
#2016-01-06|1599.60
#2016-01-07|1588.59
#2016-01-08|1588.59
#2016-01-11|1581.66
#2016-01-12|1536.94
#2016-01-13|1559.41
#2016-01-14|1520.16
#2016-01-15|1527.27
#2016-01-18|1510.22
#2016-01-19|1512.44
#2016-01-20|1489.85
#2016-01-21|1451.61
#2016-01-22|1502.99
#2016-01-25|1526.02
#2016-01-26|1518.49
#2016-01-27|1531.18
#2016-01-28|1530.77
#2016-01-29|1530.80
#2016-02-01|1560.85
#2016-02-02|1588.40
#2016-02-03|1585.71
#2016-02-04|1561.01
#2016-02-05|1563.10
#2016-02-08|1588.54
#2016-02-09|1541.99
#2016-02-10|1502.98
#2016-02-11|1512.87
#2016-02-12|1435.13
#2016-02-15|1494.90
#2016-02-16|1496.75
#2016-02-17|1459.08
#2016-02-18|1508.49
#2016-02-19|1514.20
#2016-02-22|1531.65
#2016-02-23|1527.35
#2016-02-24|1529.03
#2016-02-25|1531.77
#2016-02-26|1526.75
#2016-02-29|1534.08
#2016-03-01|1542.30
#2016-03-02|1586.15
#2016-03-03|1600.06
#2016-03-04|1583.73
#2016-03-07|1578.41
#2016-03-08|1568.78
#2016-03-09|1556.66
#2016-03-10|1570.89
#2016-03-11|1573.07
#2016-03-14|1583.49
#2016-03-15|1581.75
#2016-03-16|1560.82
#2016-03-17|1586.48
#2016-03-18|1568.70
#2016-03-21|1569.86
#2016-03-22|1598.70
#2016-03-23|1586.63
#2016-03-24|1593.26
#2016-03-25|1591.40
#2016-03-28|1599.87
#2016-03-29|1593.40
#2016-03-30|1603.81
#2016-03-31|1591.25
#2016-04-01|1549.10
#2016-04-04|1574.95
#2016-04-05|1564.62
#2016-04-06|1566.29
#2016-04-07|1619.76
#2016-04-08|1626.97
#2016-04-11|1630.18
#2016-04-12|1631.09
#2016-04-13|1652.11
#2016-04-14|1675.38
#2016-04-15|1678.61
#2016-04-18|1650.55
#2016-04-19|1674.29
#2016-04-20|1674.98
#2016-04-21|1699.16
#2016-04-22|1676.69
#2016-04-25|1672.91
#2016-04-26|1671.69
#2016-04-27|1658.40
#2016-04-28|1651.60
#2016-04-29|1669.27
#2016-05-02|1637.22
#2016-05-03|1640.43
#2016-05-04|1629.93
#2016-05-05|1625.07
#2016-05-06|1632.70
#2016-05-09|1624.29
#2016-05-10|1646.62
#2016-05-11|1640.41
#2016-05-12|1634.34
#2016-05-13|1630.88
#2016-05-16|1624.39
#2016-05-17|1647.00
#2016-05-18|1627.71
#2016-05-19|1624.63
#2016-05-20|1621.53
#2016-05-23|1635.51
#2016-05-24|1626.26
#2016-05-25|1615.28
#2016-05-26|1631.14
#2016-05-27|1638.96
#2016-05-30|1642.94
#2016-05-31|1645.97
#2016-06-01|1640.12
#2016-06-02|1634.99
#2016-06-03|1664.03
#2016-06-06|1656.52
#2016-06-07|1675.11
#2016-06-08|1695.14
#2016-06-09|1693.20
#2016-06-10|1685.82
#2016-06-13|1647.19
#2016-06-14|1630.41
#2016-06-15|1636.70
#2016-06-16|1611.66
#2016-06-17|1608.81
#2016-06-20|1630.89
#2016-06-21|1657.78
#2016-06-22|1651.82
#2016-06-23|1641.61
#2016-06-24|1582.23
#2016-06-27|1645.18
#2016-06-28|1650.18
#2016-06-29|1677.30
#2016-06-30|1672.57
#2016-07-01|1698.87
#2016-07-04|1707.35
#2016-07-05|1710.36
#2016-07-06|1696.94
#2016-07-07|1702.45
#2016-07-08|1685.37
#2016-07-11|1701.94
#2016-07-12|1693.31
#2016-07-13|1691.64
#2016-07-14|1690.20
#2016-07-15|1660.73
#2016-07-18|1656.58
#2016-07-19|1677.29
#2016-07-20|1685.33
#2016-07-21|1676.35
#2016-07-22|1678.27
#2016-07-25|1680.08
#2016-07-26|1685.19
#2016-07-27|1669.89
#2016-07-28|1666.81
#2016-07-29|1702.84
#2016-08-01|1723.64
#2016-08-02|1724.52
#2016-08-03|1689.30
#2016-08-04|1684.62
#2016-08-05|1669.16
#2016-08-08|1652.25
#2016-08-09|1675.57
#2016-08-10|1681.47
#2016-08-11|1681.21
#2016-08-12|1705.37
#2016-08-15|1681.69
#2016-08-16|1672.89
#2016-08-17|1663.64
#2016-08-18|1633.01
#2016-08-19|1618.39
#2016-08-22|1619.63
#2016-08-23|1639.78
#2016-08-24|1644.36
#2016-08-25|1633.73
#2016-08-26|1612.27
#2016-08-29|1598.27
#2016-08-30|1597.19
#2016-08-31|1584.69
#2016-09-01|1600.66
#2016-09-02|1599.40
#2016-09-05|1611.25
#2016-09-06|1635.89
#2016-09-07|1646.73
#2016-09-08|1654.62
#2016-09-09|1633.23
#2016-09-12|1618.64
#2016-09-13|1627.87
#2016-09-14|1619.04
#2016-09-15|1613.95
#2016-09-16|1630.54
#2016-09-19|1637.21
#2016-09-20|1644.61
#2016-09-21|1684.03
#2016-09-22|1691.20
#2016-09-23|1694.68
#2016-09-26|1693.13
#2016-09-27|1718.17
#2016-09-28|1711.22
#2016-09-29|1694.04
#2016-09-30|1676.14
#2016-10-03|1687.11
#2016-10-04|1682.33
#2016-10-05|1669.52
#2016-10-06|1665.23
#2016-10-07|1665.95
#2016-10-10|1663.78
#2016-10-11|1663.72
#2016-10-12|1647.07
#2016-10-13|1646.94
#2016-10-14|1628.19
#2016-10-17|1626.43
#2016-10-18|1642.02
#2016-10-19|1650.28
#2016-10-20|1641.45
#2016-10-21|1632.98
#2016-10-24|1633.98
#2016-10-25|1630.78
#2016-10-26|1634.86
#2016-10-27|1624.44
#2016-10-28|1624.61
#2016-10-31|1617.99
#2016-11-01|1617.69
#2016-11-02|1599.92
#2016-11-03|1600.23
#2016-11-04|1567.99
#2016-11-07|1565.98
#2016-11-08|1553.92
#2016-11-09|1520.11
#2016-11-10|1571.85
#2016-11-11|1561.39
#2016-11-14|1537.31
#2016-11-15|1537.31
#2016-11-16|1543.47
#2016-11-17|1546.44
#2016-11-18|1524.81
#2016-11-21|1527.87
#2016-11-22|1531.60
#2016-11-23|1516.18
#2016-11-24|1495.41
#2016-11-25|1510.36
#2016-11-28|1516.13
#2016-11-29|1508.87
#2016-11-30|1494.12
#2016-12-01|1485.90
#2016-12-02|1478.62
#2016-12-05|1464.72
#2016-12-06|1468.97
#2016-12-07|1460.18
#2016-12-08|1447.15
#2016-12-09|1454.14
#2016-12-12|1466.30
#2016-12-13|1496.47
#2016-12-14|1488.56
#2016-12-15|1453.94
#2016-12-16|1458.98
#2016-12-19|1475.73
#2016-12-20|1469.64
#2016-12-21|1461.64
#2016-12-22|1453.24
#2016-12-23|1455.82
#2016-12-26|1465.70
#2016-12-27|1468.35
#2016-12-28|1471.26
#2016-12-29|1476.58
#2016-12-30|1488.49
#2017-01-02|1488.28
#2017-01-03|1474.65
#2017-01-04|1495.72
#2017-01-05|1525.76
#2017-01-06|1520.94
#2017-01-09|1516.87
#2017-01-10|1535.72
#2017-01-11|1528.52
#2017-01-12|1524.94
#2017-01-13|1527.80
#2017-01-16|1526.18
#2017-01-17|1522.95
#2017-01-18|1515.91
#2017-01-19|1497.70
#2017-01-20|1498.29
#2017-01-23|1499.95
#2017-01-24|1495.72
#2017-01-25|1497.89
#2017-01-26|1498.18
#2017-01-27|1494.04
#2017-01-30|1505.16
#2017-01-31|1501.86
#2017-02-01|1498.82
#2017-02-02|1512.64
#2017-02-03|1526.56
#2017-02-06|1534.60
#2017-02-07|1531.73
#2017-02-08|1539.44
#2017-02-09|1527.26
#2017-02-10|1542.88
#2017-02-13|1548.40
#2017-02-14|1523.75
#2017-02-15|1526.86
#2017-02-16|1542.84
#2017-02-17|1548.83
#2017-02-20|1543.12
#2017-02-21|1545.16
#2017-02-22|1550.11
#2017-02-23|1566.86
#2017-02-24|1566.93
#2017-02-27|1561.87
#2017-02-28|1558.96
#2017-03-01|1555.36
#2017-03-02|1551.31
#2017-03-03|1542.94
#2017-03-06|1545.83
#2017-03-07|1544.39
#2017-03-08|1530.62
#2017-03-09|1526.99
#2017-03-10|1543.62
#2017-03-13|1552.32
#2017-03-14|1557.40
#2017-03-15|1555.55
#2017-03-16|1574.06
#2017-03-17|1568.69
#2017-03-20|1573.42
#2017-03-21|1578.51
#2017-03-22|1568.19
#2017-03-23|1572.02
#2017-03-24|1586.00
#2017-03-27|1579.45
#2017-03-28|1600.13
#2017-03-29|1596.52
#2017-03-30|1582.61
#2017-03-31|1569.76
#2017-04-03|1586.15
#2017-04-04|1589.27
#2017-04-05|1586.29
#2017-04-06|1574.00
#2017-04-07|1580.25
#2017-04-10|1566.10
#2017-04-11|1581.27
#2017-04-12|1578.54
#2017-04-13|1582.90
#2017-04-14|1568.55
#2017-04-17|1588.91
#2017-04-18|1585.24
#2017-04-19|1583.88
#2017-04-20|1575.17
#2017-04-21|1588.40
#2017-04-24|1594.99
#2017-04-25|1590.72
#2017-04-26|1585.83
#2017-04-27|1582.53
#2017-04-28|1578.97
#2017-05-01|1579.23
#2017-05-02|1581.63
#2017-05-03|1578.15
#2017-05-04|1576.88
#2017-05-05|1575.24
#2017-05-08|1601.11
#2017-05-09|1592.11
#2017-05-10|1598.01
#2017-05-11|1598.04
#2017-05-12|1599.68
#2017-05-15|1604.15
#2017-05-16|1609.28
#2017-05-17|1622.01
#2017-05-18|1610.69
#2017-05-19|1602.44
#2017-05-22|1604.44
#2017-05-23|1599.42
#2017-05-24|1587.98
#2017-05-25|1588.91
#2017-05-26|1588.03
#2017-05-29|1578.59
#2017-05-30|1584.95
#2017-05-31|1590.83
#2017-06-01|1600.26
#2017-06-02|1618.28
#2017-06-05|1628.03
#2017-06-06|1614.88
#2017-06-07|1616.32
#2017-06-08|1609.46
#2017-06-09|1596.42
#2017-06-12|1602.59
#2017-06-13|1604.14
#2017-06-14|1619.52
#2017-06-15|1610.88
#2017-06-16|1608.92
#2017-06-19|1616.28
#2017-06-20|1611.84
#2017-06-21|1613.51
#2017-06-22|1622.65
#2017-06-23|1628.96
#2017-06-26|1633.33
#2017-06-27|1624.05
#2017-06-28|1613.21
#2017-06-29|1613.90
#2017-06-30|1612.54
#2017-07-03|1599.73
#2017-07-04|1591.22
#2017-07-05|1587.07
#2017-07-06|1589.22
#2017-07-07|1575.36
#2017-07-10|1579.73
#2017-07-11|1581.83
#2017-07-12|1589.10
#2017-07-13|1590.01
#2017-07-14|1600.33
#2017-07-17|1601.65
#2017-07-18|1605.89
#2017-07-19|1617.61
#2017-07-20|1625.79
#2017-07-21|1627.80
#2017-07-24|1620.13
#2017-07-25|1610.76
#2017-07-26|1611.18
#2017-07-27|1612.03
#2017-07-28|1609.34
#2017-07-31|1612.96
#2017-08-01|1619.14
#2017-08-02|1619.65
#2017-08-03|1615.27
#2017-08-04|1606.85
#2017-08-07|1613.24
#2017-08-08|1603.22
#2017-08-09|1590.63
#2017-08-10|1589.82
#2017-08-11|1585.55
#2017-08-14|1572.59
#2017-08-15|1571.59
#2017-08-16|1579.84
#2017-08-17|1585.63
#2017-08-18|1584.31
#2017-08-21|1578.76
#2017-08-22|1577.40
#2017-08-23|1585.36
#2017-08-24|1586.13
#2017-08-25|1592.01
#2017-08-28|1605.43
#2017-08-29|1609.52
#2017-08-30|1607.15
#2017-08-31|1616.93
#2017-09-01|1626.41
#2017-09-04|1617.13
#2017-09-05|1616.17
#2017-09-06|1616.50
#2017-09-07|1626.56
#2017-09-08|1631.67
#2017-09-11|1636.82
#2017-09-12|1636.57
#2017-09-13|1630.28
#2017-09-14|1633.90
#2017-09-15|1640.84
#2017-09-18|1638.91
#2017-09-19|1651.83
#2017-09-20|1647.70
#2017-09-21|1638.56
#2017-09-22|1634.58
#2017-09-25|1637.10
#2017-09-26|1633.44
#2017-09-27|1627.28
#2017-09-28|1626.09
#2017-09-29|1638.26
#2017-10-02|1638.51
#2017-10-03|1654.41
#2017-10-04|1659.29
#2017-10-05|1659.59
#2017-10-06|1658.92
#2017-10-09|1660.15
#2017-10-10|1675.45
#2017-10-11|1676.28
#2017-10-12|1684.97
#2017-10-13|1697.17
#2017-10-16|1710.73
#2017-10-17|1710.37
#2017-10-18|1711.65
#2017-10-19|1717.17
#2017-10-20|1716.03
#2017-10-23|1719.47
#2017-10-24|1726.96
#2017-10-25|1711.95
#2017-10-26|1705.95
#2017-10-27|1726.58
#2017-10-30|1725.56
#2017-10-31|1722.69
#2017-11-01|1733.39
#2017-11-02|1739.43
#2017-11-03|1739.51
#2017-11-06|1745.45
#2017-11-07|1745.19
#2017-11-08|1750.48
#2017-11-09|1742.87
#2017-11-10|1748.91
#2017-11-13|1743.56
#2017-11-14|1747.19
#2017-11-15|1744.80
#2017-11-16|1773.24
#2017-11-17|1784.47
#2017-11-20|1779.05
#2017-11-21|1786.01
#2017-11-22|1782.99
#2017-11-23|1788.74
#2017-11-24|1787.77
#2017-11-27|1785.77
#2017-11-28|1787.51
#2017-11-29|1787.77
#2017-11-30|1787.37
#2017-12-01|1786.84
#2017-12-04|1779.72
#2017-12-05|1769.15
#2017-12-06|1741.67
#2017-12-07|1748.08
#2017-12-08|1758.42
#2017-12-11|1782.25
#2017-12-12|1773.73
#2017-12-13|1792.33
#2017-12-14|1806.69
#2017-12-15|1804.72
#2017-12-18|1821.21
#2017-12-19|1818.65
#2017-12-20|1818.40
#2017-12-21|1817.98
#2017-12-22|1815.45
#2017-12-25|1819.98
#2017-12-26|1822.31
#2017-12-27|1836.90
#2017-12-28|1844.35
#2017-12-29|1850.34
#2018-01-01|1850.28
#2018-01-02|1864.33
#2018-01-03|1869.59
#2018-01-04|1898.93
#2018-01-05|1911.66
#2018-01-08|1928.49
#2018-01-09|1932.05
#2018-01-10|1944.06
#2018-01-11|1939.56
#2018-01-12|1947.26
#2018-01-15|1965.08
#2018-01-16|1962.92
#2018-01-17|1941.74
#2018-01-18|1930.21
#2018-01-19|1928.62
#2018-01-22|1938.23
#2018-01-23|1973.26
#2018-01-24|1989.91
#2018-01-25|1984.43
#2018-01-26|1996.08
#2018-01-29|1989.85
#2018-01-30|1975.77
#2018-01-31|1958.74
#2018-02-01|1970.49
#2018-02-02|1953.36
#2018-02-05|1912.93
#2018-02-06|1848.69
#2018-02-07|1856.39
#2018-02-08|1887.85
#2018-02-09|1871.47
#2018-02-12|1889.93
#2018-02-13|1891.94
#2018-02-14|1910.41
#2018-02-15|1930.73
#2018-02-16|1948.90
#2018-02-19|1964.91
#2018-02-20|1944.92
#2018-02-21|1931.53
#2018-02-22|1931.46
#2018-02-23|1953.00
#2018-02-26|1983.36
#2018-02-27|1987.42
#2018-02-28|1982.62
#2018-03-01|1953.43
#2018-03-02|1953.26
#2018-03-05|1941.42
#2018-03-06|1961.03
#2018-03-07|1941.60
#2018-03-08|1974.16
#2018-03-09|1959.50
#2018-03-12|1989.75
#2018-03-13|1997.26
#2018-03-14|1993.84
#2018-03-15|2003.68
#2018-03-16|2000.20
#2018-03-19|1994.90
#2018-03-20|1993.09
#2018-03-21|1983.92
#2018-03-22|2013.08
#2018-03-23|1950.06
#2018-03-26|1969.31
#2018-03-27|1995.12
#2018-03-28|1980.51
#2018-03-29|1992.85
#2018-03-30|1996.17
#2018-04-02|1993.31
#2018-04-03|2000.03
#2018-04-04|2010.55
#2018-04-05|2025.59
#2018-04-06|2032.49
#2018-04-09|2057.99
#2018-04-10|2040.20
#2018-04-11|2013.17
#2018-04-12|1998.29
#2018-04-13|1981.52
#2018-04-16|2010.91
#2018-04-17|1999.08
#2018-04-18|1999.47
#2018-04-19|1991.22
#2018-04-20|1978.79
#2018-04-23|1945.33
#2018-04-24|1943.43
#2018-04-25|1944.22
#2018-04-26|1949.70
#2018-04-27|1980.90
#2018-04-30|1975.14
#2018-05-01|1974.79
#2018-05-02|1949.15
#2018-05-03|1958.53
#2018-05-04|1947.63
#2018-05-07|1954.41
#2018-05-08|1956.93
#2018-05-09|1933.86
#2018-05-10|1936.78
#2018-05-11|1952.43
#2018-05-14|1962.72
#2018-05-15|1961.23
#2018-05-16|1972.76
#2018-05-17|1979.64
#2018-05-18|1988.73
#2018-05-21|1975.87
#2018-05-22|1976.66
#2018-05-23|1975.50
#2018-05-24|1998.70
#2018-05-25|2008.56
#2018-05-28|2008.95
#2018-05-29|2000.16
#2018-05-30|1980.23
#2018-05-31|2002.91
#2018-06-01|1997.61
#2018-06-04|2006.97
#2018-06-05|1999.04
#2018-06-06|1993.48
#2018-06-07|1992.24
#2018-06-08|1992.76
#2018-06-11|1996.06
#2018-06-12|2015.26
#2018-06-13|2018.58
#2018-06-14|2005.97
#2018-06-15|2024.97
#2018-06-18|2015.67
#2018-06-19|1980.22
#2018-06-20|2013.07
#2018-06-21|2008.24
#2018-06-22|2018.15
#2018-06-25|2001.71
#2018-06-26|2000.61
#2018-06-27|1981.25
#2018-06-28|1954.89
#2018-06-29|1974.57
#2018-07-02|1934.38
#2018-07-03|1937.22
#2018-07-04|1937.46
#2018-07-05|1922.33
#2018-07-06|1951.18
#2018-07-09|1980.86
#2018-07-10|1966.98
#2018-07-11|1945.15
#2018-07-12|1964.83
#2018-07-13|1983.20
#2018-07-16|1977.02
#2018-07-17|1986.61
#2018-07-18|1990.59
#2018-07-19|1972.83
#2018-07-20|1991.76
#2018-07-23|1979.23
#2018-07-24|1977.51
#2018-07-25|1978.83
#2018-07-26|1979.58
#2018-07-27|1987.12
#2018-07-30|1962.89
#2018-07-31|1954.37
#2018-08-01|1980.90
#2018-08-02|1963.01
#2018-08-03|1959.25
#2018-08-06|1942.19
#2018-08-07|1953.59
#2018-08-08|1957.89
#2018-08-09|1958.44
#2018-08-10|1946.22
#2018-08-13|1917.61
#2018-08-14|1938.21
#2018-08-15|1929.11
#2018-08-16|1915.09
#2018-08-17|1931.55
#2018-08-20|1929.10
#2018-08-21|1954.00
#2018-08-22|1953.15
#2018-08-23|1956.10
#2018-08-24|1981.12
#2018-08-27|1998.44
#2018-08-28|1989.88
#2018-08-29|1992.03
#2018-08-30|1991.22
#2018-08-31|2016.68
#2018-09-03|2008.59
#2018-09-04|2009.64
#2018-09-05|1987.36
#2018-09-06|1984.49
#2018-09-07|1988.60
#2018-09-10|1991.19
#2018-09-11|2006.82
#2018-09-12|1997.49
#2018-09-13|2004.77
#2018-09-14|2012.15
#2018-09-17|2006.26
#2018-09-18|2030.01
#2018-09-19|2048.94
#2018-09-20|2046.03
#2018-09-21|2052.62
#2018-09-24|2042.30
#2018-09-25|2059.17
#2018-09-26|2085.92
#2018-09-27|2073.80
#2018-09-28|2082.02
#2018-10-01|2069.72
#2018-10-02|2072.51
#2018-10-03|2064.12
#2018-10-04|2036.55
#2018-10-05|2017.59
#2018-10-08|2014.67
#2018-10-09|1992.17
#2018-10-10|2001.30
#2018-10-11|1930.56
#2018-10-12|1940.54
#2018-10-15|1926.00
#2018-10-16|1933.47
#2018-10-17|1954.20
#2018-10-18|1943.49
#2018-10-19|1958.13
#2018-10-22|1955.79
#2018-10-23|1896.63
#2018-10-24|1884.46
#2018-10-25|1830.65
#2018-10-26|1822.41
#2018-10-29|1795.53
#2018-10-30|1815.22
#2018-10-31|1839.39
#2018-11-01|1824.07
#2018-11-02|1879.69
#2018-11-05|1867.28
#2018-11-06|1900.09
#2018-11-07|1895.01
#2018-11-08|1914.08
#2018-11-09|1898.77
#2018-11-12|1878.82
#2018-11-13|1859.74
#2018-11-14|1852.60
#2018-11-15|1859.84
#2018-11-16|1870.20
#2018-11-19|1903.14
#2018-11-20|1871.97
#2018-11-21|1860.22
#2018-11-22|1875.84
#2018-11-23|1873.47
#2018-11-26|1870.93
#2018-11-27|1856.17
#2018-11-28|1868.42
#2018-11-29|1890.29
#2018-11-30|1917.81
#2018-12-03|1931.72
#2018-12-04|1913.84
#2018-12-05|1906.73
#2018-12-06|1852.13
#2018-12-07|1858.72
#2018-12-10|1818.03
#2018-12-11|1793.85
#2018-12-12|1836.04
#2018-12-13|1852.83
#2018-12-14|1816.17
#2018-12-17|1813.54
#2018-12-18|1779.85
#2018-12-19|1778.89
#2018-12-20|1752.31
#2018-12-21|1737.01
#2018-12-24|1737.03
#2018-12-25|1661.65
#2018-12-26|1688.60
#2018-12-27|1735.81
#2018-12-28|1727.96
#2018-12-31|1737.72
#2019-01-01|1738.14
#2019-01-02|1728.93
#2019-01-03|1733.61
#2019-01-04|1733.62
#2019-01-07|1761.04
#2019-01-08|1766.21
#2019-01-09|1800.51
#2019-01-10|1795.03
#2019-01-11|1796.03
#2019-01-14|1790.34
#2019-01-15|1799.64
#2019-01-16|1797.89
#2019-01-17|1795.89
#2019-01-18|1813.25
#2019-01-21|1811.66
#2019-01-22|1809.40
#2019-01-23|1804.00
#2019-01-24|1817.07
#2019-01-25|1813.33
#2019-01-28|1804.43
#2019-01-29|1819.86
#2019-01-30|1807.87
#2019-01-31|1827.18
#2019-02-01|1843.94
#2019-02-04|1848.70
#2019-02-05|1831.77
#2019-02-06|1833.53
#2019-02-07|1823.01
#2019-02-08|1808.17
#2019-02-11|1802.52
#2019-02-12|1836.25
#2019-02-13|1843.21
#2019-02-14|1848.66
#2019-02-15|1837.76
#2019-02-18|1856.96
#2019-02-19|1854.81
#2019-02-20|1863.10
#2019-02-21|1867.45
#2019-02-22|1862.25
#2019-02-25|1868.97
#2019-02-26|1883.19
#2019-02-27|1898.83
#2019-02-28|1881.29
#2019-03-01|1897.34
#2019-03-04|1928.05
#2019-03-05|1925.19
#2019-03-06|1917.95
#2019-03-07|1900.44
#2019-03-08|1878.18
#2019-03-11|1886.32
#2019-03-12|1919.17
#2019-03-13|1907.94
#2019-03-14|1893.37
#2019-03-15|1910.61
#2019-03-18|1921.36
#2019-03-19|1916.95
#2019-03-20|1916.05
#2019-03-21|1922.44
#2019-03-22|1903.70
#2019-03-25|1841.12
#2019-03-26|1873.12
#2019-03-27|1883.19
#2019-03-28|1849.18
#2019-03-29|1876.72
#2019-04-01|1893.46
#2019-04-02|1883.90
#2019-04-03|1885.91
#2019-04-04|1872.86
#2019-04-05|1866.60
#2019-04-08|1871.30
#2019-04-09|1881.08
#2019-04-10|1879.03
#2019-04-11|1875.02
#2019-04-12|1851.00
#2019-04-15|1859.98
#2019-04-16|1858.05
#2019-04-17|1847.94
#2019-04-18|1803.31
#2019-04-19|1809.94
#2019-04-22|1814.83
#2019-04-23|1824.03
#2019-04-24|1828.03
#2019-04-25|1827.27
#2019-04-26|1835.41
#2019-04-29|1838.22
#2019-04-30|1840.62
#2019-05-01|1842.87
#2019-05-02|1836.66
#2019-05-03|1839.71
#2019-05-06|1835.01
#2019-05-07|1860.87
#2019-05-08|1827.81
#2019-05-09|1812.25
#2019-05-10|1822.44
#2019-05-13|1804.12
#2019-05-14|1799.81
#2019-05-15|1789.40
#2019-05-16|1784.85
#2019-05-17|1793.69
#2019-05-20|1788.62
#2019-05-21|1774.58
#2019-05-22|1774.68
#2019-05-23|1779.35
#2019-05-24|1787.78
#2019-05-27|1794.98
#2019-05-28|1804.80
#2019-05-29|1781.67
#2019-05-30|1753.09
#2019-05-31|1756.52
#2019-06-03|1754.14
#2019-06-04|1753.43
#2019-06-05|1781.78
#2019-06-06|1774.79
#2019-06-07|1783.15
#2019-06-10|1799.98
#2019-06-11|1804.09
#2019-06-12|1798.13
#2019-06-13|1790.31
#2019-06-14|1788.48
#2019-06-17|1772.53
#2019-06-18|1768.05
#2019-06-19|1792.13
#2019-06-20|1818.22
#2019-06-21|1783.18
#2019-06-24|1794.27
#2019-06-25|1791.45
#2019-06-26|1789.18
#2019-06-27|1784.17
#2019-06-28|1787.28
#2019-07-01|1816.72
#2019-07-02|1826.81
#2019-07-03|1826.69
#2019-07-04|1825.89
#2019-07-05|1822.61
#2019-07-08|1787.06
#2019-07-09|1784.30
#2019-07-10|1797.49
#2019-07-11|1810.59
#2019-07-12|1808.62
#2019-07-15|1811.09
#2019-07-16|1805.22
#2019-07-17|1800.75
#2019-07-18|1780.05
#2019-07-19|1811.91
#2019-07-22|1792.75
#2019-07-23|1796.06
#2019-07-24|1791.65
#2019-07-25|1786.26
#2019-07-26|1787.91
#2019-07-29|1784.48
#2019-07-30|1793.89
#2019-07-31|1799.80
#2019-08-01|1807.76
#2019-08-02|1798.16
#2019-08-05|1755.78
#2019-08-06|1743.30
#2019-08-07|1759.33
#2019-08-08|1766.29
#2019-08-09|1784.46
#2019-08-12|1790.45
#2019-08-13|1751.45
#2019-08-14|1772.17
#2019-08-15|1751.44
#2019-08-16|1756.64
#2019-08-19|1766.75
#2019-08-20|1790.62
#2019-08-21|1783.11
#2019-08-22|1778.31
#2019-08-23|1787.84
#2019-08-26|1753.72
#2019-08-27|1768.79
#2019-08-28|1762.65
#2019-08-29|1766.45
#2019-08-30|1794.55
#2019-09-02|1788.38
#2019-09-03|1790.03
#2019-09-04|1798.49
#2019-09-05|1811.01
#2019-09-06|1812.57
#2019-09-09|1820.49
#2019-09-10|1794.34
#2019-09-11|1803.20
#2019-09-12|1809.07
#2019-09-13|1824.58
#2019-09-16|1826.32
#2019-09-17|1826.51
#2019-09-18|1821.60
#2019-09-19|1834.29
#2019-09-20|1847.10
#2019-09-23|1843.49
#2019-09-24|1849.27
#2019-09-25|1844.39
#2019-09-26|1841.97
#2019-09-27|1828.09
#2019-09-30|1806.03
#2019-10-01|1814.59
#2019-10-02|1807.00
#2019-10-03|1795.04
#2019-10-04|1796.57
#2019-10-07|1799.15
#2019-10-08|1820.79
#2019-10-09|1808.62
#2019-10-10|1801.11
#2019-10-11|1801.50
#2019-10-14|1810.37
#2019-10-15|1835.89
#2019-10-16|1851.39
#2019-10-17|1852.01
#2019-10-18|1849.44
#2019-10-21|1842.64
#2019-10-22|1849.85
#2019-10-23|1870.93
#2019-10-24|1885.93
#2019-10-25|1912.00
#2019-10-28|1911.66
#2019-10-29|1933.64
#2019-10-30|1945.78
#2019-10-31|1965.08
#2019-11-01|1949.16
#2019-11-04|1952.35
#2019-11-05|1959.71
#2019-11-06|1959.20
#2019-11-07|1973.54
#2019-11-08|1982.47
#2019-11-11|1972.35
#2019-11-12|1969.53
#2019-11-13|1957.62
#2019-11-14|1954.70
#2019-11-15|1970.26
#2019-11-18|1990.92
#2019-11-19|2012.13
#2019-11-20|2017.77
#2019-11-21|2005.21
#2019-11-22|2003.68
#2019-11-25|2010.34
#2019-11-26|2013.95
#2019-11-27|2013.01
#2019-11-28|2011.54
#2019-11-29|1987.33
#2019-12-02|2006.68
#2019-12-03|2006.51
#2019-12-04|1987.37
#2019-12-05|2000.04
#2019-12-06|2004.71
#2019-12-09|1993.76
#2019-12-10|1999.32
#2019-12-11|1993.51
#2019-12-12|1987.57
#2019-12-13|2014.41
#2019-12-16|1997.08
#2019-12-17|2035.14
#2019-12-18|2022.10
#2019-12-19|2028.80
#2019-12-20|2024.34
#2019-12-23|2039.75
#2019-12-24|2038.98
#2019-12-25|2039.15
#2019-12-26|2042.74
#2019-12-27|2048.74
#2019-12-30|2049.41
#2019-12-31|2053.15
#2020-01-01|2053.28
#2020-01-02|2060.06
#2020-01-03|2058.37
#2020-01-06|2010.61
#2020-01-07|2042.80
#2020-01-08|2015.51
#2020-01-09|2043.66
#2020-01-10|2058.94
#2020-01-13|2059.80
#2020-01-14|2060.90
#2020-01-15|2061.06
#2020-01-16|2077.33
#2020-01-17|2081.80
#2020-01-20|2085.01
#2020-01-21|2075.55
#2020-01-22|2094.93
#2020-01-23|2086.72
#2020-01-24|2091.45
#2020-01-27|2084.25
#2020-01-28|2070.58
#2020-01-29|2067.73
#2020-01-30|2039.50
#2020-01-31|2052.61
#2020-02-03|2043.45
#2020-02-04|2055.06
#2020-02-05|2069.70
#2020-02-06|2118.33
#2020-02-07|2136.11
#2020-02-10|2118.69
#2020-02-11|2118.47
#2020-02-12|2108.31
#2020-02-13|2100.32
#2020-02-14|2093.22
#2020-02-17|2069.66
#2020-02-18|2050.25
#2020-02-19|2053.80
#2020-02-20|2033.42
#2020-02-21|2028.60
#2020-02-24|2022.81
#2020-02-25|1987.51
#2020-02-26|1959.55
#2020-02-27|1943.08
#2020-02-28|1908.94
#2020-03-02|1934.59
#2020-03-03|1932.88
#2020-03-04|1936.66
#2020-03-05|1983.76
#2020-03-06|1964.14
#2020-03-09|1919.63
#2020-03-10|1929.48
#2020-03-11|1879.63
#2020-03-12|1776.94
#2020-03-13|1697.30
#2020-03-16|1655.11
#2020-03-17|1663.44
#2020-03-18|1635.78
#2020-03-19|1629.77
#2020-03-20|1651.08
#2020-03-23|1635.04
#2020-03-24|1664.73
#2020-03-25|1768.67
#2020-03-26|1782.38
#2020-03-27|1883.17
#2020-03-30|1901.20
#2020-03-31|1903.87
#2020-04-01|1836.33
#2020-04-02|1821.20
#2020-04-03|1823.49
#2020-04-06|1874.36
#2020-04-07|1913.33
#2020-04-08|1954.27
#2020-04-09|1959.18
#2020-04-10|1978.50
#2020-04-13|1982.18
#2020-04-14|2018.78
#2020-04-15|2023.85
#2020-04-16|1999.60
#2020-04-17|2022.04
#2020-04-20|2007.53
#2020-04-21|1989.69
#2020-04-22|1999.12
#2020-04-23|2010.75
#2020-04-24|2018.67
#2020-04-27|2044.68
#2020-04-28|2047.76
#2020-04-29|2053.07
#2020-04-30|2040.92
#2020-05-01|2018.73
#2020-05-04|2003.50
#2020-05-05|2007.34
#2020-05-06|2025.04
#2020-05-07|2030.86
#2020-05-08|2059.42
#2020-05-11|2037.57
#2020-05-12|2051.78
#2020-05-13|2088.55
#2020-05-14|2089.01
#2020-05-15|2083.42
#2020-05-18|2098.38
#2020-05-19|2104.42
#2020-05-20|2138.51
#2020-05-21|2134.50
#2020-05-22|2110.47
#2020-05-25|2134.91
#2020-05-26|2172.24
#2020-05-27|2183.12
#2020-05-28|2196.10
#2020-05-29|2256.11
#2020-06-01|2268.13
#2020-06-02|2260.07
#2020-06-03|2258.10
#2020-06-04|2267.99
#2020-06-05|2259.61
#2020-06-08|2267.55
#2020-06-09|2290.53
#2020-06-10|2313.98
#2020-06-11|2293.18
#2020-06-12|2274.35
#2020-06-15|2221.74
#2020-06-16|2308.01
#2020-06-17|2310.18
#2020-06-18|2315.37
#2020-06-19|2321.89
#2020-06-22|2338.69
#2020-06-23|2360.30
#2020-06-24|2351.07
#2020-06-25|2353.19
#2020-06-26|2359.59
#2020-06-29|2326.62
#2020-06-30|2316.96
#2020-07-01|2286.18
#2020-07-02|2296.38
#2020-07-03|2318.40
#2020-07-06|2326.84
#2020-07-07|2311.82
#2020-07-08|2311.73
#2020-07-09|2319.75
#2020-07-10|2314.24
#2020-07-13|2345.13
#2020-07-14|2323.40
#2020-07-15|2338.73
#2020-07-16|2281.46
#2020-07-17|2310.04
#2020-07-20|2322.92
#2020-07-21|2361.97
#2020-07-22|2337.15
#2020-07-23|2360.98
#2020-07-24|2348.96
#2020-07-27|2363.21
#2020-07-28|2394.42
#2020-07-29|2391.31
#2020-07-30|2397.27
#2020-07-31|2354.12
#2020-08-03|2385.34
#2020-08-04|2406.00
#2020-08-05|2435.70
#2020-08-06|2427.01
#2020-08-07|2410.29
#2020-08-10|2410.13
#2020-08-11|2436.19
#2020-08-12|2405.70
#2020-08-13|2443.35
#2020-08-14|2451.31
#2020-08-17|2432.60
#2020-08-18|2463.42
#2020-08-19|2463.72
#2020-08-20|2440.67
#2020-08-21|2452.08
#2020-08-24|2472.26
#2020-08-25|2447.93
#2020-08-26|2457.21
#2020-08-27|2454.97
#2020-08-28|2461.02
#2020-08-31|2447.64
#2020-09-01|2460.84
#2020-09-02|2461.81
#2020-09-03|2455.07
#2020-09-04|2409.08
#2020-09-07|2402.90
#2020-09-08|2418.67
#2020-09-09|2382.40
#2020-09-10|2389.67
#2020-09-11|2431.41
#2020-09-14|2458.01
#2020-09-15|2469.80
#2020-09-16|2502.40
#2020-09-17|2491.61
#2020-09-18|2515.04
#2020-09-21|2489.98
#2020-09-22|2466.31
#2020-09-23|2462.97
#2020-09-24|2425.20
#2020-09-25|2423.71
#2020-09-28|2462.88
#2020-09-29|2461.52
#2020-09-30|2446.40
#2020-10-01|2448.18
#2020-10-02|2420.47
#2020-10-05|2438.45
#2020-10-06|2461.85
#2020-10-07|2443.21
#2020-10-08|2465.28
#2020-10-09|2461.54
#2020-10-12|2479.52
#2020-10-13|2459.69
#2020-10-14|2458.40
#2020-10-15|2413.15
#2020-10-16|2391.26
#2020-10-19|2400.39
#2020-10-20|2386.22
#2020-10-21|2405.65
#2020-10-22|2361.82
#2020-10-23|2352.10
#2020-10-26|2327.98
#2020-10-27|2345.79
#2020-10-28|2355.81
#2020-10-29|2353.69
#2020-10-30|2299.70
#2020-11-02|2324.92
#2020-11-03|2343.38
#2020-11-04|2397.86
#2020-11-05|2503.08
#2020-11-06|2501.27
#2020-11-09|2488.33
#2020-11-10|2454.35
#2020-11-11|2477.54
#2020-11-12|2488.76
#2020-11-13|2496.42
#2020-11-16|2507.86
#2020-11-17|2501.10
#2020-11-18|2506.67
#2020-11-19|2502.63
#2020-11-20|2511.34
#2020-11-23|2502.72
#2020-11-24|2522.64
#2020-11-25|2527.82
#2020-11-26|2565.07
#2020-11-27|2601.39
#2020-11-30|2585.12
#2020-12-01|2593.62
#2020-12-02|2590.24
#2020-12-03|2602.74
#2020-12-04|2618.47
#2020-12-07|2627.82
#2020-12-08|2584.94
#2020-12-09|2602.29
#2020-12-10|2599.62
#2020-12-11|2613.32
#2020-12-14|2600.64
#2020-12-15|2614.30
#2020-12-16|2621.82
#2020-12-17|2649.05
#2020-12-18|2662.50
#2020-12-21|2664.03
#2020-12-22|2636.30
#2020-12-23|2644.51
#2020-12-24|2647.47
#2020-12-25|2642.08
#2020-12-28|2648.86
#2020-12-29|2714.97
#2020-12-30|2721.00
#2020-12-31|2729.21
#2021-01-01|2730.52
#2021-01-04|2727.79
#2021-01-05|2721.78
#2021-01-06|2701.30
#2021-01-07|2707.68
#2021-01-08|2748.97
#2021-01-11|2736.77
#2021-01-12|2759.10
#2021-01-13|2742.91
#2021-01-14|2744.29
#2021-01-15|2710.40
#2021-01-18|2701.38
#2021-01-19|2714.83
#2021-01-20|2738.23
#2021-01-21|2746.14
#2021-01-22|2744.50
#2021-01-25|2788.65
#2021-01-26|2756.09
#2021-01-27|2732.45
#2021-01-28|2675.18
#2021-01-29|2644.09
#2021-02-01|2696.34
#2021-02-02|2707.32
#2021-02-03|2715.70
#2021-02-04|2674.67
#2021-02-05|2690.29
#2021-02-08|2706.51
#2021-02-09|2715.47
#2021-02-10|2728.65
#2021-02-11|2728.46
#2021-02-12|2716.69
#2021-02-15|2740.38
#2021-02-16|2743.15
#2021-02-17|2716.65
#2021-02-18|2697.24
#2021-02-19|2690.55
#2021-02-22|2641.44
#2021-02-23|2633.19
#2021-02-24|2551.49
#2021-02-25|2577.92
#2021-02-26|2484.89
#2021-03-01|2529.11
#2021-03-02|2524.65
#2021-03-03|2545.83
#2021-03-04|2478.20
#2021-03-05|2457.36
#2021-03-08|2418.83
#2021-03-09|2440.95
#2021-03-10|2460.70
#2021-03-11|2492.02
#2021-03-12|2496.12
#2021-03-15|2493.88
#2021-03-16|2531.49
#2021-03-17|2540.30
#2021-03-18|2558.46
#2021-03-19|2544.65
#2021-03-22|2532.16
#2021-03-23|2511.30
#2021-03-24|2471.55
#2021-03-25|2478.72
#2021-03-26|2527.81
#2021-03-29|2526.93
#2021-03-30|2527.93
#2021-03-31|2505.71
#2021-04-01|2541.20
#2021-04-02|2537.79
#2021-04-05|2537.26
#2021-04-06|2511.99
#2021-04-07|2509.12
#2021-04-08|2514.57
#2021-04-09|2519.94
#2021-04-12|2508.98
#2021-04-13|2516.84
#2021-04-14|2531.15
#2021-04-15|2539.82
#2021-04-16|2552.45
#2021-04-19|2579.01
#2021-04-20|2564.98
#2021-04-21|2538.12
#2021-04-22|2585.09
#2021-04-23|2597.31
#2021-04-26|2577.66
#2021-04-27|2540.94
#2021-04-28|2526.02
#2021-04-29|2524.69
#2021-04-30|2505.02
#2021-05-03|2495.25
#2021-05-04|2492.33
#2021-05-05|2481.56
#2021-05-06|2505.45
#2021-05-07|2505.36
#2021-05-10|2553.43
#2021-05-11|2508.12
#2021-05-12|2477.81
#2021-05-13|2435.93
#2021-05-14|2491.48
#2021-05-17|2490.79
#2021-05-18|2528.71
#2021-05-19|2541.93
#2021-05-20|2526.56
#2021-05-21|2551.14
#2021-05-24|2542.71
#2021-05-25|2555.32
#2021-05-26|2560.98
#2021-05-27|2566.82
#2021-05-28|2558.79
#2021-05-31|2585.78
#2021-06-01|2576.34
#2021-06-02|2547.59
#2021-06-03|2555.16
#2021-06-04|2552.19
#2021-06-07|2561.02
#2021-06-08|2594.04
#2021-06-09|2595.80
#2021-06-10|2622.24
#2021-06-11|2646.72
#2021-06-14|2651.38
#2021-06-15|2655.87
#2021-06-16|2630.46
#2021-06-17|2605.68
#2021-06-18|2635.00
#2021-06-21|2612.18
#2021-06-22|2656.28
#2021-06-23|2663.97
#2021-06-24|2666.11
#2021-06-25|2674.44
#2021-06-28|2685.04
#2021-06-29|2674.92
#2021-06-30|2657.99
#2021-07-01|2651.39
#2021-07-02|2640.85
#2021-07-05|2641.60
#2021-07-06|2599.17
#2021-07-07|2609.38
#2021-07-08|2578.30
#2021-07-09|2572.31
#2021-07-12|2606.92
#2021-07-13|2606.60
#2021-07-14|2635.49
#2021-07-15|2617.51
#2021-07-16|2594.31
#2021-07-19|2595.88
#2021-07-20|2577.34
#2021-07-21|2564.06
#2021-07-22|2569.39
#2021-07-23|2550.78
#2021-07-26|2522.20
#2021-07-27|2476.81
#2021-07-28|2496.11
#2021-07-29|2542.69
#2021-07-30|2487.78
#2021-08-02|2530.72
#2021-08-03|2544.21
#2021-08-04|2537.86
#2021-08-05|2532.91
#2021-08-06|2511.48
#2021-08-09|2508.65
#2021-08-10|2536.77
#2021-08-11|2534.33
#2021-08-12|2520.44
#2021-08-13|2531.50
#2021-08-16|2520.47
#2021-08-17|2501.60
#2021-08-18|2508.34
#2021-08-19|2507.55
#2021-08-20|2469.08
#2021-08-23|2523.23
#2021-08-24|2554.85
#2021-08-25|2547.90
#2021-08-26|2528.43
#2021-08-27|2519.00
#2021-08-30|2546.76
#2021-08-31|2582.67
#2021-09-01|2599.00
#2021-09-02|2594.50
#2021-09-03|2640.61
#2021-09-06|2657.60
#2021-09-07|2650.69
#2021-09-08|2646.57
#2021-09-09|2622.58
#2021-09-10|2630.10
#2021-09-13|2613.50
#2021-09-14|2635.21
#2021-09-15|2623.48
#2021-09-16|2615.35
#2021-09-17|2645.26
#2021-09-20|2636.67
#2021-09-21|2629.18
#2021-09-22|2618.16
#2021-09-23|2613.72
#2021-09-24|2622.38
#2021-09-27|2604.66
#2021-09-28|2571.43
#2021-09-29|2535.34
#2021-09-30|2551.99
#2021-10-01|2528.70
#2021-10-04|2502.95
#2021-10-05|2439.15
#2021-10-06|2399.16
#2021-10-07|2417.99
#2021-10-08|2412.68
#2021-10-11|2413.44
#2021-10-12|2386.80
#2021-10-13|2391.26
#2021-10-14|2415.14
#2021-10-15|2433.04
#2021-10-18|2415.62
#2021-10-19|2435.68
#2021-10-20|2432.68
#2021-10-21|2404.25
#2021-10-22|2414.11
#2021-10-25|2416.54
#2021-10-26|2429.16
#2021-10-27|2421.84
#2021-10-28|2389.25
#2021-10-29|2376.72
#2021-11-01|2388.32
#2021-11-02|2377.03
#2021-11-03|2372.25
#2021-11-04|2385.19
#2021-11-05|2366.43
#2021-11-08|2337.27
#2021-11-09|2352.80
#2021-11-10|2345.31
#2021-11-11|2344.18
#2021-11-12|2366.38
#2021-11-15|2402.26
#2021-11-16|2403.51
#2021-11-17|2398.42
#2021-11-18|2379.73
#2021-11-19|2391.95
#2021-11-22|2373.27
#2021-11-23|2353.89
#2021-11-24|2333.82
#2021-11-25|2351.88
#2021-11-26|2356.62
#2021-11-29|2330.79
#2021-11-30|2304.22
#2021-12-01|2298.08
#2021-12-02|2285.95
#2021-12-03|2296.49
#2021-12-06|2241.11
#2021-12-07|2269.16
#2021-12-08|2313.30
#2021-12-09|2328.88
#2021-12-10|2290.36
#2021-12-13|2278.99
#2021-12-14|2284.12
#2021-12-15|2232.63
#2021-12-16|2283.37
#2021-12-17|2242.94
#2021-12-20|2216.92
#2021-12-21|2238.36
#2021-12-22|2238.89
#2021-12-23|2242.36
#2021-12-24|2239.60
#2021-12-27|2235.99
#2021-12-28|2259.17
#2021-12-29|2251.62
#2021-12-30|2246.78
#2021-12-31|2264.36
#2022-01-03|2251.89
#2022-01-04|2244.73
#2022-01-05|2191.00
#2022-01-06|2138.59
#2022-01-07|2145.38
#2022-01-10|2166.81
#2022-01-11|2178.82
#2022-01-12|2213.17
#2022-01-13|2185.43
#2022-01-14|2162.45
#2022-01-17|2150.47
#2022-01-18|2134.21
#2022-01-19|2093.41
#2022-01-20|2123.07
#2022-01-21|2116.64
#2022-01-24|2097.28
#2022-01-25|2058.98
#2022-01-26|2037.26
#2022-01-27|1961.88
#2022-01-28|1984.50
#2022-01-31|2009.57
#2022-02-01|2018.35
#2022-02-02|2054.21
#2022-02-03|2055.34
#2022-02-04|2060.45
#2022-02-07|2059.07
#2022-02-08|2029.27
#2022-02-09|2042.87
#2022-02-10|2044.65
#2022-02-11|2023.27
#2022-02-14|1984.14
#2022-02-15|1994.68
#2022-02-16|2032.06
#2022-02-17|2031.89
#2022-02-18|2025.77
#2022-02-21|2017.57
#2022-02-22|2002.41
#2022-02-23|2015.08
#2022-02-24|1974.29
#2022-02-25|2007.38
#2022-02-28|2023.31
#2022-03-01|2040.88
#2022-03-02|1995.63
#2022-03-03|2005.82
#2022-03-04|1975.36
#2022-03-07|1917.22
#2022-03-08|1905.35
#2022-03-09|1880.14
#2022-03-10|1931.99
#2022-03-11|1892.76
#2022-03-14|1849.92
#2022-03-15|1834.31
#2022-03-16|1880.04
#2022-03-17|1957.24
#2022-03-18|1957.63
#2022-03-21|1952.81
#2022-03-22|1937.65
#2022-03-23|1987.72
#2022-03-24|1987.96
#2022-03-25|1973.91
#2022-03-28|1942.86
#2022-03-29|1976.15
#2022-03-30|1992.02
#2022-03-31|1965.55
#2022-04-01|1943.11
#2022-04-04|1992.76
#2022-04-05|1987.97
#2022-04-06|1965.99
#2022-04-07|1959.27
#2022-04-08|1967.76
#2022-04-11|1933.62
#2022-04-12|1908.91
#2022-04-13|1920.30
#2022-04-14|1935.87
#2022-04-15|1918.20
#2022-04-18|1892.09
#2022-04-19|1862.79
#2022-04-20|1884.82
#2022-04-21|1880.89
#2022-04-22|1863.32
#2022-04-25|1836.25
#2022-04-26|1853.31
#2022-04-27|1830.86
#2022-04-28|1838.10
#2022-04-29|1864.28
#2022-05-02|1853.55
#2022-05-03|1849.67
#2022-05-04|1830.40
#2022-05-05|1822.09
#2022-05-06|1804.01
#2022-05-09|1770.37
#2022-05-10|1763.26
#2022-05-11|1768.82
#2022-05-12|1752.55
#2022-05-13|1782.54
#2022-05-16|1781.19
#2022-05-17|1794.68
#2022-05-18|1814.69
#2022-05-19|1792.54
#2022-05-20|1825.92
#2022-05-23|1853.31
#2022-05-24|1832.70
#2022-05-25|1831.26
#2022-05-26|1818.23
#2022-05-27|1827.71
#2022-05-30|1856.99
#2022-05-31|1851.45
#2022-06-01|1828.99
#2022-06-02|1796.18
#2022-06-03|1800.02
#2022-06-06|1819.08
#2022-06-07|1800.23
#2022-06-08|1829.17
#2022-06-09|1833.35
#2022-06-10|1800.93
#2022-06-13|1760.16
#2022-06-14|1727.17
#2022-06-15|1713.15
#2022-06-16|1726.47
#2022-06-17|1699.15
#2022-06-20|1707.51
#2022-06-21|1737.63
#2022-06-22|1737.85
#2022-06-23|1759.85
#2022-06-24|1806.28
#2022-06-27|1821.21
#2022-06-28|1822.96
#2022-06-29|1797.25
#2022-06-30|1803.05
#2022-07-01|1793.29
#2022-07-04|1822.07
#2022-07-05|1845.30
#2022-07-06|1861.19
#2022-07-07|1878.11
#2022-07-08|1866.78
#2022-07-11|1876.83
#2022-07-12|1860.08
#2022-07-13|1860.32
#2022-07-14|1862.80
#2022-07-15|1858.60
#2022-07-18|1866.55
#2022-07-19|1852.09
#2022-07-20|1884.14
#2022-07-21|1888.69
#2022-07-22|1895.47
#2022-07-25|1878.64
#2022-07-26|1870.83
#2022-07-27|1872.82
#2022-07-28|1906.33
#2022-07-29|1890.83
#2022-08-01|1900.47
#2022-08-02|1853.66
#2022-08-03|1836.44
#2022-08-04|1873.67
#2022-08-05|1875.61
#2022-08-08|1883.64
#2022-08-09|1885.46
#2022-08-10|1889.01
#2022-08-11|1904.10
#2022-08-12|1909.63
#2022-08-15|1942.40
#2022-08-16|1932.03
#2022-08-17|1924.91
#2022-08-18|1903.79
#2022-08-19|1867.91
#2022-08-22|1866.55
#2022-08-23|1850.08
#2022-08-24|1835.51
#2022-08-25|1867.10
#2022-08-26|1864.36
#2022-08-29|1813.86
#2022-08-30|1827.31
#2022-08-31|1833.80
#2022-09-01|1800.13
#2022-09-02|1790.27
#2022-09-05|1771.17
#2022-09-06|1761.23
#2022-09-07|1732.86
#2022-09-08|1769.53
#2022-09-09|1800.71
#2022-09-12|1813.09
#2022-09-13|1786.38
#2022-09-14|1757.41
#2022-09-15|1747.61
#2022-09-16|1735.62
#2022-09-19|1720.91
#2022-09-20|1719.19
#2022-09-21|1683.73
#2022-09-22|1681.59
#2022-09-23|1661.09
#2022-09-26|1626.73
#2022-09-27|1637.17
#2022-09-28|1636.94
#2022-09-29|1675.77
#2022-09-30|1673.41
#2022-10-03|1676.38
#2022-10-04|1716.83
#2022-10-05|1733.43
#2022-10-06|1731.05
#2022-10-07|1711.86
#2022-10-10|1698.36
#2022-10-11|1660.39
#2022-10-12|1659.82
#2022-10-13|1644.50
#2022-10-14|1698.88
#2022-10-17|1678.69
#2022-10-18|1716.58
#2022-10-19|1700.71
#2022-10-20|1686.21
#2022-10-21|1675.75
#2022-10-24|1670.52
#2022-10-25|1691.79
#2022-10-26|1736.16
#2022-10-27|1745.14
#2022-10-28|1715.72
#2022-10-31|1720.34
#2022-11-01|1737.26
#2022-11-02|1754.09
#2022-11-03|1734.84
#2022-11-04|1727.13
#2022-11-07|1752.73
#2022-11-08|1775.27
#2022-11-09|1751.58
#2022-11-10|1778.09
#2022-11-11|1852.56
#2022-11-14|1838.43
#2022-11-15|1871.06
#2022-11-16|1854.86
#2022-11-17|1839.99
#2022-11-18|1848.03
#2022-11-21|1820.99
#2022-11-22|1831.29
#2022-11-23|1841.67
#2022-11-24|1874.15
#2022-11-25|1855.05
#2022-11-28|1850.57
#2022-11-29|1860.46
#2022-11-30|1855.03
#2022-12-01|1895.41
#2022-12-02|1870.57
#2022-12-05|1876.91
#2022-12-06|1850.09
#2022-12-07|1846.50
#2022-12-08|1864.38
#2022-12-09|1883.55
#2022-12-12|1868.66
#2022-12-13|1896.06
#2022-12-14|1919.56
#2022-12-15|1875.55
#2022-12-16|1875.14
#2022-12-19|1845.45
#2022-12-20|1860.45
#2022-12-21|1860.67
#2022-12-22|1871.52
#2022-12-23|1854.11
#2022-12-26|1850.35
#2022-12-27|1853.98
#2022-12-28|1849.83
#2022-12-29|1863.69
#2022-12-30|1869.17
#2023-01-02|1866.57
#2023-01-03|1884.54
#2023-01-04|1842.45
#2023-01-05|1831.09
#2023-01-06|1848.04
#2023-01-09|1871.05
#2023-01-10|1861.60
#2023-01-11|1878.40
#2023-01-12|1899.04
#2023-01-13|1932.86
#2023-01-16|1926.42
#2023-01-17|1907.66
#2023-01-18|1942.91
#2023-01-19|1934.72
#2023-01-20|1929.24
#2023-01-23|1931.92
#2023-01-24|1945.90
#2023-01-25|1956.19
#2023-01-26|1959.33
#2023-01-27|1953.66
#2023-01-30|1932.96
#2023-01-31|1906.32
#2023-02-01|1925.78
#2023-02-02|1941.53
#2023-02-03|1919.17
#2023-02-06|1880.78
#2023-02-07|1896.44
#2023-02-08|1908.70
#2023-02-09|1913.78
#2023-02-10|1897.23
#2023-02-13|1869.28
#2023-02-14|1875.68
#2023-02-15|1840.80
#2023-02-16|1845.86
#2023-02-17|1830.91
#2023-02-20|1844.57
#2023-02-21|1826.24
#2023-02-22|1811.54
#2023-02-23|1810.66
#2023-02-24|1787.50
#2023-02-27|1773.64
#2023-02-28|1771.85
#2023-03-01|1773.29
#2023-03-02|1769.41
#2023-03-03|1803.73
#2023-03-06|1812.83
#2023-03-07|1806.34
#2023-03-08|1791.25
#2023-03-09|1807.76
#2023-03-10|1799.25
#2023-03-13|1797.45
#2023-03-14|1767.83
#2023-03-15|1794.74
#2023-03-16|1787.64
#2023-03-17|1829.78
#2023-03-20|1798.50
#2023-03-21|1806.65
#2023-03-22|1820.88
#2023-03-23|1822.72
#2023-03-24|1820.47
#2023-03-27|1824.94
#2023-03-28|1822.88
#2023-03-29|1821.95
#2023-03-30|1825.08
#2023-03-31|1834.87
#2023-04-03|1842.25
#2023-04-04|1863.43
#2023-04-05|1853.45
#2023-04-06|1856.09
#2023-04-07|1854.85
#2023-04-10|1850.64
#2023-04-11|1869.43
#2023-04-12|1884.06
#2023-04-13|1918.42
#2023-04-14|1918.45
#2023-04-17|1901.73
#2023-04-18|1916.30
#2023-04-19|1896.25
#2023-04-20|1885.40
#2023-04-21|1873.08
#2023-04-24|1881.14
#2023-04-25|1872.57
#2023-04-26|1870.53
#2023-04-27|1866.28
#2023-04-28|1856.35
#2023-05-01|1854.51
#2023-05-02|1868.60
#2023-05-03|1876.80
#2023-05-04|1903.42
#2023-05-05|1897.01
#2023-05-08|1892.42
#2023-05-09|1892.62
#2023-05-10|1881.37
#2023-05-11|1872.53
#2023-05-12|1864.70
#2023-05-15|1873.34
#2023-05-16|1883.74
#2023-05-17|1862.56
#2023-05-18|1852.68
#2023-05-19|1865.46
#2023-05-22|1882.74
#2023-05-23|1892.19
#2023-05-24|1870.17
#2023-05-25|1842.98
#2023-05-26|1834.36
#2023-05-29|1834.82
#2023-05-30|1839.42
#2023-05-31|1826.70
#2023-06-01|1856.10
#2023-06-02|1880.60
#2023-06-05|1897.30
#2023-06-06|1902.26
#2023-06-07|1883.02
#2023-06-08|1872.50
#2023-06-09|1895.16
#2023-06-12|1905.82
#2023-06-13|1914.12
#2023-06-14|1908.58
#2023-06-15|1896.09
#2023-06-16|1908.81
#2023-06-19|1897.64
#2023-06-20|1882.10
#2023-06-21|1862.09
#2023-06-22|1848.83
#2023-06-23|1821.18
#2023-06-26|1828.09
#2023-06-27|1801.84
#2023-06-28|1811.33
#2023-06-29|1808.73
#2023-06-30|1808.50
#2023-07-03|1817.51
#2023-07-04|1792.09
#2023-07-05|1793.25
#2023-07-06|1770.85
#2023-07-07|1769.42
#2023-07-10|1761.78
#2023-07-11|1770.62
#2023-07-12|1776.22
#2023-07-13|1812.49
#2023-07-14|1811.91
#2023-07-17|1807.69
#2023-07-18|1809.13
#2023-07-19|1815.28
#2023-07-20|1796.76
#2023-07-21|1802.91
#2023-07-24|1817.79
#2023-07-25|1819.37
#2023-07-26|1826.05
#2023-07-27|1840.98
#2023-07-28|1848.09
#2023-07-31|1855.10
#2023-08-01|1864.61
#2023-08-02|1819.95
#2023-08-03|1826.58
#2023-08-04|1824.73
#2023-08-07|1831.81
#2023-08-08|1821.88
#2023-08-09|1836.67
#2023-08-10|1834.94
#2023-08-11|1823.37
#2023-08-14|1803.63
#2023-08-15|1806.51
#2023-08-16|1784.62
#2023-08-17|1766.56
#2023-08-18|1755.17
#2023-08-21|1753.00
#2023-08-22|1760.76
#2023-08-23|1771.83
#2023-08-24|1781.31
#2023-08-25|1764.28
#2023-08-28|1782.27
#2023-08-29|1796.55
#2023-08-30|1800.96
#2023-08-31|1803.57
#2023-09-01|1797.48
#2023-09-04|1799.51
#2023-09-05|1789.23
#2023-09-06|1787.87
#2023-09-07|1777.13
#2023-09-08|1769.63
#2023-09-11|1794.23
#2023-09-12|1799.92
#2023-09-13|1789.12
#2023-09-14|1803.54
#2023-09-15|1812.89
#2023-09-18|1816.23
#2023-09-19|1802.91
#2023-09-20|1779.55
#2023-09-21|1746.76
#2023-09-22|1740.19
#2023-09-25|1754.76
#2023-09-26|1733.76
#2023-09-27|1756.20
#2023-09-28|1746.49
#2023-09-29|1747.57
#2023-10-02|1730.58
#2023-10-03|1711.00
#2023-10-04|1684.74
#2023-10-05|1698.44
#2023-10-06|1705.05
#2023-10-09|1714.28
#2023-10-10|1726.09
#2023-10-11|1742.43
#2023-10-12|1759.39
#2023-10-13|1735.12
#2023-10-16|1711.38
#2023-10-17|1720.93
#2023-10-18|1697.43
#2023-10-19|1662.85
#2023-10-20|1672.96
#2023-10-23|1674.05
#2023-10-24|1685.69
#2023-10-25|1679.99
#2023-10-26|1655.46
#2023-10-27|1681.99
#2023-10-30|1682.99
#2023-10-31|1675.43
#2023-11-01|1703.34
#2023-11-02|1714.41
#2023-11-03|1731.49
#2023-11-06|1763.58
#2023-11-07|1741.50
#2023-11-08|1755.17
#2023-11-09|1756.60
#2023-11-10|1734.51
#2023-11-13|1727.65
#2023-11-14|1731.52
#2023-11-15|1771.95
#2023-11-16|1757.99
#2023-11-17|1781.19
#2023-11-20|1789.28
#2023-11-21|1796.70
#2023-11-22|1784.59
#2023-11-23|1790.06
#2023-11-24|1788.78
#2023-11-27|1786.29
#2023-11-28|1797.59
#2023-11-29|1791.06
#2023-11-30|1800.12
#2023-12-01|1801.03
#2023-12-04|1774.29
#2023-12-05|1760.32
#2023-12-06|1776.97
#2023-12-07|1781.64
#2023-12-08|1766.76
#2023-12-11|1766.27
#2023-12-12|1764.80
#2023-12-13|1764.45
#2023-12-14|1798.63
#2023-12-15|1786.72
#2023-12-18|1771.14
#2023-12-19|1766.53
#2023-12-20|1772.01
#2023-12-21|1764.61
#2023-12-22|1767.64
#2023-12-25|1774.48
#2023-12-26|1779.24
#2023-12-27|1800.54
#2023-12-28|1829.59
#2023-12-29|1832.47
#2024-01-01|1833.67
#2024-01-02|1829.93
#2024-01-03|1816.14
#2024-01-04|1827.71
#2024-01-05|1812.74
#2024-01-08|1801.48
#2024-01-09|1820.90
#2024-01-10|1848.11
#2024-01-11|1860.91
#2024-01-12|1865.22
#2024-01-15|1861.74
#2024-01-16|1838.96
#2024-01-17|1785.23
#2024-01-18|1783.64
#2024-01-19|1780.34
#2024-01-22|1783.38
#2024-01-23|1796.48
#2024-01-24|1798.15
#2024-01-25|1789.64
#2024-01-26|1762.79
#2024-01-29|1771.92
#2024-01-30|1759.13
#2024-01-31|1776.82
#2024-02-01|1773.92
#2024-02-02|1741.97
#2024-02-05|1737.32
#2024-02-06|1744.25
#2024-02-07|1750.13
#2024-02-08|1751.31
#2024-02-09|1751.48
#2024-02-12|1751.58
#2024-02-13|1765.11
#2024-02-14|1751.83
#2024-02-15|1750.99
#2024-02-16|1788.05
#2024-02-19|1787.23
#2024-02-20|1798.63
#2024-02-21|1797.13
#2024-02-22|1802.58
#2024-02-23|1806.29
#2024-02-26|1830.01
#2024-02-27|1845.03
#2024-02-28|1833.31
#2024-02-29|1834.98
#2024-03-01|1831.11
#2024-03-04|1834.06
#2024-03-05|1828.21
#2024-03-06|1843.07
#2024-03-07|1833.89
#2024-03-08|1855.03
#2024-03-11|1854.89
#2024-03-12|1848.15
#2024-03-13|1834.73
#2024-03-14|1831.28
#2024-03-15|1820.03
#2024-03-18|1846.35
#2024-03-19|1819.34
#2024-03-20|1813.77
#2024-03-21|1832.72
#2024-03-22|1822.03
#2024-03-25|1810.98
#2024-03-26|1814.55
#2024-03-27|1814.30
#2024-03-28|1799.42
#2024-03-29|1799.00
#2024-04-01|1790.29
#2024-04-02|1771.26
#2024-04-03|1755.49
#2024-04-04|1760.16
#2024-04-05|1737.90
#2024-04-08|1746.48
#2024-04-09|1749.73
#2024-04-10|1730.20
#2024-04-11|1714.46
#2024-04-12|1717.82
#2024-04-15|1686.07
#2024-04-16|1678.22
#2024-04-17|1663.94
#2024-04-18|1672.86
#2024-04-19|1654.12
#2024-04-22|1685.45
#2024-04-23|1694.67
#2024-04-24|1715.49
#2024-04-25|1705.45
#2024-04-26|1713.53
#2024-04-29|1725.45
#2024-04-30|1746.94
#2024-05-01|1742.37
#2024-05-02|1782.48
#2024-05-03|1791.79
#2024-05-06|1788.16
#2024-05-07|1775.16
#2024-05-08|1756.02
#2024-05-09|1755.65
#2024-05-10|1770.02
#2024-05-13|1773.77
#2024-05-14|1772.60
#2024-05-15|1787.87
#2024-05-16|1799.40
#2024-05-17|1785.13
#2024-05-20|1778.93
#2024-05-21|1760.58
#2024-05-22|1744.91
#2024-05-23|1736.13
#2024-05-24|1722.65
#2024-05-27|1733.59
#2024-05-28|1729.10
#2024-05-29|1710.39
#2024-05-30|1702.50
#2024-05-31|1721.23
#2024-06-03|1732.47
#2024-06-04|1751.75
#2024-06-05|1765.32
#2024-06-06|1770.04
#2024-06-07|1773.46
#2024-06-10|1769.27
#2024-06-11|1765.17
#2024-06-12|1761.33
#2024-06-13|1750.62
#2024-06-14|1738.65
#2024-06-17|1727.25
#2024-06-18|1718.81
#2024-06-19|1719.01
#2024-06-20|1711.00
#2024-06-21|1705.31
#2024-06-24|1719.85
#2024-06-25|1739.05
#2024-06-26|1742.79
#2024-06-27|1727.60
#2024-06-28|1728.20
#2024-07-01|1721.08
#2024-07-02|1731.61
#2024-07-03|1747.91
#2024-07-04|1760.39
#2024-07-05|1781.99
#2024-07-08|1777.90
#2024-07-09|1793.26
#2024-07-10|1797.68
#2024-07-11|1836.51
#2024-07-12|1845.24
#2024-07-15|1843.22
#2024-07-16|1826.75
#2024-07-17|1864.53
#2024-07-18|1847.68
#2024-07-19|1832.28
#2024-07-22|1831.35
#2024-07-23|1837.19
#2024-07-24|1858.26
#2024-07-25|1842.72
#2024-07-26|1854.20
#2024-07-29|1869.49
#2024-07-30|1861.25
#2024-07-31|1915.38
#2024-08-01|1888.84
#2024-08-02|1864.18
#2024-08-05|1776.85
#2024-08-06|1850.23
#2024-08-07|1880.16
#2024-08-08|1878.17
#2024-08-09|1895.60
#2024-08-12|1891.21
#2024-08-13|1920.74
#2024-08-14|1926.66
#2024-08-15|1918.22
#2024-08-16|1962.83
#2024-08-19|1965.62
#2024-08-20|1993.88
#2024-08-21|1996.77
#2024-08-22|2003.39
#2024-08-23|2027.22
#2024-08-26|2028.92
#2024-08-27|2035.95
#2024-08-28|2047.45
#2024-08-29|2047.03
#2024-08-30|2049.51
#2024-09-02|2012.37
#2024-09-03|2028.66
#2024-09-04|2006.74
#2024-09-05|1993.84
#2024-09-06|2002.73
#2024-09-09|2003.61
#2024-09-10|1982.11
#2024-09-11|1980.49
#2024-09-12|1992.91
#2024-09-13|2002.43
#2024-09-16|2008.14
#2024-09-17|2000.63
#2024-09-18|1990.27
#2024-09-19|2000.78
#2024-09-20|2010.74
#2024-09-23|2012.92
#2024-09-24|2019.05
#2024-09-25|1997.93
#2024-09-26|2030.50
#2024-09-27|2079.85
#2024-09-30|2054.20
#2024-10-01|2062.93
#2024-10-02|2039.06
#2024-10-03|2042.02
#2024-10-04|2061.22
#2024-10-07|2078.02
#2024-10-08|2049.22
#2024-10-09|2056.89
#2024-10-10|2066.10
#2024-10-11|2065.04
#2024-10-14|2048.11
#2024-10-15|2050.52
#2024-10-16|2024.40
#2024-10-17|2008.99
#2024-10-18|2035.33
#2024-10-21|2028.23
#2024-10-22|1999.60
#2024-10-23|1974.38
#2024-10-24|1976.45
#2024-10-25|1966.87
#2024-10-28|1980.86
#2024-10-29|1982.65
#2024-10-30|1979.47
#2024-10-31|1981.99
#2024-11-01|1959.05
#2024-11-04|1980.31
#2024-11-05|1982.19
#2024-11-06|1972.30
#2024-11-07|1963.08
#2024-11-08|1979.44
#2024-11-11|1961.46
#2024-11-12|1935.68
#2024-11-13|1893.16
#2024-11-14|1873.58
#2024-11-15|1882.90
#2024-11-18|1854.28
#2024-11-19|1867.16
#2024-11-20|1856.00
#2024-11-21|1855.46
#2024-11-22|1837.94
#2024-11-25|1868.93
#2024-11-26|1860.19
#2024-11-27|1886.98
#2024-11-28|1889.69
#2024-11-29|1901.77
#2024-12-02|1916.33
#2024-12-03|1949.90
#2024-12-04|1925.47
#2024-12-05|1917.24
#2024-12-06|1913.24
#2024-12-09|1895.44
#2024-12-10|1887.88
#2024-12-11|1880.16
#2024-12-12|1885.44
#2024-12-13|1857.57
#2024-12-16|1845.36
#2024-12-17|1842.70
#2024-12-18|1846.70
#2024-12-19|1812.03
#2024-12-20|1809.91
#2024-12-23|1818.93
#2024-12-24|1823.76
#2024-12-25|1820.55
#2024-12-26|1818.35
#2024-12-27|1837.20
#2024-12-30|1843.70
#2024-12-31|1846.01
#2025-01-01|1846.57
#2025-01-02|1837.02
#2025-01-03|1834.73
#2025-01-06|1818.35
#2025-01-07|1829.10
#2025-01-08|1808.96
#2025-01-09|1807.80
#2025-01-10|1791.70
#2025-01-13|1778.88
#2025-01-14|1787.20
#2025-01-15|1785.51
#2025-01-16|1790.26
#2025-01-17|1787.65
#2025-01-20|1814.56
#2025-01-21|1821.15
#2025-01-22|1826.91
#2025-01-23|1826.26
#2025-01-24|1830.65
#2025-01-27|1844.38
#2025-01-28|1835.49
#2025-01-29|1842.89
#2025-01-30|1847.67
#2025-01-31|1836.62
#2025-02-03|1789.52
#2025-02-04|1801.70
#2025-02-05|1812.08
#2025-02-06|1836.54
#2025-02-07|1830.32
#2025-02-10|1821.35
#2025-02-11|1803.53
#2025-02-12|1782.32
#2025-02-13|1814.21
#2025-02-14|1822.02
#2025-02-17|1837.85
#2025-02-18|1835.67
#2025-02-19|1821.08
#2025-02-20|1820.57
#2025-02-21|1840.77
#2025-02-24|1837.07
#2025-02-25|1845.49
#2025-02-26|1863.35
#2025-02-27|1853.71
#2025-02-28|1810.19
#2025-03-03|1829.22
#2025-03-04|1842.63
#2025-03-05|1852.14
#2025-03-06|1860.65
#2025-03-07|1839.60
#2025-03-10|1826.88
#2025-03-11|1823.38
#2025-03-12|1828.54
#2025-03-13|1829.71
#2025-03-14|1842.09
#2025-03-17|1859.26
#2025-03-18|1872.64
#2025-03-19|1871.76
#2025-03-20|1875.72
#2025-03-21|1866.72
#2025-03-24|1854.47
#2025-03-25|1859.81
#2025-03-26|1851.93
#2025-03-27|1862.46
#2025-03-28|1864.92
#2025-03-31|1834.28
#2025-04-01|1859.66
#2025-04-02|1835.49
#2025-04-03|1835.52
#2025-04-04|1854.63
#2025-04-07|1697.27
#2025-04-08|1729.34
#2025-04-09|1697.01
#2025-04-10|1767.38
#2025-04-11|1758.97
#2025-04-14|1800.73
#2025-04-15|1820.41
#2025-04-16|1803.29
#2025-04-17|1825.90
#2025-04-18|1859.49
#2025-04-21|1863.10
#2025-04-22|1886.64
#2025-04-23|1895.53
#2025-04-24|1897.51
#2025-04-25|1886.24
#2025-04-28|1892.25
#2025-04-29|1901.80
#2025-04-30|1920.74
#2025-05-01|1919.02
#2025-05-02|1957.29
#2025-05-05|1964.78
#2025-05-06|1962.22
#2025-05-07|1920.97
#2025-05-08|1895.39
#2025-05-09|1890.77
#2025-05-12|1820.03
#2025-05-13|1852.83
#2025-05-14|1849.18
#2025-05-15|1846.30
#2025-05-16|1856.53
#2025-05-19|1879.72
#2025-05-20|1881.73
#2025-05-21|1908.23
#2025-05-22|1901.76
#2025-05-23|1915.52
#2025-05-26|1921.32
#2025-05-27|1922.57
#2025-05-28|1911.54
#2025-05-29|1938.13
#2025-05-30|1939.21
#2025-06-02|1938.63
#2025-06-03|1932.29
#2025-06-04|1947.72
#2025-06-05|1938.04
#2025-06-06|1937.87
#2025-06-09|1975.99
#2025-06-10|1995.31
#2025-06-11|1999.84
#2025-06-12|2024.44
#2025-06-13|1990.39
#2025-06-16|1989.14
#2025-06-17|1955.72
#2025-06-18|1957.70
#2025-06-19|1922.40
#2025-06-20|1928.44
#2025-06-23|1930.05
#2025-06-24|1974.80
#2025-06-25|1967.79
#2025-06-26|1966.71
#2025-06-27|1963.37
#2025-06-30|1979.99
#2025-07-01|1970.44
#2025-07-02|1971.37
#2025-07-03|1981.98
#2025-07-04|1985.84
#2025-07-07|1959.83
#2025-07-08|1945.73
#2025-07-09|1963.31
#2025-07-10|1966.48
#2025-07-11|1971.79
#2025-07-14|1984.99
#2025-07-15|2007.16
#2025-07-16|2009.78
#2025-07-17|2056.22
#2025-07-18|2052.52
#2025-07-21|2049.13
#2025-07-22|2029.50
#2025-07-23|2072.83
#2025-07-24|2101.70
#2025-07-25|2088.07
#2025-07-28|2097.31
#2025-07-29|2113.29
#2025-07-30|2099.96
#2025-07-31|2084.31
#2025-08-01|2051.57
#2025-08-04|2067.10
#2025-08-05|2091.81
#2025-08-06|2096.39
#2025-08-07|2086.93
#2025-08-08|2069.23
#2025-08-11|2073.47
#2025-08-12|2075.05
#2025-08-13|2126.85
#2025-08-14|2117.83
#2025-08-15|2141.74
#2025-08-18|2150.38
#2025-08-19|2156.34
#2025-08-20|2140.16
#2025-08-21|2129.68
#2025-08-22|2148.17
#2025-08-25|2147.16
#2025-08-26|2117.22
#2025-08-27|2095.80
#2025-08-28|2093.95
#2025-08-29|2105.65
#2025-09-01|2139.26
#2025-09-02|2143.77
#2025-09-03|2162.73
#2025-09-04|2147.36
#2025-09-05|2199.30
#2025-09-08|2214.11
#2025-09-09|2209.00
#2025-09-10|2191.87
#2025-09-11|2170.91
#2025-09-12|2190.33
#2025-09-15|2189.44
#2025-09-16|2193.11
#2025-09-17|2179.27
#2025-09-18|2177.90
#2025-09-19|2165.07
#2025-09-22|2170.33
#2025-09-23|2162.30
#2025-09-24|2142.80
#2025-09-25|2123.82
#2025-09-26|2090.16
#2025-09-29|2107.93
#2025-09-30|2134.46
#2025-10-01|2150.60
#2025-10-02|2176.64
#2025-10-03|2176.16
#2025-10-06|2197.86
#2025-10-07|2192.30
#2025-10-08|2183.86
#2025-10-09|2160.36
#2025-10-10|2129.38
#2025-10-13|2116.20
#2025-10-14|2065.50
#2025-10-15|2094.81
#2025-10-16|2121.50
#2025-10-17|2097.81
#2025-10-20|2127.40
#2025-10-21|2130.96
#2025-10-22|2124.53
#2025-10-23|2103.14
#2025-10-24|2094.14
#2025-10-27|2123.24
#2025-10-28|2111.63
#2025-10-29|2096.93
#2025-10-30|2077.12
#2025-10-31|2094.23
#2025-11-03|2106.06
#2025-11-04|2098.26
#2025-11-05|2082.06
#2025-11-06|2096.99
#2025-11-07|2080.64
#2025-11-10|2081.13
#2025-11-11|2082.25
#2025-11-12|2121.66
#2025-11-13|2156.69
#2025-11-14|2159.01
#2025-11-17|2146.37
#2025-11-18|2114.17
#2025-11-19|2104.06
#2025-11-20|2119.24
#2025-11-21|2104.46
#2025-11-24|2112.66
#2025-11-25|2127.56
#2025-11-26|2160.56
#2025-11-27|2150.81
#2025-11-28|2159.20
#2025-12-01|2147.39
#2025-12-02|2133.60
#2025-12-03|2118.48
#2025-12-04|2147.91
#2025-12-05|2122.13
#2025-12-08|2106.50
#2025-12-09|2100.03
#2025-12-10|2100.05
#2025-12-11|2100.60
#2025-12-12|2106.74
#2025-12-15|2102.01
#2025-12-16|2088.98
#2025-12-17|2080.53
#2025-12-18|2078.85
#2025-12-19|2092.97
#2025-12-22|2089.92
#2025-12-23|2098.38
#2025-12-24|2097.24
#2025-12-25|2101.92
#2025-12-26|2103.27
#2025-12-29|2098.12
#2025-12-30|2084.67
#2025-12-31|2079.82
#2026-01-01|2079.32
#2026-01-02|2097.53
#2026-01-05|2140.78
#2026-01-06|2147.67
#2026-01-07|2181.85
#2026-01-08|2188.54
#2026-01-09|2180.92
#2026-01-12|2174.62
#2026-01-13|2170.36
#2026-01-14|2182.52
#2026-01-15|2178.48
#2026-01-16|2161.15
#2026-01-19|2134.89
#2026-01-20|2120.47
#2026-01-21|2094.76
#2026-01-22|2106.06
#2026-01-23|2141.91
#2026-01-26|2170.79
#2026-01-27|2175.40
#2026-01-28|2179.42
#2026-01-29|2179.73
#2026-01-30|2161.08
#2026-02-02|2122.88
#2026-02-03|2177.40
#2026-02-04|2175.22
#2026-02-05|2177.86
#2026-02-06|2152.84
#2026-02-09|2212.01
#2026-02-10|2246.18
#2026-02-11|2263.22
#2026-02-12|2265.49
#2026-02-13|2254.68
#2026-02-16|2244.65
#2026-02-17|2239.41
#2026-02-18|2252.52
#2026-02-19|2271.98
#2026-02-20|2272.00
#2026-02-23|2287.95
#2026-02-24|2279.43
#2026-02-25|2287.96
#2026-02-26|2276.62
#2026-02-27|2291.66
#2026-03-02|2231.81
#2026-03-03|2176.37
#2026-03-04|2094.20
#2026-03-05|2147.75
#2026-03-06|2171.24
#2026-03-09|2122.33
#2026-03-10|2172.21
#2026-03-11|2166.45
#2026-03-12|2139.22
#2026-03-13|2116.41
#2026-03-16|2114.20
#2026-03-17|2137.09
#2026-03-18|2157.05
#2026-03-19|2104.87
#2026-03-20|2099.92
#2026-03-23|2033.20
#2026-03-24|2087.91
#2026-03-25|2123.97
#2026-03-26|2108.85
#2026-03-27|2136.84
#2026-03-30|2117.58
#2026-03-31|2091.07
#2026-04-01|2184.53
#2026-04-02|2157.96