Table Data - Nasdaq ASPA Health Care Large Mid Cap Index
| Title | Nasdaq ASPA Health Care Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQASPA20LM |
| 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 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA20LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 530.01 |
| 2001-04-02 | 518.19 |
| 2001-04-03 | 538.85 |
| 2001-04-04 | 549.18 |
| 2001-04-05 | 561.38 |
| 2001-04-06 | 560.88 |
| 2001-04-09 | 541.20 |
| 2001-04-10 | 529.43 |
| 2001-04-11 | 534.93 |
| 2001-04-12 | 534.77 |
| 2001-04-13 | . |
| 2001-04-16 | 527.99 |
| 2001-04-17 | 528.53 |
| 2001-04-18 | 540.89 |
| 2001-04-19 | 536.48 |
| 2001-04-20 | 530.58 |
| 2001-04-23 | 537.64 |
| 2001-04-24 | 537.73 |
| 2001-04-25 | 541.50 |
| 2001-04-26 | 531.65 |
| 2001-04-27 | 522.83 |
| 2001-04-30 | 524.74 |
| 2001-05-01 | 542.85 |
| 2001-05-02 | 529.81 |
| 2001-05-03 | 533.32 |
| 2001-05-04 | 533.36 |
| 2001-05-07 | 535.78 |
| 2001-05-08 | 525.90 |
| 2001-05-09 | 536.18 |
| 2001-05-10 | 541.77 |
| 2001-05-11 | 536.88 |
| 2001-05-14 | 532.89 |
| 2001-05-15 | 533.21 |
| 2001-05-16 | 524.08 |
| 2001-05-17 | 532.83 |
| 2001-05-18 | 524.97 |
| 2001-05-21 | 526.38 |
| 2001-05-22 | 524.83 |
| 2001-05-23 | 530.50 |
| 2001-05-24 | 530.57 |
| 2001-05-25 | 522.16 |
| 2001-05-28 | . |
| 2001-05-29 | 531.39 |
| 2001-05-30 | 540.89 |
| 2001-05-31 | 553.85 |
| 2001-06-01 | 555.73 |
| 2001-06-04 | 554.81 |
| 2001-06-05 | 544.78 |
| 2001-06-06 | 542.33 |
| 2001-06-07 | 551.72 |
| 2001-06-08 | 544.70 |
| 2001-06-11 | 529.63 |
| 2001-06-12 | 516.71 |
| 2001-06-13 | 509.92 |
| 2001-06-14 | 525.26 |
| 2001-06-15 | 528.08 |
| 2001-06-18 | 514.14 |
| 2001-06-19 | 510.56 |
| 2001-06-20 | 517.28 |
| 2001-06-21 | 523.06 |
| 2001-06-22 | 519.16 |
| 2001-06-25 | 513.51 |
| 2001-06-26 | 524.95 |
| 2001-06-27 | 522.63 |
| 2001-06-28 | 515.92 |
| 2001-06-29 | 520.94 |
| 2001-07-02 | 521.62 |
| 2001-07-03 | 522.07 |
| 2001-07-04 | . |
| 2001-07-05 | 513.50 |
| 2001-07-06 | 512.64 |
| 2001-07-09 | 514.78 |
| 2001-07-10 | 512.83 |
| 2001-07-11 | 509.79 |
| 2001-07-12 | 510.75 |
| 2001-07-13 | 504.08 |
| 2001-07-16 | 505.33 |
| 2001-07-17 | 504.95 |
| 2001-07-18 | 505.44 |
| 2001-07-19 | 507.84 |
| 2001-07-20 | 508.66 |
| 2001-07-23 | 496.55 |
| 2001-07-24 | 492.89 |
| 2001-07-25 | 493.17 |
| 2001-07-26 | 495.56 |
| 2001-07-27 | 504.08 |
| 2001-07-30 | 504.19 |
| 2001-07-31 | 512.29 |
| 2001-08-01 | 517.46 |
| 2001-08-02 | 525.79 |
| 2001-08-03 | 519.71 |
| 2001-08-06 | 519.32 |
| 2001-08-07 | 522.96 |
| 2001-08-08 | 523.16 |
| 2001-08-09 | 502.31 |
| 2001-08-10 | 506.59 |
| 2001-08-13 | 500.32 |
| 2001-08-14 | 517.93 |
| 2001-08-15 | 519.14 |
| 2001-08-16 | 507.24 |
| 2001-08-17 | 504.37 |
| 2001-08-20 | 496.04 |
| 2001-08-21 | 505.33 |
| 2001-08-22 | 516.65 |
| 2001-08-23 | 510.44 |
| 2001-08-24 | 498.19 |
| 2001-08-27 | 486.77 |
| 2001-08-28 | 482.10 |
| 2001-08-29 | 476.11 |
| 2001-08-30 | 477.48 |
| 2001-08-31 | 475.71 |
| 2001-09-03 | . |
| 2001-09-04 | 469.03 |
| 2001-09-05 | 460.14 |
| 2001-09-06 | 467.87 |
| 2001-09-07 | 478.57 |
| 2001-09-10 | 465.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 467.10 |
| 2001-09-18 | 484.28 |
| 2001-09-19 | 489.20 |
| 2001-09-20 | 509.74 |
| 2001-09-21 | 514.73 |
| 2001-09-24 | 510.32 |
| 2001-09-25 | 504.77 |
| 2001-09-26 | 498.53 |
| 2001-09-27 | 505.16 |
| 2001-09-28 | 511.40 |
| 2001-10-01 | 500.36 |
| 2001-10-02 | 505.57 |
| 2001-10-03 | 508.48 |
| 2001-10-04 | 499.52 |
| 2001-10-05 | 490.85 |
| 2001-10-08 | 492.39 |
| 2001-10-09 | 493.49 |
| 2001-10-10 | 513.30 |
| 2001-10-11 | 511.92 |
| 2001-10-12 | 517.03 |
| 2001-10-15 | 510.80 |
| 2001-10-16 | 521.65 |
| 2001-10-17 | 525.88 |
| 2001-10-18 | 514.76 |
| 2001-10-19 | 520.89 |
| 2001-10-22 | 523.27 |
| 2001-10-23 | 526.62 |
| 2001-10-24 | 521.79 |
| 2001-10-25 | 531.86 |
| 2001-10-26 | 533.24 |
| 2001-10-29 | 533.88 |
| 2001-10-30 | 538.82 |
| 2001-10-31 | 538.66 |
| 2001-11-01 | 534.75 |
| 2001-11-02 | 527.72 |
| 2001-11-05 | 523.67 |
| 2001-11-06 | 534.40 |
| 2001-11-07 | 523.87 |
| 2001-11-08 | 531.91 |
| 2001-11-09 | 515.49 |
| 2001-11-12 | 506.31 |
| 2001-11-13 | 503.01 |
| 2001-11-14 | 501.42 |
| 2001-11-15 | 517.93 |
| 2001-11-16 | 505.63 |
| 2001-11-19 | 498.64 |
| 2001-11-20 | 508.79 |
| 2001-11-21 | 514.44 |
| 2001-11-22 | . |
| 2001-11-23 | 514.20 |
| 2001-11-26 | 521.85 |
| 2001-11-27 | 513.91 |
| 2001-11-28 | 505.58 |
| 2001-11-29 | 504.53 |
| 2001-11-30 | 510.07 |
| 2001-12-03 | 496.36 |
| 2001-12-04 | 501.97 |
| 2001-12-05 | 505.62 |
| 2001-12-06 | 490.57 |
| 2001-12-07 | 481.18 |
| 2001-12-10 | 477.38 |
| 2001-12-11 | 486.52 |
| 2001-12-12 | 498.55 |
| 2001-12-13 | 487.10 |
| 2001-12-14 | 492.94 |
| 2001-12-17 | 483.08 |
| 2001-12-18 | 491.66 |
| 2001-12-19 | 491.67 |
| 2001-12-20 | 496.28 |
| 2001-12-21 | 499.77 |
| 2001-12-24 | 498.68 |
| 2001-12-25 | . |
| 2001-12-26 | 491.62 |
| 2001-12-27 | 500.52 |
| 2001-12-28 | 502.36 |
| 2001-12-31 | 503.27 |
| 2002-01-01 | . |
| 2002-01-02 | 500.38 |
| 2002-01-03 | 502.06 |
| 2002-01-04 | 508.89 |
| 2002-01-07 | 507.21 |
| 2002-01-08 | 500.45 |
| 2002-01-09 | 494.04 |
| 2002-01-10 | 482.62 |
| 2002-01-11 | 484.46 |
| 2002-01-14 | 486.01 |
| 2002-01-15 | 488.70 |
| 2002-01-16 | 486.80 |
| 2002-01-17 | 482.03 |
| 2002-01-18 | 483.43 |
| 2002-01-21 | . |
| 2002-01-22 | 467.47 |
| 2002-01-23 | 457.86 |
| 2002-01-24 | 462.11 |
| 2002-01-25 | 462.95 |
| 2002-01-28 | 470.67 |
| 2002-01-29 | 456.24 |
| 2002-01-30 | 453.56 |
| 2002-01-31 | 449.49 |
| 2002-02-01 | 441.23 |
| 2002-02-04 | 443.42 |
| 2002-02-05 | 428.18 |
| 2002-02-06 | 431.04 |
| 2002-02-07 | 434.71 |
| 2002-02-08 | 439.51 |
| 2002-02-11 | 443.87 |
| 2002-02-12 | 450.39 |
| 2002-02-13 | 450.36 |
| 2002-02-14 | 450.13 |
| 2002-02-15 | 447.91 |
| 2002-02-18 | . |
| 2002-02-19 | 442.99 |
| 2002-02-20 | 444.91 |
| 2002-02-21 | 454.56 |
| 2002-02-22 | 455.74 |
| 2002-02-25 | 457.16 |
| 2002-02-26 | 458.05 |
| 2002-02-27 | 465.21 |
| 2002-02-28 | 462.59 |
| 2002-03-01 | 470.32 |
| 2002-03-04 | 487.67 |
| 2002-03-05 | 479.12 |
| 2002-03-06 | 492.89 |
| 2002-03-07 | 498.61 |
| 2002-03-08 | 495.04 |
| 2002-03-11 | 488.61 |
| 2002-03-12 | 475.12 |
| 2002-03-13 | 478.50 |
| 2002-03-14 | 488.55 |
| 2002-03-15 | 485.30 |
| 2002-03-18 | 473.27 |
| 2002-03-19 | 475.65 |
| 2002-03-20 | 466.15 |
| 2002-03-21 | 464.07 |
| 2002-03-22 | 455.49 |
| 2002-03-25 | 463.90 |
| 2002-03-26 | 458.83 |
| 2002-03-27 | 456.64 |
| 2002-03-28 | 465.38 |
| 2002-03-29 | . |
| 2002-04-01 | 452.35 |
| 2002-04-02 | 460.01 |
| 2002-04-03 | 468.58 |
| 2002-04-04 | 472.69 |
| 2002-04-05 | 472.26 |
| 2002-04-08 | 465.90 |
| 2002-04-09 | 461.63 |
| 2002-04-10 | 483.04 |
| 2002-04-11 | 479.70 |
| 2002-04-12 | 473.93 |
| 2002-04-15 | 472.83 |
| 2002-04-16 | 482.39 |
| 2002-04-17 | 485.43 |
| 2002-04-18 | 490.88 |
| 2002-04-19 | 490.01 |
| 2002-04-22 | 492.39 |
| 2002-04-23 | 495.46 |
| 2002-04-24 | 494.70 |
| 2002-04-25 | 497.09 |
| 2002-04-26 | 487.76 |
| 2002-04-29 | 485.85 |
| 2002-04-30 | 491.24 |
| 2002-05-01 | 499.41 |
| 2002-05-02 | 492.09 |
| 2002-05-03 | 494.30 |
| 2002-05-06 | 492.64 |
| 2002-05-07 | 493.27 |
| 2002-05-08 | 500.37 |
| 2002-05-09 | 502.21 |
| 2002-05-10 | 505.96 |
| 2002-05-13 | 497.30 |
| 2002-05-14 | 499.08 |
| 2002-05-15 | 498.46 |
| 2002-05-16 | 501.51 |
| 2002-05-17 | 507.73 |
| 2002-05-20 | 496.04 |
| 2002-05-21 | 496.42 |
| 2002-05-22 | 499.12 |
| 2002-05-23 | 490.69 |
| 2002-05-24 | 499.07 |
| 2002-05-27 | . |
| 2002-05-28 | 503.09 |
| 2002-05-29 | 498.08 |
| 2002-05-30 | 493.38 |
| 2002-05-31 | 498.29 |
| 2002-06-03 | 493.32 |
| 2002-06-04 | 490.08 |
| 2002-06-05 | 485.50 |
| 2002-06-06 | 487.09 |
| 2002-06-07 | 486.44 |
| 2002-06-10 | 483.02 |
| 2002-06-11 | 477.58 |
| 2002-06-12 | 473.00 |
| 2002-06-13 | 464.75 |
| 2002-06-14 | 457.39 |
| 2002-06-17 | 453.04 |
| 2002-06-18 | 459.75 |
| 2002-06-19 | 460.83 |
| 2002-06-20 | 470.29 |
| 2002-06-21 | 465.33 |
| 2002-06-24 | 467.97 |
| 2002-06-25 | 462.97 |
| 2002-06-26 | 465.42 |
| 2002-06-27 | 467.24 |
| 2002-06-28 | 479.20 |
| 2002-07-01 | 471.75 |
| 2002-07-02 | 471.31 |
| 2002-07-03 | 477.26 |
| 2002-07-04 | . |
| 2002-07-05 | 481.40 |
| 2002-07-08 | 484.38 |
| 2002-07-09 | 495.74 |
| 2002-07-10 | 486.92 |
| 2002-07-11 | 478.76 |
| 2002-07-12 | 480.21 |
| 2002-07-15 | 475.67 |
| 2002-07-16 | 467.71 |
| 2002-07-17 | 465.34 |
| 2002-07-18 | 458.22 |
| 2002-07-19 | 454.11 |
| 2002-07-22 | 448.04 |
| 2002-07-23 | 438.37 |
| 2002-07-24 | 433.15 |
| 2002-07-25 | 432.67 |
| 2002-07-26 | 426.66 |
| 2002-07-29 | 435.95 |
| 2002-07-30 | 446.35 |
| 2002-07-31 | 449.80 |
| 2002-08-01 | 459.21 |
| 2002-08-02 | 464.83 |
| 2002-08-05 | 471.21 |
| 2002-08-06 | 452.26 |
| 2002-08-07 | 462.92 |
| 2002-08-08 | 462.62 |
| 2002-08-09 | 471.85 |
| 2002-08-12 | 476.95 |
| 2002-08-13 | 477.96 |
| 2002-08-14 | 481.19 |
| 2002-08-15 | 480.67 |
| 2002-08-16 | 474.17 |
| 2002-08-19 | 463.46 |
| 2002-08-20 | 457.12 |
| 2002-08-21 | 464.25 |
| 2002-08-22 | 459.64 |
| 2002-08-23 | 447.39 |
| 2002-08-26 | 462.48 |
| 2002-08-27 | 459.10 |
| 2002-08-28 | 459.95 |
| 2002-08-29 | 455.42 |
| 2002-08-30 | 454.01 |
| 2002-09-02 | . |
| 2002-09-03 | 446.49 |
| 2002-09-04 | 450.22 |
| 2002-09-05 | 451.21 |
| 2002-09-06 | 445.42 |
| 2002-09-09 | 444.81 |
| 2002-09-10 | 435.38 |
| 2002-09-11 | 435.56 |
| 2002-09-12 | 439.42 |
| 2002-09-13 | 435.89 |
| 2002-09-16 | 432.50 |
| 2002-09-17 | 443.50 |
| 2002-09-18 | 439.08 |
| 2002-09-19 | 434.99 |
| 2002-09-20 | 427.83 |
| 2002-09-23 | 426.05 |
| 2002-09-24 | 427.97 |
| 2002-09-25 | 420.36 |
| 2002-09-26 | 425.49 |
| 2002-09-27 | 428.56 |
| 2002-09-30 | 429.57 |
| 2002-10-01 | 429.41 |
| 2002-10-02 | 422.58 |
| 2002-10-03 | 423.02 |
| 2002-10-04 | 430.44 |
| 2002-10-07 | 417.94 |
| 2002-10-08 | 418.88 |
| 2002-10-09 | 415.22 |
| 2002-10-10 | 416.26 |
| 2002-10-11 | 421.97 |
| 2002-10-14 | 420.98 |
| 2002-10-15 | 432.61 |
| 2002-10-16 | 435.08 |
| 2002-10-17 | 435.00 |
| 2002-10-18 | 436.16 |
| 2002-10-21 | 434.36 |
| 2002-10-22 | 427.00 |
| 2002-10-23 | 431.77 |
| 2002-10-24 | 433.16 |
| 2002-10-25 | 438.32 |
| 2002-10-28 | 436.09 |
| 2002-10-29 | 436.84 |
| 2002-10-30 | 437.96 |
| 2002-10-31 | 435.82 |
| 2002-11-01 | 440.85 |
| 2002-11-04 | 440.37 |
| 2002-11-05 | 444.27 |
| 2002-11-06 | 446.53 |
| 2002-11-07 | 450.85 |
| 2002-11-08 | 455.64 |
| 2002-11-11 | 458.23 |
| 2002-11-12 | 457.19 |
| 2002-11-13 | 452.45 |
| 2002-11-14 | 451.19 |
| 2002-11-15 | 456.38 |
| 2002-11-18 | 450.10 |
| 2002-11-19 | 445.26 |
| 2002-11-20 | 444.53 |
| 2002-11-21 | 445.36 |
| 2002-11-22 | 446.11 |
| 2002-11-25 | 452.06 |
| 2002-11-26 | 449.01 |
| 2002-11-27 | 449.92 |
| 2002-11-28 | . |
| 2002-11-29 | 450.28 |
| 2002-12-02 | 442.42 |
| 2002-12-03 | 441.29 |
| 2002-12-04 | 439.89 |
| 2002-12-05 | 435.75 |
| 2002-12-06 | 436.12 |
| 2002-12-09 | 440.64 |
| 2002-12-10 | 444.81 |
| 2002-12-11 | 438.61 |
| 2002-12-12 | 437.76 |
| 2002-12-13 | 445.14 |
| 2002-12-16 | 444.65 |
| 2002-12-17 | 447.16 |
| 2002-12-18 | 440.92 |
| 2002-12-19 | 445.27 |
| 2002-12-20 | 444.36 |
| 2002-12-23 | 447.46 |
| 2002-12-24 | 446.65 |
| 2002-12-25 | . |
| 2002-12-26 | 453.55 |
| 2002-12-27 | 454.67 |
| 2002-12-30 | 463.24 |
| 2002-12-31 | 462.81 |
| 2003-01-01 | . |
| 2003-01-02 | 458.98 |
| 2003-01-03 | 459.25 |
| 2003-01-06 | 467.26 |
| 2003-01-07 | 459.39 |
| 2003-01-08 | 446.37 |
| 2003-01-09 | 446.33 |
| 2003-01-10 | 449.60 |
| 2003-01-13 | 451.66 |
| 2003-01-14 | 456.71 |
| 2003-01-15 | 458.31 |
| 2003-01-16 | 451.70 |
| 2003-01-17 | 450.89 |
| 2003-01-20 | . |
| 2003-01-21 | 448.19 |
| 2003-01-22 | 441.62 |
| 2003-01-23 | 449.93 |
| 2003-01-24 | 439.22 |
| 2003-01-27 | 433.51 |
| 2003-01-28 | 434.94 |
| 2003-01-29 | 430.94 |
| 2003-01-30 | 431.01 |
| 2003-01-31 | 424.71 |
| 2003-02-03 | 423.77 |
| 2003-02-04 | 428.64 |
| 2003-02-05 | 428.25 |
| 2003-02-06 | 426.90 |
| 2003-02-07 | 424.74 |
| 2003-02-10 | 424.13 |
| 2003-02-11 | 422.70 |
| 2003-02-12 | 430.56 |
| 2003-02-13 | 431.08 |
| 2003-02-14 | 433.43 |
| 2003-02-17 | . |
| 2003-02-18 | 433.70 |
| 2003-02-19 | 431.81 |
| 2003-02-20 | 435.44 |
| 2003-02-21 | 428.00 |
| 2003-02-24 | 432.16 |
| 2003-02-25 | 424.62 |
| 2003-02-26 | 425.45 |
| 2003-02-27 | 428.67 |
| 2003-02-28 | 422.68 |
| 2003-03-03 | 431.40 |
| 2003-03-04 | 436.15 |
| 2003-03-05 | 438.05 |
| 2003-03-06 | 428.30 |
| 2003-03-07 | 428.34 |
| 2003-03-10 | 431.41 |
| 2003-03-11 | 419.42 |
| 2003-03-12 | 421.50 |
| 2003-03-13 | 409.51 |
| 2003-03-14 | 415.02 |
| 2003-03-17 | 415.43 |
| 2003-03-18 | 411.76 |
| 2003-03-19 | 412.78 |
| 2003-03-20 | 420.09 |
| 2003-03-21 | 416.30 |
| 2003-03-24 | 430.94 |
| 2003-03-25 | 426.87 |
| 2003-03-26 | 432.61 |
| 2003-03-27 | 432.57 |
| 2003-03-28 | 430.49 |
| 2003-03-31 | 420.50 |
| 2003-04-01 | 420.61 |
| 2003-04-02 | 424.53 |
| 2003-04-03 | 418.26 |
| 2003-04-04 | 420.58 |
| 2003-04-07 | 425.72 |
| 2003-04-08 | 419.67 |
| 2003-04-09 | 414.76 |
| 2003-04-10 | 409.88 |
| 2003-04-11 | 391.11 |
| 2003-04-14 | 399.99 |
| 2003-04-15 | 395.93 |
| 2003-04-16 | 386.64 |
| 2003-04-17 | 396.37 |
| 2003-04-18 | . |
| 2003-04-21 | 393.49 |
| 2003-04-22 | 391.35 |
| 2003-04-23 | 393.54 |
| 2003-04-24 | 405.74 |
| 2003-04-25 | 408.72 |
| 2003-04-28 | 402.09 |
| 2003-04-29 | 402.73 |
| 2003-04-30 | 411.80 |
| 2003-05-01 | 413.10 |
| 2003-05-02 | 411.48 |
| 2003-05-05 | 412.29 |
| 2003-05-06 | 424.63 |
| 2003-05-07 | 435.82 |
| 2003-05-08 | 423.13 |
| 2003-05-09 | 433.44 |
| 2003-05-12 | 432.97 |
| 2003-05-13 | 433.45 |
| 2003-05-14 | 435.34 |
| 2003-05-15 | 429.85 |
| 2003-05-16 | 440.39 |
| 2003-05-19 | 440.77 |
| 2003-05-20 | 435.04 |
| 2003-05-21 | 426.07 |
| 2003-05-22 | 430.70 |
| 2003-05-23 | 438.74 |
| 2003-05-26 | . |
| 2003-05-27 | 434.57 |
| 2003-05-28 | 433.72 |
| 2003-05-29 | 439.21 |
| 2003-05-30 | 439.77 |
| 2003-06-02 | 435.82 |
| 2003-06-03 | 438.91 |
| 2003-06-04 | 439.83 |
| 2003-06-05 | 440.66 |
| 2003-06-06 | 442.82 |
| 2003-06-09 | 441.41 |
| 2003-06-10 | 438.84 |
| 2003-06-11 | 440.46 |
| 2003-06-12 | 445.71 |
| 2003-06-13 | 444.54 |
| 2003-06-16 | 444.35 |
| 2003-06-17 | 444.99 |
| 2003-06-18 | 449.97 |
| 2003-06-19 | 451.56 |
| 2003-06-20 | 458.48 |
| 2003-06-23 | 457.59 |
| 2003-06-24 | 445.44 |
| 2003-06-25 | 443.21 |
| 2003-06-26 | 436.13 |
| 2003-06-27 | 435.13 |
| 2003-06-30 | 428.41 |
| 2003-07-01 | 433.22 |
| 2003-07-02 | 441.20 |
| 2003-07-03 | 445.85 |
| 2003-07-04 | . |
| 2003-07-07 | 439.81 |
| 2003-07-08 | 434.88 |
| 2003-07-09 | 445.79 |
| 2003-07-10 | 456.23 |
| 2003-07-11 | 446.02 |
| 2003-07-14 | 456.62 |
| 2003-07-15 | 454.23 |
| 2003-07-16 | 445.33 |
| 2003-07-17 | 442.87 |
| 2003-07-18 | 439.30 |
| 2003-07-21 | 440.63 |
| 2003-07-22 | 428.82 |
| 2003-07-23 | 426.85 |
| 2003-07-24 | 430.69 |
| 2003-07-25 | 433.09 |
| 2003-07-28 | 433.47 |
| 2003-07-29 | 433.21 |
| 2003-07-30 | 421.66 |
| 2003-07-31 | 423.37 |
| 2003-08-01 | 422.23 |
| 2003-08-04 | 411.77 |
| 2003-08-05 | 411.63 |
| 2003-08-06 | 405.66 |
| 2003-08-07 | 409.82 |
| 2003-08-08 | 406.88 |
| 2003-08-11 | 414.57 |
| 2003-08-12 | 420.66 |
| 2003-08-13 | 422.84 |
| 2003-08-14 | 423.66 |
| 2003-08-15 | 424.61 |
| 2003-08-18 | 426.06 |
| 2003-08-19 | 420.13 |
| 2003-08-20 | 427.32 |
| 2003-08-21 | 432.27 |
| 2003-08-22 | 438.10 |
| 2003-08-25 | 438.42 |
| 2003-08-26 | 434.17 |
| 2003-08-27 | 429.59 |
| 2003-08-28 | 429.20 |
| 2003-08-29 | 439.42 |
| 2003-09-01 | . |
| 2003-09-02 | 442.58 |
| 2003-09-03 | 450.85 |
| 2003-09-04 | 464.75 |
| 2003-09-05 | 464.55 |
| 2003-09-08 | 464.55 |
| 2003-09-09 | 464.92 |
| 2003-09-10 | 459.21 |
| 2003-09-11 | 448.07 |
| 2003-09-12 | 455.31 |
| 2003-09-15 | 454.35 |
| 2003-09-16 | 458.16 |
| 2003-09-17 | 462.77 |
| 2003-09-18 | 469.73 |
| 2003-09-19 | 479.71 |
| 2003-09-22 | 468.97 |
| 2003-09-23 | 470.13 |
| 2003-09-24 | 480.72 |
| 2003-09-25 | 472.51 |
| 2003-09-26 | 457.16 |
| 2003-09-29 | 461.62 |
| 2003-09-30 | 456.31 |
| 2003-10-01 | 467.27 |
| 2003-10-02 | 468.53 |
| 2003-10-03 | 473.68 |
| 2003-10-06 | 466.38 |
| 2003-10-07 | 476.50 |
| 2003-10-08 | 469.42 |
| 2003-10-09 | 473.71 |
| 2003-10-10 | 477.93 |
| 2003-10-13 | 476.30 |
| 2003-10-14 | 475.19 |
| 2003-10-15 | 472.63 |
| 2003-10-16 | 472.55 |
| 2003-10-17 | 462.30 |
| 2003-10-20 | 465.54 |
| 2003-10-21 | 468.76 |
| 2003-10-22 | 468.95 |
| 2003-10-23 | 454.32 |
| 2003-10-24 | 450.73 |
| 2003-10-27 | 458.67 |
| 2003-10-28 | 458.68 |
| 2003-10-29 | 465.36 |
| 2003-10-30 | 461.04 |
| 2003-10-31 | 451.57 |
| 2003-11-03 | 448.26 |
| 2003-11-04 | 463.83 |
| 2003-11-05 | 463.52 |
| 2003-11-06 | 454.65 |
| 2003-11-07 | 466.47 |
| 2003-11-10 | 481.21 |
| 2003-11-11 | 474.44 |
| 2003-11-12 | 478.27 |
| 2003-11-13 | 477.14 |
| 2003-11-14 | 475.53 |
| 2003-11-17 | 471.03 |
| 2003-11-18 | 480.95 |
| 2003-11-19 | 478.30 |
| 2003-11-20 | 486.02 |
| 2003-11-21 | 485.57 |
| 2003-11-24 | 483.97 |
| 2003-11-25 | 479.63 |
| 2003-11-26 | 483.88 |
| 2003-11-27 | . |
| 2003-11-28 | 477.76 |
| 2003-12-01 | 487.95 |
| 2003-12-02 | 490.24 |
| 2003-12-03 | 491.34 |
| 2003-12-04 | 495.04 |
| 2003-12-05 | 493.53 |
| 2003-12-08 | 492.93 |
| 2003-12-09 | 498.37 |
| 2003-12-10 | 494.37 |
| 2003-12-11 | 495.69 |
| 2003-12-12 | 496.93 |
| 2003-12-15 | 501.57 |
| 2003-12-16 | 500.33 |
| 2003-12-17 | 499.77 |
| 2003-12-18 | 496.62 |
| 2003-12-19 | 502.53 |
| 2003-12-22 | 506.19 |
| 2003-12-23 | 506.10 |
| 2003-12-24 | 504.79 |
| 2003-12-25 | . |
| 2003-12-26 | 504.33 |
| 2003-12-29 | 505.87 |
| 2003-12-30 | 508.24 |
| 2003-12-31 | 507.58 |
| 2004-01-01 | . |
| 2004-01-02 | 509.24 |
| 2004-01-05 | 521.33 |
| 2004-01-06 | 527.03 |
| 2004-01-07 | 522.87 |
| 2004-01-08 | 519.98 |
| 2004-01-09 | 515.55 |
| 2004-01-12 | 514.30 |
| 2004-01-13 | 513.20 |
| 2004-01-14 | 509.17 |
| 2004-01-15 | 501.56 |
| 2004-01-16 | 503.34 |
| 2004-01-19 | . |
| 2004-01-20 | 504.23 |
| 2004-01-21 | 505.77 |
| 2004-01-22 | 509.85 |
| 2004-01-23 | 513.01 |
| 2004-01-26 | 511.65 |
| 2004-01-27 | 515.30 |
| 2004-01-28 | 518.96 |
| 2004-01-29 | 521.12 |
| 2004-01-30 | 520.82 |
| 2004-02-02 | 528.92 |
| 2004-02-03 | 524.74 |
| 2004-02-04 | 523.73 |
| 2004-02-05 | 528.72 |
| 2004-02-06 | 524.45 |
| 2004-02-09 | 520.40 |
| 2004-02-10 | 523.53 |
| 2004-02-11 | 524.12 |
| 2004-02-12 | 532.57 |
| 2004-02-13 | 531.63 |
| 2004-02-16 | . |
| 2004-02-17 | 528.37 |
| 2004-02-18 | 525.40 |
| 2004-02-19 | 521.45 |
| 2004-02-20 | 515.04 |
| 2004-02-23 | 522.89 |
| 2004-02-24 | 517.37 |
| 2004-02-25 | 521.81 |
| 2004-02-26 | 520.84 |
| 2004-02-27 | 524.93 |
| 2004-03-01 | 527.59 |
| 2004-03-02 | 520.60 |
| 2004-03-03 | 517.22 |
| 2004-03-04 | 518.42 |
| 2004-03-05 | 528.85 |
| 2004-03-08 | 519.76 |
| 2004-03-09 | 531.51 |
| 2004-03-10 | 526.62 |
| 2004-03-11 | 519.78 |
| 2004-03-12 | 513.50 |
| 2004-03-15 | 514.44 |
| 2004-03-16 | 518.90 |
| 2004-03-17 | 531.95 |
| 2004-03-18 | 538.13 |
| 2004-03-19 | 537.55 |
| 2004-03-22 | 528.58 |
| 2004-03-23 | 528.20 |
| 2004-03-24 | 529.99 |
| 2004-03-25 | 537.86 |
| 2004-03-26 | 542.73 |
| 2004-03-29 | 546.61 |
| 2004-03-30 | 540.12 |
| 2004-03-31 | 549.92 |
| 2004-04-01 | 547.08 |
| 2004-04-02 | 543.86 |
| 2004-04-05 | 542.40 |
| 2004-04-06 | 544.38 |
| 2004-04-07 | 544.77 |
| 2004-04-08 | 539.17 |
| 2004-04-09 | . |
| 2004-04-12 | 537.77 |
| 2004-04-13 | 530.23 |
| 2004-04-14 | 519.86 |
| 2004-04-15 | 513.06 |
| 2004-04-16 | 524.99 |
| 2004-04-19 | 525.61 |
| 2004-04-20 | 530.96 |
| 2004-04-21 | 522.20 |
| 2004-04-22 | 523.73 |
| 2004-04-23 | 529.92 |
| 2004-04-26 | 533.84 |
| 2004-04-27 | 531.37 |
| 2004-04-28 | 523.24 |
| 2004-04-29 | 521.24 |
| 2004-04-30 | 515.98 |
| 2004-05-03 | 514.49 |
| 2004-05-04 | 517.23 |
| 2004-05-05 | 523.22 |
| 2004-05-06 | 521.50 |
| 2004-05-07 | 505.28 |
| 2004-05-10 | 489.58 |
| 2004-05-11 | 489.67 |
| 2004-05-12 | 498.11 |
| 2004-05-13 | 482.91 |
| 2004-05-14 | 489.97 |
| 2004-05-17 | 482.43 |
| 2004-05-18 | 482.64 |
| 2004-05-19 | 501.29 |
| 2004-05-20 | 497.04 |
| 2004-05-21 | 506.28 |
| 2004-05-24 | 506.36 |
| 2004-05-25 | 505.48 |
| 2004-05-26 | 511.12 |
| 2004-05-27 | 517.35 |
| 2004-05-28 | 522.19 |
| 2004-05-31 | . |
| 2004-06-01 | 520.99 |
| 2004-06-02 | 521.90 |
| 2004-06-03 | 513.20 |
| 2004-06-04 | 516.26 |
| 2004-06-07 | 530.45 |
| 2004-06-08 | 530.35 |
| 2004-06-09 | 530.32 |
| 2004-06-10 | 534.48 |
| 2004-06-11 | . |
| 2004-06-14 | 524.94 |
| 2004-06-15 | 526.45 |
| 2004-06-16 | 537.28 |
| 2004-06-17 | 537.61 |
| 2004-06-18 | 530.32 |
| 2004-06-21 | 541.29 |
| 2004-06-22 | 537.48 |
| 2004-06-23 | 540.62 |
| 2004-06-24 | 555.33 |
| 2004-06-25 | 551.69 |
| 2004-06-28 | 550.15 |
| 2004-06-29 | 544.38 |
| 2004-06-30 | 543.43 |
| 2004-07-01 | 550.95 |
| 2004-07-02 | 548.79 |
| 2004-07-05 | . |
| 2004-07-06 | 545.89 |
| 2004-07-07 | 546.28 |
| 2004-07-08 | 546.96 |
| 2004-07-09 | 553.24 |
| 2004-07-12 | 565.52 |
| 2004-07-13 | 563.82 |
| 2004-07-14 | 556.87 |
| 2004-07-15 | 557.42 |
| 2004-07-16 | 560.91 |
| 2004-07-19 | 563.49 |
| 2004-07-20 | 559.55 |
| 2004-07-21 | 555.53 |
| 2004-07-22 | 554.03 |
| 2004-07-23 | 548.99 |
| 2004-07-26 | 551.06 |
| 2004-07-27 | 546.36 |
| 2004-07-28 | 549.39 |
| 2004-07-29 | 554.01 |
| 2004-07-30 | 565.56 |
| 2004-08-02 | 565.49 |
| 2004-08-03 | 566.18 |
| 2004-08-04 | 562.95 |
| 2004-08-05 | 563.92 |
| 2004-08-06 | 569.03 |
| 2004-08-09 | 565.19 |
| 2004-08-10 | 554.54 |
| 2004-08-11 | 557.60 |
| 2004-08-12 | 557.30 |
| 2004-08-13 | 550.25 |
| 2004-08-16 | 548.21 |
| 2004-08-17 | 550.61 |
| 2004-08-18 | 550.23 |
| 2004-08-19 | 548.86 |
| 2004-08-20 | 546.05 |
| 2004-08-23 | 541.51 |
| 2004-08-24 | 538.48 |
| 2004-08-25 | 543.00 |
| 2004-08-26 | 544.94 |
| 2004-08-27 | 549.11 |
| 2004-08-30 | 546.86 |
| 2004-08-31 | 547.00 |
| 2004-09-01 | 552.64 |
| 2004-09-02 | 555.06 |
| 2004-09-03 | 544.72 |
| 2004-09-06 | . |
| 2004-09-07 | 557.62 |
| 2004-09-08 | 557.37 |
| 2004-09-09 | 553.59 |
| 2004-09-10 | 551.35 |
| 2004-09-13 | 550.80 |
| 2004-09-14 | 554.82 |
| 2004-09-15 | 550.95 |
| 2004-09-16 | 553.25 |
| 2004-09-17 | 548.52 |
| 2004-09-20 | 548.91 |
| 2004-09-21 | 553.64 |
| 2004-09-22 | 548.86 |
| 2004-09-23 | 550.18 |
| 2004-09-24 | 545.67 |
| 2004-09-27 | 548.38 |
| 2004-09-28 | 546.12 |
| 2004-09-29 | 545.96 |
| 2004-09-30 | 546.60 |
| 2004-10-01 | 554.51 |
| 2004-10-04 | 560.46 |
| 2004-10-05 | 565.62 |
| 2004-10-06 | 565.74 |
| 2004-10-07 | 564.00 |
| 2004-10-08 | 571.97 |
| 2004-10-11 | 573.68 |
| 2004-10-12 | 567.33 |
| 2004-10-13 | 570.51 |
| 2004-10-14 | 570.51 |
| 2004-10-15 | 569.88 |
| 2004-10-18 | 569.05 |
| 2004-10-19 | 571.37 |
| 2004-10-20 | 570.13 |
| 2004-10-21 | 570.31 |
| 2004-10-22 | 570.52 |
| 2004-10-25 | 568.39 |
| 2004-10-26 | 572.81 |
| 2004-10-27 | 578.69 |
| 2004-10-28 | 584.13 |
| 2004-10-29 | 581.95 |
| 2004-11-01 | 583.38 |
| 2004-11-02 | 589.55 |
| 2004-11-03 | 591.59 |
| 2004-11-04 | 596.44 |
| 2004-11-05 | 601.53 |
| 2004-11-08 | 598.25 |
| 2004-11-09 | 596.90 |
| 2004-11-10 | 602.05 |
| 2004-11-11 | 596.09 |
| 2004-11-12 | 612.20 |
| 2004-11-15 | 615.47 |
| 2004-11-16 | 611.50 |
| 2004-11-17 | 611.33 |
| 2004-11-18 | 612.95 |
| 2004-11-19 | 612.89 |
| 2004-11-22 | 592.68 |
| 2004-11-23 | 592.16 |
| 2004-11-24 | 595.83 |
| 2004-11-25 | . |
| 2004-11-26 | 600.60 |
| 2004-11-29 | 601.59 |
| 2004-11-30 | 593.95 |
| 2004-12-01 | 587.87 |
| 2004-12-02 | 595.15 |
| 2004-12-03 | 605.94 |
| 2004-12-06 | 602.59 |
| 2004-12-07 | 595.41 |
| 2004-12-08 | 591.25 |
| 2004-12-09 | 586.25 |
| 2004-12-10 | 583.49 |
| 2004-12-13 | 589.50 |
| 2004-12-14 | 593.27 |
| 2004-12-15 | 601.63 |
| 2004-12-16 | 603.55 |
| 2004-12-17 | 612.58 |
| 2004-12-20 | 609.23 |
| 2004-12-21 | 593.60 |
| 2004-12-22 | 599.25 |
| 2004-12-23 | 601.39 |
| 2004-12-24 | . |
| 2004-12-27 | 613.02 |
| 2004-12-28 | 614.59 |
| 2004-12-29 | 608.79 |
| 2004-12-30 | 623.38 |
| 2004-12-31 | 627.58 |
| 2005-01-03 | 625.14 |
| 2005-01-04 | 614.47 |
| 2005-01-05 | 611.47 |
| 2005-01-06 | 605.71 |
| 2005-01-07 | 601.49 |
| 2005-01-10 | 601.26 |
| 2005-01-11 | 603.59 |
| 2005-01-12 | 604.32 |
| 2005-01-13 | 601.25 |
| 2005-01-14 | 595.29 |
| 2005-01-17 | . |
| 2005-01-18 | 591.01 |
| 2005-01-19 | 592.33 |
| 2005-01-20 | 583.92 |
| 2005-01-21 | 582.51 |
| 2005-01-24 | 584.26 |
| 2005-01-25 | 578.61 |
| 2005-01-26 | 591.23 |
| 2005-01-27 | 591.76 |
#2005-01-28| 593.97
#2005-01-31| 596.94
#2005-02-01| 594.95
#2005-02-02| 596.53
#2005-02-03| 593.26
#2005-02-04| 599.46
#2005-02-07| 598.97
#2005-02-08| 586.20
#2005-02-09| 582.58
#2005-02-10| 588.05
#2005-02-11| 587.51
#2005-02-14| 592.10
#2005-02-15| 593.03
#2005-02-16| 589.13
#2005-02-17| 589.72
#2005-02-18| 591.62
#2005-02-21| .
#2005-02-22| 602.12
#2005-02-23| 599.01
#2005-02-24| 596.73
#2005-02-25| 598.94
#2005-02-28| 603.77
#2005-03-01| 605.05
#2005-03-02| 608.84
#2005-03-03| 610.02
#2005-03-04| 617.69
#2005-03-07| 613.75
#2005-03-08| 614.89
#2005-03-09| 620.01
#2005-03-10| 616.59
#2005-03-11| 619.58
#2005-03-14| 612.08
#2005-03-15| 613.58
#2005-03-16| 622.18
#2005-03-17| 614.25
#2005-03-18| 617.71
#2005-03-21| 617.41
#2005-03-22| 616.76
#2005-03-23| 608.05
#2005-03-24| 607.65
#2005-03-25| .
#2005-03-28| 599.97
#2005-03-29| 589.55
#2005-03-30| 596.17
#2005-03-31| 597.53
#2005-04-01| 595.79
#2005-04-04| 591.99
#2005-04-05| 598.47
#2005-04-06| 599.58
#2005-04-07| 599.12
#2005-04-08| 601.26
#2005-04-11| 600.77
#2005-04-12| 596.97
#2005-04-13| 604.53
#2005-04-14| 599.36
#2005-04-15| 601.20
#2005-04-18| 584.85
#2005-04-19| 586.56
#2005-04-20| 593.24
#2005-04-21| 587.46
#2005-04-22| 593.64
#2005-04-25| 599.24
#2005-04-26| 594.70
#2005-04-27| 597.54
#2005-04-28| 598.05
#2005-04-29| 603.58
#2005-05-02| 599.48
#2005-05-03| 599.02
#2005-05-04| 603.18
#2005-05-05| 603.38
#2005-05-06| 612.26
#2005-05-09| 608.94
#2005-05-10| 611.72
#2005-05-11| 614.12
#2005-05-12| 609.27
#2005-05-13| 604.60
#2005-05-16| 596.47
#2005-05-17| 592.43
#2005-05-18| 588.58
#2005-05-19| 593.33
#2005-05-20| 590.50
#2005-05-23| 599.52
#2005-05-24| 600.47
#2005-05-25| 601.58
#2005-05-26| 600.79
#2005-05-27| 598.21
#2005-05-30| .
#2005-05-31| 598.01
#2005-06-01| 602.10
#2005-06-02| 599.49
#2005-06-03| 609.17
#2005-06-06| 613.01
#2005-06-07| 607.66
#2005-06-08| 612.24
#2005-06-09| 600.15
#2005-06-10| 602.26
#2005-06-13| 596.77
#2005-06-14| 602.72
#2005-06-15| 603.56
#2005-06-16| 601.57
#2005-06-17| 605.56
#2005-06-20| 599.76
#2005-06-21| 606.16
#2005-06-22| 606.85
#2005-06-23| 608.72
#2005-06-24| 603.45
#2005-06-27| 601.75
#2005-06-28| 603.37
#2005-06-29| 606.16
#2005-06-30| 607.19
#2005-07-01| 606.35
#2005-07-04| .
#2005-07-05| 604.85
#2005-07-06| 606.11
#2005-07-07| 601.65
#2005-07-08| 598.03
#2005-07-11| 609.26
#2005-07-12| 614.69
#2005-07-13| 606.10
#2005-07-14| 609.03
#2005-07-15| 608.13
#2005-07-18| 611.48
#2005-07-19| 600.36
#2005-07-20| 598.22
#2005-07-21| 608.83
#2005-07-22| 607.90
#2005-07-25| 608.18
#2005-07-26| 605.85
#2005-07-27| 607.04
#2005-07-28| 612.89
#2005-07-29| 613.80
#2005-08-01| 613.81
#2005-08-02| 616.31
#2005-08-03| 620.84
#2005-08-04| 614.42
#2005-08-05| 610.58
#2005-08-08| 613.52
#2005-08-09| 610.69
#2005-08-10| 620.28
#2005-08-11| 628.10
#2005-08-12| 636.26
#2005-08-15| 641.30
#2005-08-16| 642.34
#2005-08-17| 635.81
#2005-08-18| 634.68
#2005-08-19| 632.40
#2005-08-22| 642.05
#2005-08-23| 646.46
#2005-08-24| 641.50
#2005-08-25| 647.51
#2005-08-26| 649.84
#2005-08-29| 637.77
#2005-08-30| 640.98
#2005-08-31| 646.89
#2005-09-01| 661.55
#2005-09-02| 673.73
#2005-09-05| .
#2005-09-06| 675.98
#2005-09-07| 680.95
#2005-09-08| 677.77
#2005-09-09| 682.60
#2005-09-12| 685.71
#2005-09-13| 679.84
#2005-09-14| 678.35
#2005-09-15| 679.89
#2005-09-16| 679.01
#2005-09-19| 679.09
#2005-09-20| 683.72
#2005-09-21| 694.44
#2005-09-22| 705.70
#2005-09-23| 702.74
#2005-09-26| 707.76
#2005-09-27| 695.14
#2005-09-28| 697.90
#2005-09-29| 705.14
#2005-09-30| 704.50
#2005-10-03| 703.05
#2005-10-04| 703.70
#2005-10-05| 709.22
#2005-10-06| 699.53
#2005-10-07| 689.03
#2005-10-10| 688.80
#2005-10-11| 694.78
#2005-10-12| 684.72
#2005-10-13| 679.99
#2005-10-14| 684.16
#2005-10-17| 680.91
#2005-10-18| 675.87
#2005-10-19| 675.37
#2005-10-20| 670.39
#2005-10-21| 669.68
#2005-10-24| 655.69
#2005-10-25| 659.43
#2005-10-26| 655.91
#2005-10-27| 655.40
#2005-10-28| 649.07
#2005-10-31| 657.51
#2005-11-01| 669.61
#2005-11-02| 662.95
#2005-11-03| 662.27
#2005-11-04| 661.21
#2005-11-07| 666.47
#2005-11-08| 672.34
#2005-11-09| 670.60
#2005-11-10| 671.39
#2005-11-11| 673.99
#2005-11-14| 661.46
#2005-11-15| 663.89
#2005-11-16| 666.28
#2005-11-17| 670.64
#2005-11-18| 671.12
#2005-11-21| 677.67
#2005-11-22| 673.60
#2005-11-23| 677.19
#2005-11-24| .
#2005-11-25| 673.00
#2005-11-28| 680.44
#2005-11-29| 679.72
#2005-11-30| 673.58
#2005-12-01| 688.05
#2005-12-02| 690.46
#2005-12-05| 682.61
#2005-12-06| 683.49
#2005-12-07| 687.91
#2005-12-08| 683.65
#2005-12-09| 678.64
#2005-12-12| 683.84
#2005-12-13| 682.59
#2005-12-14| 690.36
#2005-12-15| 691.40
#2005-12-16| 696.31
#2005-12-19| 694.10
#2005-12-20| 693.89
#2005-12-21| 700.98
#2005-12-22| 698.91
#2005-12-23| 699.99
#2005-12-26| .
#2005-12-27| 694.09
#2005-12-28| 698.16
#2005-12-29| 696.22
#2005-12-30| 688.41
#2006-01-02| .
#2006-01-03| 696.50
#2006-01-04| 708.05
#2006-01-05| 717.66
#2006-01-06| 719.03
#2006-01-09| 722.51
#2006-01-10| 715.64
#2006-01-11| 726.13
#2006-01-12| 733.14
#2006-01-13| 723.53
#2006-01-16| .
#2006-01-17| 697.20
#2006-01-18| 696.23
#2006-01-19| 702.58
#2006-01-20| 700.07
#2006-01-23| 702.48
#2006-01-24| 710.08
#2006-01-25| 703.66
#2006-01-26| 701.30
#2006-01-27| 708.59
#2006-01-30| 704.88
#2006-01-31| 717.09
#2006-02-01| 705.84
#2006-02-02| 703.58
#2006-02-03| 690.59
#2006-02-06| 702.15
#2006-02-07| 700.47
#2006-02-08| 688.97
#2006-02-09| 695.80
#2006-02-10| 701.20
#2006-02-13| 697.67
#2006-02-14| 704.93
#2006-02-15| 695.17
#2006-02-16| 698.57
#2006-02-17| 683.82
#2006-02-20| .
#2006-02-21| 691.07
#2006-02-22| 691.98
#2006-02-23| 707.08
#2006-02-24| 701.81
#2006-02-27| 709.44
#2006-02-28| 718.64
#2006-03-01| 707.98
#2006-03-02| 713.57
#2006-03-03| 708.30
#2006-03-06| 715.62
#2006-03-07| 712.51
#2006-03-08| 720.50
#2006-03-09| 724.24
#2006-03-10| 721.49
#2006-03-13| 728.02
#2006-03-14| 730.54
#2006-03-15| 730.83
#2006-03-16| 729.14
#2006-03-17| 746.10
#2006-03-20| 749.55
#2006-03-21| 744.74
#2006-03-22| 741.85
#2006-03-23| 736.06
#2006-03-24| 738.73
#2006-03-27| 745.50
#2006-03-28| 738.54
#2006-03-29| 735.15
#2006-03-30| 734.13
#2006-03-31| 726.47
#2006-04-03| 736.15
#2006-04-04| 738.25
#2006-04-05| 744.28
#2006-04-06| 754.83
#2006-04-07| 755.01
#2006-04-10| 751.82
#2006-04-11| 752.11
#2006-04-12| 747.98
#2006-04-13| 748.76
#2006-04-14| .
#2006-04-17| 756.49
#2006-04-18| 756.73
#2006-04-19| 764.97
#2006-04-20| 774.45
#2006-04-21| 793.09
#2006-04-24| 790.37
#2006-04-25| 782.53
#2006-04-26| 785.02
#2006-04-27| 787.40
#2006-04-28| 782.85
#2006-05-01| 801.44
#2006-05-02| 805.08
#2006-05-03| 802.77
#2006-05-04| 803.41
#2006-05-05| 813.13
#2006-05-08| 819.53
#2006-05-09| 814.99
#2006-05-10| 808.21
#2006-05-11| 811.39
#2006-05-12| 807.73
#2006-05-15| 808.15
#2006-05-16| 810.41
#2006-05-17| 817.22
#2006-05-18| 798.00
#2006-05-19| 786.72
#2006-05-22| 774.16
#2006-05-23| 782.77
#2006-05-24| 772.23
#2006-05-25| 771.84
#2006-05-26| 785.00
#2006-05-29| .
#2006-05-30| 797.62
#2006-05-31| 785.98
#2006-06-01| 784.64
#2006-06-02| 801.21
#2006-06-05| 798.59
#2006-06-06| 781.24
#2006-06-07| 778.95
#2006-06-08| 749.22
#2006-06-09| 743.95
#2006-06-12| 743.30
#2006-06-13| 717.42
#2006-06-14| 717.44
#2006-06-15| 701.46
#2006-06-16| 708.85
#2006-06-19| 718.75
#2006-06-20| 724.68
#2006-06-21| 725.98
#2006-06-22| 734.80
#2006-06-23| 723.35
#2006-06-26| 723.29
#2006-06-27| 725.86
#2006-06-28| 715.59
#2006-06-29| 733.63
#2006-06-30| 762.94
#2006-07-03| 752.81
#2006-07-04| .
#2006-07-05| 741.05
#2006-07-06| 748.75
#2006-07-07| 761.47
#2006-07-10| 773.98
#2006-07-11| 774.75
#2006-07-12| 768.13
#2006-07-13| 769.70
#2006-07-14| 744.34
#2006-07-17| 735.80
#2006-07-18| 731.62
#2006-07-19| 733.36
#2006-07-20| 753.88
#2006-07-21| 755.54
#2006-07-24| 760.66
#2006-07-25| 774.46
#2006-07-26| 776.31
#2006-07-27| 801.32
#2006-07-28| 795.87
#2006-07-31| 788.80
#2006-08-01| 789.99
#2006-08-02| 796.73
#2006-08-03| 788.72
#2006-08-04| 797.51
#2006-08-07| 781.59
#2006-08-08| 794.19
#2006-08-09| 802.04
#2006-08-10| 793.80
#2006-08-11| 785.79
#2006-08-14| 789.88
#2006-08-15| 788.78
#2006-08-16| 792.86
#2006-08-17| 790.05
#2006-08-18| 793.56
#2006-08-21| 794.99
#2006-08-22| 795.63
#2006-08-23| 791.38
#2006-08-24| 788.98
#2006-08-25| 786.27
#2006-08-28| 782.53
#2006-08-29| 791.37
#2006-08-30| 791.03
#2006-08-31| 800.47
#2006-09-01| 797.83
#2006-09-04| .
#2006-09-05| 802.75
#2006-09-06| 796.30
#2006-09-07| 785.74
#2006-09-08| 784.41
#2006-09-11| 767.29
#2006-09-12| 777.11
#2006-09-13| 786.58
#2006-09-14| 799.91
#2006-09-15| 799.05
#2006-09-18| 798.31
#2006-09-19| 792.20
#2006-09-20| 784.89
#2006-09-21| 795.10
#2006-09-22| 784.88
#2006-09-25| 783.46
#2006-09-26| 774.87
#2006-09-27| 793.41
#2006-09-28| 786.06
#2006-09-29| 792.88
#2006-10-02| 799.13
#2006-10-03| 798.50
#2006-10-04| 797.24
#2006-10-05| 818.18
#2006-10-06| 808.69
#2006-10-09| 807.24
#2006-10-10| 812.65
#2006-10-11| 821.01
#2006-10-12| 817.17
#2006-10-13| 816.70
#2006-10-16| 817.24
#2006-10-17| 818.97
#2006-10-18| 812.48
#2006-10-19| 810.51
#2006-10-20| 820.12
#2006-10-23| 825.08
#2006-10-24| 822.37
#2006-10-25| 832.41
#2006-10-26| 833.12
#2006-10-27| 830.80
#2006-10-30| 824.71
#2006-10-31| 827.99
#2006-11-01| 825.25
#2006-11-02| 827.52
#2006-11-03| 822.36
#2006-11-06| 820.85
#2006-11-07| 823.89
#2006-11-08| 816.72
#2006-11-09| 807.60
#2006-11-10| 806.67
#2006-11-13| 796.12
#2006-11-14| 803.31
#2006-11-15| 798.34
#2006-11-16| 801.29
#2006-11-17| 811.58
#2006-11-20| 807.15
#2006-11-21| 812.60
#2006-11-22| 818.95
#2006-11-23| .
#2006-11-24| 826.44
#2006-11-27| 833.58
#2006-11-28| 825.19
#2006-11-29| 833.34
#2006-11-30| 842.90
#2006-12-01| 845.19
#2006-12-04| 838.98
#2006-12-05| 833.98
#2006-12-06| 847.47
#2006-12-07| 849.65
#2006-12-08| 842.48
#2006-12-11| 837.86
#2006-12-12| 839.93
#2006-12-13| 846.59
#2006-12-14| 853.41
#2006-12-15| 851.63
#2006-12-18| 858.26
#2006-12-19| 852.48
#2006-12-20| 859.87
#2006-12-21| 865.25
#2006-12-22| 862.32
#2006-12-25| .
#2006-12-26| 868.55
#2006-12-27| 876.71
#2006-12-28| 875.51
#2006-12-29| 873.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 873.74
#2007-01-04| 876.86
#2007-01-05| 862.03
#2007-01-08| 860.14
#2007-01-09| 856.63
#2007-01-10| 837.44
#2007-01-11| 831.06
#2007-01-12| 848.52
#2007-01-15| .
#2007-01-16| 845.42
#2007-01-17| 844.62
#2007-01-18| 853.52
#2007-01-19| 844.20
#2007-01-22| 851.44
#2007-01-23| 847.59
#2007-01-24| 837.47
#2007-01-25| 833.08
#2007-01-26| 833.41
#2007-01-29| 827.89
#2007-01-30| 831.60
#2007-01-31| 830.09
#2007-02-01| 843.92
#2007-02-02| 843.49
#2007-02-05| 838.22
#2007-02-06| 846.89
#2007-02-07| 848.20
#2007-02-08| 851.33
#2007-02-09| 849.61
#2007-02-12| 847.57
#2007-02-13| 855.83
#2007-02-14| 857.92
#2007-02-15| 879.87
#2007-02-16| 883.03
#2007-02-19| .
#2007-02-20| 875.06
#2007-02-21| 867.44
#2007-02-22| 869.59
#2007-02-23| 867.57
#2007-02-26| 871.84
#2007-02-27| 889.82
#2007-02-28| 871.07
#2007-03-01| 873.44
#2007-03-02| 866.29
#2007-03-05| 860.47
#2007-03-06| 854.02
#2007-03-07| 853.94
#2007-03-08| 859.18
#2007-03-09| 852.32
#2007-03-12| 858.73
#2007-03-13| 855.55
#2007-03-14| 842.72
#2007-03-15| 843.23
#2007-03-16| 836.72
#2007-03-19| 846.52
#2007-03-20| 854.26
#2007-03-21| 851.86
#2007-03-22| 861.13
#2007-03-23| 874.91
#2007-03-26| 873.46
#2007-03-27| 858.19
#2007-03-28| 865.70
#2007-03-29| 850.84
#2007-03-30| 859.29
#2007-04-02| 851.83
#2007-04-03| 856.39
#2007-04-04| 869.71
#2007-04-05| 871.83
#2007-04-06| .
#2007-04-09| 870.36
#2007-04-10| 875.38
#2007-04-11| 876.41
#2007-04-12| 874.97
#2007-04-13| 869.84
#2007-04-16| 882.28
#2007-04-17| 880.01
#2007-04-18| 891.11
#2007-04-19| 876.71
#2007-04-20| 880.01
#2007-04-23| 882.17
#2007-04-24| 881.93
#2007-04-25| 876.48
#2007-04-26| 875.63
#2007-04-27| 871.06
#2007-04-30| 871.08
#2007-05-01| 865.62
#2007-05-02| 865.95
#2007-05-03| 865.60
#2007-05-04| 866.94
#2007-05-07| 868.94
#2007-05-08| 864.02
#2007-05-09| 867.05
#2007-05-10| 855.69
#2007-05-11| 852.96
#2007-05-14| 867.87
#2007-05-15| 862.24
#2007-05-16| 860.59
#2007-05-17| 857.08
#2007-05-18| 858.58
#2007-05-21| 857.12
#2007-05-22| 865.94
#2007-05-23| 862.10
#2007-05-24| 854.43
#2007-05-25| 847.84
#2007-05-28| .
#2007-05-29| 856.02
#2007-05-30| 856.61
#2007-05-31| 863.26
#2007-06-01| 863.86
#2007-06-04| 865.38
#2007-06-05| 870.32
#2007-06-06| 868.63
#2007-06-07| 861.60
#2007-06-08| 845.68
#2007-06-11| 849.95
#2007-06-12| 848.46
#2007-06-13| 838.41
#2007-06-14| 837.44
#2007-06-15| 840.44
#2007-06-18| 838.52
#2007-06-19| 845.80
#2007-06-20| 846.37
#2007-06-21| 840.76
#2007-06-22| 836.58
#2007-06-25| 836.79
#2007-06-26| 841.66
#2007-06-27| 832.72
#2007-06-28| 831.14
#2007-06-29| 837.83
#2007-07-02| 849.58
#2007-07-03| 848.96
#2007-07-04| .
#2007-07-05| 850.00
#2007-07-06| 844.93
#2007-07-09| 854.39
#2007-07-10| 860.31
#2007-07-11| 849.60
#2007-07-12| 849.79
#2007-07-13| 853.91
#2007-07-16| 854.05
#2007-07-17| 855.06
#2007-07-18| 848.93
#2007-07-19| 853.09
#2007-07-20| 863.20
#2007-07-23| 851.85
#2007-07-24| 860.05
#2007-07-25| 853.59
#2007-07-26| 850.19
#2007-07-27| 841.21
#2007-07-30| 839.61
#2007-07-31| 839.70
#2007-08-01| 830.01
#2007-08-02| 845.17
#2007-08-03| 849.10
#2007-08-06| 851.58
#2007-08-07| 857.79
#2007-08-08| 857.92
#2007-08-09| 868.31
#2007-08-10| 850.18
#2007-08-13| 853.97
#2007-08-14| 862.66
#2007-08-15| 852.65
#2007-08-16| 847.68
#2007-08-17| 816.26
#2007-08-20| 835.36
#2007-08-21| 847.19
#2007-08-22| 842.18
#2007-08-23| 849.67
#2007-08-24| 849.86
#2007-08-27| 859.25
#2007-08-28| 867.44
#2007-08-29| 857.69
#2007-08-30| 855.42
#2007-08-31| 866.74
#2007-09-03| .
#2007-09-04| 865.82
#2007-09-05| 859.46
#2007-09-06| 859.17
#2007-09-07| 882.51
#2007-09-10| 877.95
#2007-09-11| 870.06
#2007-09-12| 873.24
#2007-09-13| 879.89
#2007-09-14| 884.40
#2007-09-17| 884.90
#2007-09-18| 873.53
#2007-09-19| 887.36
#2007-09-20| 904.28
#2007-09-21| 896.83
#2007-09-24| 898.14
#2007-09-25| 910.85
#2007-09-26| 899.43
#2007-09-27| 909.81
#2007-09-28| 923.61
#2007-10-01| 927.30
#2007-10-02| 929.18
#2007-10-03| 924.75
#2007-10-04| 916.73
#2007-10-05| 917.15
#2007-10-08| 910.38
#2007-10-09| 913.96
#2007-10-10| 910.19
#2007-10-11| 919.10
#2007-10-12| 914.33
#2007-10-15| 912.39
#2007-10-16| 907.35
#2007-10-17| 908.09
#2007-10-18| 920.21
#2007-10-19| 913.37
#2007-10-22| 910.38
#2007-10-23| 915.25
#2007-10-24| 918.62
#2007-10-25| 907.00
#2007-10-26| 912.69
#2007-10-29| 920.09
#2007-10-30| 871.68
#2007-10-31| 879.58
#2007-11-01| 890.01
#2007-11-02| 882.09
#2007-11-05| 881.52
#2007-11-06| 876.56
#2007-11-07| 887.52
#2007-11-08| 882.00
#2007-11-09| 878.19
#2007-11-12| 860.28
#2007-11-13| 856.97
#2007-11-14| 865.46
#2007-11-15| 866.28
#2007-11-16| 860.99
#2007-11-19| 869.16
#2007-11-20| 875.26
#2007-11-21| 866.63
#2007-11-22| .
#2007-11-23| 883.12
#2007-11-26| 898.29
#2007-11-27| 893.32
#2007-11-28| 889.29
#2007-11-29| 891.81
#2007-11-30| 890.26
#2007-12-03| 883.66
#2007-12-04| 888.22
#2007-12-05| 887.99
#2007-12-06| 887.68
#2007-12-07| 882.69
#2007-12-10| 885.91
#2007-12-11| 886.30
#2007-12-12| 881.72
#2007-12-13| 871.53
#2007-12-14| 873.70
#2007-12-17| 859.16
#2007-12-18| 859.78
#2007-12-19| 845.93
#2007-12-20| 846.71
#2007-12-21| 839.69
#2007-12-24| 840.86
#2007-12-25| .
#2007-12-26| 854.25
#2007-12-27| 855.81
#2007-12-28| 858.67
#2007-12-31| 868.39
#2008-01-01| .
#2008-01-02| 880.49
#2008-01-03| 880.13
#2008-01-04| 867.05
#2008-01-07| 854.74
#2008-01-08| 853.13
#2008-01-09| 872.39
#2008-01-10| 874.40
#2008-01-11| 869.87
#2008-01-14| 876.55
#2008-01-15| 887.25
#2008-01-16| 887.94
#2008-01-17| 874.48
#2008-01-18| 872.09
#2008-01-21| .
#2008-01-22| 801.72
#2008-01-23| 840.14
#2008-01-24| 835.19
#2008-01-25| 851.65
#2008-01-28| 842.68
#2008-01-29| 851.24
#2008-01-30| 846.88
#2008-01-31| 858.57
#2008-02-01| 859.54
#2008-02-04| 857.74
#2008-02-05| 855.76
#2008-02-06| 828.22
#2008-02-07| 835.62
#2008-02-08| 831.14
#2008-02-11| 832.32
#2008-02-12| 821.76
#2008-02-13| 806.61
#2008-02-14| 824.96
#2008-02-15| 825.62
#2008-02-18| .
#2008-02-19| 819.27
#2008-02-20| 804.47
#2008-02-21| 820.50
#2008-02-22| 824.01
#2008-02-25| 836.14
#2008-02-26| 835.11
#2008-02-27| 851.92
#2008-02-28| 846.65
#2008-02-29| 848.97
#2008-03-03| 831.92
#2008-03-04| 827.24
#2008-03-05| 825.00
#2008-03-06| 835.81
#2008-03-07| 811.93
#2008-03-10| 817.06
#2008-03-11| 805.64
#2008-03-12| 811.62
#2008-03-13| 801.52
#2008-03-14| 798.67
#2008-03-17| 785.40
#2008-03-18| 782.29
#2008-03-19| 787.79
#2008-03-20| 788.89
#2008-03-21| .
#2008-03-24| 784.32
#2008-03-25| 805.33
#2008-03-26| 806.89
#2008-03-27| 802.27
#2008-03-28| 806.27
#2008-03-31| 795.28
#2008-04-01| 789.85
#2008-04-02| 817.90
#2008-04-03| 831.33
#2008-04-04| 840.32
#2008-04-07| 836.64
#2008-04-08| 836.23
#2008-04-09| 831.65
#2008-04-10| 827.02
#2008-04-11| 829.40
#2008-04-14| 803.35
#2008-04-15| 813.05
#2008-04-16| 815.73
#2008-04-17| 815.48
#2008-04-18| 799.69
#2008-04-21| 821.79
#2008-04-22| 822.02
#2008-04-23| 833.17
#2008-04-24| 819.74
#2008-04-25| 832.30
#2008-04-28| 830.31
#2008-04-29| 835.37
#2008-04-30| 827.29
#2008-05-01| 825.42
#2008-05-02| 831.48
#2008-05-05| 834.40
#2008-05-06| 837.24
#2008-05-07| 835.77
#2008-05-08| 838.51
#2008-05-09| 823.52
#2008-05-12| 830.77
#2008-05-13| 832.30
#2008-05-14| 836.64
#2008-05-15| 853.25
#2008-05-16| 854.20
#2008-05-19| 853.86
#2008-05-20| 852.24
#2008-05-21| 846.09
#2008-05-22| 842.63
#2008-05-23| 855.12
#2008-05-26| .
#2008-05-27| 851.51
#2008-05-28| 843.65
#2008-05-29| 855.05
#2008-05-30| 862.82
#2008-06-02| 858.99
#2008-06-03| 847.47
#2008-06-04| 854.77
#2008-06-05| 846.17
#2008-06-06| 858.85
#2008-06-09| 843.60
#2008-06-10| 833.63
#2008-06-11| 843.28
#2008-06-12| 818.59
#2008-06-13| 822.35
#2008-06-16| 833.59
#2008-06-17| 834.80
#2008-06-18| 844.15
#2008-06-19| 827.64
#2008-06-20| 825.38
#2008-06-23| 814.05
#2008-06-24| 809.16
#2008-06-25| 815.04
#2008-06-26| 826.83
#2008-06-27| 812.93
#2008-06-30| 816.44
#2008-07-01| 820.42
#2008-07-02| 827.44
#2008-07-03| 816.43
#2008-07-04| .
#2008-07-07| 808.25
#2008-07-08| 801.35
#2008-07-09| 813.13
#2008-07-10| 817.00
#2008-07-11| 817.89
#2008-07-14| 795.85
#2008-07-15| 797.51
#2008-07-16| 797.97
#2008-07-17| 796.06
#2008-07-18| 792.04
#2008-07-21| 793.70
#2008-07-22| 793.07
#2008-07-23| 798.96
#2008-07-24| 813.84
#2008-07-25| 809.29
#2008-07-28| 806.67
#2008-07-29| 793.49
#2008-07-30| 813.05
#2008-07-31| 825.40
#2008-08-01| 823.89
#2008-08-04| 838.31
#2008-08-05| 842.39
#2008-08-06| 839.07
#2008-08-07| 836.76
#2008-08-08| 833.21
#2008-08-11| 840.90
#2008-08-12| 843.99
#2008-08-13| 847.77
#2008-08-14| 836.01
#2008-08-15| 824.33
#2008-08-18| 824.42
#2008-08-19| 817.82
#2008-08-20| 813.70
#2008-08-21| 814.67
#2008-08-22| 815.42
#2008-08-25| 827.54
#2008-08-26| 817.32
#2008-08-27| 829.45
#2008-08-28| 833.19
#2008-08-29| 854.94
#2008-09-01| .
#2008-09-02| 828.95
#2008-09-03| 840.47
#2008-09-04| 835.15
#2008-09-05| 822.60
#2008-09-08| 817.52
#2008-09-09| 817.95
#2008-09-10| 817.14
#2008-09-11| 805.87
#2008-09-12| 805.03
#2008-09-15| 805.26
#2008-09-16| 781.19
#2008-09-17| 795.49
#2008-09-18| 775.63
#2008-09-19| 768.68
#2008-09-22| 776.52
#2008-09-23| 779.71
#2008-09-24| 795.92
#2008-09-25| 790.73
#2008-09-26| 802.21
#2008-09-29| 796.67
#2008-09-30| 757.34
#2008-10-01| 786.46
#2008-10-02| 792.83
#2008-10-03| 789.32
#2008-10-06| 787.42
#2008-10-07| 753.48
#2008-10-08| 705.70
#2008-10-09| 691.93
#2008-10-10| 620.98
#2008-10-13| 624.08
#2008-10-14| 675.01
#2008-10-15| 699.30
#2008-10-16| 641.16
#2008-10-17| 649.69
#2008-10-20| 676.62
#2008-10-21| 693.22
#2008-10-22| 663.54
#2008-10-23| 660.84
#2008-10-24| 640.05
#2008-10-27| 609.95
#2008-10-28| 614.35
#2008-10-29| 647.09
#2008-10-30| 693.43
#2008-10-31| 657.21
#2008-11-03| 661.34
#2008-11-04| 696.97
#2008-11-05| 695.90
#2008-11-06| 668.73
#2008-11-07| 657.38
#2008-11-10| 693.21
#2008-11-11| 677.77
#2008-11-12| 681.34
#2008-11-13| 663.67
#2008-11-14| 676.59
#2008-11-17| 682.84
#2008-11-18| 658.88
#2008-11-19| 668.62
#2008-11-20| 641.00
#2008-11-21| 647.78
#2008-11-24| 645.33
#2008-11-25| 663.24
#2008-11-26| 653.03
#2008-11-27| .
#2008-11-28| 674.39
#2008-12-01| 675.58
#2008-12-02| 655.15
#2008-12-03| 658.99
#2008-12-04| 671.16
#2008-12-05| 668.52
#2008-12-08| 688.12
#2008-12-09| 682.74
#2008-12-10| 680.89
#2008-12-11| 686.06
#2008-12-12| 660.49
#2008-12-15| 679.25
#2008-12-16| 675.05
#2008-12-17| 706.96
#2008-12-18| 696.06
#2008-12-19| 704.08
#2008-12-22| 715.16
#2008-12-23| 710.91
#2008-12-24| 703.67
#2008-12-25| .
#2008-12-26| 709.45
#2008-12-29| 718.63
#2008-12-30| 722.99
#2008-12-31| 723.10
#2009-01-01| .
#2009-01-02| 721.21
#2009-01-05| 700.09
#2009-01-06| 682.42
#2009-01-07| 678.77
#2009-01-08| 675.24
#2009-01-09| 688.34
#2009-01-12| 689.65
#2009-01-13| 676.91
#2009-01-14| 678.35
#2009-01-15| 654.68
#2009-01-16| 657.21
#2009-01-19| .
#2009-01-20| 645.16
#2009-01-21| 659.61
#2009-01-22| 672.28
#2009-01-23| 654.91
#2009-01-26| 657.65
#2009-01-27| 679.71
#2009-01-28| 674.73
#2009-01-29| 677.85
#2009-01-30| 673.55
#2009-02-02| 664.06
#2009-02-03| 654.40
#2009-02-04| 655.35
#2009-02-05| 644.34
#2009-02-06| 651.84
#2009-02-09| 650.59
#2009-02-10| 647.04
#2009-02-11| 648.68
#2009-02-12| 627.45
#2009-02-13| 634.73
#2009-02-16| .
#2009-02-17| 633.25
#2009-02-18| 610.88
#2009-02-19| 609.08
#2009-02-20| 605.97
#2009-02-23| 604.81
#2009-02-24| 585.55
#2009-02-25| 589.04
#2009-02-26| 581.42
#2009-02-27| 582.49
#2009-03-02| 563.36
#2009-03-03| 557.75
#2009-03-04| 555.51
#2009-03-05| 563.94
#2009-03-06| 560.73
#2009-03-09| 533.35
#2009-03-10| 523.97
#2009-03-11| 537.23
#2009-03-12| 525.58
#2009-03-13| 539.32
#2009-03-16| 538.45
#2009-03-17| 542.26
#2009-03-18| 545.49
#2009-03-19| 568.09
#2009-03-20| 554.65
#2009-03-23| 562.44
#2009-03-24| 573.39
#2009-03-25| 585.49
#2009-03-26| 579.73
#2009-03-27| 581.10
#2009-03-30| 571.66
#2009-03-31| 557.84
#2009-04-01| 563.68
#2009-04-02| 577.28
#2009-04-03| 567.65
#2009-04-06| 564.55
#2009-04-07| 572.84
#2009-04-08| 569.37
#2009-04-09| 569.08
#2009-04-10| .
#2009-04-13| 567.45
#2009-04-14| 572.36
#2009-04-15| 578.20
#2009-04-16| 582.04
#2009-04-17| 575.14
#2009-04-20| 575.94
#2009-04-21| 566.31
#2009-04-22| 563.16
#2009-04-23| 569.94
#2009-04-24| 568.96
#2009-04-27| 576.47
#2009-04-28| 569.32
#2009-04-29| 571.78
#2009-04-30| 581.32
#2009-05-01| 575.50
#2009-05-04| 577.69
#2009-05-05| 578.09
#2009-05-06| 578.16
#2009-05-07| 586.34
#2009-05-08| 591.55
#2009-05-11| 611.33
#2009-05-12| 605.51
#2009-05-13| 618.10
#2009-05-14| 615.85
#2009-05-15| 620.07
#2009-05-18| 623.09
#2009-05-19| 626.19
#2009-05-20| 638.22
#2009-05-21| 637.31
#2009-05-22| 633.67
#2009-05-25| .
#2009-05-26| 634.91
#2009-05-27| 640.43
#2009-05-28| 624.08
#2009-05-29| 632.02
#2009-06-01| 637.16
#2009-06-02| 641.14
#2009-06-03| 637.90
#2009-06-04| 627.80
#2009-06-05| 617.09
#2009-06-08| 614.07
#2009-06-09| 625.36
#2009-06-10| 632.80
#2009-06-11| 634.87
#2009-06-12| 634.21
#2009-06-15| 634.98
#2009-06-16| 636.19
#2009-06-17| 638.44
#2009-06-18| 637.44
#2009-06-19| 643.76
#2009-06-22| 646.32
#2009-06-23| 639.74
#2009-06-24| 647.73
#2009-06-25| 645.24
#2009-06-26| 655.86
#2009-06-29| 649.03
#2009-06-30| 652.50
#2009-07-01| 650.44
#2009-07-02| 650.54
#2009-07-03| .
#2009-07-06| 648.39
#2009-07-07| 653.90
#2009-07-08| 652.91
#2009-07-09| 653.51
#2009-07-10| 655.34
#2009-07-13| 648.13
#2009-07-14| 642.47
#2009-07-15| 638.91
#2009-07-16| 644.26
#2009-07-17| 645.20
#2009-07-20| 646.85
#2009-07-21| 659.92
#2009-07-22| 660.14
#2009-07-23| 660.44
#2009-07-24| 664.09
#2009-07-27| 666.70
#2009-07-28| 670.30
#2009-07-29| 665.96
#2009-07-30| 665.51
#2009-07-31| 677.40
#2009-08-03| 677.93
#2009-08-04| 682.58
#2009-08-05| 689.82
#2009-08-06| 688.73
#2009-08-07| 680.14
#2009-08-10| 686.20
#2009-08-11| 692.22
#2009-08-12| 685.72
#2009-08-13| 694.54
#2009-08-14| 701.92
#2009-08-17| 692.93
#2009-08-18| 692.61
#2009-08-19| 698.33
#2009-08-20| 698.57
#2009-08-21| 692.82
#2009-08-24| 704.16
#2009-08-25| 703.79
#2009-08-26| 709.24
#2009-08-27| 710.33
#2009-08-28| 719.91
#2009-08-31| 720.19
#2009-09-01| 718.90
#2009-09-02| 714.77
#2009-09-03| 711.69
#2009-09-04| 708.42
#2009-09-07| .
#2009-09-08| 722.84
#2009-09-09| 721.88
#2009-09-10| 731.16
#2009-09-11| 737.17
#2009-09-14| 729.69
#2009-09-15| 731.22
#2009-09-16| 737.78
#2009-09-17| 744.03
#2009-09-18| 744.36
#2009-09-21| 738.96
#2009-09-22| 747.45
#2009-09-23| 745.41
#2009-09-24| 752.04
#2009-09-25| 744.29
#2009-09-28| 739.71
#2009-09-29| 736.45
#2009-09-30| 751.49
#2009-10-01| 743.78
#2009-10-02| 733.97
#2009-10-05| 730.82
#2009-10-06| 735.54
#2009-10-07| 731.27
#2009-10-08| 740.29
#2009-10-09| 734.09
#2009-10-12| 733.63
#2009-10-13| 732.24
#2009-10-14| 738.85
#2009-10-15| 743.04
#2009-10-16| 740.19
#2009-10-19| 742.19
#2009-10-20| 743.19
#2009-10-21| 738.01
#2009-10-22| 730.48
#2009-10-23| 728.17
#2009-10-26| 729.89
#2009-10-27| 715.26
#2009-10-28| 722.10
#2009-10-29| 717.52
#2009-10-30| 727.87
#2009-11-02| 719.94
#2009-11-03| 719.82
#2009-11-04| 724.81
#2009-11-05| 717.79
#2009-11-06| 726.75
#2009-11-09| 729.60
#2009-11-10| 730.48
#2009-11-11| 733.62
#2009-11-12| 720.11
#2009-11-13| 721.54
#2009-11-16| 726.39
#2009-11-17| 724.44
#2009-11-18| 726.45
#2009-11-19| 724.26
#2009-11-20| 720.44
#2009-11-23| 724.00
#2009-11-24| 721.20
#2009-11-25| 729.16
#2009-11-26| .
#2009-11-27| 717.99
#2009-11-30| 739.88
#2009-12-01| 750.35
#2009-12-02| 747.20
#2009-12-03| 754.15
#2009-12-04| 743.78
#2009-12-07| 747.13
#2009-12-08| 755.56
#2009-12-09| 753.57
#2009-12-10| 745.90
#2009-12-11| 744.27
#2009-12-14| 747.90
#2009-12-15| 740.29
#2009-12-16| 744.92
#2009-12-17| 740.27
#2009-12-18| 741.31
#2009-12-21| 739.85
#2009-12-22| 741.30
#2009-12-23| 745.51
#2009-12-24| 749.28
#2009-12-25| .
#2009-12-28| 753.42
#2009-12-29| 754.10
#2009-12-30| 744.83
#2009-12-31| 744.83
#2010-01-01| .
#2010-01-04| 753.35
#2010-01-05| 756.98
#2010-01-06| 756.68
#2010-01-07| 749.66
#2010-01-08| 749.48
#2010-01-11| 757.58
#2010-01-12| 762.69
#2010-01-13| 756.83
#2010-01-14| 764.49
#2010-01-15| 765.30
#2010-01-18| .
#2010-01-19| 754.06
#2010-01-20| 760.86
#2010-01-21| 757.59
#2010-01-22| 756.03
#2010-01-25| 752.65
#2010-01-26| 753.90
#2010-01-27| 753.08
#2010-01-28| 753.02
#2010-01-29| 736.56
#2010-02-01| 743.08
#2010-02-02| 746.48
#2010-02-03| 747.85
#2010-02-04| 749.34
#2010-02-05| 740.60
#2010-02-08| 738.38
#2010-02-09| 732.64
#2010-02-10| 727.63
#2010-02-11| 729.60
#2010-02-12| 733.13
#2010-02-15| .
#2010-02-16| 732.56
#2010-02-17| 741.01
#2010-02-18| 742.87
#2010-02-19| 730.66
#2010-02-22| 747.35
#2010-02-23| 749.67
#2010-02-24| 747.89
#2010-02-25| 749.56
#2010-02-26| 754.99
#2010-03-01| 754.57
#2010-03-02| 757.60
#2010-03-03| 758.62
#2010-03-04| 752.83
#2010-03-05| 752.30
#2010-03-08| 760.06
#2010-03-09| 760.53
#2010-03-10| 756.23
#2010-03-11| 762.43
#2010-03-12| 766.81
#2010-03-15| 765.11
#2010-03-16| 766.43
#2010-03-17| 774.47
#2010-03-18| 773.58
#2010-03-19| 777.16
#2010-03-22| 780.21
#2010-03-23| 778.98
#2010-03-24| 769.60
#2010-03-25| 767.45
#2010-03-26| 774.22
#2010-03-29| 764.77
#2010-03-30| 763.95
#2010-03-31| 760.53
#2010-04-01| 762.69
#2010-04-02| .
#2010-04-05| 760.18
#2010-04-06| 765.29
#2010-04-07| 771.76
#2010-04-08| 770.04
#2010-04-09| 770.63
#2010-04-12| 772.28
#2010-04-13| 770.31
#2010-04-14| 772.43
#2010-04-15| 774.32
#2010-04-16| 775.96
#2010-04-19| 763.53
#2010-04-20| 763.38
#2010-04-21| 767.84
#2010-04-22| 758.31
#2010-04-23| 740.67
#2010-04-26| 749.18
#2010-04-27| 744.21
#2010-04-28| 731.17
#2010-04-29| 730.74
#2010-04-30| 741.91
#2010-05-03| 738.15
#2010-05-04| 738.43
#2010-05-05| 737.44
#2010-05-06| 732.82
#2010-05-07| 725.78
#2010-05-10| 723.76
#2010-05-11| 722.85
#2010-05-12| 723.45
#2010-05-13| 728.52
#2010-05-14| 726.65
#2010-05-17| 713.68
#2010-05-18| 716.01
#2010-05-19| 709.29
#2010-05-20| 711.71
#2010-05-21| 690.54
#2010-05-24| 687.09
#2010-05-25| 678.74
#2010-05-26| 678.46
#2010-05-27| 677.56
#2010-05-28| 687.20
#2010-05-31| .
#2010-06-01| 691.55
#2010-06-02| 683.58
#2010-06-03| 694.98
#2010-06-04| 696.11
#2010-06-07| 683.24
#2010-06-08| 688.77
#2010-06-09| 689.14
#2010-06-10| 696.08
#2010-06-11| 700.46
#2010-06-14| 707.51
#2010-06-15| 709.76
#2010-06-16| 711.72
#2010-06-17| 715.91
#2010-06-18| 716.55
#2010-06-21| 725.37
#2010-06-22| 723.47
#2010-06-23| 718.28
#2010-06-24| 724.58
#2010-06-25| 723.02
#2010-06-28| 725.81
#2010-06-29| 721.85
#2010-06-30| 716.66
#2010-07-01| 716.95
#2010-07-02| 717.29
#2010-07-05| .
#2010-07-06| 723.46
#2010-07-07| 723.45
#2010-07-08| 728.93
#2010-07-09| 731.93
#2010-07-12| 724.96
#2010-07-13| 728.57
#2010-07-14| 733.75
#2010-07-15| 730.06
#2010-07-16| 724.70
#2010-07-19| 721.18
#2010-07-20| 718.82
#2010-07-21| 719.18
#2010-07-22| 719.06
#2010-07-23| 723.62
#2010-07-26| 726.86
#2010-07-27| 726.51
#2010-07-28| 735.07
#2010-07-29| 734.95
#2010-07-30| 735.26
#2010-08-02| 739.49
#2010-08-03| 748.34
#2010-08-04| 740.30
#2010-08-05| 748.61
#2010-08-06| 753.88
#2010-08-09| 751.43
#2010-08-10| 746.06
#2010-08-11| 737.14
#2010-08-12| 727.36
#2010-08-13| 727.84
#2010-08-16| 734.48
#2010-08-17| 733.78
#2010-08-18| 735.80
#2010-08-19| 738.10
#2010-08-20| 723.67
#2010-08-23| 727.82
#2010-08-24| 736.45
#2010-08-25| 725.75
#2010-08-26| 730.63
#2010-08-27| 730.75
#2010-08-30| 740.83
#2010-08-31| 735.02
#2010-09-01| 740.40
#2010-09-02| 750.59
#2010-09-03| 754.52
#2010-09-06| .
#2010-09-07| 762.66
#2010-09-08| 756.61
#2010-09-09| 761.14
#2010-09-10| 759.66
#2010-09-13| 767.06
#2010-09-14| 769.21
#2010-09-15| 758.95
#2010-09-16| 754.82
#2010-09-17| 757.40
#2010-09-20| 760.06
#2010-09-21| 765.46
#2010-09-22| 776.95
#2010-09-23| 779.58
#2010-09-24| 781.29
#2010-09-27| 786.65
#2010-09-28| 775.80
#2010-09-29| 781.55
#2010-09-30| 772.36
#2010-10-01| 781.01
#2010-10-04| 776.38
#2010-10-05| 782.43
#2010-10-06| 789.79
#2010-10-07| 796.77
#2010-10-08| 795.32
#2010-10-11| 793.82
#2010-10-12| 784.44
#2010-10-13| 787.64
#2010-10-14| 795.90
#2010-10-15| 792.02
#2010-10-18| 795.12
#2010-10-19| 791.88
#2010-10-20| 792.03
#2010-10-21| 793.70
#2010-10-22| 791.88
#2010-10-25| 796.90
#2010-10-26| 788.89
#2010-10-27| 778.94
#2010-10-28| 781.18
#2010-10-29| 782.59
#2010-11-01| 785.55
#2010-11-02| 790.03
#2010-11-03| 789.23
#2010-11-04| 805.62
#2010-11-05| 809.13
#2010-11-08| 811.99
#2010-11-09| 814.63
#2010-11-10| 801.89
#2010-11-11| 802.90
#2010-11-12| 796.15
#2010-11-15| 795.80
#2010-11-16| 787.91
#2010-11-17| 789.55
#2010-11-18| 800.96
#2010-11-19| 802.37
#2010-11-22| 806.53
#2010-11-23| 806.09
#2010-11-24| 798.66
#2010-11-25| .
#2010-11-26| 788.55
#2010-11-29| 792.97
#2010-11-30| 789.59
#2010-12-01| 791.52
#2010-12-02| 800.73
#2010-12-03| 811.99
#2010-12-06| 812.62
#2010-12-07| 811.01
#2010-12-08| 804.30
#2010-12-09| 806.62
#2010-12-10| 806.51
#2010-12-13| 812.57
#2010-12-14| 816.61
#2010-12-15| 809.74
#2010-12-16| 807.98
#2010-12-17| 811.22
#2010-12-20| 809.92
#2010-12-21| 814.88
#2010-12-22| 815.25
#2010-12-23| 818.78
#2010-12-24| .
#2010-12-27| 820.82
#2010-12-28| 826.08
#2010-12-29| 829.95
#2010-12-30| 830.43
#2010-12-31| 836.61
#2011-01-03| 832.40
#2011-01-04| 831.82
#2011-01-05| 819.99
#2011-01-06| 823.31
#2011-01-07| 822.45
#2011-01-10| 819.81
#2011-01-11| 813.12
#2011-01-12| 815.20
#2011-01-13| 821.51
#2011-01-14| 814.33
#2011-01-17| .
#2011-01-18| 815.61
#2011-01-19| 821.29
#2011-01-20| 810.86
#2011-01-21| 811.60
#2011-01-24| 816.65
#2011-01-25| 819.13
#2011-01-26| 814.83
#2011-01-27| 809.36
#2011-01-28| 807.48
#2011-01-31| 808.07
#2011-02-01| 812.02
#2011-02-02| 816.60
#2011-02-03| 817.78
#2011-02-04| 822.95
#2011-02-07| 818.17
#2011-02-08| 821.33
#2011-02-09| 815.07
#2011-02-10| 808.99
#2011-02-11| 808.07
#2011-02-14| 815.14
#2011-02-15| 812.35
#2011-02-16| 809.48
#2011-02-17| 813.73
#2011-02-18| 818.45
#2011-02-21| .
#2011-02-22| 811.52
#2011-02-23| 808.94
#2011-02-24| 807.24
#2011-02-25| 810.61
#2011-02-28| 813.21
#2011-03-01| 819.08
#2011-03-02| 814.04
#2011-03-03| 814.84
#2011-03-04| 818.52
#2011-03-07| 814.36
#2011-03-08| 811.09
#2011-03-09| 813.03
#2011-03-10| 807.34
#2011-03-11| 807.31
#2011-03-14| 792.09
#2011-03-15| 745.52
#2011-03-16| 767.24
#2011-03-17| 777.28
#2011-03-18| 771.51
#2011-03-21| 774.48
#2011-03-22| 787.56
#2011-03-23| 787.09
#2011-03-24| 791.20
#2011-03-25| 798.60
#2011-03-28| 792.87
#2011-03-29| 786.94
#2011-03-30| 797.18
#2011-03-31| 802.16
#2011-04-01| 792.37
#2011-04-04| 799.33
#2011-04-05| 795.08
#2011-04-06| 791.84
#2011-04-07| 792.81
#2011-04-08| 800.50
#2011-04-11| 801.52
#2011-04-12| 800.64
#2011-04-13| 805.96
#2011-04-14| 803.94
#2011-04-15| 800.63
#2011-04-18| 807.24
#2011-04-19| 800.42
#2011-04-20| 812.01
#2011-04-21| 821.24
#2011-04-22| .
#2011-04-25| 810.55
#2011-04-26| 807.56
#2011-04-27| 807.25
#2011-04-28| 820.86
#2011-04-29| 821.72
#2011-05-02| 829.08
#2011-05-03| 826.39
#2011-05-04| 823.24
#2011-05-05| 823.96
#2011-05-06| 824.90
#2011-05-09| 822.98
#2011-05-10| 822.28
#2011-05-11| 823.87
#2011-05-12| 813.04
#2011-05-13| 808.77
#2011-05-16| 804.76
#2011-05-17| 800.30
#2011-05-18| 802.17
#2011-05-19| 799.47
#2011-05-20| 803.15
#2011-05-23| 795.25
#2011-05-24| 797.03
#2011-05-25| 795.71
#2011-05-26| 805.31
#2011-05-27| 811.11
#2011-05-30| .
#2011-05-31| 821.35
#2011-06-01| 824.94
#2011-06-02| 816.72
#2011-06-03| 816.27
#2011-06-06| 815.83
#2011-06-07| 819.00
#2011-06-08| 817.77
#2011-06-09| 814.77
#2011-06-10| 812.23
#2011-06-13| 811.12
#2011-06-14| 813.42
#2011-06-15| 811.80
#2011-06-16| 801.80
#2011-06-17| 802.94
#2011-06-20| 802.05
#2011-06-21| 805.14
#2011-06-22| 809.67
#2011-06-23| 799.67
#2011-06-24| 801.65
#2011-06-27| 791.56
#2011-06-28| 799.45
#2011-06-29| 809.61
#2011-06-30| 817.04
#2011-07-01| 813.62
#2011-07-04| .
#2011-07-05| 820.04
#2011-07-06| 819.96
#2011-07-07| 822.30
#2011-07-08| 825.86
#2011-07-11| 821.37
#2011-07-12| 820.04
#2011-07-13| 832.30
#2011-07-14| 831.85
#2011-07-15| 834.00
#2011-07-18| 832.73
#2011-07-19| 834.83
#2011-07-20| 838.50
#2011-07-21| 840.80
#2011-07-22| 847.59
#2011-07-25| 845.14
#2011-07-26| 846.99
#2011-07-27| 846.22
#2011-07-28| 840.56
#2011-07-29| 836.32
#2011-08-01| 846.82
#2011-08-02| 835.40
#2011-08-03| 823.74
#2011-08-04| 804.08
#2011-08-05| 788.53
#2011-08-08| 779.86
#2011-08-09| 767.01
#2011-08-10| 784.41
#2011-08-11| 781.74
#2011-08-12| 789.15
#2011-08-15| 797.65
#2011-08-16| 797.07
#2011-08-17| 795.11
#2011-08-18| 789.79
#2011-08-19| 781.23
#2011-08-22| 779.77
#2011-08-23| 789.67
#2011-08-24| 782.91
#2011-08-25| 779.59
#2011-08-26| 781.47
#2011-08-29| 788.10
#2011-08-30| 792.95
#2011-08-31| 799.61
#2011-09-01| 796.50
#2011-09-02| 794.50
#2011-09-05| .
#2011-09-06| 778.21
#2011-09-07| 784.74
#2011-09-08| 793.49
#2011-09-09| 787.28
#2011-09-12| 774.53
#2011-09-13| 778.56
#2011-09-14| 768.40
#2011-09-15| 775.35
#2011-09-16| 782.51
#2011-09-19| 779.91
#2011-09-20| 779.54
#2011-09-21| 784.80
#2011-09-22| 771.06
#2011-09-23| 771.52
#2011-09-26| 769.34
#2011-09-27| 784.14
#2011-09-28| 783.02
#2011-09-29| 784.90
#2011-09-30| 782.96
#2011-10-03| 779.51
#2011-10-04| 772.44
#2011-10-05| 768.21
#2011-10-06| 778.23
#2011-10-07| 779.63
#2011-10-10| 781.77
#2011-10-11| 781.98
#2011-10-12| 780.71
#2011-10-13| 782.31
#2011-10-14| 769.28
#2011-10-17| 775.34
#2011-10-18| 764.92
#2011-10-19| 775.60
#2011-10-20| 763.89
#2011-10-21| 766.35
#2011-10-24| 769.33
#2011-10-25| 764.47
#2011-10-26| 760.39
#2011-10-27| 774.28
#2011-10-28| 783.13
#2011-10-31| 758.98
#2011-11-01| 746.93
#2011-11-02| 741.91
#2011-11-03| 742.12
#2011-11-04| 750.19
#2011-11-07| 746.16
#2011-11-08| 744.23
#2011-11-09| 740.17
#2011-11-10| 731.44
#2011-11-11| 735.38
#2011-11-14| 743.04
#2011-11-15| 740.15
#2011-11-16| 734.67
#2011-11-17| 730.51
#2011-11-18| 722.56
#2011-11-21| 719.33
#2011-11-22| 716.30
#2011-11-23| 709.42
#2011-11-24| .
#2011-11-25| 700.86
#2011-11-28| 701.70
#2011-11-29| 714.50
#2011-11-30| 722.91
#2011-12-01| 723.35
#2011-12-02| 733.14
#2011-12-05| 741.88
#2011-12-06| 736.53
#2011-12-07| 742.44
#2011-12-08| 743.29
#2011-12-09| 738.51
#2011-12-12| 740.44
#2011-12-13| 737.32
#2011-12-14| 731.66
#2011-12-15| 726.40
#2011-12-16| 734.39
#2011-12-19| 724.52
#2011-12-20| 733.42
#2011-12-21| 742.65
#2011-12-22| 743.06
#2011-12-23| 743.61
#2011-12-26| .
#2011-12-27| 742.98
#2011-12-28| 743.63
#2011-12-29| 746.61
#2011-12-30| 755.47
#2012-01-02| .
#2012-01-03| 759.85
#2012-01-04| 762.93
#2012-01-05| 755.35
#2012-01-06| 748.48
#2012-01-09| 750.52
#2012-01-10| 757.83
#2012-01-11| 754.86
#2012-01-12| 749.38
#2012-01-13| 749.98
#2012-01-16| .
#2012-01-17| 748.97
#2012-01-18| 749.42
#2012-01-19| 751.31
#2012-01-20| 753.06
#2012-01-23| 752.64
#2012-01-24| 751.39
#2012-01-25| 750.50
#2012-01-26| 757.99
#2012-01-27| 762.84
#2012-01-30| 764.65
#2012-01-31| 770.20
#2012-02-01| 771.41
#2012-02-02| 774.00
#2012-02-03| 770.12
#2012-02-06| 766.45
#2012-02-07| 766.86
#2012-02-08| 769.68
#2012-02-09| 767.26
#2012-02-10| 762.68
#2012-02-13| 768.24
#2012-02-14| 760.24
#2012-02-15| 768.36
#2012-02-16| 760.35
#2012-02-17| 761.94
#2012-02-20| .
#2012-02-21| 766.63
#2012-02-22| 769.53
#2012-02-23| 775.74
#2012-02-24| 772.60
#2012-02-27| 775.33
#2012-02-28| 782.69
#2012-02-29| 781.93
#2012-03-01| 777.51
#2012-03-02| 780.74
#2012-03-05| 779.60
#2012-03-06| 783.61
#2012-03-07| 776.58
#2012-03-08| 775.93
#2012-03-09| 781.16
#2012-03-12| 778.40
#2012-03-13| 777.87
#2012-03-14| 772.74
#2012-03-15| 778.24
#2012-03-16| 777.54
#2012-03-19| 779.98
#2012-03-20| 774.83
#2012-03-21| 776.00
#2012-03-22| 784.73
#2012-03-23| 789.39
#2012-03-26| 784.42
#2012-03-27| 791.81
#2012-03-28| 781.76
#2012-03-29| 791.98
#2012-03-30| 793.51
#2012-04-02| 789.36
#2012-04-03| 781.17
#2012-04-04| 771.40
#2012-04-05| 772.97
#2012-04-06| .
#2012-04-09| 776.34
#2012-04-10| 775.98
#2012-04-11| 770.03
#2012-04-12| 769.46
#2012-04-13| 775.48
#2012-04-16| 777.85
#2012-04-17| 775.47
#2012-04-18| 778.30
#2012-04-19| 771.60
#2012-04-20| 772.43
#2012-04-23| 776.90
#2012-04-24| 773.02
#2012-04-25| 776.71
#2012-04-26| 785.10
#2012-04-27| 780.85
#2012-04-30| 784.46
#2012-05-01| 782.46
#2012-05-02| 785.50
#2012-05-03| 782.94
#2012-05-04| 784.04
#2012-05-07| 776.78
#2012-05-08| 775.85
#2012-05-09| 771.25
#2012-05-10| 771.38
#2012-05-11| 766.63
#2012-05-14| 759.88
#2012-05-15| 759.53
#2012-05-16| 757.96
#2012-05-17| 752.96
#2012-05-18| 746.57
#2012-05-21| 747.92
#2012-05-22| 745.34
#2012-05-23| 738.90
#2012-05-24| 738.88
#2012-05-25| 747.56
#2012-05-28| .
#2012-05-29| 745.58
#2012-05-30| 746.31
#2012-05-31| 752.45
#2012-06-01| 757.50
#2012-06-04| 755.69
#2012-06-05| 755.87
#2012-06-06| 756.48
#2012-06-07| 764.25
#2012-06-08| 756.77
#2012-06-11| 758.21
#2012-06-12| 753.47
#2012-06-13| 758.15
#2012-06-14| 757.17
#2012-06-15| 762.84
#2012-06-18| 764.41
#2012-06-19| 767.69
#2012-06-20| 773.87
#2012-06-21| 771.42
#2012-06-22| 767.99
#2012-06-25| 772.32
#2012-06-26| 776.02
#2012-06-27| 780.04
#2012-06-28| 792.94
#2012-06-29| 805.87
#2012-07-02| 807.95
#2012-07-03| 814.02
#2012-07-04| .
#2012-07-05| 812.31
#2012-07-06| 808.62
#2012-07-09| 811.32
#2012-07-10| 815.22
#2012-07-11| 810.82
#2012-07-12| 812.66
#2012-07-13| 814.89
#2012-07-16| 819.67
#2012-07-17| 830.26
#2012-07-18| 837.31
#2012-07-19| 842.68
#2012-07-20| 828.43
#2012-07-23| 821.27
#2012-07-24| 820.08
#2012-07-25| 821.85
#2012-07-26| 825.15
#2012-07-27| 824.57
#2012-07-30| 840.95
#2012-07-31| 840.27
#2012-08-01| 844.53
#2012-08-02| 838.00
#2012-08-03| 829.98
#2012-08-06| 842.08
#2012-08-07| 841.31
#2012-08-08| 845.07
#2012-08-09| 844.23
#2012-08-10| 841.62
#2012-08-13| 841.19
#2012-08-14| 845.94
#2012-08-15| 848.96
#2012-08-16| 846.57
#2012-08-17| 842.97
#2012-08-20| 848.85
#2012-08-21| 853.17
#2012-08-22| 857.88
#2012-08-23| 868.43
#2012-08-24| 863.72
#2012-08-27| 864.79
#2012-08-28| 867.01
#2012-08-29| 862.82
#2012-08-30| 860.27
#2012-08-31| 860.27
#2012-09-03| .
#2012-09-04| 851.83
#2012-09-05| 858.70
#2012-09-06| 851.80
#2012-09-07| 862.33
#2012-09-10| 859.50
#2012-09-11| 868.02
#2012-09-12| 877.09
#2012-09-13| 875.76
#2012-09-14| 868.13
#2012-09-17| 858.78
#2012-09-18| 861.78
#2012-09-19| 868.39
#2012-09-20| 864.31
#2012-09-21| 873.18
#2012-09-24| 876.58
#2012-09-25| 879.79
#2012-09-26| 869.38
#2012-09-27| 882.98
#2012-09-28| 881.05
#2012-10-01| 875.28
#2012-10-02| 873.42
#2012-10-03| 858.43
#2012-10-04| 864.48
#2012-10-05| 864.00
#2012-10-08| 867.94
#2012-10-09| 870.76
#2012-10-10| 860.48
#2012-10-11| 860.30
#2012-10-12| 862.38
#2012-10-15| 858.19
#2012-10-16| 860.45
#2012-10-17| 872.22
#2012-10-18| 873.42
#2012-10-19| 869.71
#2012-10-22| 867.94
#2012-10-23| 863.56
#2012-10-24| 860.54
#2012-10-25| 868.24
#2012-10-26| 865.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 869.69
#2012-11-01| 872.07
#2012-11-02| 869.16
#2012-11-05| 869.12
#2012-11-06| 870.71
#2012-11-07| 873.51
#2012-11-08| 866.83
#2012-11-09| 866.65
#2012-11-12| 859.45
#2012-11-13| 857.39
#2012-11-14| 854.46
#2012-11-15| 844.81
#2012-11-16| 846.38
#2012-11-19| 856.84
#2012-11-20| 853.11
#2012-11-21| 847.62
#2012-11-22| .
#2012-11-23| 850.50
#2012-11-26| 849.88
#2012-11-27| 863.56
#2012-11-28| 866.01
#2012-11-29| 869.24
#2012-11-30| 872.66
#2012-12-03| 874.52
#2012-12-04| 882.03
#2012-12-05| 879.46
#2012-12-06| 881.87
#2012-12-07| 884.56
#2012-12-10| 884.52
#2012-12-11| 884.80
#2012-12-12| 884.48
#2012-12-13| 876.13
#2012-12-14| 873.40
#2012-12-17| 872.17
#2012-12-18| 873.69
#2012-12-19| 878.28
#2012-12-20| 875.97
#2012-12-21| 873.58
#2012-12-24| 869.93
#2012-12-25| 870.62
#2012-12-26| 866.51
#2012-12-27| 863.52
#2012-12-28| 862.73
#2012-12-31| 859.04
#2013-01-01| 859.27
#2013-01-02| 857.44
#2013-01-03| 859.68
#2013-01-04| 861.63
#2013-01-07| 865.59
#2013-01-08| 871.12
#2013-01-09| 870.97
#2013-01-10| 877.42
#2013-01-11| 884.67
#2013-01-14| 884.10
#2013-01-15| 901.94
#2013-01-16| 901.49
#2013-01-17| 901.80
#2013-01-18| 905.46
#2013-01-21| 901.24
#2013-01-22| 909.63
#2013-01-23| 901.27
#2013-01-24| 898.57
#2013-01-25| 910.16
#2013-01-28| 909.90
#2013-01-29| 921.26
#2013-01-30| 928.56
#2013-01-31| 926.13
#2013-02-01| 915.04
#2013-02-04| 912.75
#2013-02-05| 900.26
#2013-02-06| 919.93
#2013-02-07| 918.95
#2013-02-08| 917.29
#2013-02-11| 911.10
#2013-02-12| 929.32
#2013-02-13| 926.04
#2013-02-14| 927.64
#2013-02-15| 915.59
#2013-02-18| 924.60
#2013-02-19| 929.45
#2013-02-20| 936.23
#2013-02-21| 936.18
#2013-02-22| 943.42
#2013-02-25| 949.15
#2013-02-26| 948.56
#2013-02-27| 944.44
#2013-02-28| 958.08
#2013-03-01| 955.13
#2013-03-04| 961.27
#2013-03-05| 960.85
#2013-03-06| 969.94
#2013-03-07| 970.53
#2013-03-08| 966.60
#2013-03-11| 971.95
#2013-03-12| 974.01
#2013-03-13| 965.46
#2013-03-14| 971.45
#2013-03-15| 996.03
#2013-03-18| 979.82
#2013-03-19| 985.22
#2013-03-20| 980.66
#2013-03-21| 990.92
#2013-03-22| 982.74
#2013-03-25| 989.36
#2013-03-26| 993.78
#2013-03-27| 992.56
#2013-03-28| 989.85
#2013-03-29| 990.98
#2013-04-01| 970.26
#2013-04-02| 961.67
#2013-04-03| 984.34
#2013-04-04| 981.38
#2013-04-05| 979.82
#2013-04-08| 983.68
#2013-04-09| 983.70
#2013-04-10| 985.32
#2013-04-11| 995.89
#2013-04-12| 997.08
#2013-04-15| 993.63
#2013-04-16|1002.67
#2013-04-17|1012.71
#2013-04-18| 998.55
#2013-04-19| 993.05
#2013-04-22|1002.61
#2013-04-23|1005.94
#2013-04-24|1026.38
#2013-04-25|1032.73
#2013-04-26|1031.30
#2013-04-29|1031.77
#2013-04-30|1041.04
#2013-05-01|1030.00
#2013-05-02|1025.49
#2013-05-03|1022.42
#2013-05-06|1019.17
#2013-05-07|1039.43
#2013-05-08|1041.97
#2013-05-09|1020.19
#2013-05-10| 998.53
#2013-05-13| 997.12
#2013-05-14|1002.64
#2013-05-15|1014.88
#2013-05-16|1010.39
#2013-05-17|1002.13
#2013-05-20| 998.65
#2013-05-21| 993.22
#2013-05-22| 990.09
#2013-05-23| 967.03
#2013-05-24| 964.77
#2013-05-27| 947.72
#2013-05-28| 940.68
#2013-05-29| 963.60
#2013-05-30| 941.77
#2013-05-31| 935.80
#2013-06-03| 928.86
#2013-06-04| 931.90
#2013-06-05| 927.85
#2013-06-06| 914.73
#2013-06-07| 912.93
#2013-06-10| 927.78
#2013-06-11| 936.94
#2013-06-12| 939.53
#2013-06-13| 911.60
#2013-06-14| 927.54
#2013-06-17| 945.67
#2013-06-18| 928.04
#2013-06-19| 945.38
#2013-06-20| 901.64
#2013-06-21| 917.83
#2013-06-24| 908.19
#2013-06-25| 909.33
#2013-06-26| 904.74
#2013-06-27| 920.44
#2013-06-28| 940.48
#2013-07-01| 946.54
#2013-07-02| 954.59
#2013-07-03| 955.09
#2013-07-04| 953.90
#2013-07-05| 952.20
#2013-07-08| 943.89
#2013-07-09| 958.87
#2013-07-10| 969.58
#2013-07-11| 980.59
#2013-07-12| 979.07
#2013-07-15| 976.94
#2013-07-16| 989.05
#2013-07-17| 984.05
#2013-07-18| 986.96
#2013-07-19| 981.66
#2013-07-22| 994.83
#2013-07-23|1001.16
#2013-07-24| 988.98
#2013-07-25| 986.55
#2013-07-26| 981.43
#2013-07-29| 959.95
#2013-07-30| 961.12
#2013-07-31| 943.99
#2013-08-01| 955.13
#2013-08-02| 972.42
#2013-08-05| 966.30
#2013-08-06| 975.81
#2013-08-07| 954.62
#2013-08-08| 958.08
#2013-08-09| 955.83
#2013-08-12| 949.88
#2013-08-13| 956.45
#2013-08-14| 960.00
#2013-08-15| 946.00
#2013-08-16| 945.35
#2013-08-19| 943.15
#2013-08-20| 934.13
#2013-08-21| 924.37
#2013-08-22| 920.58
#2013-08-23| 936.04
#2013-08-26| 937.89
#2013-08-27| 939.85
#2013-08-28| 926.83
#2013-08-29| 920.49
#2013-08-30| 923.13
#2013-09-02| 928.13
#2013-09-03| 934.44
#2013-09-04| 937.54
#2013-09-05| 934.22
#2013-09-06| 935.98
#2013-09-09| 944.83
#2013-09-10| 948.40
#2013-09-11| 950.77
#2013-09-12| 947.22
#2013-09-13| 946.69
#2013-09-16| 951.52
#2013-09-17| 938.90
#2013-09-18| 945.41
#2013-09-19| 954.05
#2013-09-20| 953.28
#2013-09-23| 959.74
#2013-09-24| 957.24
#2013-09-25| 957.12
#2013-09-26| 954.55
#2013-09-27| 960.23
#2013-09-30| 949.56
#2013-10-01| 952.26
#2013-10-02| 949.11
#2013-10-03| 951.37
#2013-10-04| 951.04
#2013-10-07| 939.37
#2013-10-08| 941.58
#2013-10-09| 945.87
#2013-10-10| 955.51
#2013-10-11| 963.05
#2013-10-14| 962.65
#2013-10-15| 960.60
#2013-10-16| 961.23
#2013-10-17| 978.21
#2013-10-18| 982.42
#2013-10-21| 984.26
#2013-10-22| 982.86
#2013-10-23| 977.54
#2013-10-24| 984.96
#2013-10-25| 972.11
#2013-10-28| 981.15
#2013-10-29| 981.35
#2013-10-30| 988.92
#2013-10-31| 989.28
#2013-11-01| 977.30
#2013-11-04| 977.38
#2013-11-05| 979.91
#2013-11-06| 984.41
#2013-11-07| 980.20
#2013-11-08| 978.33
#2013-11-11| 984.31
#2013-11-12| 987.55
#2013-11-13| 982.51
#2013-11-14| 987.53
#2013-11-15| 996.07
#2013-11-18|1001.99
#2013-11-19|1003.51
#2013-11-20| 999.98
#2013-11-21| 993.54
#2013-11-22| 987.48
#2013-11-25| 993.76
#2013-11-26| 989.76
#2013-11-27| 983.53
#2013-11-28| 992.80
#2013-11-29| 993.13
#2013-12-02| 993.31
#2013-12-03|1003.08
#2013-12-04| 985.78
#2013-12-05| 983.62
#2013-12-06| 981.81
#2013-12-09| 989.50
#2013-12-10| 991.92
#2013-12-11| 987.46
#2013-12-12| 970.63
#2013-12-13| 971.40
#2013-12-16| 960.59
#2013-12-17| 965.13
#2013-12-18| 970.11
#2013-12-19| 972.51
#2013-12-20| 970.85
#2013-12-23| 974.49
#2013-12-24| 972.75
#2013-12-25| 971.78
#2013-12-26| 976.85
#2013-12-27| 973.43
#2013-12-30| 980.22
#2013-12-31| 981.44
#2014-01-01| 981.84
#2014-01-02| 981.02
#2014-01-03| 987.01
#2014-01-06| 980.44
#2014-01-07| 978.75
#2014-01-08| 992.21
#2014-01-09| 992.31
#2014-01-10|1000.00
#2014-01-13|1008.00
#2014-01-14| 988.38
#2014-01-15| 994.15
#2014-01-16| 995.96
#2014-01-17| 997.45
#2014-01-20| 992.04
#2014-01-21| 996.29
#2014-01-22|1003.78
#2014-01-23| 997.67
#2014-01-24| 988.50
#2014-01-27| 970.44
#2014-01-28| 968.74
#2014-01-29| 996.88
#2014-01-30| 982.73
#2014-01-31| 988.46
#2014-02-03| 983.89
#2014-02-04| 958.64
#2014-02-05| 962.50
#2014-02-06| 954.44
#2014-02-07| 967.09
#2014-02-10| 982.61
#2014-02-11| 981.95
#2014-02-12| 987.88
#2014-02-13| 975.26
#2014-02-14| 975.12
#2014-02-17| 981.24
#2014-02-18| 994.54
#2014-02-19| 998.52
#2014-02-20| 989.21
#2014-02-21|1005.71
#2014-02-24|1007.13
#2014-02-25|1020.37
#2014-02-26|1023.50
#2014-02-27|1024.84
#2014-02-28|1030.72
#2014-03-03|1014.52
#2014-03-04|1016.87
#2014-03-05|1021.18
#2014-03-06|1022.90
#2014-03-07|1027.08
#2014-03-10|1021.68
#2014-03-11|1029.18
#2014-03-12|1018.95
#2014-03-13|1019.57
#2014-03-14| 996.30
#2014-03-17| 991.40
#2014-03-18|1007.28
#2014-03-19|1010.28
#2014-03-20| 990.96
#2014-03-21| 992.66
#2014-03-24| 999.86
#2014-03-25| 996.77
#2014-03-26|1005.52
#2014-03-27|1007.62
#2014-03-28|1001.98
#2014-03-31|1004.75
#2014-04-01| 995.50
#2014-04-02| 994.69
#2014-04-03| 996.79
#2014-04-04| 998.70
#2014-04-07| 994.30
#2014-04-08| 981.68
#2014-04-09| 978.83
#2014-04-10| 981.39
#2014-04-11| 965.89
#2014-04-14| 960.26
#2014-04-15| 958.73
#2014-04-16| 969.62
#2014-04-17| 973.61
#2014-04-18| 975.26
#2014-04-21| 968.15
#2014-04-22| 967.36
#2014-04-23| 974.17
#2014-04-24| 967.88
#2014-04-25| 975.69
#2014-04-28| 967.63
#2014-04-29| 967.17
#2014-04-30| 977.30
#2014-05-01| 986.75
#2014-05-02| 990.10
#2014-05-05| 989.14
#2014-05-06| 996.02
#2014-05-07| 979.56
#2014-05-08| 990.61
#2014-05-09| 990.52
#2014-05-12| 986.36
#2014-05-13| 993.82
#2014-05-14| 999.45
#2014-05-15| 999.24
#2014-05-16| 987.01
#2014-05-19| 984.78
#2014-05-20| 984.34
#2014-05-21| 983.08
#2014-05-22| 998.82
#2014-05-23|1006.00
#2014-05-26|1008.98
#2014-05-27|1007.05
#2014-05-28|1009.24
#2014-05-29|1011.07
#2014-05-30|1010.95
#2014-06-02|1019.86
#2014-06-03|1018.04
#2014-06-04|1020.14
#2014-06-05|1018.27
#2014-06-06|1019.30
#2014-06-09|1020.01
#2014-06-10|1016.02
#2014-06-11|1023.82
#2014-06-12|1023.56
#2014-06-13|1023.98
#2014-06-16|1021.23
#2014-06-17|1021.27
#2014-06-18|1025.99
#2014-06-19|1039.68
#2014-06-20|1034.04
#2014-06-23|1037.45
#2014-06-24|1037.49
#2014-06-25|1036.67
#2014-06-26|1042.75
#2014-06-27|1043.06
#2014-06-30|1050.22
#2014-07-01|1055.41
#2014-07-02|1060.13
#2014-07-03|1055.45
#2014-07-04|1060.69
#2014-07-07|1060.10
#2014-07-08|1062.14
#2014-07-09|1056.66
#2014-07-10|1052.51
#2014-07-11|1055.57
#2014-07-14|1062.75
#2014-07-15|1065.91
#2014-07-16|1067.87
#2014-07-17|1066.97
#2014-07-18|1060.61
#2014-07-21|1060.95
#2014-07-22|1064.67
#2014-07-23|1066.20
#2014-07-24|1062.36
#2014-07-25|1072.01
#2014-07-28|1073.01
#2014-07-29|1074.18
#2014-07-30|1071.55
#2014-07-31|1070.40
#2014-08-01|1058.74
#2014-08-04|1062.49
#2014-08-05|1062.60
#2014-08-06|1059.99
#2014-08-07|1061.21
#2014-08-08|1047.26
#2014-08-11|1060.58
#2014-08-12|1070.40
#2014-08-13|1070.59
#2014-08-14|1084.03
#2014-08-15|1087.79
#2014-08-18|1095.01
#2014-08-19|1098.94
#2014-08-20|1099.80
#2014-08-21|1104.15
#2014-08-22|1101.23
#2014-08-25|1101.32
#2014-08-26|1104.80
#2014-08-27|1114.31
#2014-08-28|1116.08
#2014-08-29|1112.70
#2014-09-01|1115.17
#2014-09-02|1110.39
#2014-09-03|1112.31
#2014-09-04|1107.47
#2014-09-05|1103.88
#2014-09-08|1100.18
#2014-09-09|1094.85
#2014-09-10|1092.75
#2014-09-11|1092.30
#2014-09-12|1091.60
#2014-09-15|1090.00
#2014-09-16|1085.66
#2014-09-17|1087.56
#2014-09-18|1086.63
#2014-09-19|1091.80
#2014-09-22|1088.44
#2014-09-23|1089.33
#2014-09-24|1094.12
#2014-09-25|1099.28
#2014-09-26|1084.04
#2014-09-29|1085.10
#2014-09-30|1083.41
#2014-10-01|1080.59
#2014-10-02|1072.29
#2014-10-03|1064.45
#2014-10-06|1079.61
#2014-10-07|1081.66
#2014-10-08|1066.67
#2014-10-09|1068.39
#2014-10-10|1057.22
#2014-10-13|1057.60
#2014-10-14|1045.58
#2014-10-15|1059.04
#2014-10-16|1047.77
#2014-10-17|1027.85
#2014-10-20|1057.20
#2014-10-21|1048.86
#2014-10-22|1067.81
#2014-10-23|1057.23
#2014-10-24|1071.84
#2014-10-27|1081.39
#2014-10-28|1087.92
#2014-10-29|1092.11
#2014-10-30|1088.68
#2014-10-31|1098.31
#2014-11-03|1082.04
#2014-11-04|1106.86
#2014-11-05|1102.55
#2014-11-06|1088.89
#2014-11-07|1098.29
#2014-11-10|1092.97
#2014-11-11|1097.55
#2014-11-12|1103.37
#2014-11-13|1103.48
#2014-11-14|1103.17
#2014-11-17|1080.13
#2014-11-18|1089.89
#2014-11-19|1078.53
#2014-11-20|1073.03
#2014-11-21|1076.08
#2014-11-24|1071.37
#2014-11-25|1065.33
#2014-11-26|1068.91
#2014-11-27|1067.54
#2014-11-28|1065.44
#2014-12-01|1072.80
#2014-12-02|1076.02
#2014-12-03|1074.21
#2014-12-04|1077.84
#2014-12-05|1067.33
#2014-12-08|1074.05
#2014-12-09|1081.43
#2014-12-10|1067.37
#2014-12-11|1055.05
#2014-12-12|1065.14
#2014-12-15|1057.66
#2014-12-16|1044.71
#2014-12-17|1039.88
#2014-12-18|1045.52
#2014-12-19|1055.86
#2014-12-22|1063.18
#2014-12-23|1055.77
#2014-12-24|1057.21
#2014-12-25|1056.73
#2014-12-26|1058.92
#2014-12-29|1062.22
#2014-12-30|1058.66
#2014-12-31|1056.53
#2015-01-01|1056.22
#2015-01-02|1053.93
#2015-01-05|1058.26
#2015-01-06|1041.94
#2015-01-07|1039.65
#2015-01-08|1063.43
#2015-01-09|1077.51
#2015-01-12|1077.14
#2015-01-13|1083.97
#2015-01-14|1086.10
#2015-01-15|1101.31
#2015-01-16|1086.55
#2015-01-19|1099.16
#2015-01-20|1107.52
#2015-01-21|1113.13
#2015-01-22|1109.14
#2015-01-23|1106.69
#2015-01-26|1103.55
#2015-01-27|1130.28
#2015-01-28|1133.54
#2015-01-29|1131.52
#2015-01-30|1142.42
#2015-02-02|1149.31
#2015-02-03|1132.51
#2015-02-04|1142.89
#2015-02-05|1136.37
#2015-02-06|1133.97
#2015-02-09|1142.96
#2015-02-10|1134.39
#2015-02-11|1116.15
#2015-02-12|1139.01
#2015-02-13|1145.20
#2015-02-16|1146.37
#2015-02-17|1140.84
#2015-02-18|1155.35
#2015-02-19|1159.80
#2015-02-20|1164.69
#2015-02-23|1171.66
#2015-02-24|1177.73
#2015-02-25|1181.07
#2015-02-26|1177.91
#2015-02-27|1181.82
#2015-03-02|1185.13
#2015-03-03|1205.01
#2015-03-04|1210.37
#2015-03-05|1223.92
#2015-03-06|1235.47
#2015-03-09|1212.56
#2015-03-10|1209.14
#2015-03-11|1208.96
#2015-03-12|1231.08
#2015-03-13|1216.06
#2015-03-16|1205.09
#2015-03-17|1219.36
#2015-03-18|1231.22
#2015-03-19|1232.31
#2015-03-20|1241.61
#2015-03-23|1262.98
#2015-03-24|1278.77
#2015-03-25|1277.17
#2015-03-26|1256.61
#2015-03-27|1243.59
#2015-03-30|1242.76
#2015-03-31|1235.82
#2015-04-01|1228.80
#2015-04-02|1233.32
#2015-04-03|1243.13
#2015-04-06|1253.68
#2015-04-07|1251.56
#2015-04-08|1271.37
#2015-04-09|1273.41
#2015-04-10|1266.20
#2015-04-13|1267.58
#2015-04-14|1275.70
#2015-04-15|1261.27
#2015-04-16|1263.59
#2015-04-17|1256.55
#2015-04-20|1253.01
#2015-04-21|1264.59
#2015-04-22|1269.89
#2015-04-23|1263.93
#2015-04-24|1266.68
#2015-04-27|1263.77
#2015-04-28|1266.54
#2015-04-29|1260.63
#2015-04-30|1232.70
#2015-05-01|1228.30
#2015-05-04|1232.30
#2015-05-05|1235.99
#2015-05-06|1233.09
#2015-05-07|1214.06
#2015-05-08|1215.12
#2015-05-11|1221.50
#2015-05-12|1215.27
#2015-05-13|1230.12
#2015-05-14|1223.53
#2015-05-15|1235.30
#2015-05-18|1234.48
#2015-05-19|1232.72
#2015-05-20|1240.38
#2015-05-21|1242.09
#2015-05-22|1236.23
#2015-05-25|1240.96
#2015-05-26|1226.65
#2015-05-27|1211.25
#2015-05-28|1209.72
#2015-05-29|1210.06
#2015-06-01|1205.20
#2015-06-02|1209.01
#2015-06-03|1197.30
#2015-06-04|1184.61
#2015-06-05|1182.25
#2015-06-08|1175.97
#2015-06-09|1170.44
#2015-06-10|1182.55
#2015-06-11|1181.50
#2015-06-12|1192.66
#2015-06-15|1192.86
#2015-06-16|1183.73
#2015-06-17|1181.86
#2015-06-18|1194.98
#2015-06-19|1197.14
#2015-06-22|1207.88
#2015-06-23|1219.46
#2015-06-24|1222.23
#2015-06-25|1219.76
#2015-06-26|1209.89
#2015-06-29|1186.78
#2015-06-30|1205.08
#2015-07-01|1209.67
#2015-07-02|1221.94
#2015-07-03|1218.86
#2015-07-06|1207.67
#2015-07-07|1224.58
#2015-07-08|1209.23
#2015-07-09|1209.44
#2015-07-10|1213.29
#2015-07-13|1228.03
#2015-07-14|1245.45
#2015-07-15|1259.51
#2015-07-16|1262.38
#2015-07-17|1266.02
#2015-07-20|1264.81
#2015-07-21|1271.01
#2015-07-22|1264.02
#2015-07-23|1271.11
#2015-07-24|1264.71
#2015-07-27|1247.56
#2015-07-28|1240.14
#2015-07-29|1247.79
#2015-07-30|1233.45
#2015-07-31|1251.68
#2015-08-03|1261.00
#2015-08-04|1286.98
#2015-08-05|1293.28
#2015-08-06|1289.95
#2015-08-07|1276.53
#2015-08-10|1289.65
#2015-08-11|1272.64
#2015-08-12|1270.71
#2015-08-13|1277.94
#2015-08-14|1281.78
#2015-08-17|1291.32
#2015-08-18|1287.19
#2015-08-19|1278.72
#2015-08-20|1267.38
#2015-08-21|1242.95
#2015-08-24|1196.67
#2015-08-25|1174.19
#2015-08-26|1192.67
#2015-08-27|1207.02
#2015-08-28|1224.27
#2015-08-31|1222.84
#2015-09-01|1181.02
#2015-09-02|1180.20
#2015-09-03|1187.10
#2015-09-04|1177.09
#2015-09-07|1173.46
#2015-09-08|1138.05
#2015-09-09|1197.62
#2015-09-10|1174.61
#2015-09-11|1178.41
#2015-09-14|1181.18
#2015-09-15|1177.60
#2015-09-16|1181.57
#2015-09-17|1177.64
#2015-09-18|1181.87
#2015-09-21|1174.64
#2015-09-22|1174.45
#2015-09-23|1166.38
#2015-09-24|1156.65
#2015-09-25|1161.51
#2015-09-28|1153.56
#2015-09-29|1102.48
#2015-09-30|1129.14
#2015-10-01|1141.95
#2015-10-02|1133.07
#2015-10-05|1150.65
#2015-10-06|1157.48
#2015-10-07|1155.04
#2015-10-08|1137.44
#2015-10-09|1155.56
#2015-10-12|1153.49
#2015-10-13|1155.67
#2015-10-14|1150.15
#2015-10-15|1175.05
#2015-10-16|1181.06
#2015-10-19|1182.91
#2015-10-20|1186.41
#2015-10-21|1183.55
#2015-10-22|1168.18
#2015-10-23|1179.59
#2015-10-26|1190.26
#2015-10-27|1196.81
#2015-10-28|1201.53
#2015-10-29|1202.64
#2015-10-30|1226.83
#2015-11-02|1207.45
#2015-11-03|1209.29
#2015-11-04|1217.29
#2015-11-05|1221.55
#2015-11-06|1222.69
#2015-11-09|1231.92
#2015-11-10|1232.83
#2015-11-11|1242.12
#2015-11-12|1243.70
#2015-11-13|1241.00
#2015-11-16|1233.95
#2015-11-17|1241.96
#2015-11-18|1241.04
#2015-11-19|1260.79
#2015-11-20|1268.65
#2015-11-23|1269.11
#2015-11-24|1279.04
#2015-11-25|1274.18
#2015-11-26|1281.67
#2015-11-27|1272.46
#2015-11-30|1256.46
#2015-12-01|1276.19
#2015-12-02|1275.53
#2015-12-03|1273.68
#2015-12-04|1254.69
#2015-12-07|1261.13
#2015-12-08|1249.58
#2015-12-09|1237.48
#2015-12-10|1231.58
#2015-12-11|1245.14
#2015-12-14|1237.01
#2015-12-15|1220.68
#2015-12-16|1241.22
#2015-12-17|1261.05
#2015-12-18|1269.15
#2015-12-21|1263.83
#2015-12-22|1270.32
#2015-12-23|1270.72
#2015-12-24|1259.95
#2015-12-25|1265.78
#2015-12-28|1269.77
#2015-12-29|1291.57
#2015-12-30|1292.94
#2015-12-31|1294.32
#2016-01-01|1294.60
#2016-01-04|1272.63
#2016-01-05|1262.74
#2016-01-06|1269.41
#2016-01-07|1259.08
#2016-01-08|1255.98
#2016-01-11|1253.28
#2016-01-12|1224.79
#2016-01-13|1240.78
#2016-01-14|1209.44
#2016-01-15|1212.56
#2016-01-18|1197.30
#2016-01-19|1200.60
#2016-01-20|1184.00
#2016-01-21|1163.69
#2016-01-22|1201.76
#2016-01-25|1217.09
#2016-01-26|1212.98
#2016-01-27|1222.03
#2016-01-28|1225.34
#2016-01-29|1220.06
#2016-02-01|1248.13
#2016-02-02|1267.21
#2016-02-03|1264.48
#2016-02-04|1251.24
#2016-02-05|1250.06
#2016-02-08|1268.16
#2016-02-09|1230.67
#2016-02-10|1200.19
#2016-02-11|1215.38
#2016-02-12|1162.14
#2016-02-15|1209.74
#2016-02-16|1209.61
#2016-02-17|1180.76
#2016-02-18|1214.45
#2016-02-19|1216.83
#2016-02-22|1231.56
#2016-02-23|1228.71
#2016-02-24|1228.40
#2016-02-25|1231.72
#2016-02-26|1229.73
#2016-02-29|1235.43
#2016-03-01|1243.07
#2016-03-02|1279.99
#2016-03-03|1289.37
#2016-03-04|1273.59
#2016-03-07|1272.21
#2016-03-08|1264.76
#2016-03-09|1261.41
#2016-03-10|1265.95
#2016-03-11|1269.74
#2016-03-14|1276.15
#2016-03-15|1271.15
#2016-03-16|1255.42
#2016-03-17|1278.06
#2016-03-18|1260.05
#2016-03-21|1261.59
#2016-03-22|1285.50
#2016-03-23|1273.51
#2016-03-24|1283.26
#2016-03-25|1281.63
#2016-03-28|1288.35
#2016-03-29|1270.77
#2016-03-30|1283.32
#2016-03-31|1275.64
#2016-04-01|1242.35
#2016-04-04|1260.44
#2016-04-05|1249.66
#2016-04-06|1253.60
#2016-04-07|1290.65
#2016-04-08|1296.08
#2016-04-11|1297.58
#2016-04-12|1300.49
#2016-04-13|1316.89
#2016-04-14|1336.11
#2016-04-15|1339.76
#2016-04-18|1322.50
#2016-04-19|1338.50
#2016-04-20|1341.68
#2016-04-21|1360.08
#2016-04-22|1342.29
#2016-04-25|1340.14
#2016-04-26|1339.62
#2016-04-27|1324.91
#2016-04-28|1320.74
#2016-04-29|1336.46
#2016-05-02|1317.03
#2016-05-03|1320.14
#2016-05-04|1314.79
#2016-05-05|1308.99
#2016-05-06|1310.64
#2016-05-09|1306.29
#2016-05-10|1322.99
#2016-05-11|1318.93
#2016-05-12|1314.09
#2016-05-13|1311.51
#2016-05-16|1315.06
#2016-05-17|1333.50
#2016-05-18|1319.85
#2016-05-19|1314.58
#2016-05-20|1311.54
#2016-05-23|1317.72
#2016-05-24|1310.39
#2016-05-25|1306.13
#2016-05-26|1320.73
#2016-05-27|1324.94
#2016-05-30|1327.37
#2016-05-31|1330.17
#2016-06-01|1326.43
#2016-06-02|1319.25
#2016-06-03|1343.36
#2016-06-06|1340.27
#2016-06-07|1352.93
#2016-06-08|1366.14
#2016-06-09|1361.93
#2016-06-10|1354.37
#2016-06-13|1329.51
#2016-06-14|1312.02
#2016-06-15|1316.37
#2016-06-16|1297.48
#2016-06-17|1298.17
#2016-06-20|1313.38
#2016-06-21|1334.01
#2016-06-22|1331.42
#2016-06-23|1327.43
#2016-06-24|1281.51
#2016-06-27|1324.39
#2016-06-28|1323.82
#2016-06-29|1345.67
#2016-06-30|1346.82
#2016-07-01|1365.07
#2016-07-04|1374.01
#2016-07-05|1373.09
#2016-07-06|1364.36
#2016-07-07|1367.96
#2016-07-08|1357.03
#2016-07-11|1370.25
#2016-07-12|1367.67
#2016-07-13|1364.89
#2016-07-14|1366.58
#2016-07-15|1344.86
#2016-07-18|1342.86
#2016-07-19|1356.21
#2016-07-20|1366.71
#2016-07-21|1363.84
#2016-07-22|1364.45
#2016-07-25|1370.15
#2016-07-26|1372.93
#2016-07-27|1358.89
#2016-07-28|1356.55
#2016-07-29|1386.90
#2016-08-01|1399.31
#2016-08-02|1400.78
#2016-08-03|1374.13
#2016-08-04|1368.87
#2016-08-05|1357.29
#2016-08-08|1344.87
#2016-08-09|1358.80
#2016-08-10|1365.76
#2016-08-11|1366.37
#2016-08-12|1385.55
#2016-08-15|1367.22
#2016-08-16|1360.06
#2016-08-17|1348.62
#2016-08-18|1321.98
#2016-08-19|1310.86
#2016-08-22|1312.56
#2016-08-23|1330.82
#2016-08-24|1334.45
#2016-08-25|1325.81
#2016-08-26|1310.17
#2016-08-29|1298.35
#2016-08-30|1298.90
#2016-08-31|1288.36
#2016-09-01|1300.36
#2016-09-02|1295.01
#2016-09-05|1303.10
#2016-09-06|1320.62
#2016-09-07|1327.11
#2016-09-08|1332.09
#2016-09-09|1309.25
#2016-09-12|1296.35
#2016-09-13|1303.86
#2016-09-14|1297.75
#2016-09-15|1294.11
#2016-09-16|1308.64
#2016-09-19|1314.26
#2016-09-20|1320.29
#2016-09-21|1348.90
#2016-09-22|1356.73
#2016-09-23|1359.24
#2016-09-26|1358.50
#2016-09-27|1378.94
#2016-09-28|1368.06
#2016-09-29|1354.33
#2016-09-30|1341.86
#2016-10-03|1349.11
#2016-10-04|1347.35
#2016-10-05|1336.96
#2016-10-06|1333.98
#2016-10-07|1336.32
#2016-10-10|1334.83
#2016-10-11|1330.57
#2016-10-12|1320.29
#2016-10-13|1318.37
#2016-10-14|1307.99
#2016-10-17|1304.60
#2016-10-18|1318.45
#2016-10-19|1324.80
#2016-10-20|1317.70
#2016-10-21|1304.80
#2016-10-24|1301.94
#2016-10-25|1302.36
#2016-10-26|1303.56
#2016-10-27|1290.69
#2016-10-28|1292.02
#2016-10-31|1291.41
#2016-11-01|1289.48
#2016-11-02|1275.36
#2016-11-03|1276.00
#2016-11-04|1251.89
#2016-11-07|1254.38
#2016-11-08|1244.15
#2016-11-09|1216.97
#2016-11-10|1257.71
#2016-11-11|1252.27
#2016-11-14|1234.88
#2016-11-15|1233.63
#2016-11-16|1231.94
#2016-11-17|1236.74
#2016-11-18|1217.62
#2016-11-21|1219.47
#2016-11-22|1223.83
#2016-11-23|1213.44
#2016-11-24|1198.65
#2016-11-25|1210.08
#2016-11-28|1214.61
#2016-11-29|1209.76
#2016-11-30|1195.40
#2016-12-01|1191.05
#2016-12-02|1186.27
#2016-12-05|1173.88
#2016-12-06|1176.56
#2016-12-07|1170.72
#2016-12-08|1159.48
#2016-12-09|1164.36
#2016-12-12|1170.10
#2016-12-13|1193.52
#2016-12-14|1190.66
#2016-12-15|1161.36
#2016-12-16|1162.73
#2016-12-19|1175.99
#2016-12-20|1173.61
#2016-12-21|1168.36
#2016-12-22|1162.58
#2016-12-23|1162.14
#2016-12-26|1168.54
#2016-12-27|1170.93
#2016-12-28|1172.60
#2016-12-29|1177.22
#2016-12-30|1186.67
#2017-01-02|1186.95
#2017-01-03|1177.22
#2017-01-04|1193.20
#2017-01-05|1216.38
#2017-01-06|1213.35
#2017-01-09|1215.53
#2017-01-10|1230.38
#2017-01-11|1224.65
#2017-01-12|1221.58
#2017-01-13|1223.09
#2017-01-16|1221.05
#2017-01-17|1218.86
#2017-01-18|1212.50
#2017-01-19|1213.37
#2017-01-20|1215.88
#2017-01-23|1214.82
#2017-01-24|1214.35
#2017-01-25|1215.22
#2017-01-26|1213.98
#2017-01-27|1212.67
#2017-01-30|1217.94
#2017-01-31|1216.45
#2017-02-01|1212.82
#2017-02-02|1226.86
#2017-02-03|1239.24
#2017-02-06|1243.02
#2017-02-07|1241.28
#2017-02-08|1249.26
#2017-02-09|1241.14
#2017-02-10|1255.20
#2017-02-13|1259.39
#2017-02-14|1238.33
#2017-02-15|1244.59
#2017-02-16|1261.53
#2017-02-17|1261.78
#2017-02-20|1257.78
#2017-02-21|1257.55
#2017-02-22|1264.71
#2017-02-23|1276.27
#2017-02-24|1271.26
#2017-02-27|1268.88
#2017-02-28|1266.76
#2017-03-01|1263.15
#2017-03-02|1261.36
#2017-03-03|1256.08
#2017-03-06|1257.47
#2017-03-07|1257.35
#2017-03-08|1247.26
#2017-03-09|1243.41
#2017-03-10|1260.21
#2017-03-13|1265.33
#2017-03-14|1269.24
#2017-03-15|1268.46
#2017-03-16|1281.53
#2017-03-17|1277.90
#2017-03-20|1284.32
#2017-03-21|1286.21
#2017-03-22|1274.49
#2017-03-23|1276.60
#2017-03-24|1287.82
#2017-03-27|1281.61
#2017-03-28|1296.74
#2017-03-29|1290.76
#2017-03-30|1284.60
#2017-03-31|1272.23
#2017-04-03|1282.68
#2017-04-04|1284.50
#2017-04-05|1282.88
#2017-04-06|1276.49
#2017-04-07|1279.07
#2017-04-10|1271.01
#2017-04-11|1281.63
#2017-04-12|1280.29
#2017-04-13|1284.78
#2017-04-14|1275.31
#2017-04-17|1289.79
#2017-04-18|1285.47
#2017-04-19|1282.10
#2017-04-20|1275.59
#2017-04-21|1284.61
#2017-04-24|1291.82
#2017-04-25|1287.10
#2017-04-26|1282.77
#2017-04-27|1281.12
#2017-04-28|1281.65
#2017-05-01|1282.85
#2017-05-02|1283.56
#2017-05-03|1280.51
#2017-05-04|1277.15
#2017-05-05|1276.46
#2017-05-08|1293.74
#2017-05-09|1286.39
#2017-05-10|1294.12
#2017-05-11|1294.25
#2017-05-12|1295.50
#2017-05-15|1299.97
#2017-05-16|1304.04
#2017-05-17|1310.34
#2017-05-18|1299.76
#2017-05-19|1295.63
#2017-05-22|1297.92
#2017-05-23|1294.73
#2017-05-24|1287.52
#2017-05-25|1287.02
#2017-05-26|1285.41
#2017-05-29|1279.77
#2017-05-30|1282.20
#2017-05-31|1281.67
#2017-06-01|1289.44
#2017-06-02|1305.37
#2017-06-05|1313.28
#2017-06-06|1301.17
#2017-06-07|1304.71
#2017-06-08|1302.42
#2017-06-09|1292.16
#2017-06-12|1299.08
#2017-06-13|1302.41
#2017-06-14|1320.47
#2017-06-15|1311.14
#2017-06-16|1314.61
#2017-06-19|1319.05
#2017-06-20|1315.84
#2017-06-21|1316.60
#2017-06-22|1323.99
#2017-06-23|1333.30
#2017-06-26|1337.21
#2017-06-27|1328.73
#2017-06-28|1322.66
#2017-06-29|1326.11
#2017-06-30|1319.23
#2017-07-03|1306.04
#2017-07-04|1301.73
#2017-07-05|1294.33
#2017-07-06|1297.62
#2017-07-07|1285.43
#2017-07-10|1287.98
#2017-07-11|1289.14
#2017-07-12|1291.29
#2017-07-13|1299.05
#2017-07-14|1307.00
#2017-07-17|1306.18
#2017-07-18|1308.42
#2017-07-19|1316.31
#2017-07-20|1321.11
#2017-07-21|1320.29
#2017-07-24|1312.51
#2017-07-25|1310.10
#2017-07-26|1311.31
#2017-07-27|1310.49
#2017-07-28|1306.01
#2017-07-31|1309.55
#2017-08-01|1315.05
#2017-08-02|1315.57
#2017-08-03|1313.98
#2017-08-04|1308.20
#2017-08-07|1311.38
#2017-08-08|1303.22
#2017-08-09|1295.79
#2017-08-10|1295.05
#2017-08-11|1289.95
#2017-08-14|1281.76
#2017-08-15|1280.90
#2017-08-16|1287.16
#2017-08-17|1294.26
#2017-08-18|1295.47
#2017-08-21|1289.45
#2017-08-22|1289.97
#2017-08-23|1292.77
#2017-08-24|1293.20
#2017-08-25|1298.11
#2017-08-28|1304.98
#2017-08-29|1307.12
#2017-08-30|1301.96
#2017-08-31|1312.18
#2017-09-01|1321.96
#2017-09-04|1316.58
#2017-09-05|1318.92
#2017-09-06|1319.01
#2017-09-07|1324.42
#2017-09-08|1329.48
#2017-09-11|1335.09
#2017-09-12|1336.08
#2017-09-13|1330.98
#2017-09-14|1330.84
#2017-09-15|1334.59
#2017-09-18|1334.17
#2017-09-19|1343.07
#2017-09-20|1345.41
#2017-09-21|1334.49
#2017-09-22|1335.28
#2017-09-25|1338.63
#2017-09-26|1330.86
#2017-09-27|1319.96
#2017-09-28|1319.97
#2017-09-29|1328.39
#2017-10-02|1328.67
#2017-10-03|1339.69
#2017-10-04|1342.91
#2017-10-05|1341.28
#2017-10-06|1341.52
#2017-10-09|1344.81
#2017-10-10|1355.42
#2017-10-11|1355.84
#2017-10-12|1364.68
#2017-10-13|1377.10
#2017-10-16|1387.49
#2017-10-17|1388.70
#2017-10-18|1392.75
#2017-10-19|1397.07
#2017-10-20|1393.61
#2017-10-23|1395.74
#2017-10-24|1399.49
#2017-10-25|1384.09
#2017-10-26|1381.23
#2017-10-27|1394.33
#2017-10-30|1395.19
#2017-10-31|1391.11
#2017-11-01|1398.93
#2017-11-02|1407.18
#2017-11-03|1405.39
#2017-11-06|1411.95
#2017-11-07|1413.77
#2017-11-08|1417.81
#2017-11-09|1412.24
#2017-11-10|1415.02
#2017-11-13|1407.48
#2017-11-14|1404.07
#2017-11-15|1401.09
#2017-11-16|1422.21
#2017-11-17|1431.16
#2017-11-20|1427.25
#2017-11-21|1432.65
#2017-11-22|1433.11
#2017-11-23|1437.41
#2017-11-24|1438.83
#2017-11-27|1440.37
#2017-11-28|1443.61
#2017-11-29|1440.32
#2017-11-30|1438.40
#2017-12-01|1439.07
#2017-12-04|1434.85
#2017-12-05|1428.63
#2017-12-06|1405.35
#2017-12-07|1410.62
#2017-12-08|1419.41
#2017-12-11|1436.09
#2017-12-12|1428.96
#2017-12-13|1443.55
#2017-12-14|1454.88
#2017-12-15|1452.14
#2017-12-18|1467.24
#2017-12-19|1466.27
#2017-12-20|1464.41
#2017-12-21|1463.39
#2017-12-22|1458.67
#2017-12-25|1462.10
#2017-12-26|1463.03
#2017-12-27|1472.39
#2017-12-28|1477.77
#2017-12-29|1482.84
#2018-01-01|1482.90
#2018-01-02|1490.72
#2018-01-03|1493.91
#2018-01-04|1520.41
#2018-01-05|1530.37
#2018-01-08|1544.83
#2018-01-09|1545.65
#2018-01-10|1552.17
#2018-01-11|1545.08
#2018-01-12|1550.26
#2018-01-15|1561.83
#2018-01-16|1558.53
#2018-01-17|1542.87
#2018-01-18|1534.09
#2018-01-19|1536.24
#2018-01-22|1545.01
#2018-01-23|1569.70
#2018-01-24|1584.09
#2018-01-25|1578.67
#2018-01-26|1586.66
#2018-01-29|1586.25
#2018-01-30|1573.45
#2018-01-31|1563.02
#2018-02-01|1571.97
#2018-02-02|1561.31
#2018-02-05|1536.20
#2018-02-06|1480.52
#2018-02-07|1488.69
#2018-02-08|1510.11
#2018-02-09|1496.36
#2018-02-12|1509.85
#2018-02-13|1515.26
#2018-02-14|1537.23
#2018-02-15|1553.66
#2018-02-16|1569.01
#2018-02-19|1579.39
#2018-02-20|1564.36
#2018-02-21|1552.39
#2018-02-22|1555.95
#2018-02-23|1573.59
#2018-02-26|1599.86
#2018-02-27|1606.29
#2018-02-28|1601.86
#2018-03-01|1575.99
#2018-03-02|1572.85
#2018-03-05|1568.66
#2018-03-06|1586.05
#2018-03-07|1566.98
#2018-03-08|1593.55
#2018-03-09|1583.67
#2018-03-12|1606.79
#2018-03-13|1611.97
#2018-03-14|1606.05
#2018-03-15|1611.69
#2018-03-16|1609.59
#2018-03-19|1607.63
#2018-03-20|1601.05
#2018-03-21|1594.38
#2018-03-22|1613.78
#2018-03-23|1568.24
#2018-03-26|1577.31
#2018-03-27|1596.62
#2018-03-28|1574.39
#2018-03-29|1578.78
#2018-03-30|1580.11
#2018-04-02|1577.08
#2018-04-03|1581.52
#2018-04-04|1590.82
#2018-04-05|1602.63
#2018-04-06|1603.82
#2018-04-09|1624.39
#2018-04-10|1611.05
#2018-04-11|1591.36
#2018-04-12|1582.39
#2018-04-13|1570.80
#2018-04-16|1593.18
#2018-04-17|1585.12
#2018-04-18|1586.65
#2018-04-19|1580.72
#2018-04-20|1566.93
#2018-04-23|1539.84
#2018-04-24|1541.19
#2018-04-25|1540.47
#2018-04-26|1547.34
#2018-04-27|1575.44
#2018-04-30|1570.68
#2018-05-01|1566.96
#2018-05-02|1550.11
#2018-05-03|1559.94
#2018-05-04|1554.43
#2018-05-07|1559.43
#2018-05-08|1563.12
#2018-05-09|1548.20
#2018-05-10|1554.95
#2018-05-11|1568.68
#2018-05-14|1578.73
#2018-05-15|1573.48
#2018-05-16|1579.87
#2018-05-17|1583.03
#2018-05-18|1596.16
#2018-05-21|1592.66
#2018-05-22|1591.20
#2018-05-23|1585.17
#2018-05-24|1601.46
#2018-05-25|1608.42
#2018-05-28|1607.87
#2018-05-29|1605.21
#2018-05-30|1594.33
#2018-05-31|1608.57
#2018-06-01|1605.90
#2018-06-04|1618.61
#2018-06-05|1611.74
#2018-06-06|1614.90
#2018-06-07|1613.01
#2018-06-08|1612.52
#2018-06-11|1615.69
#2018-06-12|1631.43
#2018-06-13|1631.32
#2018-06-14|1617.78
#2018-06-15|1630.32
#2018-06-18|1627.85
#2018-06-19|1609.93
#2018-06-20|1634.95
#2018-06-21|1638.99
#2018-06-22|1646.51
#2018-06-25|1633.30
#2018-06-26|1629.29
#2018-06-27|1612.20
#2018-06-28|1594.05
#2018-06-29|1606.00
#2018-07-02|1579.37
#2018-07-03|1587.38
#2018-07-04|1584.54
#2018-07-05|1577.34
#2018-07-06|1600.49
#2018-07-09|1620.79
#2018-07-10|1610.28
#2018-07-11|1594.35
#2018-07-12|1615.02
#2018-07-13|1631.43
#2018-07-16|1621.41
#2018-07-17|1625.62
#2018-07-18|1632.40
#2018-07-19|1620.35
#2018-07-20|1641.42
#2018-07-23|1629.06
#2018-07-24|1631.60
#2018-07-25|1628.46
#2018-07-26|1624.09
#2018-07-27|1631.73
#2018-07-30|1613.21
#2018-07-31|1606.87
#2018-08-01|1626.21
#2018-08-02|1613.09
#2018-08-03|1612.24
#2018-08-06|1600.57
#2018-08-07|1610.32
#2018-08-08|1611.98
#2018-08-09|1607.78
#2018-08-10|1597.45
#2018-08-13|1577.61
#2018-08-14|1589.99
#2018-08-15|1596.96
#2018-08-16|1595.08
#2018-08-17|1602.93
#2018-08-20|1605.71
#2018-08-21|1625.02
#2018-08-22|1622.42
#2018-08-23|1622.90
#2018-08-24|1649.08
#2018-08-27|1661.35
#2018-08-28|1655.45
#2018-08-29|1653.23
#2018-08-30|1653.60
#2018-08-31|1670.10
#2018-09-03|1665.60
#2018-09-04|1663.98
#2018-09-05|1987.13
#2018-09-06|1630.76
#2018-09-07|1624.14
#2018-09-10|1626.88
#2018-09-11|1637.44
#2018-09-12|1633.57
#2018-09-13|1633.51
#2018-09-14|1641.54
#2018-09-17|1636.70
#2018-09-18|1649.62
#2018-09-19|1662.75
#2018-09-20|1666.62
#2018-09-21|1670.68
#2018-09-24|1658.85
#2018-09-25|1669.96
#2018-09-26|1680.81
#2018-09-27|1667.54
#2018-09-28|1674.52
#2018-10-01|1669.27
#2018-10-02|1673.48
#2018-10-03|1665.79
#2018-10-04|1642.58
#2018-10-05|1631.98
#2018-10-08|1629.31
#2018-10-09|1602.15
#2018-10-10|1614.79
#2018-10-11|1558.29
#2018-10-12|1563.75
#2018-10-15|1557.98
#2018-10-16|1561.02
#2018-10-17|1581.88
#2018-10-18|1571.45
#2018-10-19|1578.54
#2018-10-22|1569.35
#2018-10-23|1524.70
#2018-10-24|1519.12
#2018-10-25|1474.62
#2018-10-26|1474.09
#2018-10-29|1467.65
#2018-10-30|1485.32
#2018-10-31|1503.84
#2018-11-01|1496.85
#2018-11-02|1536.27
#2018-11-05|1517.74
#2018-11-06|1541.03
#2018-11-07|1539.91
#2018-11-08|1556.33
#2018-11-09|1546.55
#2018-11-12|1537.78
#2018-11-13|1514.56
#2018-11-14|1503.27
#2018-11-15|1509.53
#2018-11-16|1516.20
#2018-11-19|1533.91
#2018-11-20|1504.09
#2018-11-21|1499.50
#2018-11-22|1517.69
#2018-11-23|1514.12
#2018-11-26|1506.99
#2018-11-27|1494.84
#2018-11-28|1504.66
#2018-11-29|1526.11
#2018-11-30|1540.74
#2018-12-03|1554.97
#2018-12-04|1541.11
#2018-12-05|1531.58
#2018-12-06|1492.07
#2018-12-07|1501.35
#2018-12-10|1461.96
#2018-12-11|1452.31
#2018-12-12|1485.52
#2018-12-13|1495.56
#2018-12-14|1466.98
#2018-12-17|1473.06
#2018-12-18|1444.73
#2018-12-19|1438.95
#2018-12-20|1417.26
#2018-12-21|1407.18
#2018-12-24|1407.71
#2018-12-25|1353.85
#2018-12-26|1372.29
#2018-12-27|1409.25
#2018-12-28|1405.20
#2018-12-31|1410.83
#2019-01-01|1411.09
#2019-01-02|1404.10
#2019-01-03|1413.53
#2019-01-04|1415.26
#2019-01-07|1434.73
#2019-01-08|1440.75
#2019-01-09|1473.21
#2019-01-10|1470.22
#2019-01-11|1470.56
#2019-01-14|1467.71
#2019-01-15|1477.32
#2019-01-16|1475.91
#2019-01-17|1473.11
#2019-01-18|1485.26
#2019-01-21|1483.20
#2019-01-22|1481.57
#2019-01-23|1480.07
#2019-01-24|1488.43
#2019-01-25|1487.54
#2019-01-28|1481.27
#2019-01-29|1484.71
#2019-01-30|1480.10
#2019-01-31|1497.07
#2019-02-01|1511.02
#2019-02-04|1512.93
#2019-02-05|1500.62
#2019-02-06|1495.02
#2019-02-07|1490.70
#2019-02-08|1480.82
#2019-02-11|1471.10
#2019-02-12|1499.51
#2019-02-13|1496.56
#2019-02-14|1501.62
#2019-02-15|1491.50
#2019-02-18|1506.59
#2019-02-19|1499.49
#2019-02-20|1509.75
#2019-02-21|1512.15
#2019-02-22|1512.22
#2019-02-25|1520.59
#2019-02-26|1528.90
#2019-02-27|1538.61
#2019-02-28|1531.35
#2019-03-01|1545.13
#2019-03-04|1566.75
#2019-03-05|1563.37
#2019-03-06|1557.64
#2019-03-07|1548.98
#2019-03-08|1534.95
#2019-03-11|1539.02
#2019-03-12|1561.79
#2019-03-13|1550.97
#2019-03-14|1541.84
#2019-03-15|1556.36
#2019-03-18|1564.95
#2019-03-19|1560.41
#2019-03-20|1558.49
#2019-03-21|1565.72
#2019-03-22|1553.45
#2019-03-25|1507.43
#2019-03-26|1529.22
#2019-03-27|1525.60
#2019-03-28|1503.78
#2019-03-29|1526.50
#2019-04-01|1541.80
#2019-04-02|1536.70
#2019-04-03|1541.23
#2019-04-04|1528.19
#2019-04-05|1520.68
#2019-04-08|1528.87
#2019-04-09|1536.67
#2019-04-10|1534.15
#2019-04-11|1528.57
#2019-04-12|1510.52
#2019-04-15|1514.29
#2019-04-16|1516.32
#2019-04-17|1504.03
#2019-04-18|1468.42
#2019-04-19|1472.67
#2019-04-22|1475.89
#2019-04-23|1482.06
#2019-04-24|1490.62
#2019-04-25|1489.19
#2019-04-26|1499.79
#2019-04-29|1502.16
#2019-04-30|1504.82
#2019-05-01|1507.69
#2019-05-02|1502.37
#2019-05-03|1504.42
#2019-05-06|1499.55
#2019-05-07|1519.99
#2019-05-08|1494.41
#2019-05-09|1485.81
#2019-05-10|1494.67
#2019-05-13|1484.61
#2019-05-14|1479.64
#2019-05-15|1472.83
#2019-05-16|1470.71
#2019-05-17|1480.48
#2019-05-20|1481.32
#2019-05-21|1469.29
#2019-05-22|1468.97
#2019-05-23|1472.49
#2019-05-24|1479.04
#2019-05-27|1482.73
#2019-05-28|1488.72
#2019-05-29|1470.03
#2019-05-30|1448.08
#2019-05-31|1452.87
#2019-06-03|1452.14
#2019-06-04|1449.22
#2019-06-05|1469.45
#2019-06-06|1465.48
#2019-06-07|1475.43
#2019-06-10|1484.99
#2019-06-11|1496.06
#2019-06-12|1487.64
#2019-06-13|1484.43
#2019-06-14|1481.86
#2019-06-17|1468.42
#2019-06-18|1470.38
#2019-06-19|1491.07
#2019-06-20|1510.84
#2019-06-21|1477.97
#2019-06-24|1489.17
#2019-06-25|1489.83
#2019-06-26|1489.94
#2019-06-27|1487.40
#2019-06-28|1491.22
#2019-07-01|1511.31
#2019-07-02|1519.88
#2019-07-03|1520.80
#2019-07-04|1523.73
#2019-07-05|1522.17
#2019-07-08|1494.84
#2019-07-09|1491.84
#2019-07-10|1502.86
#2019-07-11|1513.46
#2019-07-12|1512.83
#2019-07-15|1515.72
#2019-07-16|1511.50
#2019-07-17|1509.46
#2019-07-18|1498.15
#2019-07-19|1520.96
#2019-07-22|1504.54
#2019-07-23|1506.25
#2019-07-24|1502.99
#2019-07-25|1503.79
#2019-07-26|1501.75
#2019-07-29|1503.36
#2019-07-30|1510.05
#2019-07-31|1514.75
#2019-08-01|1518.84
#2019-08-02|1514.14
#2019-08-05|1480.84
#2019-08-06|1463.43
#2019-08-07|1476.18
#2019-08-08|1485.57
#2019-08-09|1497.56
#2019-08-12|1503.21
#2019-08-13|1474.30
#2019-08-14|1499.39
#2019-08-15|1478.08
#2019-08-16|1482.64
#2019-08-19|1492.25
#2019-08-20|1513.41
#2019-08-21|1508.67
#2019-08-22|1507.14
#2019-08-23|1513.15
#2019-08-26|1484.71
#2019-08-27|1495.22
#2019-08-28|1489.08
#2019-08-29|1494.78
#2019-08-30|1519.35
#2019-09-02|1514.02
#2019-09-03|1516.92
#2019-09-04|1521.13
#2019-09-05|1533.69
#2019-09-06|1539.98
#2019-09-09|1544.36
#2019-09-10|1517.23
#2019-09-11|1520.28
#2019-09-12|1525.34
#2019-09-13|1537.01
#2019-09-16|1535.46
#2019-09-17|1538.18
#2019-09-18|1533.45
#2019-09-19|1541.28
#2019-09-20|1549.50
#2019-09-23|1549.96
#2019-09-24|1557.61
#2019-09-25|1554.20
#2019-09-26|1548.41
#2019-09-27|1533.19
#2019-09-30|1516.61
#2019-10-01|1524.07
#2019-10-02|1515.42
#2019-10-03|1503.29
#2019-10-04|1511.53
#2019-10-07|1512.78
#2019-10-08|1529.05
#2019-10-09|1517.58
#2019-10-10|1514.44
#2019-10-11|1522.81
#2019-10-14|1527.98
#2019-10-15|1551.18
#2019-10-16|1567.64
#2019-10-17|1571.12
#2019-10-18|1568.53
#2019-10-21|1562.05
#2019-10-22|1566.96
#2019-10-23|1579.22
#2019-10-24|1591.65
#2019-10-25|1616.57
#2019-10-28|1616.39
#2019-10-29|1633.98
#2019-10-30|1642.08
#2019-10-31|1655.58
#2019-11-01|1647.36
#2019-11-04|1649.32
#2019-11-05|1654.23
#2019-11-06|1653.10
#2019-11-07|1667.52
#2019-11-08|1673.97
#2019-11-11|1676.10
#2019-11-12|1669.82
#2019-11-13|1663.28
#2019-11-14|1661.96
#2019-11-15|1678.99
#2019-11-18|1691.56
#2019-11-19|1712.15
#2019-11-20|1712.18
#2019-11-21|1700.72
#2019-11-22|1701.34
#2019-11-25|1708.51
#2019-11-26|1717.71
#2019-11-27|1719.36
#2019-11-28|1721.56
#2019-11-29|1704.86
#2019-12-02|1724.90
#2019-12-03|1716.66
#2019-12-04|1700.36
#2019-12-05|1711.38
#2019-12-06|1717.31
#2019-12-09|1706.20
#2019-12-10|1710.51
#2019-12-11|1711.79
#2019-12-12|1707.12
#2019-12-13|1723.73
#2019-12-16|1719.92
#2019-12-17|1745.64
#2019-12-18|1739.82
#2019-12-19|1741.52
#2019-12-20|1737.66
#2019-12-23|1747.42
#2019-12-24|1751.16
#2019-12-25|1751.44
#2019-12-26|1753.79
#2019-12-27|1755.80
#2019-12-30|1758.01
#2019-12-31|1753.53
#2020-01-01|1753.52
#2020-01-02|1756.19
#2020-01-03|1756.67
#2020-01-06|1724.10
#2020-01-07|1748.53
#2020-01-08|1732.05
#2020-01-09|1755.00
#2020-01-10|1775.86
#2020-01-13|1770.99
#2020-01-14|1775.60
#2020-01-15|1777.58
#2020-01-16|1794.04
#2020-01-17|1796.12
#2020-01-20|1799.81
#2020-01-21|1795.43
#2020-01-22|1811.46
#2020-01-23|1805.89
#2020-01-24|1812.53
#2020-01-27|1802.93
#2020-01-28|1794.90
#2020-01-29|1796.99
#2020-01-30|1772.36
#2020-01-31|1785.95
#2020-02-03|1778.81
#2020-02-04|1787.78
#2020-02-05|1800.80
#2020-02-06|1839.72
#2020-02-07|1849.58
#2020-02-10|1838.06
#2020-02-11|1842.94
#2020-02-12|1839.76
#2020-02-13|1834.45
#2020-02-14|1829.21
#2020-02-17|1813.03
#2020-02-18|1797.90
#2020-02-19|1810.70
#2020-02-20|1791.24
#2020-02-21|1787.06
#2020-02-24|1774.22
#2020-02-25|1741.51
#2020-02-26|1706.17
#2020-02-27|1699.98
#2020-02-28|1661.76
#2020-03-02|1676.36
#2020-03-03|1688.87
#2020-03-04|1683.59
#2020-03-05|1725.27
#2020-03-06|1709.75
#2020-03-09|1665.08
#2020-03-10|1674.02
#2020-03-11|1634.63
#2020-03-12|1528.60
#2020-03-13|1497.38
#2020-03-16|1435.81
#2020-03-17|1442.47
#2020-03-18|1394.28
#2020-03-19|1404.47
#2020-03-20|1398.76
#2020-03-23|1394.92
#2020-03-24|1426.74
#2020-03-25|1503.66
#2020-03-26|1525.82
#2020-03-27|1579.75
#2020-03-30|1614.26
#2020-03-31|1601.72
#2020-04-01|1568.96
#2020-04-02|1550.14
#2020-04-03|1547.44
#2020-04-06|1598.83
#2020-04-07|1622.75
#2020-04-08|1656.54
#2020-04-09|1676.90
#2020-04-10|1690.87
#2020-04-13|1696.84
#2020-04-14|1724.65
#2020-04-15|1725.54
#2020-04-16|1703.38
#2020-04-17|1730.01
#2020-04-20|1706.99
#2020-04-21|1681.83
#2020-04-22|1692.59
#2020-04-23|1697.10
#2020-04-24|1709.27
#2020-04-27|1740.01
#2020-04-28|1744.21
#2020-04-29|1745.96
#2020-04-30|1731.54
#2020-05-01|1699.48
#2020-05-04|1694.45
#2020-05-05|1696.68
#2020-05-06|1707.82
#2020-05-07|1712.23
#2020-05-08|1733.17
#2020-05-11|1713.91
#2020-05-12|1729.42
#2020-05-13|1757.34
#2020-05-14|1750.16
#2020-05-15|1747.02
#2020-05-18|1763.84
#2020-05-19|1769.38
#2020-05-20|1794.81
#2020-05-21|1787.63
#2020-05-22|1761.47
#2020-05-25|1788.88
#2020-05-26|1831.53
#2020-05-27|1818.88
#2020-05-28|1833.98
#2020-05-29|1866.67
#2020-06-01|1885.49
#2020-06-02|1882.62
#2020-06-03|1884.75
#2020-06-04|1903.25
#2020-06-05|1884.44
#2020-06-08|1890.79
#2020-06-09|1895.88
#2020-06-10|1917.97
#2020-06-11|1897.87
#2020-06-12|1881.48
#2020-06-15|1843.58
#2020-06-16|1906.10
#2020-06-17|1915.95
#2020-06-18|1912.96
#2020-06-19|1921.23
#2020-06-22|1935.05
#2020-06-23|1955.25
#2020-06-24|1951.14
#2020-06-25|1952.45
#2020-06-26|1957.15
#2020-06-29|1930.97
#2020-06-30|1925.47
#2020-07-01|1903.82
#2020-07-02|1916.87
#2020-07-03|1939.25
#2020-07-06|1940.74
#2020-07-07|1926.53
#2020-07-08|1914.48
#2020-07-09|1919.52
#2020-07-10|1915.24
#2020-07-13|1934.44
#2020-07-14|1915.43
#2020-07-15|1939.31
#2020-07-16|1893.32
#2020-07-17|1915.06
#2020-07-20|1922.62
#2020-07-21|1966.52
#2020-07-22|1937.61
#2020-07-23|1947.81
#2020-07-24|1933.48
#2020-07-27|1943.37
#2020-07-28|1963.10
#2020-07-29|1959.06
#2020-07-30|1967.77
#2020-07-31|1932.06
#2020-08-03|1954.73
#2020-08-04|1974.63
#2020-08-05|1986.53
#2020-08-06|1976.74
#2020-08-07|1961.21
#2020-08-10|1968.36
#2020-08-11|1990.98
#2020-08-12|1974.34
#2020-08-13|1999.57
#2020-08-14|2010.81
#2020-08-17|2000.78
#2020-08-18|2037.49
#2020-08-19|2052.13
#2020-08-20|2021.70
#2020-08-21|2025.36
#2020-08-24|2037.88
#2020-08-25|2013.88
#2020-08-26|2023.20
#2020-08-27|2023.07
#2020-08-28|2029.48
#2020-08-31|2013.52
#2020-09-01|2016.81
#2020-09-02|2019.59
#2020-09-03|2018.85
#2020-09-04|1971.45
#2020-09-07|1971.28
#2020-09-08|1985.68
#2020-09-09|1957.84
#2020-09-10|1966.75
#2020-09-11|1995.85
#2020-09-14|2013.82
#2020-09-15|2023.65
#2020-09-16|2052.36
#2020-09-17|2038.47
#2020-09-18|2049.94
#2020-09-21|2028.59
#2020-09-22|2020.59
#2020-09-23|2028.16
#2020-09-24|2003.44
#2020-09-25|2003.47
#2020-09-28|2027.99
#2020-09-29|2022.56
#2020-09-30|2005.83
#2020-10-01|2010.63
#2020-10-02|1985.29
#2020-10-05|2003.03
#2020-10-06|2015.56
#2020-10-07|2003.30
#2020-10-08|2029.51
#2020-10-09|2026.82
#2020-10-12|2041.25
#2020-10-13|2029.27
#2020-10-14|2035.88
#2020-10-15|1998.89
#2020-10-16|1982.77
#2020-10-19|1994.66
#2020-10-20|1982.14
#2020-10-21|1993.55
#2020-10-22|1963.22
#2020-10-23|1952.06
#2020-10-26|1940.37
#2020-10-27|1950.65
#2020-10-28|1955.63
#2020-10-29|1946.24
#2020-10-30|1903.95
#2020-11-02|1922.60
#2020-11-03|1944.63
#2020-11-04|1983.70
#2020-11-05|2075.50
#2020-11-06|2074.82
#2020-11-09|2068.85
#2020-11-10|2039.77
#2020-11-11|2059.83
#2020-11-12|2073.23
#2020-11-13|2078.61
#2020-11-16|2095.41
#2020-11-17|2085.89
#2020-11-18|2090.95
#2020-11-19|2080.57
#2020-11-20|2087.87
#2020-11-23|2081.51
#2020-11-24|2101.02
#2020-11-25|2103.40
#2020-11-26|2125.09
#2020-11-27|2150.02
#2020-11-30|2133.88
#2020-12-01|2139.40
#2020-12-02|2130.20
#2020-12-03|2136.73
#2020-12-04|2142.09
#2020-12-07|2146.82
#2020-12-08|2120.27
#2020-12-09|2141.81
#2020-12-10|2137.75
#2020-12-11|2140.46
#2020-12-14|2122.49
#2020-12-15|2139.88
#2020-12-16|2145.71
#2020-12-17|2170.07
#2020-12-18|2178.58
#2020-12-21|2171.59
#2020-12-22|2159.13
#2020-12-23|2175.79
#2020-12-24|2176.26
#2020-12-25|2171.59
#2020-12-28|2175.08
#2020-12-29|2218.55
#2020-12-30|2221.93
#2020-12-31|2224.28
#2021-01-01|2225.24
#2021-01-04|2222.22
#2021-01-05|2219.28
#2021-01-06|2197.01
#2021-01-07|2198.33
#2021-01-08|2239.45
#2021-01-11|2228.00
#2021-01-12|2243.14
#2021-01-13|2228.27
#2021-01-14|2230.58
#2021-01-15|2201.34
#2021-01-18|2199.98
#2021-01-19|2216.06
#2021-01-20|2233.03
#2021-01-21|2235.92
#2021-01-22|2240.15
#2021-01-25|2268.35
#2021-01-26|2248.24
#2021-01-27|2227.55
#2021-01-28|2178.25
#2021-01-29|2164.73
#2021-02-01|2205.08
#2021-02-02|2206.83
#2021-02-03|2219.70
#2021-02-04|2187.08
#2021-02-05|2202.85
#2021-02-08|2217.70
#2021-02-09|2219.32
#2021-02-10|2228.74
#2021-02-11|2229.93
#2021-02-12|2220.55
#2021-02-15|2241.63
#2021-02-16|2251.33
#2021-02-17|2226.24
#2021-02-18|2221.75
#2021-02-19|2212.98
#2021-02-22|2168.25
#2021-02-23|2163.83
#2021-02-24|2105.71
#2021-02-25|2126.23
#2021-02-26|2039.22
#2021-03-01|2082.92
#2021-03-02|2078.83
#2021-03-03|2090.37
#2021-03-04|2029.26
#2021-03-05|1999.60
#2021-03-08|1972.21
#2021-03-09|1994.64
#2021-03-10|2013.39
#2021-03-11|2037.46
#2021-03-12|2040.23
#2021-03-15|2041.34
#2021-03-16|2072.70
#2021-03-17|2074.13
#2021-03-18|2084.81
#2021-03-19|2067.78
#2021-03-22|2063.24
#2021-03-23|2048.71
#2021-03-24|2024.18
#2021-03-25|2034.12
#2021-03-26|2071.46
#2021-03-29|2069.88
#2021-03-30|2058.59
#2021-03-31|2047.09
#2021-04-01|2070.80
#2021-04-02|2069.02
#2021-04-05|2070.82
#2021-04-06|2053.39
#2021-04-07|2050.96
#2021-04-08|2056.63
#2021-04-09|2054.96
#2021-04-12|2044.82
#2021-04-13|2049.31
#2021-04-14|2067.03
#2021-04-15|2072.33
#2021-04-16|2079.74
#2021-04-19|2098.94
#2021-04-20|2082.11
#2021-04-21|2065.50
#2021-04-22|2106.06
#2021-04-23|2115.82
#2021-04-26|2103.02
#2021-04-27|2071.14
#2021-04-28|2066.29
#2021-04-29|2070.74
#2021-04-30|2052.51
#2021-05-03|2050.03
#2021-05-04|2045.91
#2021-05-05|2043.74
#2021-05-06|2060.32
#2021-05-07|2058.76
#2021-05-10|2091.59
#2021-05-11|2057.61
#2021-05-12|2035.04
#2021-05-13|2009.49
#2021-05-14|2051.13
#2021-05-17|2050.41
#2021-05-18|2078.54
#2021-05-19|2082.26
#2021-05-20|2077.95
#2021-05-21|2099.74
#2021-05-24|2099.61
#2021-05-25|2110.36
#2021-05-26|2108.53
#2021-05-27|2109.30
#2021-05-28|2101.74
#2021-05-31|2124.81
#2021-06-01|2116.61
#2021-06-02|2094.83
#2021-06-03|2095.58
#2021-06-04|2101.62
#2021-06-07|2109.56
#2021-06-08|2136.27
#2021-06-09|2137.24
#2021-06-10|2155.66
#2021-06-11|2173.58
#2021-06-14|2178.02
#2021-06-15|2186.89
#2021-06-16|2172.24
#2021-06-17|2148.03
#2021-06-18|2169.23
#2021-06-21|2154.82
#2021-06-22|2182.87
#2021-06-23|2184.38
#2021-06-24|2177.20
#2021-06-25|2181.16
#2021-06-28|2188.96
#2021-06-29|2179.21
#2021-06-30|2161.07
#2021-07-01|2150.07
#2021-07-02|2143.55
#2021-07-05|2140.21
#2021-07-06|2106.39
#2021-07-07|2118.99
#2021-07-08|2095.39
#2021-07-09|2090.81
#2021-07-12|2118.94
#2021-07-13|2120.69
#2021-07-14|2142.71
#2021-07-15|2122.59
#2021-07-16|2106.88
#2021-07-19|2111.95
#2021-07-20|2102.91
#2021-07-21|2097.63
#2021-07-22|2102.71
#2021-07-23|2092.43
#2021-07-26|2075.48
#2021-07-27|2040.74
#2021-07-28|2052.31
#2021-07-29|2089.41
#2021-07-30|2045.61
#2021-08-02|2082.27
#2021-08-03|2094.54
#2021-08-04|2087.19
#2021-08-05|2087.36
#2021-08-06|2070.82
#2021-08-09|2069.85
#2021-08-10|2091.42
#2021-08-11|2087.67
#2021-08-12|2072.19
#2021-08-13|2091.72
#2021-08-16|2081.90
#2021-08-17|2068.79
#2021-08-18|2069.20
#2021-08-19|2076.70
#2021-08-20|2051.59
#2021-08-23|2092.23
#2021-08-24|2116.79
#2021-08-25|2113.83
#2021-08-26|2095.84
#2021-08-27|2093.55
#2021-08-30|2113.05
#2021-08-31|2141.79
#2021-09-01|2152.57
#2021-09-02|2147.24
#2021-09-03|2184.54
#2021-09-06|2197.09
#2021-09-07|2194.45
#2021-09-08|2193.00
#2021-09-09|2170.39
#2021-09-10|2172.68
#2021-09-13|2161.69
#2021-09-14|2170.70
#2021-09-15|2166.67
#2021-09-16|2164.32
#2021-09-17|2189.33
#2021-09-20|2180.16
#2021-09-21|2177.97
#2021-09-22|2175.86
#2021-09-23|2175.90
#2021-09-24|2175.01
#2021-09-27|2163.92
#2021-09-28|2128.06
#2021-09-29|2087.30
#2021-09-30|2109.59
#2021-10-01|2091.68
#2021-10-04|2071.16
#2021-10-05|2027.06
#2021-10-06|1996.81
#2021-10-07|2012.56
#2021-10-08|2010.39
#2021-10-11|2009.66
#2021-10-12|1998.10
#2021-10-13|2001.81
#2021-10-14|2020.55
#2021-10-15|2033.68
#2021-10-18|2018.48
#2021-10-19|2036.68
#2021-10-20|2037.30
#2021-10-21|2014.52
#2021-10-22|2023.27
#2021-10-25|2027.23
#2021-10-26|2037.01
#2021-10-27|2037.79
#2021-10-28|2015.78
#2021-10-29|2006.13
#2021-11-01|2021.90
#2021-11-02|2008.49
#2021-11-03|2009.41
#2021-11-04|2020.51
#2021-11-05|2009.42
#2021-11-08|1987.38
#2021-11-09|2001.87
#2021-11-10|1997.01
#2021-11-11|1988.15
#2021-11-12|1999.74
#2021-11-15|2031.79
#2021-11-16|2029.56
#2021-11-17|2029.25
#2021-11-18|2019.69
#2021-11-19|2033.60
#2021-11-22|2016.62
#2021-11-23|2003.98
#2021-11-24|1987.51
#2021-11-25|2003.44
#2021-11-26|1996.50
#2021-11-29|1974.34
#2021-11-30|1954.19
#2021-12-01|1952.91
#2021-12-02|1936.64
#2021-12-03|1930.38
#2021-12-06|1887.35
#2021-12-07|1913.27
#2021-12-08|1953.01
#2021-12-09|1961.52
#2021-12-10|1928.53
#2021-12-13|1917.48
#2021-12-14|1921.97
#2021-12-15|1878.21
#2021-12-16|1900.55
#2021-12-17|1866.15
#2021-12-20|1850.17
#2021-12-21|1884.35
#2021-12-22|1890.67
#2021-12-23|1897.04
#2021-12-24|1895.70
#2021-12-27|1891.59
#2021-12-28|1908.90
#2021-12-29|1902.54
#2021-12-30|1900.08
#2021-12-31|1911.22
#2022-01-03|1895.78
#2022-01-04|1900.43
#2022-01-05|1856.70
#2022-01-06|1802.21
#2022-01-07|1810.73
#2022-01-10|1825.11
#2022-01-11|1832.86
#2022-01-12|1862.47
#2022-01-13|1841.90
#2022-01-14|1816.57
#2022-01-17|1810.12
#2022-01-18|1794.82
#2022-01-19|1763.13
#2022-01-20|1786.80
#2022-01-21|1771.46
#2022-01-24|1752.73
#2022-01-25|1723.47
#2022-01-26|1708.10
#2022-01-27|1641.35
#2022-01-28|1659.11
#2022-01-31|1683.22
#2022-02-01|1695.96
#2022-02-02|1723.96
#2022-02-03|1717.27
#2022-02-04|1719.24
#2022-02-07|1716.52
#2022-02-08|1694.59
#2022-02-09|1706.86
#2022-02-10|1708.10
#2022-02-11|1685.47
#2022-02-14|1647.56
#2022-02-15|1657.98
#2022-02-16|1702.07
#2022-02-17|1717.14
#2022-02-18|1698.57
#2022-02-21|1689.43
#2022-02-22|1686.46
#2022-02-23|1698.28
#2022-02-24|1659.88
#2022-02-25|1685.21
#2022-02-28|1694.80
#2022-03-01|1709.48
#2022-03-02|1674.13
#2022-03-03|1677.47
#2022-03-04|1658.11
#2022-03-07|1605.50
#2022-03-08|1600.34
#2022-03-09|1583.37
#2022-03-10|1626.07
#2022-03-11|1589.23
#2022-03-14|1564.63
#2022-03-15|1551.45
#2022-03-16|1591.21
#2022-03-17|1653.89
#2022-03-18|1653.99
#2022-03-21|1650.55
#2022-03-22|1641.42
#2022-03-23|1680.92
#2022-03-24|1679.56
#2022-03-25|1668.15
#2022-03-28|1643.89
#2022-03-29|1673.40
#2022-03-30|1682.21
#2022-03-31|1662.83
#2022-04-01|1644.24
#2022-04-04|1682.60
#2022-04-05|1683.30
#2022-04-06|1663.98
#2022-04-07|1660.35
#2022-04-08|1663.55
#2022-04-11|1640.92
#2022-04-12|1623.62
#2022-04-13|1628.28
#2022-04-14|1641.94
#2022-04-15|1631.03
#2022-04-18|1610.76
#2022-04-19|1587.16
#2022-04-20|1617.26
#2022-04-21|1616.80
#2022-04-22|1600.48
#2022-04-25|1580.66
#2022-04-26|1589.42
#2022-04-27|1568.87
#2022-04-28|1574.10
#2022-04-29|1596.69
#2022-05-02|1582.88
#2022-05-03|1585.52
#2022-05-04|1576.59
#2022-05-05|1571.42
#2022-05-06|1551.00
#2022-05-09|1523.28
#2022-05-10|1514.54
#2022-05-11|1524.24
#2022-05-12|1508.96
#2022-05-13|1541.25
#2022-05-16|1543.43
#2022-05-17|1549.95
#2022-05-18|1564.85
#2022-05-19|1551.77
#2022-05-20|1576.14
#2022-05-23|1596.40
#2022-05-24|1583.76
#2022-05-25|1583.03
#2022-05-26|1570.08
#2022-05-27|1578.20
#2022-05-30|1604.83
#2022-05-31|1596.38
#2022-06-01|1579.89
#2022-06-02|1554.39
#2022-06-03|1557.58
#2022-06-06|1573.80
#2022-06-07|1555.98
#2022-06-08|1580.71
#2022-06-09|1580.64
#2022-06-10|1552.83
#2022-06-13|1521.66
#2022-06-14|1486.50
#2022-06-15|1475.55
#2022-06-16|1484.02
#2022-06-17|1454.50
#2022-06-20|1473.33
#2022-06-21|1490.90
#2022-06-22|1491.74
#2022-06-23|1512.49
#2022-06-24|1546.99
#2022-06-27|1560.75
#2022-06-28|1561.05
#2022-06-29|1536.80
#2022-06-30|1540.52
#2022-07-01|1529.94
#2022-07-04|1559.34
#2022-07-05|1575.08
#2022-07-06|1592.72
#2022-07-07|1607.33
#2022-07-08|1599.14
#2022-07-11|1601.87
#2022-07-12|1597.76
#2022-07-13|1599.80
#2022-07-14|1599.04
#2022-07-15|1605.27
#2022-07-18|1609.20
#2022-07-19|1593.44
#2022-07-20|1618.19
#2022-07-21|1627.24
#2022-07-22|1635.18
#2022-07-25|1619.40
#2022-07-26|1609.76
#2022-07-27|1614.72
#2022-07-28|1642.17
#2022-07-29|1632.33
#2022-08-01|1647.57
#2022-08-02|1611.74
#2022-08-03|1598.40
#2022-08-04|1624.95
#2022-08-05|1623.64
#2022-08-08|1634.72
#2022-08-09|1635.77
#2022-08-10|1639.85
#2022-08-11|1654.23
#2022-08-12|1654.39
#2022-08-15|1678.44
#2022-08-16|1674.55
#2022-08-17|1662.77
#2022-08-18|1654.33
#2022-08-19|1619.72
#2022-08-22|1621.77
#2022-08-23|1609.10
#2022-08-24|1597.94
#2022-08-25|1624.77
#2022-08-26|1623.86
#2022-08-29|1584.95
#2022-08-30|1592.66
#2022-08-31|1593.99
#2022-09-01|1567.70
#2022-09-02|1565.83
#2022-09-05|1550.64
#2022-09-06|1540.39
#2022-09-07|1519.84
#2022-09-08|1554.81
#2022-09-09|1580.03
#2022-09-12|1590.87
#2022-09-13|1560.27
#2022-09-14|1533.54
#2022-09-15|1523.89
#2022-09-16|1513.05
#2022-09-19|1501.04
#2022-09-20|1499.07
#2022-09-21|1470.02
#2022-09-22|1468.70
#2022-09-23|1446.67
#2022-09-26|1427.10
#2022-09-27|1430.95
#2022-09-28|1432.25
#2022-09-29|1460.29
#2022-09-30|1452.48
#2022-10-03|1457.65
#2022-10-04|1490.92
#2022-10-05|1504.45
#2022-10-06|1499.19
#2022-10-07|1484.45
#2022-10-10|1463.49
#2022-10-11|1437.59
#2022-10-12|1433.23
#2022-10-13|1417.71
#2022-10-14|1462.56
#2022-10-17|1446.56
#2022-10-18|1473.74
#2022-10-19|1464.62
#2022-10-20|1451.53
#2022-10-21|1439.27
#2022-10-24|1440.66
#2022-10-25|1464.55
#2022-10-26|1500.10
#2022-10-27|1505.68
#2022-10-28|1480.30
#2022-10-31|1488.98
#2022-11-01|1504.00
#2022-11-02|1512.64
#2022-11-03|1490.42
#2022-11-04|1488.43
#2022-11-07|1509.44
#2022-11-08|1530.64
#2022-11-09|1506.54
#2022-11-10|1536.18
#2022-11-11|1603.09
#2022-11-14|1581.24
#2022-11-15|1610.96
#2022-11-16|1595.42
#2022-11-17|1584.51
#2022-11-18|1592.67
#2022-11-21|1572.73
#2022-11-22|1585.31
#2022-11-23|1597.92
#2022-11-24|1622.64
#2022-11-25|1608.40
#2022-11-28|1604.25
#2022-11-29|1613.28
#2022-11-30|1609.08
#2022-12-01|1642.72
#2022-12-02|1625.29
#2022-12-05|1623.78
#2022-12-06|1603.85
#2022-12-07|1600.06
#2022-12-08|1611.02
#2022-12-09|1623.99
#2022-12-12|1609.63
#2022-12-13|1635.75
#2022-12-14|1653.94
#2022-12-15|1614.14
#2022-12-16|1606.58
#2022-12-19|1584.11
#2022-12-20|1589.45
#2022-12-21|1591.67
#2022-12-22|1598.91
#2022-12-23|1586.22
#2022-12-26|1582.25
#2022-12-27|1584.63
#2022-12-28|1579.33
#2022-12-29|1589.34
#2022-12-30|1594.93
#2023-01-02|1594.11
#2023-01-03|1600.54
#2023-01-04|1577.95
#2023-01-05|1562.12
#2023-01-06|1578.01
#2023-01-09|1596.55
#2023-01-10|1588.30
#2023-01-11|1602.52
#2023-01-12|1622.74
#2023-01-13|1649.13
#2023-01-16|1646.18
#2023-01-17|1640.80
#2023-01-18|1672.06
#2023-01-19|1661.36
#2023-01-20|1664.05
#2023-01-23|1668.36
#2023-01-24|1679.04
#2023-01-25|1686.26
#2023-01-26|1686.96
#2023-01-27|1681.28
#2023-01-30|1664.11
#2023-01-31|1644.27
#2023-02-01|1660.49
#2023-02-02|1673.90
#2023-02-03|1662.96
#2023-02-06|1630.30
#2023-02-07|1639.10
#2023-02-08|1647.17
#2023-02-09|1650.19
#2023-02-10|1638.19
#2023-02-13|1617.53
#2023-02-14|1624.61
#2023-02-15|1596.78
#2023-02-16|1601.01
#2023-02-17|1586.15
#2023-02-20|1595.00
#2023-02-21|1580.93
#2023-02-22|1568.10
#2023-02-23|1569.94
#2023-02-24|1551.24
#2023-02-27|1541.30
#2023-02-28|1536.96
#2023-03-01|1535.29
#2023-03-02|1529.42
#2023-03-03|1556.59
#2023-03-06|1565.55
#2023-03-07|1557.01
#2023-03-08|1549.14
#2023-03-09|1555.76
#2023-03-10|1548.61
#2023-03-13|1546.42
#2023-03-14|1524.24
#2023-03-15|1542.68
#2023-03-16|1545.26
#2023-03-17|1572.29
#2023-03-20|1548.94
#2023-03-21|1551.24
#2023-03-22|1568.75
#2023-03-23|1570.51
#2023-03-24|1565.52
#2023-03-27|1570.85
#2023-03-28|1569.49
#2023-03-29|1566.02
#2023-03-30|1565.32
#2023-03-31|1576.39
#2023-04-03|1588.06
#2023-04-04|1600.19
#2023-04-05|1591.32
#2023-04-06|1597.14
#2023-04-07|1595.32
#2023-04-10|1589.79
#2023-04-11|1605.39
#2023-04-12|1618.19
#2023-04-13|1644.15
#2023-04-14|1638.07
#2023-04-17|1628.86
#2023-04-18|1641.26
#2023-04-19|1627.57
#2023-04-20|1622.70
#2023-04-21|1612.70
#2023-04-24|1623.45
#2023-04-25|1615.65
#2023-04-26|1612.26
#2023-04-27|1607.44
#2023-04-28|1595.64
#2023-05-01|1597.60
#2023-05-02|1608.78
#2023-05-03|1613.53
#2023-05-04|1630.62
#2023-05-05|1630.04
#2023-05-08|1630.02
#2023-05-09|1626.79
#2023-05-10|1621.21
#2023-05-11|1612.73
#2023-05-12|1610.24
#2023-05-15|1619.88
#2023-05-16|1622.79
#2023-05-17|1605.13
#2023-05-18|1596.03
#2023-05-19|1609.91
#2023-05-22|1622.90
#2023-05-23|1627.17
#2023-05-24|1604.07
#2023-05-25|1585.09
#2023-05-26|1576.22
#2023-05-29|1582.98
#2023-05-30|1586.10
#2023-05-31|1571.84
#2023-06-01|1601.56
#2023-06-02|1619.65
#2023-06-05|1636.02
#2023-06-06|1637.15
#2023-06-07|1622.46
#2023-06-08|1615.12
#2023-06-09|1632.40
#2023-06-12|1642.55
#2023-06-13|1653.34
#2023-06-14|1633.98
#2023-06-15|1619.17
#2023-06-16|1627.20
#2023-06-19|1622.96
#2023-06-20|1606.45
#2023-06-21|1593.65
#2023-06-22|1580.78
#2023-06-23|1557.47
#2023-06-26|1558.16
#2023-06-27|1539.95
#2023-06-28|1545.10
#2023-06-29|1545.51
#2023-06-30|1544.61
#2023-07-03|1550.74
#2023-07-04|1529.64
#2023-07-05|1528.83
#2023-07-06|1510.20
#2023-07-07|1507.19
#2023-07-10|1497.67
#2023-07-11|1504.25
#2023-07-12|1510.77
#2023-07-13|1543.29
#2023-07-14|1537.58
#2023-07-17|1531.95
#2023-07-18|1536.59
#2023-07-19|1539.08
#2023-07-20|1525.99
#2023-07-21|1528.15
#2023-07-24|1540.42
#2023-07-25|1541.62
#2023-07-26|1545.33
#2023-07-27|1558.37
#2023-07-28|1557.99
#2023-07-31|1568.69
#2023-08-01|1572.40
#2023-08-02|1536.15
#2023-08-03|1537.33
#2023-08-04|1536.36
#2023-08-07|1540.95
#2023-08-08|1533.77
#2023-08-09|1537.23
#2023-08-10|1535.82
#2023-08-11|1527.85
#2023-08-14|1511.07
#2023-08-15|1522.54
#2023-08-16|1503.82
#2023-08-17|1486.69
#2023-08-18|1480.83
#2023-08-21|1474.41
#2023-08-22|1477.60
#2023-08-23|1488.03
#2023-08-24|1490.83
#2023-08-25|1474.94
#2023-08-28|1494.71
#2023-08-29|1503.62
#2023-08-30|1514.27
#2023-08-31|1516.11
#2023-09-01|1507.15
#2023-09-04|1507.65
#2023-09-05|1499.90
#2023-09-06|1496.52
#2023-09-07|1485.23
#2023-09-08|1480.60
#2023-09-11|1494.63
#2023-09-12|1500.14
#2023-09-13|1492.88
#2023-09-14|1502.12
#2023-09-15|1509.19
#2023-09-18|1509.01
#2023-09-19|1498.93
#2023-09-20|1484.03
#2023-09-21|1454.18
#2023-09-22|1447.59
#2023-09-25|1457.97
#2023-09-26|1445.88
#2023-09-27|1456.48
#2023-09-28|1443.61
#2023-09-29|1446.91
#2023-10-02|1428.32
#2023-10-03|1413.71
#2023-10-04|1397.92
#2023-10-05|1410.96
#2023-10-06|1412.77
#2023-10-09|1422.67
#2023-10-10|1437.25
#2023-10-11|1448.30
#2023-10-12|1445.16
#2023-10-13|1430.80
#2023-10-16|1416.56
#2023-10-17|1422.38
#2023-10-18|1409.39
#2023-10-19|1379.97
#2023-10-20|1386.79
#2023-10-23|1390.83
#2023-10-24|1399.48
#2023-10-25|1393.36
#2023-10-26|1374.25
#2023-10-27|1390.57
#2023-10-30|1388.23
#2023-10-31|1381.74
#2023-11-01|1408.00
#2023-11-02|1418.61
#2023-11-03|1438.70
#2023-11-06|1460.98
#2023-11-07|1442.46
#2023-11-08|1452.46
#2023-11-09|1459.31
#2023-11-10|1440.05
#2023-11-13|1440.34
#2023-11-14|1447.71
#2023-11-15|1485.39
#2023-11-16|1470.53
#2023-11-17|1489.07
#2023-11-20|1494.71
#2023-11-21|1497.95
#2023-11-22|1491.10
#2023-11-23|1492.38
#2023-11-24|1493.86
#2023-11-27|1490.94
#2023-11-28|1498.46
#2023-11-29|1498.86
#2023-11-30|1508.39
#2023-12-01|1510.39
#2023-12-04|1489.45
#2023-12-05|1475.68
#2023-12-06|1495.53
#2023-12-07|1498.36
#2023-12-08|1487.32
#2023-12-11|1488.80
#2023-12-12|1489.45
#2023-12-13|1494.74
#2023-12-14|1525.93
#2023-12-15|1520.33
#2023-12-18|1506.98
#2023-12-19|1508.08
#2023-12-20|1515.04
#2023-12-21|1506.81
#2023-12-22|1507.05
#2023-12-25|1513.17
#2023-12-26|1515.05
#2023-12-27|1532.87
#2023-12-28|1552.75
#2023-12-29|1552.26
#2024-01-01|1553.08
#2024-01-02|1550.55
#2024-01-03|1533.97
#2024-01-04|1541.30
#2024-01-05|1540.30
#2024-01-08|1530.58
#2024-01-09|1545.40
#2024-01-10|1569.53
#2024-01-11|1577.64
#2024-01-12|1583.98
#2024-01-15|1580.36
#2024-01-16|1557.42
#2024-01-17|1520.14
#2024-01-18|1517.94
#2024-01-19|1525.82
#2024-01-22|1530.50
#2024-01-23|1542.60
#2024-01-24|1543.80
#2024-01-25|1536.63
#2024-01-26|1515.49
#2024-01-29|1523.92
#2024-01-30|1516.76
#2024-01-31|1539.53
#2024-02-01|1530.58
#2024-02-02|1505.90
#2024-02-05|1503.52
#2024-02-06|1507.28
#2024-02-07|1516.45
#2024-02-08|1516.33
#2024-02-09|1523.14
#2024-02-12|1511.93
#2024-02-13|1512.31
#2024-02-14|1503.88
#2024-02-15|1507.85
#2024-02-16|1534.13
#2024-02-19|1529.10
#2024-02-20|1537.76
#2024-02-21|1537.55
#2024-02-22|1542.14
#2024-02-23|1544.33
#2024-02-26|1563.33
#2024-02-27|1574.16
#2024-02-28|1563.52
#2024-02-29|1568.24
#2024-03-01|1561.43
#2024-03-04|1560.64
#2024-03-05|1557.72
#2024-03-06|1568.02
#2024-03-07|1562.91
#2024-03-08|1580.99
#2024-03-11|1574.37
#2024-03-12|1565.97
#2024-03-13|1555.19
#2024-03-14|1551.59
#2024-03-15|1542.98
#2024-03-18|1561.26
#2024-03-19|1538.29
#2024-03-20|1533.59
#2024-03-21|1546.98
#2024-03-22|1541.90
#2024-03-25|1535.16
#2024-03-26|1538.00
#2024-03-27|1543.90
#2024-03-28|1526.76
#2024-03-29|1526.86
#2024-04-01|1519.25
#2024-04-02|1509.02
#2024-04-03|1494.31
#2024-04-04|1502.52
#2024-04-05|1482.44
#2024-04-08|1491.46
#2024-04-09|1491.55
#2024-04-10|1474.42
#2024-04-11|1459.52
#2024-04-12|1459.93
#2024-04-15|1434.90
#2024-04-16|1427.05
#2024-04-17|1416.01
#2024-04-18|1418.27
#2024-04-19|1405.37
#2024-04-22|1433.03
#2024-04-23|1442.70
#2024-04-24|1459.24
#2024-04-25|1453.60
#2024-04-26|1455.74
#2024-04-29|1466.42
#2024-04-30|1482.22
#2024-05-01|1474.95
#2024-05-02|1505.15
#2024-05-03|1516.54
#2024-05-06|1515.05
#2024-05-07|1508.36
#2024-05-08|1492.67
#2024-05-09|1489.24
#2024-05-10|1500.30
#2024-05-13|1507.83
#2024-05-14|1506.47
#2024-05-15|1523.63
#2024-05-16|1536.69
#2024-05-17|1518.99
#2024-05-20|1509.99
#2024-05-21|1496.75
#2024-05-22|1484.69
#2024-05-23|1484.02
#2024-05-24|1473.23
#2024-05-27|1483.14
#2024-05-28|1480.44
#2024-05-29|1464.66
#2024-05-30|1460.44
#2024-05-31|1476.70
#2024-06-03|1483.65
#2024-06-04|1492.92
#2024-06-05|1508.47
#2024-06-06|1516.87
#2024-06-07|1512.85
#2024-06-10|1512.25
#2024-06-11|1505.42
#2024-06-12|1504.68
#2024-06-13|1499.65
#2024-06-14|1488.74
#2024-06-17|1478.39
#2024-06-18|1479.12
#2024-06-19|1480.45
#2024-06-20|1469.95
#2024-06-21|1467.18
#2024-06-24|1479.15
#2024-06-25|1495.66
#2024-06-26|1498.26
#2024-06-27|1487.07
#2024-06-28|1488.52
#2024-07-01|1474.89
#2024-07-02|1487.18
#2024-07-03|1504.44
#2024-07-04|1515.35
#2024-07-05|1531.72
#2024-07-08|1526.67
#2024-07-09|1540.75
#2024-07-10|1544.43
#2024-07-11|1578.53
#2024-07-12|1584.97
#2024-07-15|1585.86
#2024-07-16|1571.21
#2024-07-17|1600.08
#2024-07-18|1587.61
#2024-07-19|1574.98
#2024-07-22|1571.21
#2024-07-23|1577.14
#2024-07-24|1590.26
#2024-07-25|1575.29
#2024-07-26|1586.28
#2024-07-29|1597.60
#2024-07-30|1590.68
#2024-07-31|1633.35
#2024-08-01|1613.64
#2024-08-02|1595.26
#2024-08-05|1534.94
#2024-08-06|1583.77
#2024-08-07|1609.06
#2024-08-08|1605.90
#2024-08-09|1621.55
#2024-08-12|1619.08
#2024-08-13|1635.11
#2024-08-14|1644.55
#2024-08-15|1638.46
#2024-08-16|1670.08
#2024-08-19|1673.13
#2024-08-20|1697.91
#2024-08-21|1702.44
#2024-08-22|1706.43
#2024-08-23|1728.98
#2024-08-26|1726.56
#2024-08-27|1729.55
#2024-08-28|1737.22
#2024-08-29|1738.09
#2024-08-30|1735.80
#2024-09-02|1709.64
#2024-09-03|1718.32
#2024-09-04|1704.26
#2024-09-05|1692.10
#2024-09-06|1698.87
#2024-09-09|1696.07
#2024-09-10|1677.22
#2024-09-11|1675.65
#2024-09-12|1689.64
#2024-09-13|1694.31
#2024-09-16|1696.32
#2024-09-17|1689.41
#2024-09-18|1681.16
#2024-09-19|1685.55
#2024-09-20|1686.00
#2024-09-23|1688.30
#2024-09-24|1688.27
#2024-09-25|1670.86
#2024-09-26|1698.27
#2024-09-27|1723.00
#2024-09-30|1699.65
#2024-10-01|1706.26
#2024-10-02|1686.21
#2024-10-03|1689.59
#2024-10-04|1697.31
#2024-10-07|1703.21
#2024-10-08|1693.01
#2024-10-09|1705.06
#2024-10-10|1708.19
#2024-10-11|1709.42
#2024-10-14|1700.77
#2024-10-15|1704.59
#2024-10-16|1679.51
#2024-10-17|1671.21
#2024-10-18|1687.94
#2024-10-21|1684.57
#2024-10-22|1657.98
#2024-10-23|1636.35
#2024-10-24|1640.68
#2024-10-25|1634.06
#2024-10-28|1640.70
#2024-10-29|1640.00
#2024-10-30|1635.12
#2024-10-31|1634.76
#2024-11-01|1618.84
#2024-11-04|1634.92
#2024-11-05|1635.88
#2024-11-06|1629.55
#2024-11-07|1627.57
#2024-11-08|1639.01
#2024-11-11|1626.70
#2024-11-12|1608.64
#2024-11-13|1575.87
#2024-11-14|1563.59
#2024-11-15|1563.57
#2024-11-18|1539.26
#2024-11-19|1552.55
#2024-11-20|1543.17
#2024-11-21|1542.84
#2024-11-22|1537.04
#2024-11-25|1564.34
#2024-11-26|1553.78
#2024-11-27|1573.76
#2024-11-28|1579.52
#2024-11-29|1588.42
#2024-12-02|1595.67
#2024-12-03|1622.66
#2024-12-04|1603.05
#2024-12-05|1597.63
#2024-12-06|1593.03
#2024-12-09|1585.97
#2024-12-10|1568.18
#2024-12-11|1559.14
#2024-12-12|1561.03
#2024-12-13|1537.75
#2024-12-16|1530.81
#2024-12-17|1531.42
#2024-12-18|1534.65
#2024-12-19|1506.45
#2024-12-20|1503.78
#2024-12-23|1509.86
#2024-12-24|1514.14
#2024-12-25|1511.88
#2024-12-26|1509.66
#2024-12-27|1525.13
#2024-12-30|1528.80
#2024-12-31|1526.29
#2025-01-01|1526.57
#2025-01-02|1522.85
#2025-01-03|1521.98
#2025-01-06|1512.36
#2025-01-07|1521.14
#2025-01-08|1508.43
#2025-01-09|1506.66
#2025-01-10|1491.89
#2025-01-13|1477.95
#2025-01-14|1488.17
#2025-01-15|1488.90
#2025-01-16|1487.81
#2025-01-17|1486.34
#2025-01-20|1510.21
#2025-01-21|1512.81
#2025-01-22|1517.04
#2025-01-23|1517.56
#2025-01-24|1520.86
#2025-01-27|1528.93
#2025-01-28|1520.21
#2025-01-29|1529.71
#2025-01-30|1535.37
#2025-01-31|1529.45
#2025-02-03|1486.69
#2025-02-04|1496.38
#2025-02-05|1499.87
#2025-02-06|1514.74
#2025-02-07|1508.15
#2025-02-10|1500.14
#2025-02-11|1479.05
#2025-02-12|1460.83
#2025-02-13|1485.13
#2025-02-14|1487.19
#2025-02-17|1500.45
#2025-02-18|1500.93
#2025-02-19|1491.12
#2025-02-20|1485.70
#2025-02-21|1497.08
#2025-02-24|1495.59
#2025-02-25|1502.82
#2025-02-26|1515.08
#2025-02-27|1501.39
#2025-02-28|1473.21
#2025-03-03|1491.07
#2025-03-04|1498.88
#2025-03-05|1507.95
#2025-03-06|1513.09
#2025-03-07|1493.48
#2025-03-10|1482.81
#2025-03-11|1475.23
#2025-03-12|1475.38
#2025-03-13|1475.02
#2025-03-14|1483.01
#2025-03-17|1497.50
#2025-03-18|1504.38
#2025-03-19|1504.65
#2025-03-20|1512.07
#2025-03-21|1505.92
#2025-03-24|1497.11
#2025-03-25|1506.33
#2025-03-26|1498.17
#2025-03-27|1502.54
#2025-03-28|1498.27
#2025-03-31|1472.07
#2025-04-01|1491.65
#2025-04-02|1478.96
#2025-04-03|1482.46
#2025-04-04|1481.76
#2025-04-07|1366.05
#2025-04-08|1389.36
#2025-04-09|1354.84
#2025-04-10|1417.58
#2025-04-11|1398.16
#2025-04-14|1434.74
#2025-04-15|1455.33
#2025-04-16|1442.85
#2025-04-17|1455.95
#2025-04-18|1480.20
#2025-04-21|1485.35
#2025-04-22|1495.55
#2025-04-23|1506.70
#2025-04-24|1509.32
#2025-04-25|1503.28
#2025-04-28|1514.44
#2025-04-29|1519.12
#2025-04-30|1538.66
#2025-05-01|1538.95
#2025-05-02|1571.40
#2025-05-05|1576.89
#2025-05-06|1571.21
#2025-05-07|1536.19
#2025-05-08|1511.06
#2025-05-09|1508.43
#2025-05-12|1450.39
#2025-05-13|1484.21
#2025-05-14|1481.58
#2025-05-15|1476.44
#2025-05-16|1484.23
#2025-05-19|1503.66
#2025-05-20|1500.71
#2025-05-21|1521.14
#2025-05-22|1514.04
#2025-05-23|1524.71
#2025-05-26|1530.07
#2025-05-27|1528.00
#2025-05-28|1520.13
#2025-05-29|1536.72
#2025-05-30|1535.44
#2025-06-02|1538.77
#2025-06-03|1527.12
#2025-06-04|1541.87
#2025-06-05|1534.14
#2025-06-06|1531.02
#2025-06-09|1556.41
#2025-06-10|1571.65
#2025-06-11|1570.70
#2025-06-12|1583.89
#2025-06-13|1561.26
#2025-06-16|1563.08
#2025-06-17|1539.91
#2025-06-18|1543.24
#2025-06-19|1514.37
#2025-06-20|1519.38
#2025-06-23|1520.29
#2025-06-24|1553.68
#2025-06-25|1546.09
#2025-06-26|1549.36
#2025-06-27|1540.25
#2025-06-30|1556.54
#2025-07-01|1550.25
#2025-07-02|1551.06
#2025-07-03|1557.49
#2025-07-04|1563.54
#2025-07-07|1547.56
#2025-07-08|1535.90
#2025-07-09|1544.73
#2025-07-10|1545.80
#2025-07-11|1549.09
#2025-07-14|1555.94
#2025-07-15|1574.64
#2025-07-16|1574.78
#2025-07-17|1603.52
#2025-07-18|1607.44
#2025-07-21|1603.59
#2025-07-22|1597.23
#2025-07-23|1631.86
#2025-07-24|1652.84
#2025-07-25|1642.17
#2025-07-28|1648.90
#2025-07-29|1658.44
#2025-07-30|1646.49
#2025-07-31|1636.07
#2025-08-01|1610.64
#2025-08-04|1620.77
#2025-08-05|1636.06
#2025-08-06|1642.58
#2025-08-07|1625.71
#2025-08-08|1608.28
#2025-08-11|1613.29
#2025-08-12|1616.09
#2025-08-13|1654.86
#2025-08-14|1646.14
#2025-08-15|1661.28
#2025-08-18|1668.56
#2025-08-19|1644.15
#2025-08-20|1630.86
#2025-08-21|1622.42
#2025-08-22|1629.44
#2025-08-25|1625.28
#2025-08-26|1600.06
#2025-08-27|1589.14
#2025-08-28|1586.88
#2025-08-29|1593.84
#2025-09-01|1614.91
#2025-09-02|1614.11
#2025-09-03|1622.91
#2025-09-04|1617.31
#2025-09-05|1648.24
#2025-09-08|1661.08
#2025-09-09|1654.70
#2025-09-10|1646.17
#2025-09-11|1627.36
#2025-09-12|1641.37
#2025-09-15|1638.56
#2025-09-16|1642.32
#2025-09-17|1633.01
#2025-09-18|1629.37
#2025-09-19|1619.98
#2025-09-22|1622.64
#2025-09-23|1617.64
#2025-09-24|1604.88
#2025-09-25|1591.68
#2025-09-26|1565.07
#2025-09-29|1572.99
#2025-09-30|1593.14
#2025-10-01|1606.38
#2025-10-02|1630.02
#2025-10-03|1631.85
#2025-10-06|1648.75
#2025-10-07|1643.68
#2025-10-08|1636.91
#2025-10-09|1619.26
#2025-10-10|1600.91
#2025-10-13|1589.18
#2025-10-14|1555.65
#2025-10-15|1580.48
#2025-10-16|1604.14
#2025-10-17|1585.62
#2025-10-20|1605.21
#2025-10-21|1609.27
#2025-10-22|1604.71
#2025-10-23|1591.55
#2025-10-24|1581.31
#2025-10-27|1596.79
#2025-10-28|1568.82
#2025-10-29|1554.54
#2025-10-30|1542.47
#2025-10-31|1550.22
#2025-11-03|1554.56
#2025-11-04|1543.78
#2025-11-05|1535.46
#2025-11-06|1549.89
#2025-11-07|1540.84
#2025-11-10|1540.39
#2025-11-11|1543.78
#2025-11-12|1568.27
#2025-11-13|1592.15
#2025-11-14|1590.26
#2025-11-17|1577.48
#2025-11-18|1555.58
#2025-11-19|1549.54
#2025-11-20|1557.78
#2025-11-21|1548.46
#2025-11-24|1561.44
#2025-11-25|1572.05
#2025-11-26|1594.88
#2025-11-27|1589.71
#2025-11-28|1590.87
#2025-12-01|1580.58
#2025-12-02|1572.87
#2025-12-03|1562.32
#2025-12-04|1585.77
#2025-12-05|1565.53
#2025-12-08|1557.14
#2025-12-09|1548.93
#2025-12-10|1543.28
#2025-12-11|1544.62
#2025-12-12|1553.45
#2025-12-15|1545.73
#2025-12-16|1534.74
#2025-12-17|1526.64
#2025-12-18|1525.00
#2025-12-19|1534.31
#2025-12-22|1537.29
#2025-12-23|1545.87
#2025-12-24|1541.17
#2025-12-25|1544.41
#2025-12-26|1544.33
#2025-12-29|1537.45
#2025-12-30|1528.83
#2025-12-31|1524.05
#2026-01-01|1523.79
#2026-01-02|1537.38
#2026-01-05|1565.36
#2026-01-06|1567.32
#2026-01-07|1592.23
#2026-01-08|1598.74
#2026-01-09|1592.09
#2026-01-12|1592.00
#2026-01-13|1589.30
#2026-01-14|1601.61
#2026-01-15|1598.24
#2026-01-16|1583.43
#2026-01-19|1566.46
#2026-01-20|1556.58
#2026-01-21|1542.54
#2026-01-22|1551.54
#2026-01-23|1572.10
#2026-01-26|1582.52
#2026-01-27|1587.83
#2026-01-28|1584.68
#2026-01-29|1580.16
#2026-01-30|1578.18
#2026-02-02|1553.62
#2026-02-03|1591.29
#2026-02-04|1591.15
#2026-02-05|1597.03
#2026-02-06|1582.29
#2026-02-09|1621.71
#2026-02-10|1640.69
#2026-02-11|1648.10
#2026-02-12|1637.99
#2026-02-13|1622.43
#2026-02-16|1612.66
#2026-02-17|1607.08
#2026-02-18|1619.09
#2026-02-19|1628.02
#2026-02-20|1631.37
#2026-02-23|1635.42
#2026-02-24|1628.72
#2026-02-25|1637.28
#2026-02-26|1627.98
#2026-02-27|1636.72
#2026-03-02|1593.24
#2026-03-03|1559.30
#2026-03-04|1518.97
#2026-03-05|1542.65
#2026-03-06|1555.59
#2026-03-09|1521.03
#2026-03-10|1557.59
#2026-03-11|1552.70
#2026-03-12|1532.75
#2026-03-13|1513.25
#2026-03-16|1513.60
#2026-03-17|1531.09
#2026-03-18|1537.89
#2026-03-19|1499.72
#2026-03-20|1493.67
#2026-03-23|1455.49
#2026-03-24|1489.97
#2026-03-25|1510.84
#2026-03-26|1499.93
#2026-03-27|1515.44
#2026-03-30|1494.88
#2026-03-31|1488.31
#2026-04-01|1549.58
#2026-04-02|1538.21