Table Data - NASDAQ ASPA Health Care Large Mid Cap Net Total Return Index
| Title | NASDAQ ASPA Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA20LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 422.89 |
| 2001-04-02 | 413.46 |
| 2001-04-03 | 429.95 |
| 2001-04-04 | 438.19 |
| 2001-04-05 | 447.95 |
| 2001-04-06 | 447.55 |
| 2001-04-09 | 431.84 |
| 2001-04-10 | 422.46 |
| 2001-04-11 | 426.85 |
| 2001-04-12 | 426.71 |
| 2001-04-13 | . |
| 2001-04-16 | 421.31 |
| 2001-04-17 | 421.74 |
| 2001-04-18 | 431.60 |
| 2001-04-19 | 428.08 |
| 2001-04-20 | 423.37 |
| 2001-04-23 | 429.01 |
| 2001-04-24 | 429.08 |
| 2001-04-25 | 432.09 |
| 2001-04-26 | 424.23 |
| 2001-04-27 | 417.19 |
| 2001-04-30 | 418.71 |
| 2001-05-01 | 433.16 |
| 2001-05-02 | 422.76 |
| 2001-05-03 | 425.56 |
| 2001-05-04 | 425.59 |
| 2001-05-07 | 427.52 |
| 2001-05-08 | 419.64 |
| 2001-05-09 | 427.84 |
| 2001-05-10 | 432.31 |
| 2001-05-11 | 428.40 |
| 2001-05-14 | 425.22 |
| 2001-05-15 | 425.47 |
| 2001-05-16 | 418.19 |
| 2001-05-17 | 425.17 |
| 2001-05-18 | 418.90 |
| 2001-05-21 | 420.02 |
| 2001-05-22 | 418.79 |
| 2001-05-23 | 423.31 |
| 2001-05-24 | 423.37 |
| 2001-05-25 | 416.65 |
| 2001-05-28 | . |
| 2001-05-29 | 424.02 |
| 2001-05-30 | 431.60 |
| 2001-05-31 | 441.98 |
| 2001-06-01 | 443.48 |
| 2001-06-04 | 442.79 |
| 2001-06-05 | 434.79 |
| 2001-06-06 | 432.83 |
| 2001-06-07 | 440.33 |
| 2001-06-08 | 434.72 |
| 2001-06-11 | 422.70 |
| 2001-06-12 | 412.38 |
| 2001-06-13 | 406.96 |
| 2001-06-14 | 419.21 |
| 2001-06-15 | 421.46 |
| 2001-06-18 | 410.35 |
| 2001-06-19 | 407.50 |
| 2001-06-20 | 412.85 |
| 2001-06-21 | 417.47 |
| 2001-06-22 | 414.36 |
| 2001-06-25 | 409.85 |
| 2001-06-26 | 418.98 |
| 2001-06-27 | 417.12 |
| 2001-06-28 | 411.77 |
| 2001-06-29 | 415.78 |
| 2001-07-02 | 416.32 |
| 2001-07-03 | 416.68 |
| 2001-07-04 | . |
| 2001-07-05 | 409.84 |
| 2001-07-06 | 409.15 |
| 2001-07-09 | 410.87 |
| 2001-07-10 | 409.30 |
| 2001-07-11 | 406.88 |
| 2001-07-12 | 407.64 |
| 2001-07-13 | 402.32 |
| 2001-07-16 | 403.32 |
| 2001-07-17 | 403.02 |
| 2001-07-18 | 403.41 |
| 2001-07-19 | 405.32 |
| 2001-07-20 | 405.97 |
| 2001-07-23 | 396.32 |
| 2001-07-24 | 393.39 |
| 2001-07-25 | 393.61 |
| 2001-07-26 | 395.52 |
| 2001-07-27 | 402.32 |
| 2001-07-30 | 402.41 |
| 2001-07-31 | 408.87 |
| 2001-08-01 | 413.00 |
| 2001-08-02 | 419.65 |
| 2001-08-03 | 414.80 |
| 2001-08-06 | 414.51 |
| 2001-08-07 | 417.42 |
| 2001-08-08 | 417.57 |
| 2001-08-09 | 400.93 |
| 2001-08-10 | 404.35 |
| 2001-08-13 | 399.34 |
| 2001-08-14 | 413.40 |
| 2001-08-15 | 414.37 |
| 2001-08-16 | 404.87 |
| 2001-08-17 | 402.58 |
| 2001-08-20 | 395.93 |
| 2001-08-21 | 403.34 |
| 2001-08-22 | 412.38 |
| 2001-08-23 | 407.42 |
| 2001-08-24 | 397.64 |
| 2001-08-27 | 388.53 |
| 2001-08-28 | 384.80 |
| 2001-08-29 | 380.02 |
| 2001-08-30 | 381.11 |
| 2001-08-31 | 379.70 |
| 2001-09-03 | . |
| 2001-09-04 | 374.37 |
| 2001-09-05 | 367.27 |
| 2001-09-06 | 373.44 |
| 2001-09-07 | 381.98 |
| 2001-09-10 | 371.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 372.83 |
| 2001-09-18 | 386.54 |
| 2001-09-19 | 390.46 |
| 2001-09-20 | 406.86 |
| 2001-09-21 | 410.90 |
| 2001-09-24 | 407.38 |
| 2001-09-25 | 404.47 |
| 2001-09-26 | 399.47 |
| 2001-09-27 | 404.78 |
| 2001-09-28 | 409.78 |
| 2001-10-01 | 400.94 |
| 2001-10-02 | 405.11 |
| 2001-10-03 | 407.45 |
| 2001-10-04 | 400.26 |
| 2001-10-05 | 393.32 |
| 2001-10-08 | 394.55 |
| 2001-10-09 | 395.43 |
| 2001-10-10 | 411.31 |
| 2001-10-11 | 410.20 |
| 2001-10-12 | 414.30 |
| 2001-10-15 | 409.30 |
| 2001-10-16 | 418.00 |
| 2001-10-17 | 421.38 |
| 2001-10-18 | 412.47 |
| 2001-10-19 | 417.39 |
| 2001-10-22 | 419.29 |
| 2001-10-23 | 421.98 |
| 2001-10-24 | 418.11 |
| 2001-10-25 | 426.18 |
| 2001-10-26 | 427.29 |
| 2001-10-29 | 427.79 |
| 2001-10-30 | 431.75 |
| 2001-10-31 | 431.63 |
| 2001-11-01 | 428.50 |
| 2001-11-02 | 422.86 |
| 2001-11-05 | 419.62 |
| 2001-11-06 | 428.21 |
| 2001-11-07 | 419.78 |
| 2001-11-08 | 426.26 |
| 2001-11-09 | 413.11 |
| 2001-11-12 | 405.75 |
| 2001-11-13 | 403.11 |
| 2001-11-14 | 401.83 |
| 2001-11-15 | 415.06 |
| 2001-11-16 | 405.21 |
| 2001-11-19 | 399.61 |
| 2001-11-20 | 407.74 |
| 2001-11-21 | 412.26 |
| 2001-11-22 | . |
| 2001-11-23 | 412.07 |
| 2001-11-26 | 418.21 |
| 2001-11-27 | 411.85 |
| 2001-11-28 | 405.17 |
| 2001-11-29 | 404.32 |
| 2001-11-30 | 408.77 |
| 2001-12-03 | 397.78 |
| 2001-12-04 | 402.27 |
| 2001-12-05 | 405.20 |
| 2001-12-06 | 393.13 |
| 2001-12-07 | 385.61 |
| 2001-12-10 | 382.57 |
| 2001-12-11 | 389.90 |
| 2001-12-12 | 399.54 |
| 2001-12-13 | 390.36 |
| 2001-12-14 | 395.04 |
| 2001-12-17 | 387.14 |
| 2001-12-18 | 394.01 |
| 2001-12-19 | 394.02 |
| 2001-12-20 | 397.72 |
| 2001-12-21 | 400.51 |
| 2001-12-24 | 399.64 |
| 2001-12-25 | . |
| 2001-12-26 | 393.98 |
| 2001-12-27 | 401.11 |
| 2001-12-28 | 402.59 |
| 2001-12-31 | 403.31 |
| 2002-01-01 | . |
| 2002-01-02 | 401.00 |
| 2002-01-03 | 402.34 |
| 2002-01-04 | 407.82 |
| 2002-01-07 | 406.47 |
| 2002-01-08 | 401.06 |
| 2002-01-09 | 395.92 |
| 2002-01-10 | 386.77 |
| 2002-01-11 | 388.24 |
| 2002-01-14 | 389.48 |
| 2002-01-15 | 391.64 |
| 2002-01-16 | 390.12 |
| 2002-01-17 | 386.30 |
| 2002-01-18 | 387.42 |
| 2002-01-21 | . |
| 2002-01-22 | 374.62 |
| 2002-01-23 | 366.93 |
| 2002-01-24 | 370.33 |
| 2002-01-25 | 371.01 |
| 2002-01-28 | 377.19 |
| 2002-01-29 | 365.63 |
| 2002-01-30 | 363.48 |
| 2002-01-31 | 360.22 |
| 2002-02-01 | 353.59 |
| 2002-02-04 | 355.35 |
| 2002-02-05 | 343.14 |
| 2002-02-06 | 345.43 |
| 2002-02-07 | 348.37 |
| 2002-02-08 | 352.22 |
| 2002-02-11 | 355.72 |
| 2002-02-12 | 360.94 |
| 2002-02-13 | 360.92 |
| 2002-02-14 | 360.73 |
| 2002-02-15 | 358.95 |
| 2002-02-18 | . |
| 2002-02-19 | 355.01 |
| 2002-02-20 | 356.54 |
| 2002-02-21 | 364.28 |
| 2002-02-22 | 365.23 |
| 2002-02-25 | 366.37 |
| 2002-02-26 | 367.08 |
| 2002-02-27 | 372.81 |
| 2002-02-28 | 370.71 |
| 2002-03-01 | 376.91 |
| 2002-03-04 | 390.81 |
| 2002-03-05 | 383.97 |
| 2002-03-06 | 395.00 |
| 2002-03-07 | 399.58 |
| 2002-03-08 | 396.72 |
| 2002-03-11 | 391.57 |
| 2002-03-12 | 380.76 |
| 2002-03-13 | 383.47 |
| 2002-03-14 | 391.52 |
| 2002-03-15 | 388.91 |
| 2002-03-18 | 379.27 |
| 2002-03-19 | 381.18 |
| 2002-03-20 | 373.57 |
| 2002-03-21 | 371.90 |
| 2002-03-22 | 365.02 |
| 2002-03-25 | 371.77 |
| 2002-03-26 | 369.27 |
| 2002-03-27 | 367.51 |
| 2002-03-28 | 374.55 |
| 2002-03-29 | . |
| 2002-04-01 | 364.05 |
| 2002-04-02 | 370.22 |
| 2002-04-03 | 377.12 |
| 2002-04-04 | 380.43 |
| 2002-04-05 | 380.13 |
| 2002-04-08 | 375.01 |
| 2002-04-09 | 371.57 |
| 2002-04-10 | 388.80 |
| 2002-04-11 | 386.11 |
| 2002-04-12 | 381.47 |
| 2002-04-15 | 380.58 |
| 2002-04-16 | 388.28 |
| 2002-04-17 | 390.73 |
| 2002-04-18 | 395.11 |
| 2002-04-19 | 394.42 |
| 2002-04-22 | 396.33 |
| 2002-04-23 | 398.80 |
| 2002-04-24 | 398.19 |
| 2002-04-25 | 400.11 |
| 2002-04-26 | 392.60 |
| 2002-04-29 | 391.06 |
| 2002-04-30 | 395.41 |
| 2002-05-01 | 401.98 |
| 2002-05-02 | 396.08 |
| 2002-05-03 | 397.87 |
| 2002-05-06 | 396.53 |
| 2002-05-07 | 397.04 |
| 2002-05-08 | 402.75 |
| 2002-05-09 | 404.23 |
| 2002-05-10 | 407.25 |
| 2002-05-13 | 400.28 |
| 2002-05-14 | 401.71 |
| 2002-05-15 | 401.22 |
| 2002-05-16 | 403.67 |
| 2002-05-17 | 408.68 |
| 2002-05-20 | 399.27 |
| 2002-05-21 | 399.57 |
| 2002-05-22 | 401.74 |
| 2002-05-23 | 394.96 |
| 2002-05-24 | 401.70 |
| 2002-05-27 | . |
| 2002-05-28 | 404.94 |
| 2002-05-29 | 400.91 |
| 2002-05-30 | 397.12 |
| 2002-05-31 | 401.08 |
| 2002-06-03 | 397.07 |
| 2002-06-04 | 394.47 |
| 2002-06-05 | 390.78 |
| 2002-06-06 | 392.06 |
| 2002-06-07 | 391.54 |
| 2002-06-10 | 388.79 |
| 2002-06-11 | 384.46 |
| 2002-06-12 | 380.77 |
| 2002-06-13 | 374.13 |
| 2002-06-14 | 368.21 |
| 2002-06-17 | 364.71 |
| 2002-06-18 | 370.11 |
| 2002-06-19 | 370.98 |
| 2002-06-20 | 378.60 |
| 2002-06-21 | 374.60 |
| 2002-06-24 | 376.73 |
| 2002-06-25 | 372.70 |
| 2002-06-26 | 374.68 |
| 2002-06-27 | 376.14 |
| 2002-06-28 | 385.77 |
| 2002-07-01 | 379.77 |
| 2002-07-02 | 379.41 |
| 2002-07-03 | 384.20 |
| 2002-07-04 | . |
| 2002-07-05 | 387.54 |
| 2002-07-08 | 389.94 |
| 2002-07-09 | 399.08 |
| 2002-07-10 | 391.98 |
| 2002-07-11 | 385.41 |
| 2002-07-12 | 386.58 |
| 2002-07-15 | 382.92 |
| 2002-07-16 | 376.52 |
| 2002-07-17 | 374.61 |
| 2002-07-18 | 368.88 |
| 2002-07-19 | 365.57 |
| 2002-07-22 | 360.68 |
| 2002-07-23 | 352.90 |
| 2002-07-24 | 348.70 |
| 2002-07-25 | 348.31 |
| 2002-07-26 | 343.47 |
| 2002-07-29 | 350.95 |
| 2002-07-30 | 359.32 |
| 2002-07-31 | 362.10 |
| 2002-08-01 | 369.67 |
| 2002-08-02 | 374.19 |
| 2002-08-05 | 379.33 |
| 2002-08-06 | 364.08 |
| 2002-08-07 | 372.66 |
| 2002-08-08 | 372.44 |
| 2002-08-09 | 379.87 |
| 2002-08-12 | 383.98 |
| 2002-08-13 | 384.80 |
| 2002-08-14 | 387.43 |
| 2002-08-15 | 387.01 |
| 2002-08-16 | 381.80 |
| 2002-08-19 | 373.18 |
| 2002-08-20 | 368.08 |
| 2002-08-21 | 373.81 |
| 2002-08-22 | 370.11 |
| 2002-08-23 | 360.24 |
| 2002-08-26 | 372.39 |
| 2002-08-27 | 369.67 |
| 2002-08-28 | 370.35 |
| 2002-08-29 | 366.71 |
| 2002-08-30 | 365.57 |
| 2002-09-02 | . |
| 2002-09-03 | 359.51 |
| 2002-09-04 | 362.51 |
| 2002-09-05 | 363.31 |
| 2002-09-06 | 358.66 |
| 2002-09-09 | 358.16 |
| 2002-09-10 | 350.57 |
| 2002-09-11 | 350.71 |
| 2002-09-12 | 353.82 |
| 2002-09-13 | 350.98 |
| 2002-09-16 | 348.25 |
| 2002-09-17 | 357.10 |
| 2002-09-18 | 353.55 |
| 2002-09-19 | 350.25 |
| 2002-09-20 | 344.58 |
| 2002-09-23 | 343.14 |
| 2002-09-24 | 344.68 |
| 2002-09-25 | 340.17 |
| 2002-09-26 | 344.32 |
| 2002-09-27 | 346.80 |
| 2002-09-30 | 347.61 |
| 2002-10-01 | 347.49 |
| 2002-10-02 | 341.96 |
| 2002-10-03 | 342.32 |
| 2002-10-04 | 348.32 |
| 2002-10-07 | 338.21 |
| 2002-10-08 | 338.97 |
| 2002-10-09 | 336.00 |
| 2002-10-10 | 336.85 |
| 2002-10-11 | 341.47 |
| 2002-10-14 | 340.67 |
| 2002-10-15 | 350.07 |
| 2002-10-16 | 352.08 |
| 2002-10-17 | 352.01 |
| 2002-10-18 | 352.95 |
| 2002-10-21 | 351.49 |
| 2002-10-22 | 345.54 |
| 2002-10-23 | 349.40 |
| 2002-10-24 | 350.52 |
| 2002-10-25 | 354.70 |
| 2002-10-28 | 352.89 |
| 2002-10-29 | 353.50 |
| 2002-10-30 | 354.41 |
| 2002-10-31 | 352.67 |
| 2002-11-01 | 356.75 |
| 2002-11-04 | 356.36 |
| 2002-11-05 | 359.51 |
| 2002-11-06 | 361.34 |
| 2002-11-07 | 364.84 |
| 2002-11-08 | 368.71 |
| 2002-11-11 | 370.81 |
| 2002-11-12 | 369.97 |
| 2002-11-13 | 366.14 |
| 2002-11-14 | 365.11 |
| 2002-11-15 | 369.32 |
| 2002-11-18 | 364.23 |
| 2002-11-19 | 360.31 |
| 2002-11-20 | 359.72 |
| 2002-11-21 | 360.39 |
| 2002-11-22 | 361.00 |
| 2002-11-25 | 365.82 |
| 2002-11-26 | 363.35 |
| 2002-11-27 | 364.08 |
| 2002-11-28 | . |
| 2002-11-29 | 364.37 |
| 2002-12-02 | 358.02 |
| 2002-12-03 | 357.10 |
| 2002-12-04 | 355.97 |
| 2002-12-05 | 352.61 |
| 2002-12-06 | 352.92 |
| 2002-12-09 | 356.57 |
| 2002-12-10 | 359.95 |
| 2002-12-11 | 354.93 |
| 2002-12-12 | 354.24 |
| 2002-12-13 | 360.21 |
| 2002-12-16 | 359.82 |
| 2002-12-17 | 361.85 |
| 2002-12-18 | 356.80 |
| 2002-12-19 | 360.32 |
| 2002-12-20 | 359.59 |
| 2002-12-23 | 362.09 |
| 2002-12-24 | 361.44 |
| 2002-12-25 | . |
| 2002-12-26 | 367.02 |
| 2002-12-27 | 367.93 |
| 2002-12-30 | 374.86 |
| 2002-12-31 | 374.51 |
| 2003-01-01 | . |
| 2003-01-02 | 371.42 |
| 2003-01-03 | 371.64 |
| 2003-01-06 | 378.12 |
| 2003-01-07 | 371.75 |
| 2003-01-08 | 361.21 |
| 2003-01-09 | 361.18 |
| 2003-01-10 | 363.83 |
| 2003-01-13 | 365.49 |
| 2003-01-14 | 369.58 |
| 2003-01-15 | 370.87 |
| 2003-01-16 | 365.52 |
| 2003-01-17 | 364.87 |
| 2003-01-20 | . |
| 2003-01-21 | 362.69 |
| 2003-01-22 | 357.37 |
| 2003-01-23 | 364.09 |
| 2003-01-24 | 355.43 |
| 2003-01-27 | 350.80 |
| 2003-01-28 | 351.96 |
| 2003-01-29 | 348.73 |
| 2003-01-30 | 348.78 |
| 2003-01-31 | 343.69 |
| 2003-02-03 | 342.92 |
| 2003-02-04 | 346.87 |
| 2003-02-05 | 346.55 |
| 2003-02-06 | 345.45 |
| 2003-02-07 | 343.71 |
| 2003-02-10 | 343.21 |
| 2003-02-11 | 342.06 |
| 2003-02-12 | 348.42 |
| 2003-02-13 | 348.84 |
| 2003-02-14 | 350.74 |
| 2003-02-17 | . |
| 2003-02-18 | 350.96 |
| 2003-02-19 | 349.43 |
| 2003-02-20 | 352.36 |
| 2003-02-21 | 346.34 |
| 2003-02-24 | 349.71 |
| 2003-02-25 | 343.61 |
| 2003-02-26 | 344.28 |
| 2003-02-27 | 346.89 |
| 2003-02-28 | 342.04 |
| 2003-03-03 | 349.10 |
| 2003-03-04 | 352.94 |
| 2003-03-05 | 354.48 |
| 2003-03-06 | 346.59 |
| 2003-03-07 | 346.62 |
| 2003-03-10 | 349.11 |
| 2003-03-11 | 339.40 |
| 2003-03-12 | 341.09 |
| 2003-03-13 | 331.38 |
| 2003-03-14 | 335.84 |
| 2003-03-17 | 336.17 |
| 2003-03-18 | 333.20 |
| 2003-03-19 | 334.03 |
| 2003-03-20 | 339.94 |
| 2003-03-21 | 336.88 |
| 2003-03-24 | 348.72 |
| 2003-03-25 | 345.43 |
| 2003-03-26 | 351.98 |
| 2003-03-27 | 351.95 |
| 2003-03-28 | 350.26 |
| 2003-03-31 | 342.18 |
| 2003-04-01 | 342.27 |
| 2003-04-02 | 345.46 |
| 2003-04-03 | 340.36 |
| 2003-04-04 | 342.25 |
| 2003-04-07 | 346.43 |
| 2003-04-08 | 341.50 |
| 2003-04-09 | 337.51 |
| 2003-04-10 | 333.54 |
| 2003-04-11 | 318.27 |
| 2003-04-14 | 325.49 |
| 2003-04-15 | 322.19 |
| 2003-04-16 | 314.62 |
| 2003-04-17 | 322.55 |
| 2003-04-18 | . |
| 2003-04-21 | 320.20 |
| 2003-04-22 | 318.46 |
| 2003-04-23 | 320.24 |
| 2003-04-24 | 330.17 |
| 2003-04-25 | 332.59 |
| 2003-04-28 | 327.20 |
| 2003-04-29 | 327.72 |
| 2003-04-30 | 335.10 |
| 2003-05-01 | 336.16 |
| 2003-05-02 | 334.84 |
| 2003-05-05 | 335.50 |
| 2003-05-06 | 345.55 |
| 2003-05-07 | 354.65 |
| 2003-05-08 | 344.32 |
| 2003-05-09 | 352.71 |
| 2003-05-12 | 352.33 |
| 2003-05-13 | 352.72 |
| 2003-05-14 | 354.26 |
| 2003-05-15 | 349.79 |
| 2003-05-16 | 358.36 |
| 2003-05-19 | 358.68 |
| 2003-05-20 | 354.01 |
| 2003-05-21 | 346.72 |
| 2003-05-22 | 350.48 |
| 2003-05-23 | 357.02 |
| 2003-05-26 | . |
| 2003-05-27 | 353.63 |
| 2003-05-28 | 352.94 |
| 2003-05-29 | 357.40 |
| 2003-05-30 | 357.87 |
| 2003-06-02 | 354.65 |
| 2003-06-03 | 357.16 |
| 2003-06-04 | 357.91 |
| 2003-06-05 | 358.59 |
| 2003-06-06 | 360.34 |
| 2003-06-09 | 359.20 |
| 2003-06-10 | 357.19 |
| 2003-06-11 | 358.51 |
| 2003-06-12 | 362.79 |
| 2003-06-13 | 361.84 |
| 2003-06-16 | 361.68 |
| 2003-06-17 | 362.20 |
| 2003-06-18 | 366.26 |
| 2003-06-19 | 367.54 |
| 2003-06-20 | 373.18 |
| 2003-06-23 | 372.46 |
| 2003-06-24 | 362.57 |
| 2003-06-25 | 360.75 |
| 2003-06-26 | 354.99 |
| 2003-06-27 | 354.17 |
| 2003-06-30 | 348.70 |
| 2003-07-01 | 352.62 |
| 2003-07-02 | 359.11 |
| 2003-07-03 | 362.90 |
| 2003-07-04 | . |
| 2003-07-07 | 357.99 |
| 2003-07-08 | 353.97 |
| 2003-07-09 | 362.85 |
| 2003-07-10 | 371.35 |
| 2003-07-11 | 363.04 |
| 2003-07-14 | 371.67 |
| 2003-07-15 | 369.72 |
| 2003-07-16 | 362.47 |
| 2003-07-17 | 360.48 |
| 2003-07-18 | 357.57 |
| 2003-07-21 | 358.65 |
| 2003-07-22 | 349.04 |
| 2003-07-23 | 347.43 |
| 2003-07-24 | 350.56 |
| 2003-07-25 | 352.51 |
| 2003-07-28 | 352.82 |
| 2003-07-29 | 352.61 |
| 2003-07-30 | 343.21 |
| 2003-07-31 | 344.60 |
| 2003-08-01 | 343.68 |
| 2003-08-04 | 335.16 |
| 2003-08-05 | 335.05 |
| 2003-08-06 | 330.19 |
| 2003-08-07 | 333.57 |
| 2003-08-08 | 331.23 |
| 2003-08-11 | 337.49 |
| 2003-08-12 | 342.45 |
| 2003-08-13 | 344.22 |
| 2003-08-14 | 344.89 |
| 2003-08-15 | 345.67 |
| 2003-08-18 | 346.84 |
| 2003-08-19 | 342.02 |
| 2003-08-20 | 347.87 |
| 2003-08-21 | 351.90 |
| 2003-08-22 | 356.69 |
| 2003-08-25 | 356.96 |
| 2003-08-26 | 353.50 |
| 2003-08-27 | 349.77 |
| 2003-08-28 | 349.45 |
| 2003-08-29 | 357.77 |
| 2003-09-01 | . |
| 2003-09-02 | 360.34 |
| 2003-09-03 | 367.08 |
| 2003-09-04 | 378.40 |
| 2003-09-05 | 378.23 |
| 2003-09-08 | 378.23 |
| 2003-09-09 | 378.53 |
| 2003-09-10 | 373.88 |
| 2003-09-11 | 364.82 |
| 2003-09-12 | 370.71 |
| 2003-09-15 | 369.93 |
| 2003-09-16 | 373.03 |
| 2003-09-17 | 376.79 |
| 2003-09-18 | 382.45 |
| 2003-09-19 | 390.58 |
| 2003-09-22 | 381.93 |
| 2003-09-23 | 382.87 |
| 2003-09-24 | 391.50 |
| 2003-09-25 | 386.79 |
| 2003-09-26 | 374.22 |
| 2003-09-29 | 377.87 |
| 2003-09-30 | 373.53 |
| 2003-10-01 | 382.50 |
| 2003-10-02 | 383.53 |
| 2003-10-03 | 387.74 |
| 2003-10-06 | 381.77 |
| 2003-10-07 | 390.06 |
| 2003-10-08 | 384.26 |
| 2003-10-09 | 387.77 |
| 2003-10-10 | 391.23 |
| 2003-10-13 | 389.89 |
| 2003-10-14 | 388.98 |
| 2003-10-15 | 386.89 |
| 2003-10-16 | 386.82 |
| 2003-10-17 | 378.43 |
| 2003-10-20 | 381.08 |
| 2003-10-21 | 383.72 |
| 2003-10-22 | 383.88 |
| 2003-10-23 | 371.89 |
| 2003-10-24 | 368.96 |
| 2003-10-27 | 375.46 |
| 2003-10-28 | 375.47 |
| 2003-10-29 | 380.98 |
| 2003-10-30 | 377.44 |
| 2003-10-31 | 369.69 |
| 2003-11-03 | 366.98 |
| 2003-11-04 | 379.72 |
| 2003-11-05 | 379.47 |
| 2003-11-06 | 372.21 |
| 2003-11-07 | 381.89 |
| 2003-11-10 | 393.95 |
| 2003-11-11 | 388.41 |
| 2003-11-12 | 391.55 |
| 2003-11-13 | 390.63 |
| 2003-11-14 | 389.30 |
| 2003-11-17 | 385.62 |
| 2003-11-18 | 393.74 |
| 2003-11-19 | 391.57 |
| 2003-11-20 | 397.89 |
| 2003-11-21 | 397.53 |
| 2003-11-24 | 396.21 |
| 2003-11-25 | 392.66 |
| 2003-11-26 | 396.14 |
| 2003-11-27 | . |
| 2003-11-28 | 391.13 |
| 2003-12-01 | 399.47 |
| 2003-12-02 | 401.35 |
| 2003-12-03 | 402.25 |
| 2003-12-04 | 405.28 |
| 2003-12-05 | 404.04 |
| 2003-12-08 | 403.55 |
| 2003-12-09 | 408.00 |
| 2003-12-10 | 404.73 |
| 2003-12-11 | 405.81 |
| 2003-12-12 | 406.82 |
| 2003-12-15 | 410.62 |
| 2003-12-16 | 409.61 |
| 2003-12-17 | 409.14 |
| 2003-12-18 | 406.57 |
| 2003-12-19 | 411.41 |
| 2003-12-22 | 414.41 |
| 2003-12-23 | 414.33 |
| 2003-12-24 | 413.26 |
| 2003-12-25 | . |
| 2003-12-26 | 413.01 |
| 2003-12-29 | 414.27 |
| 2003-12-30 | 416.21 |
| 2003-12-31 | 415.67 |
| 2004-01-01 | . |
| 2004-01-02 | 417.03 |
| 2004-01-05 | 426.93 |
| 2004-01-06 | 431.60 |
| 2004-01-07 | 428.20 |
| 2004-01-08 | 425.83 |
| 2004-01-09 | 422.20 |
| 2004-01-12 | 421.18 |
| 2004-01-13 | 420.28 |
| 2004-01-14 | 416.98 |
| 2004-01-15 | 410.74 |
| 2004-01-16 | 412.20 |
| 2004-01-19 | . |
| 2004-01-20 | 412.93 |
| 2004-01-21 | 414.19 |
| 2004-01-22 | 417.53 |
| 2004-01-23 | 420.12 |
| 2004-01-26 | 419.01 |
| 2004-01-27 | 421.99 |
| 2004-01-28 | 425.00 |
| 2004-01-29 | 426.76 |
| 2004-01-30 | 426.52 |
| 2004-02-02 | 433.15 |
| 2004-02-03 | 429.73 |
| 2004-02-04 | 428.90 |
| 2004-02-05 | 432.98 |
| 2004-02-06 | 429.49 |
| 2004-02-09 | 426.17 |
| 2004-02-10 | 428.74 |
| 2004-02-11 | 429.22 |
| 2004-02-12 | 436.14 |
| 2004-02-13 | 435.37 |
| 2004-02-16 | . |
| 2004-02-17 | 432.70 |
| 2004-02-18 | 430.27 |
| 2004-02-19 | 427.03 |
| 2004-02-20 | 421.79 |
| 2004-02-23 | 428.21 |
| 2004-02-24 | 423.69 |
| 2004-02-25 | 427.38 |
| 2004-02-26 | 426.58 |
| 2004-02-27 | 429.93 |
| 2004-03-01 | 432.11 |
| 2004-03-02 | 426.38 |
| 2004-03-03 | 423.62 |
| 2004-03-04 | 424.60 |
| 2004-03-05 | 433.15 |
| 2004-03-08 | 425.70 |
| 2004-03-09 | 435.32 |
| 2004-03-10 | 431.31 |
| 2004-03-11 | 425.71 |
| 2004-03-12 | 420.57 |
| 2004-03-15 | 421.34 |
| 2004-03-16 | 424.99 |
| 2004-03-17 | 435.68 |
| 2004-03-18 | 440.75 |
| 2004-03-19 | 440.27 |
| 2004-03-22 | 432.92 |
| 2004-03-23 | 432.61 |
| 2004-03-24 | 434.07 |
| 2004-03-25 | 440.52 |
| 2004-03-26 | 446.97 |
| 2004-03-29 | 450.22 |
| 2004-03-30 | 444.88 |
| 2004-03-31 | 452.95 |
| 2004-04-01 | 450.61 |
| 2004-04-02 | 447.96 |
| 2004-04-05 | 446.75 |
| 2004-04-06 | 448.38 |
| 2004-04-07 | 448.71 |
| 2004-04-08 | 444.09 |
| 2004-04-09 | . |
| 2004-04-12 | 442.94 |
| 2004-04-13 | 436.73 |
| 2004-04-14 | 428.19 |
| 2004-04-15 | 422.59 |
| 2004-04-16 | 432.41 |
| 2004-04-19 | 432.92 |
| 2004-04-20 | 437.33 |
| 2004-04-21 | 430.12 |
| 2004-04-22 | 431.38 |
| 2004-04-23 | 436.47 |
| 2004-04-26 | 439.71 |
| 2004-04-27 | 437.66 |
| 2004-04-28 | 430.98 |
| 2004-04-29 | 429.32 |
| 2004-04-30 | 424.99 |
| 2004-05-03 | 423.76 |
| 2004-05-04 | 426.03 |
| 2004-05-05 | 430.95 |
| 2004-05-06 | 429.54 |
| 2004-05-07 | 416.18 |
| 2004-05-10 | 403.25 |
| 2004-05-11 | 403.32 |
| 2004-05-12 | 410.27 |
| 2004-05-13 | 397.76 |
| 2004-05-14 | 403.57 |
| 2004-05-17 | 397.36 |
| 2004-05-18 | 397.53 |
| 2004-05-19 | 412.89 |
| 2004-05-20 | 409.39 |
| 2004-05-21 | 417.01 |
| 2004-05-24 | 417.07 |
| 2004-05-25 | 416.35 |
| 2004-05-26 | 420.99 |
| 2004-05-27 | 426.12 |
| 2004-05-28 | 430.11 |
| 2004-05-31 | . |
| 2004-06-01 | 429.12 |
| 2004-06-02 | 429.87 |
| 2004-06-03 | 422.71 |
| 2004-06-04 | 425.22 |
| 2004-06-07 | 436.91 |
| 2004-06-08 | 436.83 |
| 2004-06-09 | 436.80 |
| 2004-06-10 | 440.33 |
| 2004-06-11 | . |
| 2004-06-14 | 432.48 |
| 2004-06-15 | 433.72 |
| 2004-06-16 | 442.64 |
| 2004-06-17 | 442.91 |
| 2004-06-18 | 436.91 |
| 2004-06-21 | 445.94 |
| 2004-06-22 | 442.80 |
| 2004-06-23 | 445.39 |
| 2004-06-24 | 457.51 |
| 2004-06-25 | 454.60 |
| 2004-06-28 | 453.34 |
| 2004-06-29 | 448.58 |
| 2004-06-30 | 447.80 |
| 2004-07-01 | 453.99 |
| 2004-07-02 | 452.21 |
| 2004-07-05 | . |
| 2004-07-06 | 449.83 |
| 2004-07-07 | 450.15 |
| 2004-07-08 | 450.71 |
| 2004-07-09 | 455.88 |
| 2004-07-12 | 466.00 |
| 2004-07-13 | 464.65 |
| 2004-07-14 | 458.92 |
| 2004-07-15 | 459.37 |
| 2004-07-16 | 462.25 |
| 2004-07-19 | 464.37 |
| 2004-07-20 | 461.13 |
| 2004-07-21 | 457.81 |
| 2004-07-22 | 456.58 |
| 2004-07-23 | 452.43 |
| 2004-07-26 | 454.13 |
| 2004-07-27 | 450.26 |
| 2004-07-28 | 452.76 |
| 2004-07-29 | 456.57 |
| 2004-07-30 | 466.08 |
| 2004-08-02 | 466.02 |
| 2004-08-03 | 466.59 |
| 2004-08-04 | 463.93 |
| 2004-08-05 | 464.73 |
| 2004-08-06 | 468.94 |
| 2004-08-09 | 465.78 |
| 2004-08-10 | 457.00 |
| 2004-08-11 | 459.52 |
| 2004-08-12 | 459.27 |
| 2004-08-13 | 453.46 |
| 2004-08-16 | 451.78 |
| 2004-08-17 | 453.76 |
| 2004-08-18 | 453.44 |
| 2004-08-19 | 452.39 |
| 2004-08-20 | 450.07 |
| 2004-08-23 | 446.33 |
| 2004-08-24 | 443.84 |
| 2004-08-25 | 447.56 |
| 2004-08-26 | 449.16 |
| 2004-08-27 | 452.60 |
| 2004-08-30 | 450.74 |
| 2004-08-31 | 451.00 |
| 2004-09-01 | 455.65 |
| 2004-09-02 | 457.65 |
| 2004-09-03 | 449.12 |
| 2004-09-06 | . |
| 2004-09-07 | 459.75 |
| 2004-09-08 | 459.55 |
| 2004-09-09 | 456.43 |
| 2004-09-10 | 454.59 |
| 2004-09-13 | 454.13 |
| 2004-09-14 | 457.44 |
| 2004-09-15 | 454.26 |
| 2004-09-16 | 456.15 |
| 2004-09-17 | 452.25 |
| 2004-09-20 | 452.72 |
| 2004-09-21 | 456.62 |
| 2004-09-22 | 452.67 |
| 2004-09-23 | 453.77 |
| 2004-09-24 | 450.04 |
| 2004-09-27 | 454.56 |
| 2004-09-28 | 452.68 |
| 2004-09-29 | 452.54 |
| 2004-09-30 | 453.08 |
| 2004-10-01 | 459.64 |
| 2004-10-04 | 464.56 |
| 2004-10-05 | 468.84 |
| 2004-10-06 | 468.94 |
| 2004-10-07 | 467.50 |
| 2004-10-08 | 474.11 |
| 2004-10-11 | 475.52 |
| 2004-10-12 | 470.26 |
| 2004-10-13 | 472.90 |
| 2004-10-14 | 472.89 |
| 2004-10-15 | 472.37 |
| 2004-10-18 | 471.69 |
| 2004-10-19 | 473.61 |
| 2004-10-20 | 472.58 |
| 2004-10-21 | 472.73 |
| 2004-10-22 | 472.90 |
| 2004-10-25 | 471.14 |
| 2004-10-26 | 474.81 |
| 2004-10-27 | 479.67 |
| 2004-10-28 | 484.22 |
| 2004-10-29 | 482.42 |
| 2004-11-01 | 483.61 |
| 2004-11-02 | 488.72 |
| 2004-11-03 | 490.41 |
| 2004-11-04 | 494.44 |
| 2004-11-05 | 498.65 |
| 2004-11-08 | 495.93 |
| 2004-11-09 | 494.82 |
| 2004-11-10 | 499.09 |
| 2004-11-11 | 494.14 |
| 2004-11-12 | 507.50 |
| 2004-11-15 | 510.21 |
| 2004-11-16 | 506.92 |
| 2004-11-17 | 506.78 |
| 2004-11-18 | 508.12 |
| 2004-11-19 | 508.07 |
| 2004-11-22 | 491.32 |
| 2004-11-23 | 490.88 |
| 2004-11-24 | 493.92 |
| 2004-11-25 | . |
| 2004-11-26 | 497.88 |
| 2004-11-29 | 498.70 |
| 2004-11-30 | 492.37 |
| 2004-12-01 | 487.33 |
| 2004-12-02 | 493.37 |
| 2004-12-03 | 502.31 |
| 2004-12-06 | 499.53 |
| 2004-12-07 | 493.58 |
| 2004-12-08 | 490.13 |
| 2004-12-09 | 485.99 |
| 2004-12-10 | 483.73 |
| 2004-12-13 | 488.71 |
| 2004-12-14 | 491.83 |
| 2004-12-15 | 498.76 |
| 2004-12-16 | 500.36 |
| 2004-12-17 | 507.84 |
| 2004-12-20 | 505.06 |
| 2004-12-21 | 492.11 |
| 2004-12-22 | 496.80 |
| 2004-12-23 | 498.56 |
| 2004-12-24 | . |
| 2004-12-27 | 508.30 |
| 2004-12-28 | 509.60 |
| 2004-12-29 | 504.79 |
| 2004-12-30 | 516.89 |
| 2004-12-31 | 520.37 |
| 2005-01-03 | 518.35 |
| 2005-01-04 | 509.50 |
| 2005-01-05 | 507.01 |
| 2005-01-06 | 502.24 |
| 2005-01-07 | 498.74 |
| 2005-01-10 | 498.55 |
| 2005-01-11 | 500.48 |
| 2005-01-12 | 501.08 |
| 2005-01-13 | 498.54 |
| 2005-01-14 | 493.60 |
| 2005-01-17 | . |
| 2005-01-18 | 490.05 |
| 2005-01-19 | 491.14 |
| 2005-01-20 | 484.17 |
| 2005-01-21 | 483.00 |
| 2005-01-24 | 484.45 |
| 2005-01-25 | 479.77 |
| 2005-01-26 | 490.23 |
| 2005-01-27 | 490.67 |
#2005-01-28| 492.50
#2005-01-31| 494.97
#2005-02-01| 493.31
#2005-02-02| 494.62
#2005-02-03| 491.92
#2005-02-04| 497.06
#2005-02-07| 496.65
#2005-02-08| 486.06
#2005-02-09| 483.06
#2005-02-10| 487.60
#2005-02-11| 487.15
#2005-02-14| 490.95
#2005-02-15| 491.72
#2005-02-16| 488.49
#2005-02-17| 488.98
#2005-02-18| 490.55
#2005-02-21| .
#2005-02-22| 499.26
#2005-02-23| 496.68
#2005-02-24| 494.79
#2005-02-25| 496.73
#2005-02-28| 500.74
#2005-03-01| 501.79
#2005-03-02| 504.94
#2005-03-03| 505.92
#2005-03-04| 512.28
#2005-03-07| 509.01
#2005-03-08| 510.07
#2005-03-09| 514.31
#2005-03-10| 511.48
#2005-03-11| 513.95
#2005-03-14| 507.73
#2005-03-15| 508.98
#2005-03-16| 516.25
#2005-03-17| 509.67
#2005-03-18| 512.54
#2005-03-21| 512.29
#2005-03-22| 511.75
#2005-03-23| 504.53
#2005-03-24| 504.19
#2005-03-25| .
#2005-03-28| 500.68
#2005-03-29| 491.98
#2005-03-30| 497.50
#2005-03-31| 498.64
#2005-04-01| 497.19
#2005-04-04| 494.02
#2005-04-05| 499.42
#2005-04-06| 500.34
#2005-04-07| 499.97
#2005-04-08| 501.75
#2005-04-11| 501.34
#2005-04-12| 498.17
#2005-04-13| 504.48
#2005-04-14| 500.16
#2005-04-15| 501.70
#2005-04-18| 488.06
#2005-04-19| 489.48
#2005-04-20| 495.06
#2005-04-21| 490.24
#2005-04-22| 495.39
#2005-04-25| 500.07
#2005-04-26| 496.28
#2005-04-27| 498.64
#2005-04-28| 499.07
#2005-04-29| 503.69
#2005-05-02| 500.27
#2005-05-03| 499.88
#2005-05-04| 503.36
#2005-05-05| 503.52
#2005-05-06| 510.93
#2005-05-09| 508.15
#2005-05-10| 510.48
#2005-05-11| 512.48
#2005-05-12| 508.44
#2005-05-13| 504.53
#2005-05-16| 497.75
#2005-05-17| 494.38
#2005-05-18| 491.17
#2005-05-19| 495.13
#2005-05-20| 492.77
#2005-05-23| 500.29
#2005-05-24| 501.09
#2005-05-25| 502.02
#2005-05-26| 501.35
#2005-05-27| 499.20
#2005-05-30| .
#2005-05-31| 499.04
#2005-06-01| 502.45
#2005-06-02| 500.27
#2005-06-03| 508.35
#2005-06-06| 511.55
#2005-06-07| 507.09
#2005-06-08| 510.91
#2005-06-09| 500.83
#2005-06-10| 502.58
#2005-06-13| 498.00
#2005-06-14| 502.97
#2005-06-15| 503.67
#2005-06-16| 502.11
#2005-06-17| 505.44
#2005-06-20| 500.60
#2005-06-21| 505.94
#2005-06-22| 506.51
#2005-06-23| 508.08
#2005-06-24| 503.72
#2005-06-27| 502.40
#2005-06-28| 503.76
#2005-06-29| 506.09
#2005-06-30| 506.95
#2005-07-01| 506.25
#2005-07-04| .
#2005-07-05| 504.99
#2005-07-06| 506.05
#2005-07-07| 502.37
#2005-07-08| 499.35
#2005-07-11| 508.72
#2005-07-12| 513.26
#2005-07-13| 506.08
#2005-07-14| 508.53
#2005-07-15| 507.78
#2005-07-18| 510.57
#2005-07-19| 501.30
#2005-07-20| 499.50
#2005-07-21| 508.36
#2005-07-22| 507.58
#2005-07-25| 507.82
#2005-07-26| 505.88
#2005-07-27| 506.87
#2005-07-28| 511.76
#2005-07-29| 512.51
#2005-08-01| 512.52
#2005-08-02| 514.61
#2005-08-03| 518.39
#2005-08-04| 513.04
#2005-08-05| 509.83
#2005-08-08| 512.28
#2005-08-09| 509.92
#2005-08-10| 517.92
#2005-08-11| 524.46
#2005-08-12| 531.27
#2005-08-15| 535.48
#2005-08-16| 536.35
#2005-08-17| 530.90
#2005-08-18| 529.95
#2005-08-19| 528.13
#2005-08-22| 536.19
#2005-08-23| 539.87
#2005-08-24| 535.73
#2005-08-25| 540.75
#2005-08-26| 542.70
#2005-08-29| 532.61
#2005-08-30| 535.51
#2005-08-31| 540.61
#2005-09-01| 552.86
#2005-09-02| 563.05
#2005-09-05| .
#2005-09-06| 564.93
#2005-09-07| 569.08
#2005-09-08| 566.42
#2005-09-09| 570.46
#2005-09-12| 573.05
#2005-09-13| 568.15
#2005-09-14| 566.90
#2005-09-15| 568.19
#2005-09-16| 567.46
#2005-09-19| 567.55
#2005-09-20| 571.42
#2005-09-21| 580.38
#2005-09-22| 589.79
#2005-09-23| 587.32
#2005-09-26| 591.52
#2005-09-27| 584.05
#2005-09-28| 586.36
#2005-09-29| 592.45
#2005-09-30| 591.91
#2005-10-03| 590.70
#2005-10-04| 591.24
#2005-10-05| 595.88
#2005-10-06| 587.74
#2005-10-07| 578.91
#2005-10-10| 578.72
#2005-10-11| 583.74
#2005-10-12| 575.29
#2005-10-13| 571.32
#2005-10-14| 574.82
#2005-10-17| 572.09
#2005-10-18| 567.85
#2005-10-19| 567.44
#2005-10-20| 563.25
#2005-10-21| 562.66
#2005-10-24| 550.90
#2005-10-25| 554.04
#2005-10-26| 551.09
#2005-10-27| 550.66
#2005-10-28| 545.34
#2005-10-31| 552.47
#2005-11-01| 562.64
#2005-11-02| 557.04
#2005-11-03| 556.47
#2005-11-04| 555.58
#2005-11-07| 560.00
#2005-11-08| 564.93
#2005-11-09| 563.47
#2005-11-10| 564.13
#2005-11-11| 566.31
#2005-11-14| 555.79
#2005-11-15| 557.83
#2005-11-16| 559.84
#2005-11-17| 563.62
#2005-11-18| 564.02
#2005-11-21| 569.52
#2005-11-22| 566.11
#2005-11-23| 569.12
#2005-11-24| .
#2005-11-25| 565.61
#2005-11-28| 571.86
#2005-11-29| 571.25
#2005-11-30| 566.09
#2005-12-01| 578.25
#2005-12-02| 580.27
#2005-12-05| 573.68
#2005-12-06| 574.42
#2005-12-07| 578.14
#2005-12-08| 574.55
#2005-12-09| 570.35
#2005-12-12| 574.72
#2005-12-13| 573.67
#2005-12-14| 580.19
#2005-12-15| 581.07
#2005-12-16| 585.19
#2005-12-19| 583.34
#2005-12-20| 583.16
#2005-12-21| 589.12
#2005-12-22| 587.38
#2005-12-23| 588.29
#2005-12-26| .
#2005-12-27| 583.50
#2005-12-28| 586.95
#2005-12-29| 585.32
#2005-12-30| 578.75
#2006-01-02| .
#2006-01-03| 585.56
#2006-01-04| 595.26
#2006-01-05| 603.34
#2006-01-06| 604.50
#2006-01-09| 607.42
#2006-01-10| 601.65
#2006-01-11| 610.46
#2006-01-12| 616.36
#2006-01-13| 608.28
#2006-01-16| .
#2006-01-17| 586.14
#2006-01-18| 585.33
#2006-01-19| 590.67
#2006-01-20| 588.56
#2006-01-23| 590.58
#2006-01-24| 596.97
#2006-01-25| 591.57
#2006-01-26| 589.59
#2006-01-27| 595.71
#2006-01-30| 592.60
#2006-01-31| 602.86
#2006-02-01| 593.41
#2006-02-02| 591.50
#2006-02-03| 580.58
#2006-02-06| 590.30
#2006-02-07| 588.89
#2006-02-08| 579.23
#2006-02-09| 584.97
#2006-02-10| 589.50
#2006-02-13| 586.54
#2006-02-14| 592.64
#2006-02-15| 584.43
#2006-02-16| 587.29
#2006-02-17| 574.90
#2006-02-20| .
#2006-02-21| 581.05
#2006-02-22| 581.82
#2006-02-23| 594.52
#2006-02-24| 590.08
#2006-02-27| 596.50
#2006-02-28| 604.35
#2006-03-01| 595.37
#2006-03-02| 600.08
#2006-03-03| 595.65
#2006-03-06| 601.80
#2006-03-07| 599.19
#2006-03-08| 605.91
#2006-03-09| 609.05
#2006-03-10| 606.74
#2006-03-13| 612.23
#2006-03-14| 614.48
#2006-03-15| 614.72
#2006-03-16| 613.30
#2006-03-17| 627.57
#2006-03-20| 630.47
#2006-03-21| 626.42
#2006-03-22| 624.00
#2006-03-23| 619.12
#2006-03-24| 621.50
#2006-03-27| 627.20
#2006-03-28| 624.93
#2006-03-29| 622.06
#2006-03-30| 621.19
#2006-03-31| 614.71
#2006-04-03| 622.91
#2006-04-04| 624.68
#2006-04-05| 629.79
#2006-04-06| 638.71
#2006-04-07| 638.87
#2006-04-10| 636.17
#2006-04-11| 636.41
#2006-04-12| 632.92
#2006-04-13| 633.58
#2006-04-14| .
#2006-04-17| 640.12
#2006-04-18| 640.33
#2006-04-19| 647.29
#2006-04-20| 655.32
#2006-04-21| 671.09
#2006-04-24| 668.79
#2006-04-25| 662.16
#2006-04-26| 664.26
#2006-04-27| 666.28
#2006-04-28| 662.43
#2006-05-01| 678.15
#2006-05-02| 681.24
#2006-05-03| 679.28
#2006-05-04| 679.82
#2006-05-05| 688.04
#2006-05-08| 693.46
#2006-05-09| 689.62
#2006-05-10| 683.88
#2006-05-11| 686.57
#2006-05-12| 683.47
#2006-05-15| 683.84
#2006-05-16| 685.74
#2006-05-17| 691.50
#2006-05-18| 675.25
#2006-05-19| 665.70
#2006-05-22| 655.07
#2006-05-23| 662.35
#2006-05-24| 653.43
#2006-05-25| 653.11
#2006-05-26| 664.25
#2006-05-29| .
#2006-05-30| 674.92
#2006-05-31| 665.07
#2006-06-01| 663.94
#2006-06-02| 677.96
#2006-06-05| 675.74
#2006-06-06| 661.06
#2006-06-07| 659.13
#2006-06-08| 633.97
#2006-06-09| 629.51
#2006-06-12| 628.96
#2006-06-13| 607.06
#2006-06-14| 607.08
#2006-06-15| 593.67
#2006-06-16| 599.92
#2006-06-19| 608.30
#2006-06-20| 613.32
#2006-06-21| 614.43
#2006-06-22| 621.88
#2006-06-23| 612.20
#2006-06-26| 612.15
#2006-06-27| 614.41
#2006-06-28| 605.71
#2006-06-29| 620.99
#2006-06-30| 645.80
#2006-07-03| 637.22
#2006-07-04| .
#2006-07-05| 627.27
#2006-07-06| 633.78
#2006-07-07| 644.59
#2006-07-10| 655.18
#2006-07-11| 655.83
#2006-07-12| 650.23
#2006-07-13| 651.56
#2006-07-14| 630.09
#2006-07-17| 622.86
#2006-07-18| 619.32
#2006-07-19| 620.79
#2006-07-20| 638.16
#2006-07-21| 639.57
#2006-07-24| 643.90
#2006-07-25| 655.58
#2006-07-26| 657.15
#2006-07-27| 678.32
#2006-07-28| 673.71
#2006-07-31| 667.72
#2006-08-01| 668.73
#2006-08-02| 674.44
#2006-08-03| 667.66
#2006-08-04| 675.10
#2006-08-07| 661.62
#2006-08-08| 672.29
#2006-08-09| 678.93
#2006-08-10| 671.95
#2006-08-11| 665.17
#2006-08-14| 668.64
#2006-08-15| 667.70
#2006-08-16| 671.16
#2006-08-17| 668.78
#2006-08-18| 671.85
#2006-08-21| 673.06
#2006-08-22| 673.60
#2006-08-23| 670.01
#2006-08-24| 667.97
#2006-08-25| 665.75
#2006-08-28| 662.58
#2006-08-29| 670.07
#2006-08-30| 669.96
#2006-08-31| 677.95
#2006-09-01| 675.71
#2006-09-04| .
#2006-09-05| 679.88
#2006-09-06| 674.45
#2006-09-07| 665.51
#2006-09-08| 664.39
#2006-09-11| 649.89
#2006-09-12| 658.20
#2006-09-13| 666.23
#2006-09-14| 677.51
#2006-09-15| 676.87
#2006-09-18| 676.42
#2006-09-19| 671.24
#2006-09-20| 665.04
#2006-09-21| 673.69
#2006-09-22| 665.04
#2006-09-25| 663.83
#2006-09-26| 660.46
#2006-09-27| 676.26
#2006-09-28| 669.99
#2006-09-29| 675.81
#2006-10-02| 681.14
#2006-10-03| 680.60
#2006-10-04| 679.53
#2006-10-05| 697.38
#2006-10-06| 689.28
#2006-10-09| 688.05
#2006-10-10| 692.66
#2006-10-11| 699.78
#2006-10-12| 696.52
#2006-10-13| 696.11
#2006-10-16| 696.57
#2006-10-17| 698.05
#2006-10-18| 692.52
#2006-10-19| 690.84
#2006-10-20| 699.02
#2006-10-23| 703.26
#2006-10-24| 700.94
#2006-10-25| 709.50
#2006-10-26| 710.11
#2006-10-27| 708.13
#2006-10-30| 702.94
#2006-10-31| 705.73
#2006-11-01| 703.40
#2006-11-02| 705.37
#2006-11-03| 700.97
#2006-11-06| 699.68
#2006-11-07| 702.27
#2006-11-08| 696.17
#2006-11-09| 688.39
#2006-11-10| 687.60
#2006-11-13| 678.61
#2006-11-14| 684.74
#2006-11-15| 680.49
#2006-11-16| 683.01
#2006-11-17| 691.78
#2006-11-20| 688.01
#2006-11-21| 692.65
#2006-11-22| 698.07
#2006-11-23| .
#2006-11-24| 704.45
#2006-11-27| 710.54
#2006-11-28| 703.39
#2006-11-29| 710.33
#2006-11-30| 718.48
#2006-12-01| 720.43
#2006-12-04| 715.14
#2006-12-05| 710.88
#2006-12-06| 722.38
#2006-12-07| 724.24
#2006-12-08| 718.12
#2006-12-11| 714.19
#2006-12-12| 715.95
#2006-12-13| 721.62
#2006-12-14| 727.44
#2006-12-15| 725.92
#2006-12-18| 731.57
#2006-12-19| 726.64
#2006-12-20| 732.95
#2006-12-21| 737.53
#2006-12-22| 735.03
#2006-12-25| .
#2006-12-26| 740.47
#2006-12-27| 747.45
#2006-12-28| 746.43
#2006-12-29| 744.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 744.92
#2007-01-04| 747.58
#2007-01-05| 734.93
#2007-01-08| 733.33
#2007-01-09| 730.33
#2007-01-10| 713.97
#2007-01-11| 708.53
#2007-01-12| 723.41
#2007-01-15| .
#2007-01-16| 720.77
#2007-01-17| 720.09
#2007-01-18| 727.68
#2007-01-19| 719.74
#2007-01-22| 725.91
#2007-01-23| 722.62
#2007-01-24| 713.99
#2007-01-25| 710.25
#2007-01-26| 710.53
#2007-01-29| 705.83
#2007-01-30| 708.99
#2007-01-31| 707.70
#2007-02-01| 719.50
#2007-02-02| 719.13
#2007-02-05| 714.64
#2007-02-06| 722.03
#2007-02-07| 723.15
#2007-02-08| 725.81
#2007-02-09| 724.34
#2007-02-12| 722.61
#2007-02-13| 729.65
#2007-02-14| 731.43
#2007-02-15| 750.14
#2007-02-16| 752.84
#2007-02-19| .
#2007-02-20| 746.05
#2007-02-21| 739.55
#2007-02-22| 741.38
#2007-02-23| 739.66
#2007-02-26| 743.37
#2007-02-27| 758.70
#2007-02-28| 742.72
#2007-03-01| 744.74
#2007-03-02| 738.65
#2007-03-05| 733.69
#2007-03-06| 728.18
#2007-03-07| 728.23
#2007-03-08| 732.70
#2007-03-09| 726.85
#2007-03-12| 732.32
#2007-03-13| 729.61
#2007-03-14| 719.02
#2007-03-15| 719.50
#2007-03-16| 713.95
#2007-03-19| 722.31
#2007-03-20| 728.92
#2007-03-21| 726.86
#2007-03-22| 734.77
#2007-03-23| 746.57
#2007-03-26| 745.34
#2007-03-27| 736.53
#2007-03-28| 742.98
#2007-03-29| 730.23
#2007-03-30| 737.64
#2007-04-02| 731.23
#2007-04-03| 735.15
#2007-04-04| 746.67
#2007-04-05| 748.49
#2007-04-06| .
#2007-04-09| 747.23
#2007-04-10| 751.54
#2007-04-11| 752.42
#2007-04-12| 751.19
#2007-04-13| 746.78
#2007-04-16| 757.46
#2007-04-17| 755.51
#2007-04-18| 765.04
#2007-04-19| 752.68
#2007-04-20| 755.51
#2007-04-23| 758.03
#2007-04-24| 757.83
#2007-04-25| 753.14
#2007-04-26| 752.41
#2007-04-27| 748.48
#2007-04-30| 748.50
#2007-05-01| 743.81
#2007-05-02| 744.09
#2007-05-03| 743.79
#2007-05-04| 744.95
#2007-05-07| 746.66
#2007-05-08| 742.44
#2007-05-09| 745.04
#2007-05-10| 735.28
#2007-05-11| 732.93
#2007-05-14| 745.74
#2007-05-15| 740.90
#2007-05-16| 739.49
#2007-05-17| 736.48
#2007-05-18| 737.76
#2007-05-21| 736.50
#2007-05-22| 744.09
#2007-05-23| 740.78
#2007-05-24| 734.20
#2007-05-25| 728.54
#2007-05-28| .
#2007-05-29| 735.56
#2007-05-30| 736.07
#2007-05-31| 741.79
#2007-06-01| 742.30
#2007-06-04| 743.61
#2007-06-05| 747.86
#2007-06-06| 746.40
#2007-06-07| 740.37
#2007-06-08| 726.69
#2007-06-11| 730.35
#2007-06-12| 729.07
#2007-06-13| 720.44
#2007-06-14| 719.60
#2007-06-15| 722.18
#2007-06-18| 720.53
#2007-06-19| 726.78
#2007-06-20| 727.27
#2007-06-21| 722.45
#2007-06-22| 718.86
#2007-06-25| 719.04
#2007-06-26| 723.33
#2007-06-27| 715.65
#2007-06-28| 714.29
#2007-06-29| 720.04
#2007-07-02| 730.13
#2007-07-03| 729.60
#2007-07-04| .
#2007-07-05| 730.50
#2007-07-06| 726.21
#2007-07-09| 734.34
#2007-07-10| 739.43
#2007-07-11| 730.22
#2007-07-12| 730.39
#2007-07-13| 733.93
#2007-07-16| 734.05
#2007-07-17| 734.92
#2007-07-18| 729.65
#2007-07-19| 733.23
#2007-07-20| 741.92
#2007-07-23| 732.16
#2007-07-24| 739.21
#2007-07-25| 733.66
#2007-07-26| 730.73
#2007-07-27| 723.02
#2007-07-30| 721.64
#2007-07-31| 721.72
#2007-08-01| 713.39
#2007-08-02| 726.42
#2007-08-03| 729.80
#2007-08-06| 731.93
#2007-08-07| 737.27
#2007-08-08| 737.49
#2007-08-09| 746.43
#2007-08-10| 730.84
#2007-08-13| 734.10
#2007-08-14| 741.57
#2007-08-15| 732.96
#2007-08-16| 728.69
#2007-08-17| 701.71
#2007-08-20| 718.13
#2007-08-21| 728.30
#2007-08-22| 723.99
#2007-08-23| 730.43
#2007-08-24| 730.59
#2007-08-27| 738.67
#2007-08-28| 745.71
#2007-08-29| 737.33
#2007-08-30| 735.60
#2007-08-31| 745.43
#2007-09-03| .
#2007-09-04| 744.64
#2007-09-05| 739.17
#2007-09-06| 738.92
#2007-09-07| 759.00
#2007-09-10| 755.07
#2007-09-11| 748.29
#2007-09-12| 751.02
#2007-09-13| 756.74
#2007-09-14| 760.62
#2007-09-17| 761.33
#2007-09-18| 751.54
#2007-09-19| 763.44
#2007-09-20| 778.00
#2007-09-21| 771.58
#2007-09-24| 772.71
#2007-09-25| 788.89
#2007-09-26| 779.00
#2007-09-27| 787.99
#2007-09-28| 799.94
#2007-10-01| 803.14
#2007-10-02| 804.77
#2007-10-03| 800.93
#2007-10-04| 793.99
#2007-10-05| 794.35
#2007-10-08| 788.49
#2007-10-09| 791.58
#2007-10-10| 788.32
#2007-10-11| 796.04
#2007-10-12| 791.91
#2007-10-15| 790.23
#2007-10-16| 785.86
#2007-10-17| 786.50
#2007-10-18| 797.00
#2007-10-19| 791.08
#2007-10-22| 788.48
#2007-10-23| 792.70
#2007-10-24| 795.62
#2007-10-25| 785.56
#2007-10-26| 790.49
#2007-10-29| 796.92
#2007-10-30| 754.98
#2007-10-31| 761.83
#2007-11-01| 770.90
#2007-11-02| 764.05
#2007-11-05| 763.55
#2007-11-06| 759.25
#2007-11-07| 768.76
#2007-11-08| 763.98
#2007-11-09| 760.68
#2007-11-12| 745.17
#2007-11-13| 742.30
#2007-11-14| 749.65
#2007-11-15| 750.36
#2007-11-16| 745.78
#2007-11-19| 752.86
#2007-11-20| 758.14
#2007-11-21| 750.67
#2007-11-22| .
#2007-11-23| 764.95
#2007-11-26| 778.09
#2007-11-27| 773.78
#2007-11-28| 770.29
#2007-11-29| 772.47
#2007-11-30| 771.13
#2007-12-03| 765.42
#2007-12-04| 769.36
#2007-12-05| 769.17
#2007-12-06| 768.90
#2007-12-07| 764.58
#2007-12-10| 767.37
#2007-12-11| 767.71
#2007-12-12| 763.74
#2007-12-13| 754.91
#2007-12-14| 756.78
#2007-12-17| 744.20
#2007-12-18| 744.73
#2007-12-19| 732.74
#2007-12-20| 733.41
#2007-12-21| 727.33
#2007-12-24| 728.34
#2007-12-25| .
#2007-12-26| 740.05
#2007-12-27| 741.43
#2007-12-28| 743.91
#2007-12-31| 752.33
#2008-01-01| .
#2008-01-02| 762.81
#2008-01-03| 762.50
#2008-01-04| 751.17
#2008-01-07| 740.50
#2008-01-08| 739.11
#2008-01-09| 755.79
#2008-01-10| 757.53
#2008-01-11| 753.61
#2008-01-14| 759.40
#2008-01-15| 768.66
#2008-01-16| 769.27
#2008-01-17| 757.60
#2008-01-18| 755.53
#2008-01-21| .
#2008-01-22| 694.57
#2008-01-23| 727.85
#2008-01-24| 723.57
#2008-01-25| 737.83
#2008-01-28| 730.06
#2008-01-29| 737.47
#2008-01-30| 733.69
#2008-01-31| 743.82
#2008-02-01| 744.66
#2008-02-04| 743.11
#2008-02-05| 741.39
#2008-02-06| 717.53
#2008-02-07| 723.94
#2008-02-08| 720.06
#2008-02-11| 721.08
#2008-02-12| 711.93
#2008-02-13| 698.81
#2008-02-14| 714.70
#2008-02-15| 715.83
#2008-02-18| .
#2008-02-19| 710.33
#2008-02-20| 697.50
#2008-02-21| 711.39
#2008-02-22| 714.44
#2008-02-25| 725.07
#2008-02-26| 724.18
#2008-02-27| 738.75
#2008-02-28| 734.19
#2008-02-29| 736.20
#2008-03-03| 721.41
#2008-03-04| 717.55
#2008-03-05| 715.60
#2008-03-06| 725.02
#2008-03-07| 704.31
#2008-03-10| 708.75
#2008-03-11| 698.85
#2008-03-12| 704.04
#2008-03-13| 695.28
#2008-03-14| 693.19
#2008-03-17| 681.67
#2008-03-18| 678.98
#2008-03-19| 683.75
#2008-03-20| 684.71
#2008-03-21| .
#2008-03-24| 680.74
#2008-03-25| 698.97
#2008-03-26| 706.65
#2008-03-27| 702.61
#2008-03-28| 706.11
#2008-03-31| 696.49
#2008-04-01| 691.73
#2008-04-02| 716.47
#2008-04-03| 728.24
#2008-04-04| 736.11
#2008-04-07| 732.89
#2008-04-08| 732.52
#2008-04-09| 728.52
#2008-04-10| 724.46
#2008-04-11| 726.54
#2008-04-14| 703.72
#2008-04-15| 712.22
#2008-04-16| 714.57
#2008-04-17| 714.35
#2008-04-18| 700.52
#2008-04-21| 719.87
#2008-04-22| 720.08
#2008-04-23| 729.85
#2008-04-24| 718.08
#2008-04-25| 729.09
#2008-04-28| 727.34
#2008-04-29| 731.77
#2008-04-30| 724.70
#2008-05-01| 723.06
#2008-05-02| 728.36
#2008-05-05| 730.92
#2008-05-06| 733.41
#2008-05-07| 732.12
#2008-05-08| 734.52
#2008-05-09| 721.39
#2008-05-12| 727.75
#2008-05-13| 729.08
#2008-05-14| 732.89
#2008-05-15| 747.43
#2008-05-16| 748.27
#2008-05-19| 747.97
#2008-05-20| 746.55
#2008-05-21| 741.25
#2008-05-22| 738.22
#2008-05-23| 749.16
#2008-05-26| .
#2008-05-27| 746.00
#2008-05-28| 739.11
#2008-05-29| 749.10
#2008-05-30| 755.91
#2008-06-02| 752.55
#2008-06-03| 742.46
#2008-06-04| 748.86
#2008-06-05| 741.32
#2008-06-06| 752.43
#2008-06-09| 739.07
#2008-06-10| 730.34
#2008-06-11| 738.79
#2008-06-12| 717.16
#2008-06-13| 720.45
#2008-06-16| 730.35
#2008-06-17| 731.42
#2008-06-18| 739.60
#2008-06-19| 725.16
#2008-06-20| 723.18
#2008-06-23| 713.26
#2008-06-24| 708.97
#2008-06-25| 714.24
#2008-06-26| 724.58
#2008-06-27| 712.41
#2008-06-30| 715.48
#2008-07-01| 718.97
#2008-07-02| 725.11
#2008-07-03| 715.47
#2008-07-04| .
#2008-07-07| 708.37
#2008-07-08| 702.32
#2008-07-09| 712.64
#2008-07-10| 716.04
#2008-07-11| 716.81
#2008-07-14| 697.50
#2008-07-15| 698.95
#2008-07-16| 699.35
#2008-07-17| 697.68
#2008-07-18| 694.16
#2008-07-21| 695.61
#2008-07-22| 695.07
#2008-07-23| 700.22
#2008-07-24| 713.27
#2008-07-25| 709.28
#2008-07-28| 706.98
#2008-07-29| 695.43
#2008-07-30| 712.57
#2008-07-31| 723.40
#2008-08-01| 722.07
#2008-08-04| 734.71
#2008-08-05| 738.28
#2008-08-06| 735.38
#2008-08-07| 733.36
#2008-08-08| 730.24
#2008-08-11| 736.98
#2008-08-12| 739.80
#2008-08-13| 743.11
#2008-08-14| 732.80
#2008-08-15| 722.57
#2008-08-18| 722.64
#2008-08-19| 716.86
#2008-08-20| 713.25
#2008-08-21| 714.10
#2008-08-22| 714.76
#2008-08-25| 725.46
#2008-08-26| 716.51
#2008-08-27| 727.14
#2008-08-28| 730.41
#2008-08-29| 749.61
#2008-09-01| .
#2008-09-02| 726.82
#2008-09-03| 736.92
#2008-09-04| 732.26
#2008-09-05| 721.26
#2008-09-08| 717.06
#2008-09-09| 717.44
#2008-09-10| 716.73
#2008-09-11| 706.85
#2008-09-12| 706.11
#2008-09-15| 706.31
#2008-09-16| 685.53
#2008-09-17| 698.08
#2008-09-18| 680.65
#2008-09-19| 674.55
#2008-09-22| 681.44
#2008-09-23| 684.24
#2008-09-24| 698.46
#2008-09-25| 700.14
#2008-09-26| 710.30
#2008-09-29| 705.39
#2008-09-30| 670.58
#2008-10-01| 696.36
#2008-10-02| 702.00
#2008-10-03| 698.89
#2008-10-06| 697.21
#2008-10-07| 667.16
#2008-10-08| 624.85
#2008-10-09| 612.65
#2008-10-10| 549.84
#2008-10-13| 552.58
#2008-10-14| 597.68
#2008-10-15| 619.18
#2008-10-16| 567.71
#2008-10-17| 575.26
#2008-10-20| 599.10
#2008-10-21| 613.80
#2008-10-22| 587.52
#2008-10-23| 585.13
#2008-10-24| 566.72
#2008-10-27| 540.07
#2008-10-28| 543.96
#2008-10-29| 572.95
#2008-10-30| 613.99
#2008-10-31| 581.92
#2008-11-03| 585.57
#2008-11-04| 617.12
#2008-11-05| 616.17
#2008-11-06| 592.12
#2008-11-07| 582.06
#2008-11-10| 613.79
#2008-11-11| 600.12
#2008-11-12| 603.28
#2008-11-13| 587.64
#2008-11-14| 599.08
#2008-11-17| 604.61
#2008-11-18| 583.40
#2008-11-19| 592.02
#2008-11-20| 567.56
#2008-11-21| 573.57
#2008-11-24| 571.39
#2008-11-25| 587.25
#2008-11-26| 578.22
#2008-11-27| .
#2008-11-28| 597.13
#2008-12-01| 598.18
#2008-12-02| 580.09
#2008-12-03| 583.49
#2008-12-04| 594.27
#2008-12-05| 591.93
#2008-12-08| 609.29
#2008-12-09| 604.52
#2008-12-10| 602.88
#2008-12-11| 607.46
#2008-12-12| 584.82
#2008-12-15| 601.43
#2008-12-16| 597.71
#2008-12-17| 625.96
#2008-12-18| 616.32
#2008-12-19| 623.42
#2008-12-22| 633.22
#2008-12-23| 629.47
#2008-12-24| 623.05
#2008-12-25| .
#2008-12-26| 628.34
#2008-12-29| 636.50
#2008-12-30| 640.36
#2008-12-31| 640.45
#2009-01-01| .
#2009-01-02| 638.78
#2009-01-05| 620.07
#2009-01-06| 604.43
#2009-01-07| 601.19
#2009-01-08| 598.06
#2009-01-09| 609.66
#2009-01-12| 610.83
#2009-01-13| 599.54
#2009-01-14| 600.82
#2009-01-15| 579.85
#2009-01-16| 582.10
#2009-01-19| .
#2009-01-20| 571.42
#2009-01-21| 584.22
#2009-01-22| 595.44
#2009-01-23| 580.06
#2009-01-26| 582.49
#2009-01-27| 602.02
#2009-01-28| 597.61
#2009-01-29| 600.38
#2009-01-30| 596.57
#2009-02-02| 588.16
#2009-02-03| 579.60
#2009-02-04| 580.44
#2009-02-05| 570.70
#2009-02-06| 577.33
#2009-02-09| 576.23
#2009-02-10| 573.08
#2009-02-11| 574.54
#2009-02-12| 555.74
#2009-02-13| 562.18
#2009-02-16| .
#2009-02-17| 560.87
#2009-02-18| 541.05
#2009-02-19| 539.46
#2009-02-20| 536.71
#2009-02-23| 535.77
#2009-02-24| 518.78
#2009-02-25| 521.86
#2009-02-26| 515.11
#2009-02-27| 516.07
#2009-03-02| 499.12
#2009-03-03| 494.15
#2009-03-04| 492.16
#2009-03-05| 499.79
#2009-03-06| 496.95
#2009-03-09| 472.68
#2009-03-10| 464.72
#2009-03-11| 476.53
#2009-03-12| 466.19
#2009-03-13| 478.38
#2009-03-16| 477.61
#2009-03-17| 480.98
#2009-03-18| 484.00
#2009-03-19| 504.05
#2009-03-20| 492.13
#2009-03-23| 499.04
#2009-03-24| 508.75
#2009-03-25| 519.49
#2009-03-26| 520.83
#2009-03-27| 522.06
#2009-03-30| 513.58
#2009-03-31| 501.16
#2009-04-01| 506.40
#2009-04-02| 518.64
#2009-04-03| 510.00
#2009-04-06| 507.20
#2009-04-07| 514.66
#2009-04-08| 511.54
#2009-04-09| 511.28
#2009-04-10| .
#2009-04-13| 509.81
#2009-04-14| 514.22
#2009-04-15| 519.48
#2009-04-16| 522.93
#2009-04-17| 516.72
#2009-04-20| 517.44
#2009-04-21| 508.79
#2009-04-22| 505.96
#2009-04-23| 512.05
#2009-04-24| 511.17
#2009-04-27| 517.92
#2009-04-28| 511.49
#2009-04-29| 513.71
#2009-04-30| 522.28
#2009-05-01| 517.05
#2009-05-04| 519.01
#2009-05-05| 519.37
#2009-05-06| 519.43
#2009-05-07| 526.78
#2009-05-08| 531.46
#2009-05-11| 549.24
#2009-05-12| 544.01
#2009-05-13| 555.32
#2009-05-14| 553.30
#2009-05-15| 557.09
#2009-05-18| 559.80
#2009-05-19| 562.59
#2009-05-20| 573.39
#2009-05-21| 572.58
#2009-05-22| 569.30
#2009-05-25| .
#2009-05-26| 570.42
#2009-05-27| 575.38
#2009-05-28| 560.69
#2009-05-29| 567.82
#2009-06-01| 572.44
#2009-06-02| 576.02
#2009-06-03| 573.11
#2009-06-04| 564.03
#2009-06-05| 554.41
#2009-06-08| 551.70
#2009-06-09| 561.84
#2009-06-10| 568.52
#2009-06-11| 570.38
#2009-06-12| 569.79
#2009-06-15| 570.50
#2009-06-16| 571.58
#2009-06-17| 573.61
#2009-06-18| 572.71
#2009-06-19| 578.39
#2009-06-22| 580.69
#2009-06-23| 574.77
#2009-06-24| 581.96
#2009-06-25| 579.87
#2009-06-26| 589.41
#2009-06-29| 583.27
#2009-06-30| 586.39
#2009-07-01| 584.54
#2009-07-02| 584.63
#2009-07-03| .
#2009-07-06| 582.80
#2009-07-07| 587.75
#2009-07-08| 586.86
#2009-07-09| 587.40
#2009-07-10| 589.04
#2009-07-13| 582.56
#2009-07-14| 577.47
#2009-07-15| 574.28
#2009-07-16| 579.08
#2009-07-17| 579.92
#2009-07-20| 581.46
#2009-07-21| 593.20
#2009-07-22| 593.41
#2009-07-23| 593.67
#2009-07-24| 596.96
#2009-07-27| 599.30
#2009-07-28| 602.54
#2009-07-29| 598.63
#2009-07-30| 598.23
#2009-07-31| 608.92
#2009-08-03| 609.40
#2009-08-04| 613.57
#2009-08-05| 620.09
#2009-08-06| 619.11
#2009-08-07| 611.38
#2009-08-10| 616.93
#2009-08-11| 622.33
#2009-08-12| 616.49
#2009-08-13| 624.42
#2009-08-14| 631.06
#2009-08-17| 622.98
#2009-08-18| 622.69
#2009-08-19| 627.83
#2009-08-20| 628.05
#2009-08-21| 622.97
#2009-08-24| 633.16
#2009-08-25| 632.83
#2009-08-26| 637.80
#2009-08-27| 638.79
#2009-08-28| 647.54
#2009-08-31| 647.79
#2009-09-01| 646.62
#2009-09-02| 642.92
#2009-09-03| 640.14
#2009-09-04| 637.20
#2009-09-07| .
#2009-09-08| 650.51
#2009-09-09| 649.65
#2009-09-10| 658.00
#2009-09-11| 663.40
#2009-09-14| 657.33
#2009-09-15| 658.70
#2009-09-16| 664.62
#2009-09-17| 670.24
#2009-09-18| 670.54
#2009-09-21| 665.68
#2009-09-22| 673.32
#2009-09-23| 671.49
#2009-09-24| 677.46
#2009-09-25| 677.26
#2009-09-28| 673.09
#2009-09-29| 670.13
#2009-09-30| 683.81
#2009-10-01| 676.80
#2009-10-02| 667.86
#2009-10-05| 665.00
#2009-10-06| 669.29
#2009-10-07| 665.41
#2009-10-08| 673.62
#2009-10-09| 667.98
#2009-10-12| 667.56
#2009-10-13| 666.29
#2009-10-14| 672.31
#2009-10-15| 676.12
#2009-10-16| 673.53
#2009-10-19| 675.35
#2009-10-20| 676.25
#2009-10-21| 671.54
#2009-10-22| 664.69
#2009-10-23| 662.59
#2009-10-26| 664.16
#2009-10-27| 650.84
#2009-10-28| 657.07
#2009-10-29| 652.90
#2009-10-30| 662.32
#2009-11-02| 655.10
#2009-11-03| 654.99
#2009-11-04| 659.53
#2009-11-05| 653.14
#2009-11-06| 661.30
#2009-11-09| 663.89
#2009-11-10| 664.70
#2009-11-11| 667.55
#2009-11-12| 655.25
#2009-11-13| 656.56
#2009-11-16| 660.97
#2009-11-17| 659.20
#2009-11-18| 661.02
#2009-11-19| 659.03
#2009-11-20| 655.55
#2009-11-23| 658.79
#2009-11-24| 656.25
#2009-11-25| 663.49
#2009-11-26| .
#2009-11-27| 653.33
#2009-11-30| 673.25
#2009-12-01| 682.77
#2009-12-02| 679.91
#2009-12-03| 686.23
#2009-12-04| 676.80
#2009-12-07| 679.84
#2009-12-08| 687.51
#2009-12-09| 685.71
#2009-12-10| 678.72
#2009-12-11| 677.24
#2009-12-14| 680.55
#2009-12-15| 673.62
#2009-12-16| 677.84
#2009-12-17| 673.60
#2009-12-18| 674.54
#2009-12-21| 673.22
#2009-12-22| 674.54
#2009-12-23| 678.37
#2009-12-24| 681.80
#2009-12-25| .
#2009-12-28| 685.81
#2009-12-29| 686.46
#2009-12-30| 678.02
#2009-12-31| 678.02
#2010-01-01| .
#2010-01-04| 685.77
#2010-01-05| 689.08
#2010-01-06| 688.81
#2010-01-07| 682.41
#2010-01-08| 682.25
#2010-01-11| 689.63
#2010-01-12| 694.27
#2010-01-13| 688.94
#2010-01-14| 695.91
#2010-01-15| 696.66
#2010-01-18| .
#2010-01-19| 686.43
#2010-01-20| 692.61
#2010-01-21| 689.64
#2010-01-22| 688.21
#2010-01-25| 685.14
#2010-01-26| 686.28
#2010-01-27| 685.53
#2010-01-28| 685.48
#2010-01-29| 670.49
#2010-02-01| 676.43
#2010-02-02| 679.52
#2010-02-03| 680.76
#2010-02-04| 682.13
#2010-02-05| 674.16
#2010-02-08| 672.15
#2010-02-09| 666.92
#2010-02-10| 662.36
#2010-02-11| 664.16
#2010-02-12| 667.37
#2010-02-15| .
#2010-02-16| 666.85
#2010-02-17| 674.54
#2010-02-18| 676.24
#2010-02-19| 665.12
#2010-02-22| 680.46
#2010-02-23| 682.57
#2010-02-24| 681.02
#2010-02-25| 682.54
#2010-02-26| 687.49
#2010-03-01| 687.11
#2010-03-02| 689.86
#2010-03-03| 691.03
#2010-03-04| 685.76
#2010-03-05| 685.46
#2010-03-08| 692.54
#2010-03-09| 693.50
#2010-03-10| 689.70
#2010-03-11| 695.35
#2010-03-12| 699.35
#2010-03-15| 697.80
#2010-03-16| 699.01
#2010-03-17| 706.34
#2010-03-18| 705.52
#2010-03-19| 708.80
#2010-03-22| 711.57
#2010-03-23| 710.45
#2010-03-24| 701.90
#2010-03-25| 699.93
#2010-03-26| 706.11
#2010-03-29| 704.18
#2010-03-30| 703.41
#2010-03-31| 700.27
#2010-04-01| 702.26
#2010-04-02| .
#2010-04-05| 699.95
#2010-04-06| 704.65
#2010-04-07| 710.61
#2010-04-08| 709.04
#2010-04-09| 709.59
#2010-04-12| 711.11
#2010-04-13| 709.30
#2010-04-14| 711.25
#2010-04-15| 712.99
#2010-04-16| 714.50
#2010-04-19| 703.06
#2010-04-20| 702.91
#2010-04-21| 707.02
#2010-04-22| 698.24
#2010-04-23| 682.00
#2010-04-26| 689.84
#2010-04-27| 685.27
#2010-04-28| 673.26
#2010-04-29| 672.86
#2010-04-30| 683.15
#2010-05-03| 679.68
#2010-05-04| 679.94
#2010-05-05| 679.04
#2010-05-06| 674.78
#2010-05-07| 668.29
#2010-05-10| 666.43
#2010-05-11| 665.60
#2010-05-12| 666.15
#2010-05-13| 670.82
#2010-05-14| 669.10
#2010-05-17| 657.16
#2010-05-18| 659.30
#2010-05-19| 653.16
#2010-05-20| 655.39
#2010-05-21| 635.90
#2010-05-24| 632.72
#2010-05-25| 625.03
#2010-05-26| 624.77
#2010-05-27| 623.94
#2010-05-28| 632.82
#2010-05-31| .
#2010-06-01| 636.82
#2010-06-02| 629.49
#2010-06-03| 639.99
#2010-06-04| 641.02
#2010-06-07| 629.17
#2010-06-08| 634.26
#2010-06-09| 634.61
#2010-06-10| 641.00
#2010-06-11| 645.03
#2010-06-14| 651.52
#2010-06-15| 653.59
#2010-06-16| 655.40
#2010-06-17| 659.26
#2010-06-18| 659.85
#2010-06-21| 667.97
#2010-06-22| 666.22
#2010-06-23| 661.44
#2010-06-24| 667.24
#2010-06-25| 665.80
#2010-06-28| 668.63
#2010-06-29| 665.04
#2010-06-30| 660.26
#2010-07-01| 660.53
#2010-07-02| 661.08
#2010-07-05| .
#2010-07-06| 666.77
#2010-07-07| 666.76
#2010-07-08| 671.80
#2010-07-09| 674.57
#2010-07-12| 668.15
#2010-07-13| 671.47
#2010-07-14| 676.25
#2010-07-15| 672.85
#2010-07-16| 667.95
#2010-07-19| 664.76
#2010-07-20| 662.59
#2010-07-21| 662.92
#2010-07-22| 662.80
#2010-07-23| 667.10
#2010-07-26| 670.09
#2010-07-27| 669.77
#2010-07-28| 677.66
#2010-07-29| 677.55
#2010-07-30| 677.84
#2010-08-02| 681.74
#2010-08-03| 689.89
#2010-08-04| 682.48
#2010-08-05| 690.14
#2010-08-06| 695.00
#2010-08-09| 692.74
#2010-08-10| 687.79
#2010-08-11| 679.56
#2010-08-12| 670.55
#2010-08-13| 671.00
#2010-08-16| 677.11
#2010-08-17| 676.47
#2010-08-18| 678.33
#2010-08-19| 680.45
#2010-08-20| 667.15
#2010-08-23| 670.97
#2010-08-24| 678.93
#2010-08-25| 669.07
#2010-08-26| 673.57
#2010-08-27| 673.84
#2010-08-30| 683.13
#2010-08-31| 677.77
#2010-09-01| 682.74
#2010-09-02| 692.13
#2010-09-03| 695.79
#2010-09-06| .
#2010-09-07| 703.30
#2010-09-08| 698.07
#2010-09-09| 702.34
#2010-09-10| 700.98
#2010-09-13| 708.50
#2010-09-14| 710.48
#2010-09-15| 701.01
#2010-09-16| 697.20
#2010-09-17| 699.58
#2010-09-20| 702.16
#2010-09-21| 707.15
#2010-09-22| 717.77
#2010-09-23| 720.20
#2010-09-24| 721.78
#2010-09-27| 726.73
#2010-09-28| 723.78
#2010-09-29| 729.14
#2010-09-30| 720.57
#2010-10-01| 728.64
#2010-10-04| 724.33
#2010-10-05| 729.97
#2010-10-06| 736.83
#2010-10-07| 743.34
#2010-10-08| 742.00
#2010-10-11| 740.59
#2010-10-12| 731.86
#2010-10-13| 734.85
#2010-10-14| 742.56
#2010-10-15| 738.93
#2010-10-18| 741.83
#2010-10-19| 738.81
#2010-10-20| 738.94
#2010-10-21| 740.50
#2010-10-22| 738.81
#2010-10-25| 743.48
#2010-10-26| 736.01
#2010-10-27| 726.73
#2010-10-28| 728.82
#2010-10-29| 730.13
#2010-11-01| 732.90
#2010-11-02| 737.07
#2010-11-03| 736.33
#2010-11-04| 751.62
#2010-11-05| 754.90
#2010-11-08| 757.57
#2010-11-09| 760.03
#2010-11-10| 748.14
#2010-11-11| 749.09
#2010-11-12| 742.79
#2010-11-15| 742.46
#2010-11-16| 735.10
#2010-11-17| 736.62
#2010-11-18| 747.27
#2010-11-19| 748.59
#2010-11-22| 752.47
#2010-11-23| 752.06
#2010-11-24| 745.13
#2010-11-25| .
#2010-11-26| 735.70
#2010-11-29| 739.82
#2010-11-30| 736.66
#2010-12-01| 738.47
#2010-12-02| 747.06
#2010-12-03| 757.56
#2010-12-06| 758.15
#2010-12-07| 756.65
#2010-12-08| 750.39
#2010-12-09| 752.56
#2010-12-10| 752.45
#2010-12-13| 758.11
#2010-12-14| 761.87
#2010-12-15| 755.47
#2010-12-16| 753.82
#2010-12-17| 756.84
#2010-12-20| 755.63
#2010-12-21| 760.26
#2010-12-22| 760.60
#2010-12-23| 763.90
#2010-12-24| .
#2010-12-27| 765.87
#2010-12-28| 771.10
#2010-12-29| 774.75
#2010-12-30| 775.20
#2010-12-31| 780.97
#2011-01-03| 777.05
#2011-01-04| 776.51
#2011-01-05| 765.46
#2011-01-06| 768.56
#2011-01-07| 767.76
#2011-01-10| 765.29
#2011-01-11| 759.04
#2011-01-12| 760.99
#2011-01-13| 766.88
#2011-01-14| 760.18
#2011-01-17| .
#2011-01-18| 761.37
#2011-01-19| 766.68
#2011-01-20| 756.93
#2011-01-21| 757.62
#2011-01-24| 762.34
#2011-01-25| 764.66
#2011-01-26| 760.65
#2011-01-27| 755.54
#2011-01-28| 753.79
#2011-01-31| 754.33
#2011-02-01| 758.02
#2011-02-02| 762.29
#2011-02-03| 763.40
#2011-02-04| 768.22
#2011-02-07| 763.76
#2011-02-08| 766.71
#2011-02-09| 760.87
#2011-02-10| 755.19
#2011-02-11| 754.33
#2011-02-14| 760.93
#2011-02-15| 758.33
#2011-02-16| 755.65
#2011-02-17| 759.67
#2011-02-18| 764.08
#2011-02-21| .
#2011-02-22| 757.78
#2011-02-23| 755.37
#2011-02-24| 753.86
#2011-02-25| 757.01
#2011-02-28| 759.44
#2011-03-01| 764.92
#2011-03-02| 760.21
#2011-03-03| 760.96
#2011-03-04| 764.65
#2011-03-07| 760.77
#2011-03-08| 758.35
#2011-03-09| 760.17
#2011-03-10| 754.89
#2011-03-11| 754.86
#2011-03-14| 740.78
#2011-03-15| 697.23
#2011-03-16| 717.54
#2011-03-17| 726.93
#2011-03-18| 721.53
#2011-03-21| 724.31
#2011-03-22| 736.55
#2011-03-23| 736.11
#2011-03-24| 739.94
#2011-03-25| 746.87
#2011-03-28| 741.51
#2011-03-29| 743.34
#2011-03-30| 753.00
#2011-03-31| 757.71
#2011-04-01| 748.47
#2011-04-04| 755.03
#2011-04-05| 751.02
#2011-04-06| 747.96
#2011-04-07| 748.88
#2011-04-08| 756.14
#2011-04-11| 757.10
#2011-04-12| 756.28
#2011-04-13| 761.30
#2011-04-14| 759.39
#2011-04-15| 756.27
#2011-04-18| 762.51
#2011-04-19| 756.06
#2011-04-20| 767.01
#2011-04-21| 775.73
#2011-04-22| .
#2011-04-25| 765.63
#2011-04-26| 762.81
#2011-04-27| 762.52
#2011-04-28| 775.47
#2011-04-29| 776.28
#2011-05-02| 783.23
#2011-05-03| 780.69
#2011-05-04| 777.75
#2011-05-05| 778.43
#2011-05-06| 779.32
#2011-05-09| 777.50
#2011-05-10| 776.85
#2011-05-11| 778.35
#2011-05-12| 768.11
#2011-05-13| 764.08
#2011-05-16| 760.29
#2011-05-17| 756.08
#2011-05-18| 757.84
#2011-05-19| 755.29
#2011-05-20| 758.77
#2011-05-23| 751.30
#2011-05-24| 753.04
#2011-05-25| 751.80
#2011-05-26| 760.86
#2011-05-27| 766.35
#2011-05-30| .
#2011-05-31| 776.01
#2011-06-01| 779.41
#2011-06-02| 771.64
#2011-06-03| 771.21
#2011-06-06| 770.80
#2011-06-07| 773.80
#2011-06-08| 772.63
#2011-06-09| 769.80
#2011-06-10| 767.40
#2011-06-13| 766.35
#2011-06-14| 768.52
#2011-06-15| 767.00
#2011-06-16| 757.61
#2011-06-17| 758.68
#2011-06-20| 757.84
#2011-06-21| 760.76
#2011-06-22| 765.04
#2011-06-23| 755.60
#2011-06-24| 757.46
#2011-06-27| 747.93
#2011-06-28| 755.80
#2011-06-29| 765.40
#2011-06-30| 772.60
#2011-07-01| 769.37
#2011-07-04| .
#2011-07-05| 775.44
#2011-07-06| 775.37
#2011-07-07| 777.61
#2011-07-08| 780.98
#2011-07-11| 776.73
#2011-07-12| 775.47
#2011-07-13| 787.07
#2011-07-14| 786.64
#2011-07-15| 788.67
#2011-07-18| 787.54
#2011-07-19| 789.53
#2011-07-20| 792.99
#2011-07-21| 795.17
#2011-07-22| 801.59
#2011-07-25| 799.27
#2011-07-26| 801.02
#2011-07-27| 800.29
#2011-07-28| 795.05
#2011-07-29| 791.04
#2011-08-01| 800.97
#2011-08-02| 790.17
#2011-08-03| 779.14
#2011-08-04| 760.55
#2011-08-05| 745.84
#2011-08-08| 737.64
#2011-08-09| 725.58
#2011-08-10| 742.04
#2011-08-11| 739.51
#2011-08-12| 746.52
#2011-08-15| 754.56
#2011-08-16| 754.02
#2011-08-17| 752.16
#2011-08-18| 747.13
#2011-08-19| 739.03
#2011-08-22| 737.65
#2011-08-23| 747.05
#2011-08-24| 740.65
#2011-08-25| 737.51
#2011-08-26| 739.50
#2011-08-29| 745.86
#2011-08-30| 750.44
#2011-08-31| 756.75
#2011-09-01| 754.21
#2011-09-02| 752.55
#2011-09-05| .
#2011-09-06| 737.12
#2011-09-07| 743.31
#2011-09-08| 751.59
#2011-09-09| 745.72
#2011-09-12| 733.64
#2011-09-13| 737.45
#2011-09-14| 727.83
#2011-09-15| 734.41
#2011-09-16| 741.19
#2011-09-19| 739.45
#2011-09-20| 739.09
#2011-09-21| 744.08
#2011-09-22| 731.05
#2011-09-23| 731.49
#2011-09-26| 729.42
#2011-09-27| 743.46
#2011-09-28| 750.03
#2011-09-29| 751.83
#2011-09-30| 749.97
#2011-10-03| 746.67
#2011-10-04| 739.89
#2011-10-05| 735.84
#2011-10-06| 745.44
#2011-10-07| 746.78
#2011-10-10| 748.83
#2011-10-11| 749.03
#2011-10-12| 747.81
#2011-10-13| 749.37
#2011-10-14| 736.89
#2011-10-17| 742.70
#2011-10-18| 732.72
#2011-10-19| 742.95
#2011-10-20| 731.73
#2011-10-21| 734.08
#2011-10-24| 736.94
#2011-10-25| 732.29
#2011-10-26| 728.37
#2011-10-27| 741.68
#2011-10-28| 750.16
#2011-10-31| 727.02
#2011-11-01| 715.48
#2011-11-02| 710.67
#2011-11-03| 710.87
#2011-11-04| 718.61
#2011-11-07| 714.75
#2011-11-08| 712.90
#2011-11-09| 709.01
#2011-11-10| 700.64
#2011-11-11| 704.42
#2011-11-14| 711.75
#2011-11-15| 708.99
#2011-11-16| 703.74
#2011-11-17| 699.76
#2011-11-18| 692.14
#2011-11-21| 689.05
#2011-11-22| 686.14
#2011-11-23| 679.56
#2011-11-24| .
#2011-11-25| 671.36
#2011-11-28| 672.16
#2011-11-29| 684.42
#2011-11-30| 692.48
#2011-12-01| 692.90
#2011-12-02| 702.27
#2011-12-05| 710.64
#2011-12-06| 705.52
#2011-12-07| 711.18
#2011-12-08| 711.99
#2011-12-09| 707.42
#2011-12-12| 709.26
#2011-12-13| 706.27
#2011-12-14| 700.86
#2011-12-15| 695.82
#2011-12-16| 703.47
#2011-12-19| 694.02
#2011-12-20| 702.54
#2011-12-21| 711.39
#2011-12-22| 711.77
#2011-12-23| 712.30
#2011-12-26| .
#2011-12-27| 711.70
#2011-12-28| 712.69
#2011-12-29| 715.55
#2011-12-30| 724.03
#2012-01-02| .
#2012-01-03| 728.24
#2012-01-04| 731.19
#2012-01-05| 723.93
#2012-01-06| 717.34
#2012-01-09| 719.30
#2012-01-10| 726.31
#2012-01-11| 723.45
#2012-01-12| 718.20
#2012-01-13| 718.77
#2012-01-16| .
#2012-01-17| 717.81
#2012-01-18| 718.24
#2012-01-19| 720.05
#2012-01-20| 721.73
#2012-01-23| 721.33
#2012-01-24| 720.13
#2012-01-25| 719.27
#2012-01-26| 726.45
#2012-01-27| 731.10
#2012-01-30| 732.84
#2012-01-31| 738.15
#2012-02-01| 739.32
#2012-02-02| 741.80
#2012-02-03| 738.08
#2012-02-06| 734.57
#2012-02-07| 734.96
#2012-02-08| 737.66
#2012-02-09| 735.34
#2012-02-10| 730.95
#2012-02-13| 736.28
#2012-02-14| 728.61
#2012-02-15| 736.39
#2012-02-16| 728.78
#2012-02-17| 730.30
#2012-02-20| .
#2012-02-21| 734.79
#2012-02-22| 737.79
#2012-02-23| 743.74
#2012-02-24| 740.73
#2012-02-27| 743.42
#2012-02-28| 750.48
#2012-02-29| 749.75
#2012-03-01| 745.78
#2012-03-02| 748.88
#2012-03-05| 747.89
#2012-03-06| 751.74
#2012-03-07| 744.99
#2012-03-08| 744.37
#2012-03-09| 749.38
#2012-03-12| 746.78
#2012-03-13| 746.28
#2012-03-14| 741.91
#2012-03-15| 747.20
#2012-03-16| 746.52
#2012-03-19| 748.86
#2012-03-20| 743.92
#2012-03-21| 745.05
#2012-03-22| 753.43
#2012-03-23| 757.91
#2012-03-26| 753.24
#2012-03-27| 760.34
#2012-03-28| 758.06
#2012-03-29| 768.13
#2012-03-30| 769.61
#2012-04-02| 765.59
#2012-04-03| 757.64
#2012-04-04| 748.17
#2012-04-05| 749.69
#2012-04-06| .
#2012-04-09| 752.96
#2012-04-10| 752.61
#2012-04-11| 746.84
#2012-04-12| 746.29
#2012-04-13| 752.12
#2012-04-16| 754.43
#2012-04-17| 752.11
#2012-04-18| 754.86
#2012-04-19| 748.36
#2012-04-20| 749.17
#2012-04-23| 753.51
#2012-04-24| 749.74
#2012-04-25| 753.32
#2012-04-26| 761.45
#2012-04-27| 757.34
#2012-04-30| 760.84
#2012-05-01| 758.90
#2012-05-02| 761.84
#2012-05-03| 759.36
#2012-05-04| 760.43
#2012-05-07| 753.39
#2012-05-08| 752.49
#2012-05-09| 748.03
#2012-05-10| 748.15
#2012-05-11| 743.55
#2012-05-14| 737.00
#2012-05-15| 736.65
#2012-05-16| 735.13
#2012-05-17| 730.28
#2012-05-18| 724.09
#2012-05-21| 725.39
#2012-05-22| 722.89
#2012-05-23| 716.65
#2012-05-24| 716.65
#2012-05-25| 725.07
#2012-05-28| .
#2012-05-29| 723.15
#2012-05-30| 723.86
#2012-05-31| 729.81
#2012-06-01| 734.72
#2012-06-04| 732.96
#2012-06-05| 733.14
#2012-06-06| 733.73
#2012-06-07| 741.27
#2012-06-08| 734.10
#2012-06-11| 735.50
#2012-06-12| 730.90
#2012-06-13| 735.44
#2012-06-14| 734.55
#2012-06-15| 740.05
#2012-06-18| 741.57
#2012-06-19| 744.75
#2012-06-20| 750.75
#2012-06-21| 748.37
#2012-06-22| 745.04
#2012-06-25| 749.24
#2012-06-26| 752.83
#2012-06-27| 757.03
#2012-06-28| 769.72
#2012-06-29| 782.40
#2012-07-02| 784.43
#2012-07-03| 790.31
#2012-07-04| .
#2012-07-05| 788.65
#2012-07-06| 785.07
#2012-07-09| 787.82
#2012-07-10| 791.60
#2012-07-11| 787.33
#2012-07-12| 789.12
#2012-07-13| 791.34
#2012-07-16| 795.98
#2012-07-17| 806.26
#2012-07-18| 813.11
#2012-07-19| 818.35
#2012-07-20| 804.50
#2012-07-23| 797.55
#2012-07-24| 796.40
#2012-07-25| 798.12
#2012-07-26| 801.43
#2012-07-27| 800.87
#2012-07-30| 816.78
#2012-07-31| 816.11
#2012-08-01| 820.33
#2012-08-02| 813.99
#2012-08-03| 806.19
#2012-08-06| 817.94
#2012-08-07| 817.20
#2012-08-08| 820.85
#2012-08-09| 820.03
#2012-08-10| 817.50
#2012-08-13| 817.08
#2012-08-14| 821.82
#2012-08-15| 824.75
#2012-08-16| 822.43
#2012-08-17| 818.93
#2012-08-20| 824.64
#2012-08-21| 828.83
#2012-08-22| 833.42
#2012-08-23| 843.66
#2012-08-24| 839.35
#2012-08-27| 840.47
#2012-08-28| 842.61
#2012-08-29| 838.62
#2012-08-30| 836.15
#2012-08-31| 836.15
#2012-09-03| .
#2012-09-04| 828.46
#2012-09-05| 835.14
#2012-09-06| 828.42
#2012-09-07| 838.67
#2012-09-10| 835.92
#2012-09-11| 844.20
#2012-09-12| 853.03
#2012-09-13| 851.73
#2012-09-14| 844.31
#2012-09-17| 835.94
#2012-09-18| 838.86
#2012-09-19| 845.29
#2012-09-20| 841.33
#2012-09-21| 849.96
#2012-09-24| 853.27
#2012-09-25| 856.39
#2012-09-26| 854.18
#2012-09-27| 867.54
#2012-09-28| 865.64
#2012-10-01| 859.97
#2012-10-02| 858.14
#2012-10-03| 843.42
#2012-10-04| 849.36
#2012-10-05| 848.89
#2012-10-08| 852.76
#2012-10-09| 855.54
#2012-10-10| 845.43
#2012-10-11| 845.26
#2012-10-12| 847.30
#2012-10-15| 843.19
#2012-10-16| 845.42
#2012-10-17| 856.98
#2012-10-18| 858.16
#2012-10-19| 854.52
#2012-10-22| 852.78
#2012-10-23| 848.48
#2012-10-24| 845.51
#2012-10-25| 853.07
#2012-10-26| 850.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 854.50
#2012-11-01| 856.84
#2012-11-02| 853.97
#2012-11-05| 853.93
#2012-11-06| 855.50
#2012-11-07| 858.25
#2012-11-08| 851.69
#2012-11-09| 851.51
#2012-11-12| 844.44
#2012-11-13| 842.41
#2012-11-14| 839.53
#2012-11-15| 830.05
#2012-11-16| 831.60
#2012-11-19| 841.87
#2012-11-20| 838.20
#2012-11-21| 832.82
#2012-11-22| .
#2012-11-23| 835.64
#2012-11-26| 835.03
#2012-11-27| 848.48
#2012-11-28| 850.88
#2012-11-29| 854.05
#2012-11-30| 857.41
#2012-12-03| 859.24
#2012-12-04| 866.62
#2012-12-05| 864.10
#2012-12-06| 866.47
#2012-12-07| 869.10
#2012-12-10| 869.06
#2012-12-11| 869.34
#2012-12-12| 869.03
#2012-12-13| 860.83
#2012-12-14| 858.15
#2012-12-17| 856.93
#2012-12-18| 858.43
#2012-12-19| 862.94
#2012-12-20| 860.67
#2012-12-21| 858.32
#2012-12-24| 854.73
#2012-12-25| 855.41
#2012-12-26| 851.65
#2012-12-27| 848.71
#2012-12-28| 847.94
#2012-12-31| 844.31
#2013-01-01| 844.53
#2013-01-02| 842.74
#2013-01-03| 844.94
#2013-01-04| 846.86
#2013-01-07| 850.74
#2013-01-08| 856.18
#2013-01-09| 856.04
#2013-01-10| 862.38
#2013-01-11| 869.50
#2013-01-14| 868.94
#2013-01-15| 886.47
#2013-01-16| 886.03
#2013-01-17| 886.34
#2013-01-18| 889.94
#2013-01-21| 885.78
#2013-01-22| 894.03
#2013-01-23| 885.81
#2013-01-24| 883.16
#2013-01-25| 894.55
#2013-01-28| 894.29
#2013-01-29| 905.46
#2013-01-30| 912.64
#2013-01-31| 910.25
#2013-02-01| 899.35
#2013-02-04| 897.10
#2013-02-05| 884.82
#2013-02-06| 904.15
#2013-02-07| 903.19
#2013-02-08| 901.56
#2013-02-11| 895.48
#2013-02-12| 913.38
#2013-02-13| 910.17
#2013-02-14| 911.73
#2013-02-15| 899.89
#2013-02-18| 908.74
#2013-02-19| 913.51
#2013-02-20| 920.18
#2013-02-21| 920.35
#2013-02-22| 927.47
#2013-02-25| 933.10
#2013-02-26| 932.58
#2013-02-27| 928.53
#2013-02-28| 942.31
#2013-03-01| 939.41
#2013-03-04| 945.65
#2013-03-05| 946.06
#2013-03-06| 955.00
#2013-03-07| 955.59
#2013-03-08| 951.71
#2013-03-11| 956.98
#2013-03-12| 959.01
#2013-03-13| 950.59
#2013-03-14| 956.49
#2013-03-15| 980.69
#2013-03-18| 964.73
#2013-03-19| 970.04
#2013-03-20| 965.56
#2013-03-21| 975.66
#2013-03-22| 967.68
#2013-03-25| 974.20
#2013-03-26| 978.55
#2013-03-27| 983.14
#2013-03-28| 980.46
#2013-03-29| 981.57
#2013-04-01| 961.05
#2013-04-02| 952.54
#2013-04-03| 975.00
#2013-04-04| 972.14
#2013-04-05| 970.60
#2013-04-08| 974.41
#2013-04-09| 974.44
#2013-04-10| 976.04
#2013-04-11| 986.51
#2013-04-12| 987.69
#2013-04-15| 984.27
#2013-04-16| 993.23
#2013-04-17|1003.17
#2013-04-18| 989.15
#2013-04-19| 983.70
#2013-04-22| 993.16
#2013-04-23| 996.46
#2013-04-24|1016.72
#2013-04-25|1023.01
#2013-04-26|1021.62
#2013-04-29|1022.08
#2013-04-30|1031.26
#2013-05-01|1020.33
#2013-05-02|1015.86
#2013-05-03|1012.82
#2013-05-06|1009.60
#2013-05-07|1029.67
#2013-05-08|1032.18
#2013-05-09|1010.60
#2013-05-10| 989.15
#2013-05-13| 987.76
#2013-05-14| 993.22
#2013-05-15|1005.35
#2013-05-16|1000.90
#2013-05-17| 992.72
#2013-05-20| 989.27
#2013-05-21| 983.89
#2013-05-22| 980.79
#2013-05-23| 957.95
#2013-05-24| 955.71
#2013-05-27| 938.82
#2013-05-28| 931.84
#2013-05-29| 954.55
#2013-05-30| 932.92
#2013-05-31| 927.01
#2013-06-03| 920.13
#2013-06-04| 923.19
#2013-06-05| 919.18
#2013-06-06| 906.23
#2013-06-07| 904.45
#2013-06-10| 919.19
#2013-06-11| 928.29
#2013-06-12| 930.86
#2013-06-13| 903.20
#2013-06-14| 919.12
#2013-06-17| 937.08
#2013-06-18| 919.61
#2013-06-19| 936.80
#2013-06-20| 893.46
#2013-06-21| 909.50
#2013-06-24| 899.94
#2013-06-25| 901.08
#2013-06-26| 896.79
#2013-06-27| 912.35
#2013-06-28| 932.22
#2013-07-01| 938.22
#2013-07-02| 946.20
#2013-07-03| 946.69
#2013-07-04| 945.52
#2013-07-05| 943.83
#2013-07-08| 935.59
#2013-07-09| 950.45
#2013-07-10| 961.06
#2013-07-11| 971.98
#2013-07-12| 970.54
#2013-07-15| 968.53
#2013-07-16| 980.53
#2013-07-17| 975.58
#2013-07-18| 978.48
#2013-07-19| 973.23
#2013-07-22| 986.28
#2013-07-23| 992.56
#2013-07-24| 980.48
#2013-07-25| 978.11
#2013-07-26| 973.04
#2013-07-29| 951.78
#2013-07-30| 952.94
#2013-07-31| 935.96
#2013-08-01| 946.99
#2013-08-02| 964.14
#2013-08-05| 958.07
#2013-08-06| 967.54
#2013-08-07| 946.54
#2013-08-08| 949.97
#2013-08-09| 947.73
#2013-08-12| 941.83
#2013-08-13| 948.34
#2013-08-14| 951.87
#2013-08-15| 937.99
#2013-08-16| 937.34
#2013-08-19| 935.18
#2013-08-20| 926.24
#2013-08-21| 916.56
#2013-08-22| 912.82
#2013-08-23| 928.35
#2013-08-26| 930.21
#2013-08-27| 932.15
#2013-08-28| 919.32
#2013-08-29| 913.45
#2013-08-30| 916.06
#2013-09-02| 921.02
#2013-09-03| 927.47
#2013-09-04| 930.55
#2013-09-05| 927.25
#2013-09-06| 929.04
#2013-09-09| 938.52
#2013-09-10| 942.06
#2013-09-11| 944.42
#2013-09-12| 940.89
#2013-09-13| 940.37
#2013-09-16| 945.18
#2013-09-17| 932.64
#2013-09-18| 939.10
#2013-09-19| 947.80
#2013-09-20| 947.04
#2013-09-23| 953.46
#2013-09-24| 950.97
#2013-09-25| 950.85
#2013-09-26| 954.22
#2013-09-27| 959.90
#2013-09-30| 949.23
#2013-10-01| 951.92
#2013-10-02| 948.78
#2013-10-03| 951.04
#2013-10-04| 950.71
#2013-10-07| 939.04
#2013-10-08| 941.25
#2013-10-09| 945.54
#2013-10-10| 955.17
#2013-10-11| 962.71
#2013-10-14| 962.31
#2013-10-15| 960.26
#2013-10-16| 960.90
#2013-10-17| 977.87
#2013-10-18| 982.08
#2013-10-21| 983.91
#2013-10-22| 982.51
#2013-10-23| 977.20
#2013-10-24| 984.62
#2013-10-25| 971.77
#2013-10-28| 980.80
#2013-10-29| 981.01
#2013-10-30| 988.57
#2013-10-31| 988.93
#2013-11-01| 976.96
#2013-11-04| 977.04
#2013-11-05| 979.57
#2013-11-06| 984.06
#2013-11-07| 979.86
#2013-11-08| 977.99
#2013-11-11| 983.97
#2013-11-12| 987.20
#2013-11-13| 982.16
#2013-11-14| 987.19
#2013-11-15| 995.72
#2013-11-18|1001.64
#2013-11-19|1003.17
#2013-11-20| 999.64
#2013-11-21| 993.20
#2013-11-22| 987.15
#2013-11-25| 993.42
#2013-11-26| 989.43
#2013-11-27| 983.21
#2013-11-28| 992.48
#2013-11-29| 992.81
#2013-12-02| 993.00
#2013-12-03|1002.77
#2013-12-04| 985.53
#2013-12-05| 983.37
#2013-12-06| 981.56
#2013-12-09| 989.25
#2013-12-10| 991.67
#2013-12-11| 987.21
#2013-12-12| 970.38
#2013-12-13| 971.15
#2013-12-16| 960.35
#2013-12-17| 964.89
#2013-12-18| 969.87
#2013-12-19| 972.26
#2013-12-20| 970.61
#2013-12-23| 974.24
#2013-12-24| 972.51
#2013-12-25| 971.53
#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| 975.28
#2014-02-14| 975.15
#2014-02-17| 981.27
#2014-02-18| 994.57
#2014-02-19| 998.55
#2014-02-20| 989.24
#2014-02-21|1005.74
#2014-02-24|1007.15
#2014-02-25|1020.40
#2014-02-26|1023.60
#2014-02-27|1024.95
#2014-02-28|1031.29
#2014-03-03|1015.08
#2014-03-04|1017.64
#2014-03-05|1022.62
#2014-03-06|1024.34
#2014-03-07|1028.53
#2014-03-10|1023.12
#2014-03-11|1030.63
#2014-03-12|1020.42
#2014-03-13|1021.04
#2014-03-14| 997.74
#2014-03-17| 992.83
#2014-03-18|1008.74
#2014-03-19|1011.74
#2014-03-20| 992.39
#2014-03-21| 994.10
#2014-03-24|1001.30
#2014-03-25| 998.27
#2014-03-26|1007.03
#2014-03-27|1015.06
#2014-03-28|1009.38
#2014-03-31|1012.17
#2014-04-01|1002.85
#2014-04-02|1002.04
#2014-04-03|1004.22
#2014-04-04|1006.15
#2014-04-07|1001.71
#2014-04-08| 988.99
#2014-04-09| 986.13
#2014-04-10| 988.70
#2014-04-11| 973.09
#2014-04-14| 967.41
#2014-04-15| 965.88
#2014-04-16| 976.85
#2014-04-17| 980.87
#2014-04-18| 982.53
#2014-04-21| 975.37
#2014-04-22| 974.57
#2014-04-23| 981.43
#2014-04-24| 975.10
#2014-04-25| 982.96
#2014-04-28| 974.84
#2014-04-29| 974.38
#2014-04-30| 984.58
#2014-05-01| 994.11
#2014-05-02| 997.48
#2014-05-05| 996.54
#2014-05-06|1003.47
#2014-05-07| 986.89
#2014-05-08| 998.02
#2014-05-09| 997.93
#2014-05-12| 993.74
#2014-05-13|1001.25
#2014-05-14|1006.93
#2014-05-15|1006.72
#2014-05-16| 994.39
#2014-05-19| 992.15
#2014-05-20| 991.70
#2014-05-21| 990.43
#2014-05-22|1006.37
#2014-05-23|1013.73
#2014-05-26|1016.75
#2014-05-27|1014.80
#2014-05-28|1017.02
#2014-05-29|1018.86
#2014-05-30|1018.74
#2014-06-02|1027.71
#2014-06-03|1025.89
#2014-06-04|1028.06
#2014-06-05|1026.25
#2014-06-06|1027.28
#2014-06-09|1027.99
#2014-06-10|1023.97
#2014-06-11|1031.85
#2014-06-12|1031.59
#2014-06-13|1032.01
#2014-06-16|1029.34
#2014-06-17|1029.38
#2014-06-18|1034.14
#2014-06-19|1047.96
#2014-06-20|1042.28
#2014-06-23|1045.71
#2014-06-24|1045.81
#2014-06-25|1044.98
#2014-06-26|1051.42
#2014-06-27|1051.73
#2014-06-30|1058.95
#2014-07-01|1064.18
#2014-07-02|1068.94
#2014-07-03|1064.22
#2014-07-04|1069.51
#2014-07-07|1068.92
#2014-07-08|1070.97
#2014-07-09|1065.44
#2014-07-10|1061.29
#2014-07-11|1064.47
#2014-07-14|1071.71
#2014-07-15|1075.18
#2014-07-16|1077.15
#2014-07-17|1076.27
#2014-07-18|1069.86
#2014-07-21|1070.23
#2014-07-22|1073.99
#2014-07-23|1075.52
#2014-07-24|1071.65
#2014-07-25|1081.39
#2014-07-28|1082.39
#2014-07-29|1083.58
#2014-07-30|1080.93
#2014-07-31|1079.82
#2014-08-01|1068.05
#2014-08-04|1071.84
#2014-08-05|1071.95
#2014-08-06|1069.35
#2014-08-07|1070.62
#2014-08-08|1056.54
#2014-08-11|1069.98
#2014-08-12|1079.88
#2014-08-13|1080.11
#2014-08-14|1093.67
#2014-08-15|1097.47
#2014-08-18|1104.76
#2014-08-19|1108.72
#2014-08-20|1109.59
#2014-08-21|1113.98
#2014-08-22|1111.03
#2014-08-25|1111.12
#2014-08-26|1114.65
#2014-08-27|1124.34
#2014-08-28|1126.17
#2014-08-29|1122.75
#2014-09-01|1125.25
#2014-09-02|1120.61
#2014-09-03|1122.55
#2014-09-04|1117.67
#2014-09-05|1114.54
#2014-09-08|1111.81
#2014-09-09|1106.43
#2014-09-10|1104.34
#2014-09-11|1103.98
#2014-09-12|1103.27
#2014-09-15|1101.65
#2014-09-16|1097.27
#2014-09-17|1099.19
#2014-09-18|1098.24
#2014-09-19|1103.47
#2014-09-22|1100.08
#2014-09-23|1100.98
#2014-09-24|1105.82
#2014-09-25|1111.03
#2014-09-26|1101.26
#2014-09-29|1102.34
#2014-09-30|1100.62
#2014-10-01|1097.75
#2014-10-02|1089.32
#2014-10-03|1081.36
#2014-10-06|1096.76
#2014-10-07|1098.84
#2014-10-08|1083.62
#2014-10-09|1085.36
#2014-10-10|1074.02
#2014-10-13|1074.40
#2014-10-14|1062.19
#2014-10-15|1075.86
#2014-10-16|1064.42
#2014-10-17|1044.18
#2014-10-20|1073.99
#2014-10-21|1065.52
#2014-10-22|1084.77
#2014-10-23|1074.03
#2014-10-24|1088.87
#2014-10-27|1098.56
#2014-10-28|1105.20
#2014-10-29|1109.46
#2014-10-30|1105.98
#2014-10-31|1115.76
#2014-11-03|1099.23
#2014-11-04|1124.44
#2014-11-05|1120.06
#2014-11-06|1106.19
#2014-11-07|1115.74
#2014-11-10|1110.34
#2014-11-11|1114.98
#2014-11-12|1120.90
#2014-11-13|1121.01
#2014-11-14|1120.69
#2014-11-17|1097.29
#2014-11-18|1107.20
#2014-11-19|1095.66
#2014-11-20|1090.08
#2014-11-21|1093.19
#2014-11-24|1088.40
#2014-11-25|1082.27
#2014-11-26|1085.90
#2014-11-27|1084.52
#2014-11-28|1082.37
#2014-12-01|1089.85
#2014-12-02|1093.14
#2014-12-03|1091.39
#2014-12-04|1095.08
#2014-12-05|1084.40
#2014-12-08|1091.22
#2014-12-09|1098.72
#2014-12-10|1084.44
#2014-12-11|1071.92
#2014-12-12|1082.17
#2014-12-15|1074.57
#2014-12-16|1061.41
#2014-12-17|1056.51
#2014-12-18|1062.24
#2014-12-19|1072.75
#2014-12-22|1080.18
#2014-12-23|1072.65
#2014-12-24|1074.11
#2014-12-25|1073.62
#2014-12-26|1076.47
#2014-12-29|1079.83
#2014-12-30|1076.21
#2014-12-31|1074.04
#2015-01-01|1073.73
#2015-01-02|1071.40
#2015-01-05|1075.80
#2015-01-06|1059.21
#2015-01-07|1056.88
#2015-01-08|1081.06
#2015-01-09|1095.37
#2015-01-12|1094.99
#2015-01-13|1101.94
#2015-01-14|1104.10
#2015-01-15|1119.56
#2015-01-16|1104.55
#2015-01-19|1117.38
#2015-01-20|1125.87
#2015-01-21|1131.58
#2015-01-22|1127.52
#2015-01-23|1125.03
#2015-01-26|1121.84
#2015-01-27|1149.01
#2015-01-28|1152.33
#2015-01-29|1150.27
#2015-01-30|1161.35
#2015-02-02|1168.37
#2015-02-03|1151.29
#2015-02-04|1161.84
#2015-02-05|1155.22
#2015-02-06|1152.78
#2015-02-09|1161.91
#2015-02-10|1153.20
#2015-02-11|1134.66
#2015-02-12|1157.90
#2015-02-13|1164.20
#2015-02-16|1165.40
#2015-02-17|1159.78
#2015-02-18|1174.53
#2015-02-19|1179.05
#2015-02-20|1184.02
#2015-02-23|1191.11
#2015-02-24|1197.28
#2015-02-25|1200.76
#2015-02-26|1197.54
#2015-02-27|1201.52
#2015-03-02|1204.93
#2015-03-03|1225.27
#2015-03-04|1230.72
#2015-03-05|1244.65
#2015-03-06|1256.71
#2015-03-09|1233.41
#2015-03-10|1229.97
#2015-03-11|1229.78
#2015-03-12|1252.29
#2015-03-13|1237.01
#2015-03-16|1226.59
#2015-03-17|1241.11
#2015-03-18|1253.18
#2015-03-19|1254.29
#2015-03-20|1263.76
#2015-03-23|1285.51
#2015-03-24|1301.66
#2015-03-25|1300.02
#2015-03-26|1279.10
#2015-03-27|1270.71
#2015-03-30|1269.85
#2015-03-31|1262.76
#2015-04-01|1255.59
#2015-04-02|1260.21
#2015-04-03|1270.23
#2015-04-06|1281.02
#2015-04-07|1278.84
#2015-04-08|1299.09
#2015-04-09|1301.18
#2015-04-10|1293.81
#2015-04-13|1295.22
#2015-04-14|1303.51
#2015-04-15|1288.77
#2015-04-16|1291.14
#2015-04-17|1283.94
#2015-04-20|1280.33
#2015-04-21|1292.16
#2015-04-22|1297.58
#2015-04-23|1291.49
#2015-04-24|1294.30
#2015-04-27|1291.33
#2015-04-28|1294.16
#2015-04-29|1288.11
#2015-04-30|1259.58
#2015-05-01|1255.08
#2015-05-04|1259.16
#2015-05-05|1262.98
#2015-05-06|1260.01
#2015-05-07|1240.57
#2015-05-08|1241.65
#2015-05-11|1248.17
#2015-05-12|1241.81
#2015-05-13|1257.05
#2015-05-14|1250.32
#2015-05-15|1262.35
#2015-05-18|1261.51
#2015-05-19|1259.73
#2015-05-20|1267.55
#2015-05-21|1269.29
#2015-05-22|1263.31
#2015-05-25|1268.14
#2015-05-26|1253.60
#2015-05-27|1237.86
#2015-05-28|1236.51
#2015-05-29|1236.85
#2015-06-01|1231.89
#2015-06-02|1235.78
#2015-06-03|1223.81
#2015-06-04|1210.84
#2015-06-05|1208.42
#2015-06-08|1202.01
#2015-06-09|1196.38
#2015-06-10|1208.83
#2015-06-11|1207.75
#2015-06-12|1219.16
#2015-06-15|1219.38
#2015-06-16|1210.05
#2015-06-17|1208.25
#2015-06-18|1221.66
#2015-06-19|1223.89
#2015-06-22|1234.87
#2015-06-23|1246.70
#2015-06-24|1249.54
#2015-06-25|1247.09
#2015-06-26|1237.70
#2015-06-29|1214.05
#2015-06-30|1232.78
#2015-07-01|1237.55
#2015-07-02|1250.11
#2015-07-03|1246.96
#2015-07-06|1235.51
#2015-07-07|1252.81
#2015-07-08|1237.10
#2015-07-09|1237.33
#2015-07-10|1241.36
#2015-07-13|1256.44
#2015-07-14|1274.36
#2015-07-15|1288.75
#2015-07-16|1291.69
#2015-07-17|1295.41
#2015-07-20|1294.17
#2015-07-21|1300.52
#2015-07-22|1293.37
#2015-07-23|1300.69
#2015-07-24|1294.14
#2015-07-27|1276.59
#2015-07-28|1269.00
#2015-07-29|1276.83
#2015-07-30|1262.22
#2015-07-31|1280.87
#2015-08-03|1290.47
#2015-08-04|1317.06
#2015-08-05|1323.51
#2015-08-06|1320.15
#2015-08-07|1306.42
#2015-08-10|1319.84
#2015-08-11|1302.48
#2015-08-12|1300.50
#2015-08-13|1307.90
#2015-08-14|1311.83
#2015-08-17|1321.58
#2015-08-18|1317.36
#2015-08-19|1308.70
#2015-08-20|1297.08
#2015-08-21|1272.09
#2015-08-24|1224.72
#2015-08-25|1201.75
#2015-08-26|1220.67
#2015-08-27|1235.47
#2015-08-28|1253.14
#2015-08-31|1251.67
#2015-09-01|1208.86
#2015-09-02|1208.03
#2015-09-03|1215.09
#2015-09-04|1205.05
#2015-09-07|1202.10
#2015-09-08|1165.97
#2015-09-09|1227.38
#2015-09-10|1203.91
#2015-09-11|1207.85
#2015-09-14|1210.69
#2015-09-15|1207.02
#2015-09-16|1211.09
#2015-09-17|1207.06
#2015-09-18|1211.39
#2015-09-21|1203.99
#2015-09-22|1203.79
#2015-09-23|1195.51
#2015-09-24|1185.54
#2015-09-25|1190.53
#2015-09-28|1187.11
#2015-09-29|1134.55
#2015-09-30|1161.97
#2015-10-01|1175.16
#2015-10-02|1166.02
#2015-10-05|1184.11
#2015-10-06|1191.15
#2015-10-07|1188.63
#2015-10-08|1170.52
#2015-10-09|1189.16
#2015-10-12|1187.03
#2015-10-13|1189.28
#2015-10-14|1183.60
#2015-10-15|1209.22
#2015-10-16|1215.41
#2015-10-19|1217.31
#2015-10-20|1220.92
#2015-10-21|1218.16
#2015-10-22|1202.33
#2015-10-23|1214.08
#2015-10-26|1225.07
#2015-10-27|1231.80
#2015-10-28|1236.66
#2015-10-29|1237.81
#2015-10-30|1262.70
#2015-11-02|1242.76
#2015-11-03|1244.65
#2015-11-04|1252.88
#2015-11-05|1257.26
#2015-11-06|1258.44
#2015-11-09|1267.94
#2015-11-10|1268.88
#2015-11-11|1278.44
#2015-11-12|1280.07
#2015-11-13|1277.28
#2015-11-16|1270.03
#2015-11-17|1278.27
#2015-11-18|1277.33
#2015-11-19|1297.67
#2015-11-20|1305.75
#2015-11-23|1306.22
#2015-11-24|1316.44
#2015-11-25|1311.44
#2015-11-26|1319.16
#2015-11-27|1309.67
#2015-11-30|1293.21
#2015-12-01|1313.51
#2015-12-02|1312.84
#2015-12-03|1310.95
#2015-12-04|1291.41
#2015-12-07|1298.03
#2015-12-08|1286.16
#2015-12-09|1273.70
#2015-12-10|1267.63
#2015-12-11|1281.59
#2015-12-14|1273.22
#2015-12-15|1256.41
#2015-12-16|1277.56
#2015-12-17|1297.96
#2015-12-18|1306.30
#2015-12-21|1300.82
#2015-12-22|1307.50
#2015-12-23|1307.91
#2015-12-24|1296.83
#2015-12-25|1302.83
#2015-12-28|1307.63
#2015-12-29|1330.08
#2015-12-30|1331.49
#2015-12-31|1332.91
#2016-01-01|1333.20
#2016-01-04|1310.58
#2016-01-05|1300.39
#2016-01-06|1307.26
#2016-01-07|1296.62
#2016-01-08|1293.43
#2016-01-11|1290.65
#2016-01-12|1261.31
#2016-01-13|1277.77
#2016-01-14|1245.50
#2016-01-15|1248.72
#2016-01-18|1233.00
#2016-01-19|1236.40
#2016-01-20|1219.30
#2016-01-21|1198.38
#2016-01-22|1237.59
#2016-01-25|1253.38
#2016-01-26|1249.15
#2016-01-27|1258.47
#2016-01-28|1261.88
#2016-01-29|1256.44
#2016-02-01|1285.35
#2016-02-02|1305.00
#2016-02-03|1302.18
#2016-02-04|1288.55
#2016-02-05|1287.33
#2016-02-08|1305.97
#2016-02-09|1267.36
#2016-02-10|1235.98
#2016-02-11|1251.66
#2016-02-12|1196.83
#2016-02-15|1245.85
#2016-02-16|1245.72
#2016-02-17|1216.01
#2016-02-18|1250.72
#2016-02-19|1253.16
#2016-02-22|1268.34
#2016-02-23|1265.40
#2016-02-24|1265.08
#2016-02-25|1268.60
#2016-02-26|1266.54
#2016-02-29|1272.41
#2016-03-01|1280.33
#2016-03-02|1318.35
#2016-03-03|1328.27
#2016-03-04|1312.01
#2016-03-07|1310.59
#2016-03-08|1303.10
#2016-03-09|1299.76
#2016-03-10|1304.66
#2016-03-11|1308.57
#2016-03-14|1315.17
#2016-03-15|1310.02
#2016-03-16|1293.81
#2016-03-17|1317.32
#2016-03-18|1298.76
#2016-03-21|1300.35
#2016-03-22|1325.02
#2016-03-23|1313.37
#2016-03-24|1323.42
#2016-03-25|1321.74
#2016-03-28|1328.67
#2016-03-29|1316.12
#2016-03-30|1329.12
#2016-03-31|1321.17
#2016-04-01|1286.69
#2016-04-04|1305.42
#2016-04-05|1294.26
#2016-04-06|1298.34
#2016-04-07|1336.72
#2016-04-08|1342.34
#2016-04-11|1343.89
#2016-04-12|1346.91
#2016-04-13|1363.89
#2016-04-14|1383.79
#2016-04-15|1387.58
#2016-04-18|1369.70
#2016-04-19|1386.27
#2016-04-20|1389.56
#2016-04-21|1408.62
#2016-04-22|1390.20
#2016-04-25|1387.97
#2016-04-26|1387.48
#2016-04-27|1372.25
#2016-04-28|1367.93
#2016-04-29|1384.21
#2016-05-02|1364.09
#2016-05-03|1367.31
#2016-05-04|1361.77
#2016-05-05|1355.76
#2016-05-06|1357.47
#2016-05-09|1352.97
#2016-05-10|1370.26
#2016-05-11|1366.05
#2016-05-12|1361.04
#2016-05-13|1358.37
#2016-05-16|1362.04
#2016-05-17|1381.14
#2016-05-18|1367.01
#2016-05-19|1361.55
#2016-05-20|1358.40
#2016-05-23|1364.80
#2016-05-24|1357.21
#2016-05-25|1352.80
#2016-05-26|1367.92
#2016-05-27|1372.28
#2016-05-30|1374.80
#2016-05-31|1377.70
#2016-06-01|1373.82
#2016-06-02|1366.59
#2016-06-03|1391.58
#2016-06-06|1388.38
#2016-06-07|1401.49
#2016-06-08|1415.25
#2016-06-09|1410.97
#2016-06-10|1403.13
#2016-06-13|1377.38
#2016-06-14|1359.26
#2016-06-15|1363.76
#2016-06-16|1344.34
#2016-06-17|1345.08
#2016-06-20|1360.83
#2016-06-21|1382.30
#2016-06-22|1379.61
#2016-06-23|1375.48
#2016-06-24|1327.89
#2016-06-27|1372.34
#2016-06-28|1372.84
#2016-06-29|1395.55
#2016-06-30|1396.74
#2016-07-01|1415.66
#2016-07-04|1424.94
#2016-07-05|1423.99
#2016-07-06|1414.93
#2016-07-07|1418.66
#2016-07-08|1407.33
#2016-07-11|1421.03
#2016-07-12|1418.36
#2016-07-13|1415.48
#2016-07-14|1417.24
#2016-07-15|1394.82
#2016-07-18|1392.83
#2016-07-19|1406.67
#2016-07-20|1417.58
#2016-07-21|1414.62
#2016-07-22|1415.25
#2016-07-25|1421.24
#2016-07-26|1424.13
#2016-07-27|1409.56
#2016-07-28|1407.14
#2016-07-29|1438.62
#2016-08-01|1451.49
#2016-08-02|1453.01
#2016-08-03|1425.39
#2016-08-04|1419.93
#2016-08-05|1407.92
#2016-08-08|1395.03
#2016-08-09|1409.49
#2016-08-10|1416.71
#2016-08-11|1417.34
#2016-08-12|1437.23
#2016-08-15|1418.25
#2016-08-16|1410.82
#2016-08-17|1398.96
#2016-08-18|1371.32
#2016-08-19|1359.79
#2016-08-22|1361.55
#2016-08-23|1380.49
#2016-08-24|1384.26
#2016-08-25|1375.30
#2016-08-26|1359.08
#2016-08-29|1346.90
#2016-08-30|1347.48
#2016-08-31|1336.55
#2016-09-01|1348.99
#2016-09-02|1343.51
#2016-09-05|1351.90
#2016-09-06|1370.32
#2016-09-07|1377.21
#2016-09-08|1382.80
#2016-09-09|1359.10
#2016-09-12|1345.78
#2016-09-13|1354.46
#2016-09-14|1348.11
#2016-09-15|1344.38
#2016-09-16|1359.47
#2016-09-19|1365.31
#2016-09-20|1371.57
#2016-09-21|1401.29
#2016-09-22|1409.43
#2016-09-23|1412.03
#2016-09-26|1411.26
#2016-09-27|1432.50
#2016-09-28|1427.11
#2016-09-29|1412.78
#2016-09-30|1399.78
#2016-10-03|1407.34
#2016-10-04|1405.53
#2016-10-05|1394.69
#2016-10-06|1391.58
#2016-10-07|1394.02
#2016-10-10|1392.46
#2016-10-11|1388.02
#2016-10-12|1377.29
#2016-10-13|1375.29
#2016-10-14|1364.47
#2016-10-17|1360.93
#2016-10-18|1375.38
#2016-10-19|1382.00
#2016-10-20|1374.60
#2016-10-21|1361.14
#2016-10-24|1358.15
#2016-10-25|1358.60
#2016-10-26|1359.85
#2016-10-27|1346.42
#2016-10-28|1347.81
#2016-10-31|1347.17
#2016-11-01|1345.16
#2016-11-02|1330.42
#2016-11-03|1331.10
#2016-11-04|1305.95
#2016-11-07|1308.55
#2016-11-08|1297.88
#2016-11-09|1269.53
#2016-11-10|1312.03
#2016-11-11|1306.35
#2016-11-14|1288.21
#2016-11-15|1286.91
#2016-11-16|1285.15
#2016-11-17|1290.17
#2016-11-18|1270.23
#2016-11-21|1272.16
#2016-11-22|1276.70
#2016-11-23|1265.87
#2016-11-24|1250.46
#2016-11-25|1262.39
#2016-11-28|1267.11
#2016-11-29|1262.05
#2016-11-30|1247.06
#2016-12-01|1242.58
#2016-12-02|1237.60
#2016-12-05|1224.70
#2016-12-06|1227.60
#2016-12-07|1221.51
#2016-12-08|1209.79
#2016-12-09|1214.88
#2016-12-12|1220.87
#2016-12-13|1245.31
#2016-12-14|1242.32
#2016-12-15|1211.76
#2016-12-16|1213.19
#2016-12-19|1227.01
#2016-12-20|1224.53
#2016-12-21|1219.06
#2016-12-22|1213.02
#2016-12-23|1212.57
#2016-12-26|1219.25
#2016-12-27|1221.74
#2016-12-28|1224.32
#2016-12-29|1229.14
#2016-12-30|1239.00
#2017-01-02|1239.30
#2017-01-03|1229.14
#2017-01-04|1245.83
#2017-01-05|1270.03
#2017-01-06|1266.86
#2017-01-09|1269.14
#2017-01-10|1284.64
#2017-01-11|1278.66
#2017-01-12|1275.45
#2017-01-13|1277.03
#2017-01-16|1274.90
#2017-01-17|1272.62
#2017-01-18|1265.98
#2017-01-19|1266.89
#2017-01-20|1269.51
#2017-01-23|1268.40
#2017-01-24|1267.90
#2017-01-25|1268.82
#2017-01-26|1267.52
#2017-01-27|1266.15
#2017-01-30|1271.65
#2017-01-31|1270.10
#2017-02-01|1266.31
#2017-02-02|1280.97
#2017-02-03|1293.89
#2017-02-06|1297.84
#2017-02-07|1296.02
#2017-02-08|1304.36
#2017-02-09|1295.88
#2017-02-10|1310.60
#2017-02-13|1314.98
#2017-02-14|1292.98
#2017-02-15|1299.52
#2017-02-16|1317.21
#2017-02-17|1317.47
#2017-02-20|1313.29
#2017-02-21|1313.05
#2017-02-22|1320.53
#2017-02-23|1332.66
#2017-02-24|1327.52
#2017-02-27|1325.04
#2017-02-28|1322.83
#2017-03-01|1319.06
#2017-03-02|1317.19
#2017-03-03|1311.67
#2017-03-06|1313.12
#2017-03-07|1313.43
#2017-03-08|1302.98
#2017-03-09|1298.95
#2017-03-10|1316.51
#2017-03-13|1322.07
#2017-03-14|1326.16
#2017-03-15|1326.16
#2017-03-16|1339.86
#2017-03-17|1336.07
#2017-03-20|1342.78
#2017-03-21|1344.76
#2017-03-22|1332.50
#2017-03-23|1334.71
#2017-03-24|1346.45
#2017-03-27|1339.95
#2017-03-28|1355.77
#2017-03-29|1355.19
#2017-03-30|1348.73
#2017-03-31|1335.74
#2017-04-03|1346.72
#2017-04-04|1348.63
#2017-04-05|1346.92
#2017-04-06|1340.21
#2017-04-07|1342.93
#2017-04-10|1334.46
#2017-04-11|1345.61
#2017-04-12|1344.20
#2017-04-13|1348.92
#2017-04-14|1338.97
#2017-04-17|1354.18
#2017-04-18|1349.64
#2017-04-19|1346.10
#2017-04-20|1339.27
#2017-04-21|1348.74
#2017-04-24|1356.31
#2017-04-25|1351.35
#2017-04-26|1346.82
#2017-04-27|1345.07
#2017-04-28|1345.71
#2017-05-01|1346.97
#2017-05-02|1347.72
#2017-05-03|1344.52
#2017-05-04|1340.98
#2017-05-05|1340.26
#2017-05-08|1358.40
#2017-05-09|1350.69
#2017-05-10|1358.80
#2017-05-11|1358.94
#2017-05-12|1360.25
#2017-05-15|1364.94
#2017-05-16|1369.22
#2017-05-17|1375.83
#2017-05-18|1364.73
#2017-05-19|1360.39
#2017-05-22|1362.79
#2017-05-23|1359.44
#2017-05-24|1351.95
#2017-05-25|1351.43
#2017-05-26|1349.73
#2017-05-29|1343.81
#2017-05-30|1346.36
#2017-05-31|1346.03
#2017-06-01|1354.19
#2017-06-02|1370.92
#2017-06-05|1379.23
#2017-06-06|1366.50
#2017-06-07|1370.24
#2017-06-08|1367.93
#2017-06-09|1357.15
#2017-06-12|1364.41
#2017-06-13|1368.03
#2017-06-14|1387.01
#2017-06-15|1377.39
#2017-06-16|1381.03
#2017-06-19|1385.71
#2017-06-20|1382.34
#2017-06-21|1383.15
#2017-06-22|1390.91
#2017-06-23|1400.69
#2017-06-26|1404.80
#2017-06-27|1395.89
#2017-06-28|1390.53
#2017-06-29|1394.17
#2017-06-30|1386.93
#2017-07-03|1373.07
#2017-07-04|1368.78
#2017-07-05|1360.99
#2017-07-06|1364.48
#2017-07-07|1351.66
#2017-07-10|1354.35
#2017-07-11|1355.56
#2017-07-12|1357.93
#2017-07-13|1366.10
#2017-07-14|1374.46
#2017-07-17|1373.71
#2017-07-18|1376.06
#2017-07-19|1384.36
#2017-07-20|1389.42
#2017-07-21|1388.66
#2017-07-24|1380.58
#2017-07-25|1378.06
#2017-07-26|1379.38
#2017-07-27|1378.51
#2017-07-28|1373.80
#2017-07-31|1377.53
#2017-08-01|1383.31
#2017-08-02|1383.86
#2017-08-03|1382.19
#2017-08-04|1376.10
#2017-08-07|1379.45
#2017-08-08|1370.87
#2017-08-09|1363.05
#2017-08-10|1362.27
#2017-08-11|1356.91
#2017-08-14|1348.29
#2017-08-15|1347.39
#2017-08-16|1353.98
#2017-08-17|1361.45
#2017-08-18|1362.72
#2017-08-21|1356.39
#2017-08-22|1356.98
#2017-08-23|1359.92
#2017-08-24|1360.37
#2017-08-25|1365.54
#2017-08-28|1372.77
#2017-08-29|1375.12
#2017-08-30|1369.69
#2017-08-31|1380.44
#2017-09-01|1390.72
#2017-09-04|1385.16
#2017-09-05|1387.92
#2017-09-06|1388.02
#2017-09-07|1393.74
#2017-09-08|1399.46
#2017-09-11|1405.36
#2017-09-12|1407.35
#2017-09-13|1401.99
#2017-09-14|1401.85
#2017-09-15|1405.86
#2017-09-18|1405.67
#2017-09-19|1415.23
#2017-09-20|1417.71
#2017-09-21|1406.21
#2017-09-22|1407.05
#2017-09-25|1410.57
#2017-09-26|1402.38
#2017-09-27|1396.30
#2017-09-28|1396.30
#2017-09-29|1405.21
#2017-10-02|1405.51
#2017-10-03|1417.17
#2017-10-04|1420.60
#2017-10-05|1418.88
#2017-10-06|1419.13
#2017-10-09|1422.61
#2017-10-10|1433.83
#2017-10-11|1434.32
#2017-10-12|1443.66
#2017-10-13|1456.81
#2017-10-16|1467.80
#2017-10-17|1469.08
#2017-10-18|1473.36
#2017-10-19|1477.93
#2017-10-20|1474.26
#2017-10-23|1476.53
#2017-10-24|1480.49
#2017-10-25|1464.19
#2017-10-26|1461.17
#2017-10-27|1475.03
#2017-10-30|1475.94
#2017-10-31|1471.62
#2017-11-01|1479.90
#2017-11-02|1488.62
#2017-11-03|1486.73
#2017-11-06|1493.67
#2017-11-07|1495.59
#2017-11-08|1499.86
#2017-11-09|1493.97
#2017-11-10|1496.91
#2017-11-13|1488.94
#2017-11-14|1485.33
#2017-11-15|1482.18
#2017-11-16|1504.52
#2017-11-17|1513.99
#2017-11-20|1509.85
#2017-11-21|1515.60
#2017-11-22|1516.09
#2017-11-23|1520.63
#2017-11-24|1522.14
#2017-11-27|1523.76
#2017-11-28|1527.23
#2017-11-29|1523.75
#2017-11-30|1521.71
#2017-12-01|1522.42
#2017-12-04|1517.97
#2017-12-05|1511.49
#2017-12-06|1486.88
#2017-12-07|1492.46
#2017-12-08|1501.76
#2017-12-11|1519.41
#2017-12-12|1511.86
#2017-12-13|1527.30
#2017-12-14|1539.28
#2017-12-15|1536.39
#2017-12-18|1552.37
#2017-12-19|1551.33
#2017-12-20|1549.37
#2017-12-21|1548.29
#2017-12-22|1543.30
#2017-12-25|1546.93
#2017-12-26|1547.91
#2017-12-27|1558.71
#2017-12-28|1564.41
#2017-12-29|1569.77
#2018-01-01|1569.83
#2018-01-02|1578.12
#2018-01-03|1581.50
#2018-01-04|1609.55
#2018-01-05|1620.09
#2018-01-08|1635.40
#2018-01-09|1636.27
#2018-01-10|1643.17
#2018-01-11|1635.67
#2018-01-12|1641.15
#2018-01-15|1653.39
#2018-01-16|1649.90
#2018-01-17|1633.32
#2018-01-18|1624.02
#2018-01-19|1626.31
#2018-01-22|1635.59
#2018-01-23|1661.73
#2018-01-24|1676.96
#2018-01-25|1671.23
#2018-01-26|1679.69
#2018-01-29|1679.25
#2018-01-30|1665.69
#2018-01-31|1654.65
#2018-02-01|1664.13
#2018-02-02|1652.85
#2018-02-05|1626.26
#2018-02-06|1567.32
#2018-02-07|1575.97
#2018-02-08|1598.64
#2018-02-09|1584.08
#2018-02-12|1598.37
#2018-02-13|1604.10
#2018-02-14|1627.35
#2018-02-15|1644.81
#2018-02-16|1661.06
#2018-02-19|1672.05
#2018-02-20|1656.16
#2018-02-21|1643.49
#2018-02-22|1647.28
#2018-02-23|1665.96
#2018-02-26|1693.87
#2018-02-27|1700.67
#2018-02-28|1695.98
#2018-03-01|1668.59
#2018-03-02|1665.27
#2018-03-05|1660.83
#2018-03-06|1679.71
#2018-03-07|1659.63
#2018-03-08|1687.78
#2018-03-09|1677.31
#2018-03-12|1701.80
#2018-03-13|1707.28
#2018-03-14|1702.09
#2018-03-15|1708.07
#2018-03-16|1705.85
#2018-03-19|1703.95
#2018-03-20|1696.99
#2018-03-21|1689.91
#2018-03-22|1710.48
#2018-03-23|1662.20
#2018-03-26|1671.82
#2018-03-27|1692.29
#2018-03-28|1674.60
#2018-03-29|1679.27
#2018-03-30|1680.69
#2018-04-02|1677.46
#2018-04-03|1682.19
#2018-04-04|1692.08
#2018-04-05|1704.64
#2018-04-06|1705.91
#2018-04-09|1727.78
#2018-04-10|1713.60
#2018-04-11|1692.66
#2018-04-12|1683.11
#2018-04-13|1670.78
#2018-04-16|1694.59
#2018-04-17|1686.01
#2018-04-18|1687.65
#2018-04-19|1681.34
#2018-04-20|1666.67
#2018-04-23|1637.85
#2018-04-24|1639.29
#2018-04-25|1638.53
#2018-04-26|1645.83
#2018-04-27|1675.73
#2018-04-30|1670.76
#2018-05-01|1666.81
#2018-05-02|1648.87
#2018-05-03|1659.34
#2018-05-04|1653.48
#2018-05-07|1658.79
#2018-05-08|1662.72
#2018-05-09|1646.85
#2018-05-10|1654.03
#2018-05-11|1668.63
#2018-05-14|1679.32
#2018-05-15|1673.74
#2018-05-16|1680.54
#2018-05-17|1683.89
#2018-05-18|1697.87
#2018-05-21|1694.13
#2018-05-22|1692.59
#2018-05-23|1686.25
#2018-05-24|1703.59
#2018-05-25|1711.00
#2018-05-28|1710.40
#2018-05-29|1707.58
#2018-05-30|1696.28
#2018-05-31|1711.43
#2018-06-01|1708.58
#2018-06-04|1722.19
#2018-06-05|1714.87
#2018-06-06|1718.24
#2018-06-07|1716.30
#2018-06-08|1715.81
#2018-06-11|1719.18
#2018-06-12|1735.93
#2018-06-13|1735.81
#2018-06-14|1721.43
#2018-06-15|1734.78
#2018-06-18|1732.16
#2018-06-19|1713.10
#2018-06-20|1739.72
#2018-06-21|1744.18
#2018-06-22|1752.27
#2018-06-25|1738.21
#2018-06-26|1733.95
#2018-06-27|1716.86
#2018-06-28|1697.52
#2018-06-29|1710.30
#2018-07-02|1681.98
#2018-07-03|1690.51
#2018-07-04|1687.73
#2018-07-05|1680.06
#2018-07-06|1704.72
#2018-07-09|1726.34
#2018-07-10|1715.14
#2018-07-11|1698.18
#2018-07-12|1720.34
#2018-07-13|1737.82
#2018-07-16|1727.26
#2018-07-17|1731.75
#2018-07-18|1738.97
#2018-07-19|1726.26
#2018-07-20|1748.71
#2018-07-23|1735.54
#2018-07-24|1738.24
#2018-07-25|1734.97
#2018-07-26|1730.32
#2018-07-27|1738.46
#2018-07-30|1718.78
#2018-07-31|1712.07
#2018-08-01|1732.68
#2018-08-02|1718.69
#2018-08-03|1717.79
#2018-08-06|1705.36
#2018-08-07|1715.75
#2018-08-08|1717.51
#2018-08-09|1713.04
#2018-08-10|1702.03
#2018-08-13|1680.98
#2018-08-14|1694.18
#2018-08-15|1701.60
#2018-08-16|1699.60
#2018-08-17|1707.96
#2018-08-20|1710.93
#2018-08-21|1731.51
#2018-08-22|1728.78
#2018-08-23|1729.29
#2018-08-24|1757.19
#2018-08-27|1770.27
#2018-08-28|1763.98
#2018-08-29|1761.71
#2018-08-30|1762.16
#2018-08-31|1779.80
#2018-09-03|1775.01
#2018-09-04|1773.28
#2018-09-05|2117.95
#2018-09-06|1738.15
#2018-09-07|1731.09
#2018-09-10|1734.12
#2018-09-11|1746.39
#2018-09-12|1742.84
#2018-09-13|1742.77
#2018-09-14|1751.34
#2018-09-17|1746.49
#2018-09-18|1760.28
#2018-09-19|1774.31
#2018-09-20|1778.44
#2018-09-21|1782.77
#2018-09-24|1770.15
#2018-09-25|1782.01
#2018-09-26|1798.75
#2018-09-27|1784.56
#2018-09-28|1792.03
#2018-10-01|1786.41
#2018-10-02|1790.92
#2018-10-03|1782.68
#2018-10-04|1757.85
#2018-10-05|1746.50
#2018-10-08|1743.65
#2018-10-09|1714.58
#2018-10-10|1728.11
#2018-10-11|1667.65
#2018-10-12|1673.50
#2018-10-15|1667.31
#2018-10-16|1670.57
#2018-10-17|1692.90
#2018-10-18|1681.74
#2018-10-19|1689.33
#2018-10-22|1679.50
#2018-10-23|1631.72
#2018-10-24|1625.74
#2018-10-25|1578.11
#2018-10-26|1577.55
#2018-10-29|1570.66
#2018-10-30|1589.57
#2018-10-31|1609.39
#2018-11-01|1601.91
#2018-11-02|1644.09
#2018-11-05|1624.26
#2018-11-06|1649.19
#2018-11-07|1647.98
#2018-11-08|1665.56
#2018-11-09|1655.10
#2018-11-12|1645.70
#2018-11-13|1620.86
#2018-11-14|1608.78
#2018-11-15|1615.47
#2018-11-16|1622.61
#2018-11-19|1641.57
#2018-11-20|1609.68
#2018-11-21|1604.76
#2018-11-22|1624.23
#2018-11-23|1620.41
#2018-11-26|1612.77
#2018-11-27|1599.77
#2018-11-28|1610.28
#2018-11-29|1633.24
#2018-11-30|1648.90
#2018-12-03|1664.13
#2018-12-04|1649.29
#2018-12-05|1639.16
#2018-12-06|1596.95
#2018-12-07|1607.00
#2018-12-10|1564.84
#2018-12-11|1554.51
#2018-12-12|1590.06
#2018-12-13|1600.80
#2018-12-14|1570.21
#2018-12-17|1576.72
#2018-12-18|1546.40
#2018-12-19|1540.21
#2018-12-20|1516.99
#2018-12-21|1506.20
#2018-12-24|1506.77
#2018-12-25|1449.12
#2018-12-26|1469.81
#2018-12-27|1509.39
#2018-12-28|1505.05
#2018-12-31|1511.08
#2019-01-01|1511.37
#2019-01-02|1503.87
#2019-01-03|1513.98
#2019-01-04|1515.83
#2019-01-07|1536.68
#2019-01-08|1543.13
#2019-01-09|1577.95
#2019-01-10|1574.75
#2019-01-11|1575.11
#2019-01-14|1572.07
#2019-01-15|1582.35
#2019-01-16|1580.84
#2019-01-17|1577.85
#2019-01-18|1590.86
#2019-01-21|1588.66
#2019-01-22|1586.91
#2019-01-23|1585.30
#2019-01-24|1594.26
#2019-01-25|1593.30
#2019-01-28|1586.59
#2019-01-29|1590.27
#2019-01-30|1585.33
#2019-01-31|1603.51
#2019-02-01|1618.45
#2019-02-04|1620.50
#2019-02-05|1607.31
#2019-02-06|1601.35
#2019-02-07|1596.72
#2019-02-08|1586.13
#2019-02-11|1575.73
#2019-02-12|1606.15
#2019-02-13|1602.99
#2019-02-14|1608.41
#2019-02-15|1597.59
#2019-02-18|1613.76
#2019-02-19|1606.15
#2019-02-20|1617.14
#2019-02-21|1619.73
#2019-02-22|1619.81
#2019-02-25|1628.77
#2019-02-26|1637.78
#2019-02-27|1648.18
#2019-02-28|1640.40
#2019-03-01|1655.17
#2019-03-04|1678.33
#2019-03-05|1674.71
#2019-03-06|1668.85
#2019-03-07|1659.57
#2019-03-08|1644.76
#2019-03-11|1649.12
#2019-03-12|1673.53
#2019-03-13|1662.75
#2019-03-14|1653.15
#2019-03-15|1668.72
#2019-03-18|1677.93
#2019-03-19|1673.06
#2019-03-20|1671.00
#2019-03-21|1678.76
#2019-03-22|1665.59
#2019-03-25|1616.42
#2019-03-26|1639.79
#2019-03-27|1642.55
#2019-03-28|1619.06
#2019-03-29|1643.52
#2019-04-01|1659.99
#2019-04-02|1654.50
#2019-04-03|1659.38
#2019-04-04|1645.33
#2019-04-05|1637.25
#2019-04-08|1646.07
#2019-04-09|1654.47
#2019-04-10|1651.76
#2019-04-11|1645.74
#2019-04-12|1626.31
#2019-04-15|1630.38
#2019-04-16|1632.55
#2019-04-17|1619.32
#2019-04-18|1580.99
#2019-04-19|1585.56
#2019-04-22|1589.03
#2019-04-23|1595.67
#2019-04-24|1604.89
#2019-04-25|1603.35
#2019-04-26|1614.76
#2019-04-29|1617.40
#2019-04-30|1620.27
#2019-05-01|1623.35
#2019-05-02|1617.62
#2019-05-03|1619.84
#2019-05-06|1614.59
#2019-05-07|1636.59
#2019-05-08|1609.42
#2019-05-09|1600.17
#2019-05-10|1609.70
#2019-05-13|1598.88
#2019-05-14|1593.52
#2019-05-15|1586.19
#2019-05-16|1583.91
#2019-05-17|1594.43
#2019-05-20|1595.33
#2019-05-21|1582.38
#2019-05-22|1582.03
#2019-05-23|1585.82
#2019-05-24|1592.87
#2019-05-27|1596.85
#2019-05-28|1603.31
#2019-05-29|1583.17
#2019-05-30|1559.83
#2019-05-31|1564.99
#2019-06-03|1564.29
#2019-06-04|1561.15
#2019-06-05|1582.97
#2019-06-06|1578.81
#2019-06-07|1589.53
#2019-06-10|1599.92
#2019-06-11|1611.87
#2019-06-12|1602.80
#2019-06-13|1599.49
#2019-06-14|1596.80
#2019-06-17|1582.32
#2019-06-18|1584.43
#2019-06-19|1606.72
#2019-06-20|1628.03
#2019-06-21|1592.61
#2019-06-24|1604.67
#2019-06-25|1605.38
#2019-06-26|1606.60
#2019-06-27|1603.91
#2019-06-28|1608.03
#2019-07-01|1629.70
#2019-07-02|1639.20
#2019-07-03|1640.19
#2019-07-04|1643.35
#2019-07-05|1641.68
#2019-07-08|1612.21
#2019-07-09|1608.98
#2019-07-10|1620.86
#2019-07-11|1632.29
#2019-07-12|1631.75
#2019-07-15|1634.96
#2019-07-16|1630.40
#2019-07-17|1628.20
#2019-07-18|1616.04
#2019-07-19|1640.64
#2019-07-22|1622.93
#2019-07-23|1624.78
#2019-07-24|1621.26
#2019-07-25|1622.16
#2019-07-26|1619.96
#2019-07-29|1621.75
#2019-07-30|1628.97
#2019-07-31|1634.12
#2019-08-01|1638.53
#2019-08-02|1633.46
#2019-08-05|1597.54
#2019-08-06|1578.76
#2019-08-07|1592.51
#2019-08-08|1602.64
#2019-08-09|1615.57
#2019-08-12|1621.67
#2019-08-13|1590.48
#2019-08-14|1617.65
#2019-08-15|1594.65
#2019-08-16|1599.57
#2019-08-19|1609.94
#2019-08-20|1632.89
#2019-08-21|1627.78
#2019-08-22|1626.17
#2019-08-23|1632.66
#2019-08-26|1601.96
#2019-08-27|1613.31
#2019-08-28|1606.68
#2019-08-29|1612.93
#2019-08-30|1639.54
#2019-09-02|1633.84
#2019-09-03|1636.97
#2019-09-04|1641.51
#2019-09-05|1655.32
#2019-09-06|1662.10
#2019-09-09|1666.88
#2019-09-10|1638.94
#2019-09-11|1642.48
#2019-09-12|1648.02
#2019-09-13|1660.63
#2019-09-16|1658.95
#2019-09-17|1661.89
#2019-09-18|1656.78
#2019-09-19|1665.42
#2019-09-20|1674.31
#2019-09-23|1674.80
#2019-09-24|1683.07
#2019-09-25|1679.41
#2019-09-26|1673.15
#2019-09-27|1663.53
#2019-09-30|1645.54
#2019-10-01|1653.63
#2019-10-02|1644.25
#2019-10-03|1631.09
#2019-10-04|1640.03
#2019-10-07|1641.38
#2019-10-08|1659.04
#2019-10-09|1646.60
#2019-10-10|1643.19
#2019-10-11|1652.27
#2019-10-14|1657.87
#2019-10-15|1683.05
#2019-10-16|1700.91
#2019-10-17|1704.70
#2019-10-18|1701.88
#2019-10-21|1694.85
#2019-10-22|1700.18
#2019-10-23|1713.49
#2019-10-24|1726.96
#2019-10-25|1754.01
#2019-10-28|1753.81
#2019-10-29|1772.89
#2019-10-30|1782.06
#2019-10-31|1796.71
#2019-11-01|1787.79
#2019-11-04|1789.92
#2019-11-05|1795.25
#2019-11-06|1794.03
#2019-11-07|1809.67
#2019-11-08|1816.68
#2019-11-11|1818.98
#2019-11-12|1812.17
#2019-11-13|1805.07
#2019-11-14|1803.64
#2019-11-15|1822.12
#2019-11-18|1835.76
#2019-11-19|1858.10
#2019-11-20|1858.13
#2019-11-21|1845.77
#2019-11-22|1846.45
#2019-11-25|1854.23
#2019-11-26|1864.21
#2019-11-27|1866.00
#2019-11-28|1868.39
#2019-11-29|1850.27
#2019-12-02|1872.02
#2019-12-03|1863.09
#2019-12-04|1845.40
#2019-12-05|1857.44
#2019-12-06|1863.99
#2019-12-09|1851.98
#2019-12-10|1856.71
#2019-12-11|1858.10
#2019-12-12|1853.02
#2019-12-13|1871.06
#2019-12-16|1866.92
#2019-12-17|1894.84
#2019-12-18|1888.52
#2019-12-19|1890.37
#2019-12-20|1886.17
#2019-12-23|1896.77
#2019-12-24|1900.83
#2019-12-25|1901.13
#2019-12-26|1903.68
#2019-12-27|1906.86
#2019-12-30|1909.27
#2019-12-31|1904.40
#2020-01-01|1904.39
#2020-01-02|1907.29
#2020-01-03|1907.81
#2020-01-06|1872.44
#2020-01-07|1898.97
#2020-01-08|1881.07
#2020-01-09|1906.00
#2020-01-10|1928.65
#2020-01-13|1923.36
#2020-01-14|1928.37
#2020-01-15|1930.52
#2020-01-16|1948.39
#2020-01-17|1950.66
#2020-01-20|1954.66
#2020-01-21|1949.90
#2020-01-22|1967.31
#2020-01-23|1961.26
#2020-01-24|1968.47
#2020-01-27|1958.05
#2020-01-28|1949.33
#2020-01-29|1951.59
#2020-01-30|1924.85
#2020-01-31|1939.60
#2020-02-03|1931.86
#2020-02-04|1941.59
#2020-02-05|1955.74
#2020-02-06|1998.00
#2020-02-07|2008.72
#2020-02-10|1996.20
#2020-02-11|2001.50
#2020-02-12|1998.04
#2020-02-13|1992.29
#2020-02-14|1986.60
#2020-02-17|1969.18
#2020-02-18|1952.75
#2020-02-19|1966.65
#2020-02-20|1945.51
#2020-02-21|1940.98
#2020-02-24|1927.03
#2020-02-25|1891.62
#2020-02-26|1853.23
#2020-02-27|1846.58
#2020-02-28|1805.06
#2020-03-02|1820.93
#2020-03-03|1834.51
#2020-03-04|1828.78
#2020-03-05|1874.27
#2020-03-06|1857.41
#2020-03-09|1808.89
#2020-03-10|1818.86
#2020-03-11|1777.26
#2020-03-12|1661.98
#2020-03-13|1628.03
#2020-03-16|1561.09
#2020-03-17|1568.33
#2020-03-18|1515.97
#2020-03-19|1527.12
#2020-03-20|1520.90
#2020-03-23|1516.77
#2020-03-24|1551.50
#2020-03-25|1635.15
#2020-03-26|1659.32
#2020-03-27|1717.98
#2020-03-30|1762.50
#2020-03-31|1748.82
#2020-04-01|1713.04
#2020-04-02|1692.50
#2020-04-03|1689.55
#2020-04-06|1745.66
#2020-04-07|1771.78
#2020-04-08|1808.67
#2020-04-09|1830.90
#2020-04-10|1846.15
#2020-04-13|1852.67
#2020-04-14|1883.03
#2020-04-15|1884.00
#2020-04-16|1859.80
#2020-04-17|1888.88
#2020-04-20|1863.76
#2020-04-21|1836.28
#2020-04-22|1848.03
#2020-04-23|1852.95
#2020-04-24|1866.24
#2020-04-27|1899.80
#2020-04-28|1904.39
#2020-04-29|1906.30
#2020-04-30|1890.55
#2020-05-01|1855.55
#2020-05-04|1850.05
#2020-05-05|1852.50
#2020-05-06|1864.66
#2020-05-07|1869.47
#2020-05-08|1892.33
#2020-05-11|1871.69
#2020-05-12|1888.62
#2020-05-13|1919.11
#2020-05-14|1911.27
#2020-05-15|1907.84
#2020-05-18|1926.21
#2020-05-19|1932.25
#2020-05-20|1960.03
#2020-05-21|1952.19
#2020-05-22|1923.62
#2020-05-25|1953.55
#2020-05-26|2000.14
#2020-05-27|1986.33
#2020-05-28|2003.14
#2020-05-29|2038.85
#2020-06-01|2059.40
#2020-06-02|2056.33
#2020-06-03|2058.67
#2020-06-04|2078.87
#2020-06-05|2058.32
#2020-06-08|2065.33
#2020-06-09|2070.90
#2020-06-10|2095.02
#2020-06-11|2073.09
#2020-06-12|2055.30
#2020-06-15|2014.20
#2020-06-16|2082.51
#2020-06-17|2093.27
#2020-06-18|2090.34
#2020-06-19|2099.38
#2020-06-22|2114.48
#2020-06-23|2136.55
#2020-06-24|2132.11
#2020-06-25|2133.72
#2020-06-26|2138.86
#2020-06-29|2111.59
#2020-06-30|2105.57
#2020-07-01|2081.90
#2020-07-02|2096.19
#2020-07-03|2120.66
#2020-07-06|2122.46
#2020-07-07|2106.92
#2020-07-08|2093.74
#2020-07-09|2099.24
#2020-07-10|2094.57
#2020-07-13|2115.67
#2020-07-14|2094.88
#2020-07-15|2121.00
#2020-07-16|2070.78
#2020-07-17|2094.56
#2020-07-20|2102.82
#2020-07-21|2150.83
#2020-07-22|2119.21
#2020-07-23|2130.37
#2020-07-24|2114.70
#2020-07-27|2125.57
#2020-07-28|2147.15
#2020-07-29|2142.74
#2020-07-30|2152.26
#2020-07-31|2113.20
#2020-08-03|2138.06
#2020-08-04|2159.82
#2020-08-05|2172.84
#2020-08-06|2162.13
#2020-08-07|2145.14
#2020-08-10|2152.97
#2020-08-11|2177.71
#2020-08-12|2159.51
#2020-08-13|2187.10
#2020-08-14|2199.40
#2020-08-17|2188.43
#2020-08-18|2228.58
#2020-08-19|2244.67
#2020-08-20|2211.38
#2020-08-21|2215.40
#2020-08-24|2229.10
#2020-08-25|2202.85
#2020-08-26|2213.16
#2020-08-27|2213.02
#2020-08-28|2220.10
#2020-08-31|2202.65
#2020-09-01|2206.24
#2020-09-02|2209.29
#2020-09-03|2208.48
#2020-09-04|2156.62
#2020-09-07|2156.85
#2020-09-08|2172.61
#2020-09-09|2142.14
#2020-09-10|2153.01
#2020-09-11|2184.86
#2020-09-14|2204.63
#2020-09-15|2215.39
#2020-09-16|2246.81
#2020-09-17|2231.62
#2020-09-18|2244.17
#2020-09-21|2220.80
#2020-09-22|2212.04
#2020-09-23|2220.33
#2020-09-24|2193.28
#2020-09-25|2193.30
#2020-09-28|2220.15
#2020-09-29|2220.79
#2020-09-30|2202.42
#2020-10-01|2207.72
#2020-10-02|2179.89
#2020-10-05|2199.37
#2020-10-06|2213.12
#2020-10-07|2199.66
#2020-10-08|2228.44
#2020-10-09|2225.49
#2020-10-12|2241.34
#2020-10-13|2228.18
#2020-10-14|2235.44
#2020-10-15|2194.82
#2020-10-16|2177.18
#2020-10-19|2190.52
#2020-10-20|2176.77
#2020-10-21|2189.30
#2020-10-22|2155.99
#2020-10-23|2143.74
#2020-10-26|2130.90
#2020-10-27|2142.19
#2020-10-28|2147.67
#2020-10-29|2137.74
#2020-10-30|2091.28
#2020-11-02|2111.77
#2020-11-03|2135.97
#2020-11-04|2178.88
#2020-11-05|2279.71
#2020-11-06|2278.97
#2020-11-09|2272.41
#2020-11-10|2240.47
#2020-11-11|2262.51
#2020-11-12|2277.22
#2020-11-13|2283.16
#2020-11-16|2301.60
#2020-11-17|2291.15
#2020-11-18|2296.71
#2020-11-19|2285.31
#2020-11-20|2293.32
#2020-11-23|2286.35
#2020-11-24|2307.80
#2020-11-25|2310.42
#2020-11-26|2334.24
#2020-11-27|2361.63
#2020-11-30|2343.90
#2020-12-01|2349.96
#2020-12-02|2339.86
#2020-12-03|2347.25
#2020-12-04|2353.16
#2020-12-07|2358.36
#2020-12-08|2329.19
#2020-12-09|2352.86
#2020-12-10|2348.44
#2020-12-11|2351.50
#2020-12-14|2331.76
#2020-12-15|2350.87
#2020-12-16|2357.27
#2020-12-17|2384.04
#2020-12-18|2393.38
#2020-12-21|2385.71
#2020-12-22|2372.01
#2020-12-23|2390.31
#2020-12-24|2391.40
#2020-12-25|2386.27
#2020-12-28|2390.11
#2020-12-29|2439.08
#2020-12-30|2442.79
#2020-12-31|2445.38
#2021-01-01|2446.43
#2021-01-04|2443.12
#2021-01-05|2439.88
#2021-01-06|2415.39
#2021-01-07|2416.85
#2021-01-08|2462.06
#2021-01-11|2449.46
#2021-01-12|2466.11
#2021-01-13|2449.76
#2021-01-14|2452.30
#2021-01-15|2420.16
#2021-01-18|2418.66
#2021-01-19|2436.33
#2021-01-20|2455.00
#2021-01-21|2458.17
#2021-01-22|2462.82
#2021-01-25|2493.82
#2021-01-26|2471.72
#2021-01-27|2448.97
#2021-01-28|2394.77
#2021-01-29|2379.90
#2021-02-01|2424.26
#2021-02-02|2426.19
#2021-02-03|2440.34
#2021-02-04|2404.48
#2021-02-05|2421.81
#2021-02-08|2438.14
#2021-02-09|2440.21
#2021-02-10|2450.56
#2021-02-11|2451.86
#2021-02-12|2441.56
#2021-02-15|2464.76
#2021-02-16|2475.47
#2021-02-17|2447.89
#2021-02-18|2442.95
#2021-02-19|2433.30
#2021-02-22|2384.14
#2021-02-23|2379.28
#2021-02-24|2315.38
#2021-02-25|2337.93
#2021-02-26|2242.26
#2021-03-01|2290.31
#2021-03-02|2285.81
#2021-03-03|2298.53
#2021-03-04|2232.25
#2021-03-05|2199.62
#2021-03-08|2169.68
#2021-03-09|2194.64
#2021-03-10|2215.88
#2021-03-11|2242.37
#2021-03-12|2245.43
#2021-03-15|2246.65
#2021-03-16|2281.16
#2021-03-17|2282.73
#2021-03-18|2294.49
#2021-03-19|2275.74
#2021-03-22|2270.75
#2021-03-23|2255.61
#2021-03-24|2228.60
#2021-03-25|2239.64
#2021-03-26|2280.75
#2021-03-29|2279.01
#2021-03-30|2273.55
#2021-03-31|2260.85
#2021-04-01|2287.04
#2021-04-02|2285.06
#2021-04-05|2287.06
#2021-04-06|2267.80
#2021-04-07|2265.13
#2021-04-08|2271.39
#2021-04-09|2269.54
#2021-04-12|2258.34
#2021-04-13|2263.31
#2021-04-14|2282.87
#2021-04-15|2288.72
#2021-04-16|2296.90
#2021-04-19|2318.11
#2021-04-20|2299.53
#2021-04-21|2281.19
#2021-04-22|2325.97
#2021-04-23|2336.75
#2021-04-26|2322.62
#2021-04-27|2287.41
#2021-04-28|2282.05
#2021-04-29|2287.08
#2021-04-30|2266.95
#2021-05-03|2264.21
#2021-05-04|2259.66
#2021-05-05|2257.26
#2021-05-06|2275.67
#2021-05-07|2273.94
#2021-05-10|2310.20
#2021-05-11|2272.67
#2021-05-12|2247.74
#2021-05-13|2219.52
#2021-05-14|2265.51
#2021-05-17|2264.72
#2021-05-18|2295.79
#2021-05-19|2299.89
#2021-05-20|2295.13
#2021-05-21|2319.40
#2021-05-24|2319.53
#2021-05-25|2331.41
#2021-05-26|2329.38
#2021-05-27|2330.30
#2021-05-28|2321.98
#2021-05-31|2347.47
#2021-06-01|2338.42
#2021-06-02|2314.44
#2021-06-03|2315.35
#2021-06-04|2322.02
#2021-06-07|2330.82
#2021-06-08|2360.42
#2021-06-09|2361.48
#2021-06-10|2381.84
#2021-06-11|2401.64
#2021-06-14|2406.55
#2021-06-15|2416.34
#2021-06-16|2400.16
#2021-06-17|2373.43
#2021-06-18|2396.93
#2021-06-21|2381.01
#2021-06-22|2412.00
#2021-06-23|2414.09
#2021-06-24|2406.39
#2021-06-25|2410.78
#2021-06-28|2419.41
#2021-06-29|2409.79
#2021-06-30|2389.74
#2021-07-01|2377.58
#2021-07-02|2370.37
#2021-07-05|2366.68
#2021-07-06|2329.41
#2021-07-07|2343.42
#2021-07-08|2317.32
#2021-07-09|2312.35
#2021-07-12|2343.46
#2021-07-13|2345.39
#2021-07-14|2369.75
#2021-07-15|2347.50
#2021-07-16|2330.12
#2021-07-19|2335.73
#2021-07-20|2325.73
#2021-07-21|2319.90
#2021-07-22|2325.52
#2021-07-23|2314.14
#2021-07-26|2295.39
#2021-07-27|2257.02
#2021-07-28|2269.84
#2021-07-29|2310.87
#2021-07-30|2262.43
#2021-08-02|2302.97
#2021-08-03|2316.54
#2021-08-04|2308.41
#2021-08-05|2308.60
#2021-08-06|2290.31
#2021-08-09|2289.33
#2021-08-10|2313.18
#2021-08-11|2309.04
#2021-08-12|2292.00
#2021-08-13|2313.60
#2021-08-16|2302.75
#2021-08-17|2288.33
#2021-08-18|2288.79
#2021-08-19|2297.09
#2021-08-20|2269.31
#2021-08-23|2314.32
#2021-08-24|2341.49
#2021-08-25|2338.22
#2021-08-26|2318.37
#2021-08-27|2315.85
#2021-08-30|2337.48
#2021-08-31|2369.28
#2021-09-01|2381.21
#2021-09-02|2376.44
#2021-09-03|2417.73
#2021-09-06|2432.16
#2021-09-07|2429.72
#2021-09-08|2428.11
#2021-09-09|2403.08
#2021-09-10|2405.83
#2021-09-13|2393.73
#2021-09-14|2403.71
#2021-09-15|2399.25
#2021-09-16|2396.65
#2021-09-17|2424.34
#2021-09-20|2414.18
#2021-09-21|2411.76
#2021-09-22|2409.42
#2021-09-23|2409.80
#2021-09-24|2408.81
#2021-09-27|2396.53
#2021-09-28|2356.81
#2021-09-29|2317.77
#2021-09-30|2342.52
#2021-10-01|2322.77
#2021-10-04|2299.98
#2021-10-05|2251.00
#2021-10-06|2217.41
#2021-10-07|2234.91
#2021-10-08|2232.50
#2021-10-11|2231.68
#2021-10-12|2219.06
#2021-10-13|2223.19
#2021-10-14|2243.99
#2021-10-15|2258.58
#2021-10-18|2241.70
#2021-10-19|2261.91
#2021-10-20|2262.60
#2021-10-21|2237.30
#2021-10-22|2247.02
#2021-10-25|2251.42
#2021-10-26|2262.28
#2021-10-27|2263.14
#2021-10-28|2238.69
#2021-10-29|2228.31
#2021-11-01|2245.83
#2021-11-02|2230.93
#2021-11-03|2231.96
#2021-11-04|2244.28
#2021-11-05|2231.97
#2021-11-08|2207.48
#2021-11-09|2223.58
#2021-11-10|2218.19
#2021-11-11|2208.34
#2021-11-12|2221.23
#2021-11-15|2256.82
#2021-11-16|2254.34
#2021-11-17|2254.41
#2021-11-18|2243.79
#2021-11-19|2259.24
#2021-11-22|2240.40
#2021-11-23|2226.36
#2021-11-24|2208.06
#2021-11-25|2225.76
#2021-11-26|2218.05
#2021-11-29|2193.43
#2021-11-30|2171.04
#2021-12-01|2169.62
#2021-12-02|2151.72
#2021-12-03|2144.76
#2021-12-06|2096.95
#2021-12-07|2125.75
#2021-12-08|2169.90
#2021-12-09|2179.36
#2021-12-10|2142.71
#2021-12-13|2130.43
#2021-12-14|2135.42
#2021-12-15|2086.80
#2021-12-16|2111.62
#2021-12-17|2073.40
#2021-12-20|2055.65
#2021-12-21|2093.63
#2021-12-22|2100.64
#2021-12-23|2107.72
#2021-12-24|2106.27
#2021-12-27|2101.71
#2021-12-28|2120.94
#2021-12-29|2115.11
#2021-12-30|2112.38
#2021-12-31|2124.76
#2022-01-03|2107.60
#2022-01-04|2112.77
#2022-01-05|2064.16
#2022-01-06|2003.57
#2022-01-07|2013.04
#2022-01-10|2029.03
#2022-01-11|2037.65
#2022-01-12|2070.57
#2022-01-13|2047.70
#2022-01-14|2019.54
#2022-01-17|2012.37
#2022-01-18|1995.36
#2022-01-19|1960.13
#2022-01-20|1986.44
#2022-01-21|1969.39
#2022-01-24|1948.57
#2022-01-25|1916.04
#2022-01-26|1898.95
#2022-01-27|1824.75
#2022-01-28|1844.48
#2022-01-31|1871.29
#2022-02-01|1885.45
#2022-02-02|1916.61
#2022-02-03|1909.18
#2022-02-04|1911.37
#2022-02-07|1908.34
#2022-02-08|1883.96
#2022-02-09|1897.81
#2022-02-10|1899.19
#2022-02-11|1874.03
#2022-02-14|1831.89
#2022-02-15|1843.46
#2022-02-16|1892.49
#2022-02-17|1909.24
#2022-02-18|1888.62
#2022-02-21|1878.45
#2022-02-22|1875.31
#2022-02-23|1888.45
#2022-02-24|1845.76
#2022-02-25|1873.93
#2022-02-28|1884.59
#2022-03-01|1900.92
#2022-03-02|1861.61
#2022-03-03|1865.32
#2022-03-04|1843.79
#2022-03-07|1786.42
#2022-03-08|1781.06
#2022-03-09|1762.35
#2022-03-10|1809.88
#2022-03-11|1768.95
#2022-03-14|1741.57
#2022-03-15|1726.90
#2022-03-16|1771.15
#2022-03-17|1840.93
#2022-03-18|1841.04
#2022-03-21|1837.21
#2022-03-22|1827.04
#2022-03-23|1871.01
#2022-03-24|1869.50
#2022-03-25|1856.80
#2022-03-28|1829.93
#2022-03-29|1862.77
#2022-03-30|1878.67
#2022-03-31|1857.04
#2022-04-01|1836.28
#2022-04-04|1879.12
#2022-04-05|1879.89
#2022-04-06|1858.32
#2022-04-07|1854.27
#2022-04-08|1857.84
#2022-04-11|1832.57
#2022-04-12|1813.24
#2022-04-13|1818.45
#2022-04-14|1833.70
#2022-04-15|1821.52
#2022-04-18|1798.88
#2022-04-19|1772.53
#2022-04-20|1806.15
#2022-04-21|1805.63
#2022-04-22|1787.40
#2022-04-25|1765.27
#2022-04-26|1775.18
#2022-04-27|1752.24
#2022-04-28|1758.07
#2022-04-29|1783.31
#2022-05-02|1767.88
#2022-05-03|1770.83
#2022-05-04|1760.85
#2022-05-05|1755.09
#2022-05-06|1732.28
#2022-05-09|1701.75
#2022-05-10|1691.98
#2022-05-11|1702.81
#2022-05-12|1685.75
#2022-05-13|1721.81
#2022-05-16|1724.26
#2022-05-17|1731.53
#2022-05-18|1748.19
#2022-05-19|1733.57
#2022-05-20|1760.79
#2022-05-23|1783.45
#2022-05-24|1769.34
#2022-05-25|1768.56
#2022-05-26|1754.09
#2022-05-27|1763.17
#2022-05-30|1792.98
#2022-05-31|1783.93
#2022-06-01|1765.50
#2022-06-02|1737.00
#2022-06-03|1740.57
#2022-06-06|1758.85
#2022-06-07|1738.93
#2022-06-08|1766.57
#2022-06-09|1766.55
#2022-06-10|1735.47
#2022-06-13|1700.64
#2022-06-14|1661.34
#2022-06-15|1649.25
#2022-06-16|1658.72
#2022-06-17|1625.72
#2022-06-20|1646.77
#2022-06-21|1666.40
#2022-06-22|1667.54
#2022-06-23|1690.74
#2022-06-24|1729.31
#2022-06-27|1744.69
#2022-06-28|1745.02
#2022-06-29|1718.98
#2022-06-30|1723.19
#2022-07-01|1711.36
#2022-07-04|1744.25
#2022-07-05|1761.85
#2022-07-06|1781.58
#2022-07-07|1797.93
#2022-07-08|1788.76
#2022-07-11|1791.92
#2022-07-12|1787.33
#2022-07-13|1789.61
#2022-07-14|1788.90
#2022-07-15|1795.87
#2022-07-18|1800.27
#2022-07-19|1782.63
#2022-07-20|1810.33
#2022-07-21|1820.45
#2022-07-22|1829.33
#2022-07-25|1811.68
#2022-07-26|1800.90
#2022-07-27|1806.44
#2022-07-28|1837.15
#2022-07-29|1826.14
#2022-08-01|1843.19
#2022-08-02|1803.10
#2022-08-03|1788.18
#2022-08-04|1817.88
#2022-08-05|1816.42
#2022-08-08|1828.90
#2022-08-09|1830.08
#2022-08-10|1834.65
#2022-08-11|1850.84
#2022-08-12|1851.02
#2022-08-15|1877.92
#2022-08-16|1873.57
#2022-08-17|1860.39
#2022-08-18|1851.04
#2022-08-19|1812.41
#2022-08-22|1814.71
#2022-08-23|1800.53
#2022-08-24|1788.04
#2022-08-25|1818.11
#2022-08-26|1817.09
#2022-08-29|1773.56
#2022-08-30|1782.18
#2022-08-31|1783.66
#2022-09-01|1754.25
#2022-09-02|1752.16
#2022-09-05|1735.49
#2022-09-06|1725.97
#2022-09-07|1702.93
#2022-09-08|1742.50
#2022-09-09|1770.76
#2022-09-12|1782.91
#2022-09-13|1748.62
#2022-09-14|1718.96
#2022-09-15|1708.14
#2022-09-16|1696.00
#2022-09-19|1682.52
#2022-09-20|1680.32
#2022-09-21|1647.89
#2022-09-22|1646.41
#2022-09-23|1621.71
#2022-09-26|1599.78
#2022-09-27|1604.09
#2022-09-28|1605.54
#2022-09-29|1641.85
#2022-09-30|1633.07
#2022-10-03|1638.96
#2022-10-04|1676.37
#2022-10-05|1691.58
#2022-10-06|1685.67
#2022-10-07|1669.10
#2022-10-10|1645.53
#2022-10-11|1616.41
#2022-10-12|1611.51
#2022-10-13|1594.06
#2022-10-14|1644.48
#2022-10-17|1626.50
#2022-10-18|1657.05
#2022-10-19|1646.81
#2022-10-20|1632.08
#2022-10-21|1618.30
#2022-10-24|1619.86
#2022-10-25|1646.72
#2022-10-26|1686.69
#2022-10-27|1692.97
#2022-10-28|1664.70
#2022-10-31|1674.47
#2022-11-01|1691.36
#2022-11-02|1701.07
#2022-11-03|1676.08
#2022-11-04|1673.85
#2022-11-07|1697.47
#2022-11-08|1721.31
#2022-11-09|1694.21
#2022-11-10|1727.55
#2022-11-11|1802.80
#2022-11-14|1778.23
#2022-11-15|1811.65
#2022-11-16|1794.17
#2022-11-17|1781.90
#2022-11-18|1791.07
#2022-11-21|1768.66
#2022-11-22|1782.82
#2022-11-23|1797.00
#2022-11-24|1824.80
#2022-11-25|1808.79
#2022-11-28|1804.13
#2022-11-29|1814.28
#2022-11-30|1809.56
#2022-12-01|1847.39
#2022-12-02|1827.79
#2022-12-05|1826.09
#2022-12-06|1803.68
#2022-12-07|1799.41
#2022-12-08|1811.88
#2022-12-09|1826.46
#2022-12-12|1810.31
#2022-12-13|1839.69
#2022-12-14|1860.15
#2022-12-15|1815.39
#2022-12-16|1806.89
#2022-12-19|1781.61
#2022-12-20|1787.62
#2022-12-21|1790.12
#2022-12-22|1798.26
#2022-12-23|1783.99
#2022-12-26|1779.52
#2022-12-27|1782.19
#2022-12-28|1776.33
#2022-12-29|1788.59
#2022-12-30|1794.87
#2023-01-02|1793.96
#2023-01-03|1801.19
#2023-01-04|1775.77
#2023-01-05|1757.95
#2023-01-06|1775.83
#2023-01-09|1796.70
#2023-01-10|1787.42
#2023-01-11|1803.42
#2023-01-12|1826.17
#2023-01-13|1855.87
#2023-01-16|1852.56
#2023-01-17|1846.49
#2023-01-18|1881.68
#2023-01-19|1869.63
#2023-01-20|1872.66
#2023-01-23|1877.51
#2023-01-24|1889.53
#2023-01-25|1897.66
#2023-01-26|1898.44
#2023-01-27|1892.06
#2023-01-30|1872.73
#2023-01-31|1850.40
#2023-02-01|1868.66
#2023-02-02|1883.75
#2023-02-03|1871.48
#2023-02-06|1834.72
#2023-02-07|1844.62
#2023-02-08|1853.94
#2023-02-09|1857.35
#2023-02-10|1843.84
#2023-02-13|1820.58
#2023-02-14|1828.55
#2023-02-15|1797.23
#2023-02-16|1801.99
#2023-02-17|1785.30
#2023-02-20|1795.26
#2023-02-21|1779.41
#2023-02-22|1764.98
#2023-02-23|1767.05
#2023-02-24|1746.02
#2023-02-27|1734.83
#2023-02-28|1729.95
#2023-03-01|1728.07
#2023-03-02|1721.57
#2023-03-03|1752.15
#2023-03-06|1762.41
#2023-03-07|1753.18
#2023-03-08|1744.59
#2023-03-09|1753.05
#2023-03-10|1744.98
#2023-03-13|1742.63
#2023-03-14|1717.64
#2023-03-15|1738.41
#2023-03-16|1741.33
#2023-03-17|1771.79
#2023-03-20|1745.47
#2023-03-21|1748.20
#2023-03-22|1767.93
#2023-03-23|1769.92
#2023-03-24|1764.29
#2023-03-27|1770.30
#2023-03-28|1768.77
#2023-03-29|1764.86
#2023-03-30|1770.99
#2023-03-31|1783.52
#2023-04-03|1796.72
#2023-04-04|1810.44
#2023-04-05|1800.40
#2023-04-06|1806.99
#2023-04-07|1804.93
#2023-04-10|1798.68
#2023-04-11|1816.33
#2023-04-12|1830.81
#2023-04-13|1860.18
#2023-04-14|1853.30
#2023-04-17|1842.88
#2023-04-18|1856.91
#2023-04-19|1841.41
#2023-04-20|1835.91
#2023-04-21|1824.59
#2023-04-24|1836.76
#2023-04-25|1827.94
#2023-04-26|1824.09
#2023-04-27|1818.65
#2023-04-28|1805.29
#2023-05-01|1807.51
#2023-05-02|1820.16
#2023-05-03|1825.66
#2023-05-04|1845.00
#2023-05-05|1844.34
#2023-05-08|1844.32
#2023-05-09|1840.67
#2023-05-10|1834.36
#2023-05-11|1824.76
#2023-05-12|1822.06
#2023-05-15|1832.97
#2023-05-16|1836.25
#2023-05-17|1816.28
#2023-05-18|1805.98
#2023-05-19|1821.68
#2023-05-22|1836.38
#2023-05-23|1841.22
#2023-05-24|1815.08
#2023-05-25|1793.60
#2023-05-26|1783.56
#2023-05-29|1791.21
#2023-05-30|1794.74
#2023-05-31|1778.60
#2023-06-01|1812.30
#2023-06-02|1832.83
#2023-06-05|1851.92
#2023-06-06|1853.21
#2023-06-07|1836.58
#2023-06-08|1828.27
#2023-06-09|1847.83
#2023-06-12|1859.32
#2023-06-13|1871.54
#2023-06-14|1849.62
#2023-06-15|1832.86
#2023-06-16|1842.08
#2023-06-19|1837.34
#2023-06-20|1818.89
#2023-06-21|1804.40
#2023-06-22|1789.83
#2023-06-23|1763.46
#2023-06-26|1764.43
#2023-06-27|1743.89
#2023-06-28|1749.72
#2023-06-29|1751.25
#2023-06-30|1750.25
#2023-07-03|1757.20
#2023-07-04|1733.29
#2023-07-05|1732.40
#2023-07-06|1711.29
#2023-07-07|1707.90
#2023-07-10|1697.11
#2023-07-11|1704.70
#2023-07-12|1712.08
#2023-07-13|1748.93
#2023-07-14|1742.49
#2023-07-17|1736.11
#2023-07-18|1741.37
#2023-07-19|1744.19
#2023-07-20|1729.38
#2023-07-21|1731.97
#2023-07-24|1745.87
#2023-07-25|1747.24
#2023-07-26|1751.43
#2023-07-27|1766.22
#2023-07-28|1765.92
#2023-07-31|1778.05
#2023-08-01|1782.25
#2023-08-02|1741.17
#2023-08-03|1742.50
#2023-08-04|1741.40
#2023-08-07|1746.61
#2023-08-08|1738.47
#2023-08-09|1742.39
#2023-08-10|1740.79
#2023-08-11|1731.84
#2023-08-14|1712.83
#2023-08-15|1725.83
#2023-08-16|1704.61
#2023-08-17|1685.20
#2023-08-18|1678.58
#2023-08-21|1671.30
#2023-08-22|1674.92
#2023-08-23|1686.74
#2023-08-24|1689.98
#2023-08-25|1671.97
#2023-08-28|1694.38
#2023-08-29|1704.48
#2023-08-30|1716.55
#2023-08-31|1718.63
#2023-09-01|1708.48
#2023-09-04|1709.05
#2023-09-05|1700.26
#2023-09-06|1697.05
#2023-09-07|1684.77
#2023-09-08|1679.53
#2023-09-11|1696.89
#2023-09-12|1703.48
#2023-09-13|1695.24
#2023-09-14|1705.72
#2023-09-15|1713.76
#2023-09-18|1713.72
#2023-09-19|1702.28
#2023-09-20|1685.35
#2023-09-21|1651.45
#2023-09-22|1643.97
#2023-09-25|1655.76
#2023-09-26|1642.03
#2023-09-27|1654.11
#2023-09-28|1645.02
#2023-09-29|1648.78
#2023-10-02|1627.60
#2023-10-03|1610.95
#2023-10-04|1593.03
#2023-10-05|1607.89
#2023-10-06|1609.96
#2023-10-09|1621.24
#2023-10-10|1637.85
#2023-10-11|1650.45
#2023-10-12|1646.86
#2023-10-13|1630.50
#2023-10-16|1614.28
#2023-10-17|1620.91
#2023-10-18|1606.10
#2023-10-19|1572.64
#2023-10-20|1580.41
#2023-10-23|1585.02
#2023-10-24|1594.87
#2023-10-25|1587.90
#2023-10-26|1566.12
#2023-10-27|1584.72
#2023-10-30|1582.05
#2023-10-31|1574.66
#2023-11-01|1604.58
#2023-11-02|1616.68
#2023-11-03|1639.57
#2023-11-06|1664.97
#2023-11-07|1643.86
#2023-11-08|1655.25
#2023-11-09|1663.05
#2023-11-10|1641.10
#2023-11-13|1641.44
#2023-11-14|1649.84
#2023-11-15|1692.78
#2023-11-16|1675.84
#2023-11-17|1696.98
#2023-11-20|1703.43
#2023-11-21|1707.13
#2023-11-22|1699.32
#2023-11-23|1700.78
#2023-11-24|1702.47
#2023-11-27|1699.14
#2023-11-28|1707.71
#2023-11-29|1708.17
#2023-11-30|1719.03
#2023-12-01|1721.31
#2023-12-04|1697.44
#2023-12-05|1681.89
#2023-12-06|1704.52
#2023-12-07|1707.74
#2023-12-08|1695.16
#2023-12-11|1696.84
#2023-12-12|1697.59
#2023-12-13|1703.61
#2023-12-14|1739.16
#2023-12-15|1732.78
#2023-12-18|1717.56
#2023-12-19|1718.81
#2023-12-20|1726.75
#2023-12-21|1717.38
#2023-12-22|1717.64
#2023-12-25|1724.61
#2023-12-26|1726.76
#2023-12-27|1747.16
#2023-12-28|1770.80
#2023-12-29|1770.24
#2024-01-01|1771.17
#2024-01-02|1768.30
#2024-01-03|1749.38
#2024-01-04|1757.74
#2024-01-05|1756.60
#2024-01-08|1745.52
#2024-01-09|1762.42
#2024-01-10|1789.94
#2024-01-11|1799.19
#2024-01-12|1806.42
#2024-01-15|1802.29
#2024-01-16|1776.13
#2024-01-17|1733.61
#2024-01-18|1731.10
#2024-01-19|1740.09
#2024-01-22|1745.42
#2024-01-23|1759.22
#2024-01-24|1760.60
#2024-01-25|1752.42
#2024-01-26|1728.31
#2024-01-29|1737.93
#2024-01-30|1729.76
#2024-01-31|1755.72
#2024-02-01|1745.52
#2024-02-02|1717.38
#2024-02-05|1714.66
#2024-02-06|1718.95
#2024-02-07|1729.40
#2024-02-08|1729.30
#2024-02-09|1737.34
#2024-02-12|1724.61
#2024-02-13|1725.04
#2024-02-14|1715.44
#2024-02-15|1719.96
#2024-02-16|1749.94
#2024-02-19|1744.20
#2024-02-20|1754.11
#2024-02-21|1753.87
#2024-02-22|1759.11
#2024-02-23|1761.61
#2024-02-26|1783.28
#2024-02-27|1795.63
#2024-02-28|1783.49
#2024-02-29|1788.88
#2024-03-01|1781.38
#2024-03-04|1780.48
#2024-03-05|1777.14
#2024-03-06|1789.22
#2024-03-07|1783.38
#2024-03-08|1804.01
#2024-03-11|1797.70
#2024-03-12|1788.12
#2024-03-13|1775.95
#2024-03-14|1771.85
#2024-03-15|1762.01
#2024-03-18|1782.89
#2024-03-19|1756.66
#2024-03-20|1751.28
#2024-03-21|1766.78
#2024-03-22|1760.98
#2024-03-25|1753.29
#2024-03-26|1756.60
#2024-03-27|1763.34
#2024-03-28|1750.18
#2024-03-29|1750.29
#2024-04-01|1741.57
#2024-04-02|1729.84
#2024-04-03|1712.98
#2024-04-04|1722.39
#2024-04-05|1699.37
#2024-04-08|1709.71
#2024-04-09|1709.82
#2024-04-10|1690.18
#2024-04-11|1673.09
#2024-04-12|1673.57
#2024-04-15|1644.87
#2024-04-16|1635.88
#2024-04-17|1623.22
#2024-04-18|1625.81
#2024-04-19|1611.02
#2024-04-22|1642.73
#2024-04-23|1653.82
#2024-04-24|1672.78
#2024-04-25|1666.31
#2024-04-26|1668.77
#2024-04-29|1681.01
#2024-04-30|1699.11
#2024-05-01|1690.78
#2024-05-02|1725.40
#2024-05-03|1738.46
#2024-05-06|1736.75
#2024-05-07|1729.09
#2024-05-08|1711.10
#2024-05-09|1707.17
#2024-05-10|1719.84
#2024-05-13|1728.52
#2024-05-14|1726.95
#2024-05-15|1746.63
#2024-05-16|1761.60
#2024-05-17|1741.31
#2024-05-20|1731.00
#2024-05-21|1715.81
#2024-05-22|1701.99
#2024-05-23|1701.22
#2024-05-24|1688.85
#2024-05-27|1700.21
#2024-05-28|1697.12
#2024-05-29|1679.11
#2024-05-30|1674.27
#2024-05-31|1693.34
#2024-06-03|1701.39
#2024-06-04|1712.12
#2024-06-05|1729.97
#2024-06-06|1739.59
#2024-06-07|1734.99
#2024-06-10|1734.30
#2024-06-11|1726.58
#2024-06-12|1725.72
#2024-06-13|1719.98
#2024-06-14|1707.47
#2024-06-17|1695.70
#2024-06-18|1696.54
#2024-06-19|1698.07
#2024-06-20|1686.03
#2024-06-21|1682.86
#2024-06-24|1696.59
#2024-06-25|1715.53
#2024-06-26|1718.70
#2024-06-27|1706.81
#2024-06-28|1708.48
#2024-07-01|1692.84
#2024-07-02|1706.94
#2024-07-03|1726.75
#2024-07-04|1739.27
#2024-07-05|1758.07
#2024-07-08|1752.27
#2024-07-09|1768.43
#2024-07-10|1772.66
#2024-07-11|1811.80
#2024-07-12|1819.35
#2024-07-15|1820.37
#2024-07-16|1803.74
#2024-07-17|1836.88
#2024-07-18|1822.56
#2024-07-19|1808.06
#2024-07-22|1803.74
#2024-07-23|1810.54
#2024-07-24|1825.61
#2024-07-25|1808.43
#2024-07-26|1821.04
#2024-07-29|1834.04
#2024-07-30|1826.10
#2024-07-31|1875.08
#2024-08-01|1852.46
#2024-08-02|1831.68
#2024-08-05|1762.46
#2024-08-06|1818.53
#2024-08-07|1847.57
#2024-08-08|1843.94
#2024-08-09|1861.91
#2024-08-12|1859.08
#2024-08-13|1877.48
#2024-08-14|1888.32
#2024-08-15|1881.33
#2024-08-16|1917.67
#2024-08-19|1921.16
#2024-08-20|1949.63
#2024-08-21|1954.83
#2024-08-22|1959.40
#2024-08-23|1985.40
#2024-08-26|1982.62
#2024-08-27|1986.05
#2024-08-28|1994.86
#2024-08-29|1995.93
#2024-08-30|1993.31
#2024-09-02|1963.27
#2024-09-03|1973.23
#2024-09-04|1957.63
#2024-09-05|1943.66
#2024-09-06|1951.44
#2024-09-09|1949.60
#2024-09-10|1928.45
#2024-09-11|1926.64
#2024-09-12|1942.72
#2024-09-13|1948.10
#2024-09-16|1950.42
#2024-09-17|1942.71
#2024-09-18|1933.22
#2024-09-19|1938.28
#2024-09-20|1938.79
#2024-09-23|1941.43
#2024-09-24|1941.41
#2024-09-25|1921.38
#2024-09-26|1952.91
#2024-09-27|1987.78
#2024-09-30|1960.85
#2024-10-01|1968.48
#2024-10-02|1945.34
#2024-10-03|1949.24
#2024-10-04|1958.15
#2024-10-07|1964.95
#2024-10-08|1953.19
#2024-10-09|1967.08
#2024-10-10|1970.71
#2024-10-11|1972.12
#2024-10-14|1962.14
#2024-10-15|1966.54
#2024-10-16|1937.61
#2024-10-17|1928.04
#2024-10-18|1947.33
#2024-10-21|1943.45
#2024-10-22|1912.77
#2024-10-23|1887.82
#2024-10-24|1892.82
#2024-10-25|1885.18
#2024-10-28|1892.83
#2024-10-29|1892.03
#2024-10-30|1886.40
#2024-10-31|1886.47
#2024-11-01|1868.10
#2024-11-04|1886.65
#2024-11-05|1887.75
#2024-11-06|1880.48
#2024-11-07|1878.20
#2024-11-08|1891.40
#2024-11-11|1877.20
#2024-11-12|1856.35
#2024-11-13|1818.54
#2024-11-14|1804.37
#2024-11-15|1804.34
#2024-11-18|1776.29
#2024-11-19|1791.63
#2024-11-20|1780.80
#2024-11-21|1780.42
#2024-11-22|1773.73
#2024-11-25|1805.24
#2024-11-26|1793.05
#2024-11-27|1816.12
#2024-11-28|1822.76
#2024-11-29|1833.03
#2024-12-02|1841.40
#2024-12-03|1872.55
#2024-12-04|1849.92
#2024-12-05|1843.81
#2024-12-06|1838.50
#2024-12-09|1830.35
#2024-12-10|1809.82
#2024-12-11|1799.38
#2024-12-12|1801.56
#2024-12-13|1774.69
#2024-12-16|1766.69
#2024-12-17|1767.39
#2024-12-18|1771.11
#2024-12-19|1738.57
#2024-12-20|1735.49
#2024-12-23|1742.51
#2024-12-24|1747.45
#2024-12-25|1744.84
#2024-12-26|1742.28
#2024-12-27|1761.27
#2024-12-30|1765.50
#2024-12-31|1762.61
#2025-01-01|1762.93
#2025-01-02|1758.64
#2025-01-03|1757.63
#2025-01-06|1746.53
#2025-01-07|1756.67
#2025-01-08|1741.98
#2025-01-09|1739.94
#2025-01-10|1722.89
#2025-01-13|1706.78
#2025-01-14|1718.59
#2025-01-15|1719.43
#2025-01-16|1718.17
#2025-01-17|1716.48
#2025-01-20|1744.04
#2025-01-21|1747.04
#2025-01-22|1751.92
#2025-01-23|1752.52
#2025-01-24|1756.34
#2025-01-27|1765.66
#2025-01-28|1755.59
#2025-01-29|1766.56
#2025-01-30|1773.10
#2025-01-31|1766.34
#2025-02-03|1716.95
#2025-02-04|1728.14
#2025-02-05|1732.17
#2025-02-06|1749.67
#2025-02-07|1742.05
#2025-02-10|1732.80
#2025-02-11|1708.44
#2025-02-12|1687.39
#2025-02-13|1715.47
#2025-02-14|1717.87
#2025-02-17|1733.19
#2025-02-18|1733.75
#2025-02-19|1722.41
#2025-02-20|1716.16
#2025-02-21|1729.29
#2025-02-24|1727.58
#2025-02-25|1735.92
#2025-02-26|1750.09
#2025-02-27|1734.31
#2025-02-28|1701.76
#2025-03-03|1722.38
#2025-03-04|1731.40
#2025-03-05|1742.13
#2025-03-06|1748.19
#2025-03-07|1725.53
#2025-03-10|1714.45
#2025-03-11|1705.68
#2025-03-12|1706.26
#2025-03-13|1705.84
#2025-03-14|1715.08
#2025-03-17|1731.83
#2025-03-18|1739.80
#2025-03-19|1740.26
#2025-03-20|1749.06
#2025-03-21|1741.95
#2025-03-24|1731.76
#2025-03-25|1742.43
#2025-03-26|1732.99
#2025-03-27|1738.11
#2025-03-28|1738.86
#2025-03-31|1708.45
#2025-04-01|1731.18
#2025-04-02|1716.44
#2025-04-03|1720.51
#2025-04-04|1719.70
#2025-04-07|1585.40
#2025-04-08|1612.46
#2025-04-09|1572.40
#2025-04-10|1645.21
#2025-04-11|1622.68
#2025-04-14|1665.12
#2025-04-15|1689.02
#2025-04-16|1674.54
#2025-04-17|1689.74
#2025-04-18|1717.89
#2025-04-21|1723.86
#2025-04-22|1735.70
#2025-04-23|1748.65
#2025-04-24|1751.69
#2025-04-25|1744.68
#2025-04-28|1757.62
#2025-04-29|1763.06
#2025-04-30|1785.74
#2025-05-01|1786.08
#2025-05-02|1823.73
#2025-05-05|1830.10
#2025-05-06|1823.51
#2025-05-07|1782.87
#2025-05-08|1753.71
#2025-05-09|1750.66
#2025-05-12|1683.30
#2025-05-13|1722.55
#2025-05-14|1719.50
#2025-05-15|1713.61
#2025-05-16|1722.66
#2025-05-19|1745.21
#2025-05-20|1741.78
#2025-05-21|1765.50
#2025-05-22|1757.26
#2025-05-23|1769.63
#2025-05-26|1775.85
#2025-05-27|1773.45
#2025-05-28|1764.35
#2025-05-29|1783.61
#2025-05-30|1782.12
#2025-06-02|1786.08
#2025-06-03|1772.57
#2025-06-04|1790.03
#2025-06-05|1781.06
#2025-06-06|1777.44
#2025-06-09|1806.92
#2025-06-10|1824.61
#2025-06-11|1823.51
#2025-06-12|1838.82
#2025-06-13|1812.55
#2025-06-16|1814.66
#2025-06-17|1787.76
#2025-06-18|1791.63
#2025-06-19|1758.13
#2025-06-20|1764.02
#2025-06-23|1765.29
#2025-06-24|1804.06
#2025-06-25|1795.24
#2025-06-26|1799.05
#2025-06-27|1789.53
#2025-06-30|1808.46
#2025-07-01|1801.15
#2025-07-02|1802.10
#2025-07-03|1809.56
#2025-07-04|1816.63
#2025-07-07|1798.21
#2025-07-08|1784.67
#2025-07-09|1794.93
#2025-07-10|1796.28
#2025-07-11|1800.11
#2025-07-14|1808.06
#2025-07-15|1829.79
#2025-07-16|1829.96
#2025-07-17|1863.35
#2025-07-18|1867.91
#2025-07-21|1863.43
#2025-07-22|1856.05
#2025-07-23|1896.30
#2025-07-24|1920.67
#2025-07-25|1908.51
#2025-07-28|1916.33
#2025-07-29|1927.42
#2025-07-30|1913.55
#2025-07-31|1901.43
#2025-08-01|1871.89
#2025-08-04|1883.66
#2025-08-05|1901.44
#2025-08-06|1909.02
#2025-08-07|1889.41
#2025-08-08|1869.21
#2025-08-11|1875.06
#2025-08-12|1878.31
#2025-08-13|1923.36
#2025-08-14|1913.35
#2025-08-15|1930.95
#2025-08-18|1939.41
#2025-08-19|1911.07
#2025-08-20|1895.62
#2025-08-21|1885.81
#2025-08-22|1893.97
#2025-08-25|1889.13
#2025-08-26|1859.83
#2025-08-27|1847.13
#2025-08-28|1844.51
#2025-08-29|1852.60
#2025-09-01|1877.09
#2025-09-02|1876.16
#2025-09-03|1886.81
#2025-09-04|1880.30
#2025-09-05|1916.26
#2025-09-08|1931.23
#2025-09-09|1925.07
#2025-09-10|1915.15
#2025-09-11|1893.31
#2025-09-12|1909.61
#2025-09-15|1906.35
#2025-09-16|1910.73
#2025-09-17|1899.89
#2025-09-18|1895.86
#2025-09-19|1884.95
#2025-09-22|1888.05
#2025-09-23|1882.22
#2025-09-24|1867.38
#2025-09-25|1852.02
#2025-09-26|1821.05
#2025-09-29|1836.23
#2025-09-30|1859.75
#2025-10-01|1875.20
#2025-10-02|1902.80
#2025-10-03|1904.94
#2025-10-06|1924.67
#2025-10-07|1918.76
#2025-10-08|1910.85
#2025-10-09|1890.25
#2025-10-10|1868.82
#2025-10-13|1855.13
#2025-10-14|1815.99
#2025-10-15|1844.97
#2025-10-16|1872.59
#2025-10-17|1851.34
#2025-10-20|1874.20
#2025-10-21|1879.02
#2025-10-22|1873.69
#2025-10-23|1858.33
#2025-10-24|1846.37
#2025-10-27|1864.44
#2025-10-28|1831.79
#2025-10-29|1815.11
#2025-10-30|1801.02
#2025-10-31|1810.07
#2025-11-03|1815.14
#2025-11-04|1802.55
#2025-11-05|1792.84
#2025-11-06|1809.70
#2025-11-07|1799.13
#2025-11-10|1798.64
#2025-11-11|1802.60
#2025-11-12|1831.19
#2025-11-13|1859.07
#2025-11-14|1856.86
#2025-11-17|1841.95
#2025-11-18|1816.37
#2025-11-19|1809.32
#2025-11-20|1818.94
#2025-11-21|1808.06
#2025-11-24|1823.22
#2025-11-25|1835.61
#2025-11-26|1862.26
#2025-11-27|1856.22
#2025-11-28|1857.58
#2025-12-01|1845.56
#2025-12-02|1836.56
#2025-12-03|1824.38
#2025-12-04|1851.76
#2025-12-05|1828.14
#2025-12-08|1818.34
#2025-12-09|1808.76
#2025-12-10|1802.16
#2025-12-11|1803.72
#2025-12-12|1814.04
#2025-12-15|1805.03
#2025-12-16|1792.19
#2025-12-17|1782.73
#2025-12-18|1780.81
#2025-12-19|1791.68
#2025-12-22|1795.16
#2025-12-23|1805.18
#2025-12-24|1799.70
#2025-12-25|1803.48
#2025-12-26|1803.39
#2025-12-29|1796.40
#2025-12-30|1786.33
#2025-12-31|1780.74
#2026-01-01|1780.44
#2026-01-02|1796.32
#2026-01-05|1829.01
#2026-01-06|1831.30
#2026-01-07|1860.41
#2026-01-08|1868.01
#2026-01-09|1860.24
#2026-01-12|1860.14
#2026-01-13|1856.99
#2026-01-14|1871.37
#2026-01-15|1867.43
#2026-01-16|1850.12
#2026-01-19|1830.29
#2026-01-20|1818.75
#2026-01-21|1802.34
#2026-01-22|1812.86
#2026-01-23|1836.88
#2026-01-26|1849.06
#2026-01-27|1855.26
#2026-01-28|1851.59
#2026-01-29|1846.30
#2026-01-30|1843.99
#2026-02-02|1815.30
#2026-02-03|1859.31
#2026-02-04|1859.15
#2026-02-05|1866.28
#2026-02-06|1849.06
#2026-02-09|1895.12
#2026-02-10|1917.31
#2026-02-11|1925.99
#2026-02-12|1914.17
#2026-02-13|1895.99
#2026-02-16|1884.59
#2026-02-17|1878.08
#2026-02-18|1892.18
#2026-02-19|1902.62
#2026-02-20|1906.59
#2026-02-23|1911.33
#2026-02-24|1903.50
#2026-02-25|1913.51
#2026-02-26|1902.67
#2026-02-27|1912.89
#2026-03-02|1862.06
#2026-03-03|1822.40
#2026-03-04|1775.59
#2026-03-05|1803.27
#2026-03-06|1818.39
#2026-03-09|1778.00
#2026-03-10|1822.13
#2026-03-11|1816.40
#2026-03-12|1793.06
#2026-03-13|1770.26
#2026-03-16|1770.67
#2026-03-17|1791.24
#2026-03-18|1799.19
#2026-03-19|1754.73
#2026-03-20|1747.66
#2026-03-23|1702.99
#2026-03-24|1743.33
#2026-03-25|1767.75
#2026-03-26|1754.98
#2026-03-27|1773.22
#2026-03-30|1755.43
#2026-03-31|1747.71
#2026-04-01|1819.65
#2026-04-02|1806.32
#2026-04-03|1799.91
#2026-04-06|1801.90
#2026-04-07|1807.04
#2026-04-08|1833.95