Table Data - NASDAQ Australia Health Care Index
| Title | NASDAQ Australia Health Care Index |
|---|---|
| Series ID | NASDAQNQAU20 |
| 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 2025-12-30 |
| Last Updated | 2025-12-30 10:42 PM CST |
| Notes | For more information about this series, see: NQAU20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 185.85 |
| 2001-04-02 | 186.83 |
| 2001-04-03 | 185.19 |
| 2001-04-04 | 191.12 |
| 2001-04-05 | 191.15 |
| 2001-04-06 | 194.02 |
| 2001-04-09 | 196.26 |
| 2001-04-10 | 197.42 |
| 2001-04-11 | 198.39 |
| 2001-04-12 | 200.43 |
| 2001-04-13 | . |
| 2001-04-16 | 201.06 |
| 2001-04-17 | 192.77 |
| 2001-04-18 | 189.72 |
| 2001-04-19 | 194.22 |
| 2001-04-20 | 194.40 |
| 2001-04-23 | 188.38 |
| 2001-04-24 | 186.63 |
| 2001-04-25 | 187.07 |
| 2001-04-26 | 194.36 |
| 2001-04-27 | 193.52 |
| 2001-04-30 | 197.76 |
| 2001-05-01 | 201.96 |
| 2001-05-02 | 202.45 |
| 2001-05-03 | 203.42 |
| 2001-05-04 | 202.47 |
| 2001-05-07 | 203.15 |
| 2001-05-08 | 202.51 |
| 2001-05-09 | 204.03 |
| 2001-05-10 | 205.80 |
| 2001-05-11 | 203.51 |
| 2001-05-14 | 202.98 |
| 2001-05-15 | 203.90 |
| 2001-05-16 | 208.08 |
| 2001-05-17 | 213.82 |
| 2001-05-18 | 211.33 |
| 2001-05-21 | 213.85 |
| 2001-05-22 | 210.00 |
| 2001-05-23 | 210.36 |
| 2001-05-24 | 211.05 |
| 2001-05-25 | 211.70 |
| 2001-05-28 | . |
| 2001-05-29 | 207.56 |
| 2001-05-30 | 205.19 |
| 2001-05-31 | 198.67 |
| 2001-06-01 | 199.48 |
| 2001-06-04 | 200.45 |
| 2001-06-05 | 200.02 |
| 2001-06-06 | 200.00 |
| 2001-06-07 | 201.15 |
| 2001-06-08 | 202.20 |
| 2001-06-11 | 201.77 |
| 2001-06-12 | 200.98 |
| 2001-06-13 | 200.75 |
| 2001-06-14 | 200.28 |
| 2001-06-15 | 200.80 |
| 2001-06-18 | 195.84 |
| 2001-06-19 | 193.37 |
| 2001-06-20 | 194.69 |
| 2001-06-21 | 199.32 |
| 2001-06-22 | 198.33 |
| 2001-06-25 | 200.39 |
| 2001-06-26 | 200.41 |
| 2001-06-27 | 222.70 |
| 2001-06-28 | 218.38 |
| 2001-06-29 | 222.47 |
| 2001-07-02 | 220.17 |
| 2001-07-03 | 221.08 |
| 2001-07-04 | . |
| 2001-07-05 | 217.47 |
| 2001-07-06 | 213.67 |
| 2001-07-09 | 211.89 |
| 2001-07-10 | 211.82 |
| 2001-07-11 | 211.69 |
| 2001-07-12 | 215.22 |
| 2001-07-13 | 222.98 |
| 2001-07-16 | 223.53 |
| 2001-07-17 | 220.44 |
| 2001-07-18 | 223.10 |
| 2001-07-19 | 223.32 |
| 2001-07-20 | 220.31 |
| 2001-07-23 | 218.89 |
| 2001-07-24 | 217.11 |
| 2001-07-25 | 215.76 |
| 2001-07-26 | 214.15 |
| 2001-07-27 | 213.11 |
| 2001-07-30 | 215.73 |
| 2001-07-31 | 218.02 |
| 2001-08-01 | 224.29 |
| 2001-08-02 | 223.37 |
| 2001-08-03 | 223.12 |
| 2001-08-06 | 224.02 |
| 2001-08-07 | 223.04 |
| 2001-08-08 | 225.18 |
| 2001-08-09 | 227.49 |
| 2001-08-10 | 227.86 |
| 2001-08-13 | 232.59 |
| 2001-08-14 | 235.08 |
| 2001-08-15 | 237.46 |
| 2001-08-16 | 235.01 |
| 2001-08-17 | 239.73 |
| 2001-08-20 | 239.32 |
| 2001-08-21 | 240.44 |
| 2001-08-22 | 247.09 |
| 2001-08-23 | 245.04 |
| 2001-08-24 | 243.90 |
| 2001-08-27 | 244.32 |
| 2001-08-28 | 240.93 |
| 2001-08-29 | 237.52 |
| 2001-08-30 | 235.81 |
| 2001-08-31 | 230.81 |
| 2001-09-03 | . |
| 2001-09-04 | 230.82 |
| 2001-09-05 | 230.55 |
| 2001-09-06 | 235.60 |
| 2001-09-07 | 234.50 |
| 2001-09-10 | 233.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 211.89 |
| 2001-09-18 | 209.72 |
| 2001-09-19 | 211.85 |
| 2001-09-20 | 213.21 |
| 2001-09-21 | 205.36 |
| 2001-09-24 | 201.32 |
| 2001-09-25 | 204.84 |
| 2001-09-26 | 203.96 |
| 2001-09-27 | 206.82 |
| 2001-09-28 | 213.56 |
| 2001-10-01 | 212.69 |
| 2001-10-02 | 217.34 |
| 2001-10-03 | 215.79 |
| 2001-10-04 | 214.90 |
| 2001-10-05 | 219.64 |
| 2001-10-08 | 220.77 |
| 2001-10-09 | 220.78 |
| 2001-10-10 | 220.39 |
| 2001-10-11 | 222.18 |
| 2001-10-12 | 220.14 |
| 2001-10-15 | 222.58 |
| 2001-10-16 | 224.48 |
| 2001-10-17 | 232.40 |
| 2001-10-18 | 229.38 |
| 2001-10-19 | 230.30 |
| 2001-10-22 | 230.32 |
| 2001-10-23 | 230.43 |
| 2001-10-24 | 231.52 |
| 2001-10-25 | 236.56 |
| 2001-10-26 | 240.76 |
| 2001-10-29 | 240.97 |
| 2001-10-30 | 243.55 |
| 2001-10-31 | 243.03 |
| 2001-11-01 | 244.56 |
| 2001-11-02 | 246.25 |
| 2001-11-05 | 243.70 |
| 2001-11-06 | 249.14 |
| 2001-11-07 | 249.23 |
| 2001-11-08 | 249.05 |
| 2001-11-09 | 243.12 |
| 2001-11-12 | 243.18 |
| 2001-11-13 | 244.71 |
| 2001-11-14 | 245.66 |
| 2001-11-15 | 241.24 |
| 2001-11-16 | 238.71 |
| 2001-11-19 | 240.24 |
| 2001-11-20 | 237.05 |
| 2001-11-21 | 237.25 |
| 2001-11-22 | . |
| 2001-11-23 | 238.54 |
| 2001-11-26 | 237.56 |
| 2001-11-27 | 239.66 |
| 2001-11-28 | 240.51 |
| 2001-11-29 | 238.13 |
| 2001-11-30 | 237.33 |
| 2001-12-03 | 239.75 |
| 2001-12-04 | 242.11 |
| 2001-12-05 | 247.35 |
| 2001-12-06 | 243.60 |
| 2001-12-07 | 243.24 |
| 2001-12-10 | 239.31 |
| 2001-12-11 | 237.35 |
| 2001-12-12 | 234.38 |
| 2001-12-13 | 232.65 |
| 2001-12-14 | 231.01 |
| 2001-12-17 | 232.81 |
| 2001-12-18 | 233.96 |
| 2001-12-19 | 235.29 |
| 2001-12-20 | 235.28 |
| 2001-12-21 | 239.07 |
| 2001-12-24 | 241.65 |
| 2001-12-25 | . |
| 2001-12-26 | 241.46 |
| 2001-12-27 | 243.03 |
| 2001-12-28 | 245.03 |
| 2001-12-31 | 245.62 |
| 2002-01-01 | . |
| 2002-01-02 | 248.11 |
| 2002-01-03 | 247.93 |
| 2002-01-04 | 248.33 |
| 2002-01-07 | 247.81 |
| 2002-01-08 | 243.69 |
| 2002-01-09 | 243.62 |
| 2002-01-10 | 240.76 |
| 2002-01-11 | 239.56 |
| 2002-01-14 | 237.47 |
| 2002-01-15 | 238.75 |
| 2002-01-16 | 238.69 |
| 2002-01-17 | 237.46 |
| 2002-01-18 | 236.82 |
| 2002-01-21 | . |
| 2002-01-22 | 238.42 |
| 2002-01-23 | 234.34 |
| 2002-01-24 | 231.79 |
| 2002-01-25 | 227.71 |
| 2002-01-28 | 227.05 |
| 2002-01-29 | 224.48 |
| 2002-01-30 | 220.57 |
| 2002-01-31 | 229.14 |
| 2002-02-01 | 229.08 |
| 2002-02-04 | 227.07 |
| 2002-02-05 | 222.81 |
| 2002-02-06 | 220.32 |
| 2002-02-07 | 219.80 |
| 2002-02-08 | 223.83 |
| 2002-02-11 | 228.80 |
| 2002-02-12 | 227.27 |
| 2002-02-13 | 227.15 |
| 2002-02-14 | 230.17 |
| 2002-02-15 | 232.50 |
| 2002-02-18 | . |
| 2002-02-19 | 233.86 |
| 2002-02-20 | 229.95 |
| 2002-02-21 | 225.51 |
| 2002-02-22 | 225.30 |
| 2002-02-25 | 223.88 |
| 2002-02-26 | 222.33 |
| 2002-02-27 | 217.22 |
| 2002-02-28 | 213.52 |
| 2002-03-01 | 215.32 |
| 2002-03-04 | 214.06 |
| 2002-03-05 | 211.72 |
| 2002-03-06 | 216.33 |
| 2002-03-07 | 221.65 |
| 2002-03-08 | 219.92 |
| 2002-03-11 | 218.29 |
| 2002-03-12 | 213.29 |
| 2002-03-13 | 212.79 |
| 2002-03-14 | 213.49 |
| 2002-03-15 | 212.33 |
| 2002-03-18 | 214.00 |
| 2002-03-19 | 214.76 |
| 2002-03-20 | 212.86 |
| 2002-03-21 | 213.49 |
| 2002-03-22 | 216.33 |
| 2002-03-25 | 216.38 |
| 2002-03-26 | 211.52 |
| 2002-03-27 | 214.57 |
| 2002-03-28 | 219.31 |
| 2002-03-29 | . |
| 2002-04-01 | 219.72 |
| 2002-04-02 | 220.65 |
| 2002-04-03 | 223.82 |
| 2002-04-04 | 222.50 |
| 2002-04-05 | 220.24 |
| 2002-04-08 | 215.96 |
| 2002-04-09 | 214.49 |
| 2002-04-10 | 216.87 |
| 2002-04-11 | 216.20 |
| 2002-04-12 | 218.54 |
| 2002-04-15 | 218.36 |
| 2002-04-16 | 219.84 |
| 2002-04-17 | 221.23 |
| 2002-04-18 | 218.77 |
| 2002-04-19 | 218.32 |
| 2002-04-22 | 215.73 |
| 2002-04-23 | 213.36 |
| 2002-04-24 | 210.83 |
| 2002-04-25 | 211.73 |
| 2002-04-26 | 210.64 |
| 2002-04-29 | 208.48 |
| 2002-04-30 | 207.95 |
| 2002-05-01 | 209.24 |
| 2002-05-02 | 209.46 |
| 2002-05-03 | 201.76 |
| 2002-05-06 | 199.62 |
| 2002-05-07 | 195.12 |
| 2002-05-08 | 198.01 |
| 2002-05-09 | 200.49 |
| 2002-05-10 | 199.75 |
| 2002-05-13 | 195.82 |
| 2002-05-14 | 192.96 |
| 2002-05-15 | 197.37 |
| 2002-05-16 | 201.41 |
| 2002-05-17 | 205.62 |
| 2002-05-20 | 204.04 |
| 2002-05-21 | 202.86 |
| 2002-05-22 | 204.28 |
| 2002-05-23 | 203.90 |
| 2002-05-24 | 205.94 |
| 2002-05-27 | . |
| 2002-05-28 | 208.37 |
| 2002-05-29 | 209.11 |
| 2002-05-30 | 209.46 |
| 2002-05-31 | 211.41 |
| 2002-06-03 | 212.60 |
| 2002-06-04 | 210.73 |
| 2002-06-05 | 205.96 |
| 2002-06-06 | 206.88 |
| 2002-06-07 | 206.60 |
| 2002-06-10 | 205.23 |
| 2002-06-11 | 192.50 |
| 2002-06-12 | 190.92 |
| 2002-06-13 | 188.60 |
| 2002-06-14 | 183.80 |
| 2002-06-17 | 180.33 |
| 2002-06-18 | 187.78 |
| 2002-06-19 | 188.46 |
| 2002-06-20 | 195.17 |
| 2002-06-21 | 197.07 |
| 2002-06-24 | 196.43 |
| 2002-06-25 | 194.37 |
| 2002-06-26 | 188.46 |
| 2002-06-27 | 189.25 |
| 2002-06-28 | 189.55 |
| 2002-07-01 | 186.71 |
| 2002-07-02 | 183.92 |
| 2002-07-03 | 187.50 |
| 2002-07-04 | . |
| 2002-07-05 | 187.37 |
| 2002-07-08 | 190.96 |
| 2002-07-09 | 189.71 |
| 2002-07-10 | 186.04 |
| 2002-07-11 | 180.77 |
| 2002-07-12 | 183.33 |
| 2002-07-15 | 181.78 |
| 2002-07-16 | 178.62 |
| 2002-07-17 | 174.13 |
| 2002-07-18 | 176.17 |
| 2002-07-19 | 170.35 |
| 2002-07-22 | 172.84 |
| 2002-07-23 | 171.82 |
| 2002-07-24 | 166.79 |
| 2002-07-25 | 171.67 |
| 2002-07-26 | 165.42 |
| 2002-07-29 | 165.29 |
| 2002-07-30 | 170.56 |
| 2002-07-31 | 176.57 |
| 2002-08-01 | 172.94 |
| 2002-08-02 | 169.72 |
| 2002-08-05 | 162.85 |
| 2002-08-06 | 158.16 |
| 2002-08-07 | 162.10 |
| 2002-08-08 | 161.73 |
| 2002-08-09 | 162.51 |
| 2002-08-12 | 163.30 |
| 2002-08-13 | 162.14 |
| 2002-08-14 | 161.28 |
| 2002-08-15 | 162.81 |
| 2002-08-16 | 165.16 |
| 2002-08-19 | 168.54 |
| 2002-08-20 | 175.03 |
| 2002-08-21 | 178.18 |
| 2002-08-22 | 174.41 |
| 2002-08-23 | 169.53 |
| 2002-08-26 | 174.38 |
| 2002-08-27 | 175.67 |
| 2002-08-28 | 171.41 |
| 2002-08-29 | 168.61 |
| 2002-08-30 | 170.18 |
| 2002-09-02 | . |
| 2002-09-03 | 167.98 |
| 2002-09-04 | 165.32 |
| 2002-09-05 | 165.46 |
| 2002-09-06 | 165.49 |
| 2002-09-09 | 165.62 |
| 2002-09-10 | 163.47 |
| 2002-09-11 | 164.98 |
| 2002-09-12 | 168.26 |
| 2002-09-13 | 170.71 |
| 2002-09-16 | 173.11 |
| 2002-09-17 | 172.76 |
| 2002-09-18 | 169.00 |
| 2002-09-19 | 164.62 |
| 2002-09-20 | 162.23 |
| 2002-09-23 | 156.97 |
| 2002-09-24 | 157.57 |
| 2002-09-25 | 155.44 |
| 2002-09-26 | 153.99 |
| 2002-09-27 | 158.13 |
| 2002-09-30 | 158.37 |
| 2002-10-01 | 157.37 |
| 2002-10-02 | 153.42 |
| 2002-10-03 | 152.57 |
| 2002-10-04 | 150.84 |
| 2002-10-07 | 152.00 |
| 2002-10-08 | 151.95 |
| 2002-10-09 | 152.02 |
| 2002-10-10 | 150.19 |
| 2002-10-11 | 152.55 |
| 2002-10-14 | 153.72 |
| 2002-10-15 | 155.21 |
| 2002-10-16 | 156.99 |
| 2002-10-17 | 149.33 |
| 2002-10-18 | 145.81 |
| 2002-10-21 | 148.01 |
| 2002-10-22 | 152.34 |
| 2002-10-23 | 156.13 |
| 2002-10-24 | 156.69 |
| 2002-10-25 | 155.66 |
| 2002-10-28 | 157.68 |
| 2002-10-29 | 155.90 |
| 2002-10-30 | 150.44 |
| 2002-10-31 | 150.55 |
| 2002-11-01 | 151.06 |
| 2002-11-04 | 153.05 |
| 2002-11-05 | 152.24 |
| 2002-11-06 | 152.23 |
| 2002-11-07 | 155.90 |
| 2002-11-08 | 155.15 |
| 2002-11-11 | 149.62 |
| 2002-11-12 | 148.47 |
| 2002-11-13 | 150.08 |
| 2002-11-14 | 151.73 |
| 2002-11-15 | 154.86 |
| 2002-11-18 | 154.51 |
| 2002-11-19 | 153.00 |
| 2002-11-20 | 152.12 |
| 2002-11-21 | 159.48 |
| 2002-11-22 | 163.95 |
| 2002-11-25 | 163.62 |
| 2002-11-26 | 165.39 |
| 2002-11-27 | 162.63 |
| 2002-11-28 | . |
| 2002-11-29 | 167.23 |
| 2002-12-02 | 172.55 |
| 2002-12-03 | 165.38 |
| 2002-12-04 | 159.65 |
| 2002-12-05 | 160.79 |
| 2002-12-06 | 161.51 |
| 2002-12-09 | 163.50 |
| 2002-12-10 | 163.97 |
| 2002-12-11 | 162.70 |
| 2002-12-12 | 162.17 |
| 2002-12-13 | 160.44 |
| 2002-12-16 | 159.78 |
| 2002-12-17 | 161.21 |
| 2002-12-18 | 161.79 |
| 2002-12-19 | 161.53 |
| 2002-12-20 | 163.62 |
| 2002-12-23 | 171.46 |
| 2002-12-24 | 169.34 |
| 2002-12-25 | . |
| 2002-12-26 | 169.34 |
| 2002-12-27 | 169.37 |
| 2002-12-30 | 169.43 |
| 2002-12-31 | 170.89 |
| 2003-01-01 | . |
| 2003-01-02 | 170.40 |
| 2003-01-03 | 172.30 |
| 2003-01-06 | 177.20 |
| 2003-01-07 | 178.24 |
| 2003-01-08 | 175.98 |
| 2003-01-09 | 175.48 |
| 2003-01-10 | 176.24 |
| 2003-01-13 | 176.21 |
| 2003-01-14 | 177.44 |
| 2003-01-15 | 177.26 |
| 2003-01-16 | 176.05 |
| 2003-01-17 | 175.82 |
| 2003-01-20 | . |
| 2003-01-21 | 172.92 |
| 2003-01-22 | 170.25 |
| 2003-01-23 | 170.48 |
| 2003-01-24 | 168.40 |
| 2003-01-27 | 167.78 |
| 2003-01-28 | 164.74 |
| 2003-01-29 | 165.73 |
| 2003-01-30 | 164.97 |
| 2003-01-31 | 163.29 |
| 2003-02-03 | 159.97 |
| 2003-02-04 | 159.52 |
| 2003-02-05 | 158.17 |
| 2003-02-06 | 156.10 |
| 2003-02-07 | 156.56 |
| 2003-02-10 | 155.52 |
| 2003-02-11 | 152.48 |
| 2003-02-12 | 153.87 |
| 2003-02-13 | 152.24 |
| 2003-02-14 | 149.97 |
| 2003-02-17 | . |
| 2003-02-18 | 148.68 |
| 2003-02-19 | 144.39 |
| 2003-02-20 | 142.20 |
| 2003-02-21 | 141.57 |
| 2003-02-24 | 142.73 |
| 2003-02-25 | 138.24 |
| 2003-02-26 | 142.26 |
| 2003-02-27 | 141.30 |
| 2003-02-28 | 145.05 |
| 2003-03-03 | 146.82 |
| 2003-03-04 | 145.84 |
| 2003-03-05 | 146.83 |
| 2003-03-06 | 146.35 |
| 2003-03-07 | 145.96 |
| 2003-03-10 | 146.41 |
| 2003-03-11 | 145.09 |
| 2003-03-12 | 139.54 |
| 2003-03-13 | 137.67 |
| 2003-03-14 | 139.58 |
| 2003-03-17 | 142.35 |
| 2003-03-18 | 145.55 |
| 2003-03-19 | 146.30 |
| 2003-03-20 | 144.91 |
| 2003-03-21 | 145.96 |
| 2003-03-24 | 145.18 |
| 2003-03-25 | 146.96 |
| 2003-03-26 | 147.93 |
| 2003-03-27 | 147.93 |
| 2003-03-28 | 149.43 |
| 2003-03-31 | 149.22 |
| 2003-04-01 | 146.89 |
| 2003-04-02 | 145.26 |
| 2003-04-03 | 146.51 |
| 2003-04-04 | 149.54 |
| 2003-04-07 | 153.51 |
| 2003-04-08 | 152.51 |
| 2003-04-09 | 152.01 |
| 2003-04-10 | 154.81 |
| 2003-04-11 | 153.55 |
| 2003-04-14 | 151.18 |
| 2003-04-15 | 151.90 |
| 2003-04-16 | 154.88 |
| 2003-04-17 | 153.35 |
| 2003-04-18 | . |
| 2003-04-21 | 152.99 |
| 2003-04-22 | 156.47 |
| 2003-04-23 | 157.92 |
| 2003-04-24 | 157.73 |
| 2003-04-25 | 157.06 |
| 2003-04-28 | 155.99 |
| 2003-04-29 | 156.91 |
| 2003-04-30 | 159.42 |
| 2003-05-01 | 161.21 |
| 2003-05-02 | 160.59 |
| 2003-05-05 | 161.54 |
| 2003-05-06 | 162.43 |
| 2003-05-07 | 162.87 |
| 2003-05-08 | 163.71 |
| 2003-05-09 | 163.30 |
| 2003-05-12 | 165.76 |
| 2003-05-13 | 164.26 |
| 2003-05-14 | 162.11 |
| 2003-05-15 | 156.20 |
| 2003-05-16 | 155.79 |
| 2003-05-19 | 156.99 |
| 2003-05-20 | 155.10 |
| 2003-05-21 | 156.20 |
| 2003-05-22 | 155.90 |
| 2003-05-23 | 153.46 |
| 2003-05-26 | . |
| 2003-05-27 | 152.14 |
| 2003-05-28 | 149.32 |
| 2003-05-29 | 149.12 |
| 2003-05-30 | 151.92 |
| 2003-06-02 | 154.18 |
| 2003-06-03 | 153.14 |
| 2003-06-04 | 153.51 |
| 2003-06-05 | 157.55 |
| 2003-06-06 | 157.11 |
| 2003-06-09 | 156.51 |
| 2003-06-10 | 157.28 |
| 2003-06-11 | 159.30 |
| 2003-06-12 | 161.45 |
| 2003-06-13 | 164.38 |
| 2003-06-16 | 165.86 |
| 2003-06-17 | 166.18 |
| 2003-06-18 | 165.57 |
| 2003-06-19 | 164.87 |
| 2003-06-20 | 163.03 |
| 2003-06-23 | 161.42 |
| 2003-06-24 | 160.29 |
| 2003-06-25 | 162.23 |
| 2003-06-26 | 160.51 |
| 2003-06-27 | 161.21 |
| 2003-06-30 | 161.70 |
| 2003-07-01 | 163.24 |
| 2003-07-02 | 163.67 |
| 2003-07-03 | 167.64 |
| 2003-07-04 | . |
| 2003-07-07 | 166.45 |
| 2003-07-08 | 164.27 |
| 2003-07-09 | 164.57 |
| 2003-07-10 | 166.76 |
| 2003-07-11 | 166.48 |
| 2003-07-14 | 168.38 |
| 2003-07-15 | 167.68 |
| 2003-07-16 | 167.80 |
| 2003-07-17 | 164.68 |
| 2003-07-18 | 163.90 |
| 2003-07-21 | 166.35 |
| 2003-07-22 | 164.44 |
| 2003-07-23 | 167.20 |
| 2003-07-24 | 169.18 |
| 2003-07-25 | 169.17 |
| 2003-07-28 | 169.86 |
| 2003-07-29 | 167.79 |
| 2003-07-30 | 165.03 |
| 2003-07-31 | 163.88 |
| 2003-08-01 | 166.28 |
| 2003-08-04 | 165.24 |
| 2003-08-05 | 163.36 |
| 2003-08-06 | 163.22 |
| 2003-08-07 | 165.46 |
| 2003-08-08 | 167.69 |
| 2003-08-11 | 169.17 |
| 2003-08-12 | 170.00 |
| 2003-08-13 | 171.39 |
| 2003-08-14 | 172.57 |
| 2003-08-15 | 174.27 |
| 2003-08-18 | 172.79 |
| 2003-08-19 | 173.27 |
| 2003-08-20 | 175.72 |
| 2003-08-21 | 173.97 |
| 2003-08-22 | 174.70 |
| 2003-08-25 | 176.96 |
| 2003-08-26 | 173.91 |
| 2003-08-27 | 172.86 |
| 2003-08-28 | 174.09 |
| 2003-08-29 | 178.05 |
| 2003-09-01 | . |
| 2003-09-02 | 174.01 |
| 2003-09-03 | 174.91 |
| 2003-09-04 | 176.04 |
| 2003-09-05 | 177.90 |
| 2003-09-08 | 178.78 |
| 2003-09-09 | 181.41 |
| 2003-09-10 | 180.51 |
| 2003-09-11 | 178.17 |
| 2003-09-12 | 180.04 |
| 2003-09-15 | 182.02 |
| 2003-09-16 | 182.22 |
| 2003-09-17 | 182.95 |
| 2003-09-18 | 183.89 |
| 2003-09-19 | 186.53 |
| 2003-09-22 | 186.70 |
| 2003-09-23 | 182.96 |
| 2003-09-24 | 184.84 |
| 2003-09-25 | 183.21 |
| 2003-09-26 | 182.30 |
| 2003-09-29 | 180.90 |
| 2003-09-30 | 181.89 |
| 2003-10-01 | 183.52 |
| 2003-10-02 | 185.41 |
| 2003-10-03 | 188.75 |
| 2003-10-06 | 190.91 |
| 2003-10-07 | 193.01 |
| 2003-10-08 | 194.63 |
| 2003-10-09 | 194.83 |
| 2003-10-10 | 193.96 |
| 2003-10-13 | 194.05 |
| 2003-10-14 | 192.46 |
| 2003-10-15 | 191.92 |
| 2003-10-16 | 190.03 |
| 2003-10-17 | 189.18 |
| 2003-10-20 | 191.00 |
| 2003-10-21 | 191.92 |
| 2003-10-22 | 194.03 |
| 2003-10-23 | 191.47 |
| 2003-10-24 | 191.50 |
| 2003-10-27 | 191.45 |
| 2003-10-28 | 191.37 |
| 2003-10-29 | 194.56 |
| 2003-10-30 | 196.84 |
| 2003-10-31 | 196.08 |
| 2003-11-03 | 194.74 |
| 2003-11-04 | 195.45 |
| 2003-11-05 | 198.09 |
| 2003-11-06 | 198.40 |
| 2003-11-07 | 199.07 |
| 2003-11-10 | 200.08 |
| 2003-11-11 | 197.75 |
| 2003-11-12 | 195.89 |
| 2003-11-13 | 198.04 |
| 2003-11-14 | 197.61 |
| 2003-11-17 | 195.35 |
| 2003-11-18 | 195.15 |
| 2003-11-19 | 196.28 |
| 2003-11-20 | 195.79 |
| 2003-11-21 | 196.65 |
| 2003-11-24 | 194.96 |
| 2003-11-25 | 195.19 |
| 2003-11-26 | 196.64 |
| 2003-11-27 | . |
| 2003-11-28 | 194.57 |
| 2003-12-01 | 194.08 |
| 2003-12-02 | 198.32 |
| 2003-12-03 | 200.82 |
| 2003-12-04 | 200.64 |
| 2003-12-05 | 203.00 |
| 2003-12-08 | 203.88 |
| 2003-12-09 | 201.96 |
| 2003-12-10 | 205.10 |
| 2003-12-11 | 203.06 |
| 2003-12-12 | 204.39 |
| 2003-12-15 | 205.77 |
| 2003-12-16 | 198.69 |
| 2003-12-17 | 198.11 |
| 2003-12-18 | 197.35 |
| 2003-12-19 | 195.72 |
| 2003-12-22 | 194.22 |
| 2003-12-23 | 196.19 |
| 2003-12-24 | 198.64 |
| 2003-12-25 | . |
| 2003-12-26 | 198.24 |
| 2003-12-29 | 199.21 |
| 2003-12-30 | 200.20 |
| 2003-12-31 | 201.91 |
| 2004-01-01 | . |
| 2004-01-02 | 202.49 |
| 2004-01-05 | 203.50 |
| 2004-01-06 | 202.91 |
| 2004-01-07 | 203.40 |
| 2004-01-08 | 203.15 |
| 2004-01-09 | 204.32 |
| 2004-01-12 | 202.33 |
| 2004-01-13 | 203.75 |
| 2004-01-14 | 203.42 |
| 2004-01-15 | 203.17 |
| 2004-01-16 | 203.55 |
| 2004-01-19 | . |
| 2004-01-20 | 206.78 |
| 2004-01-21 | 208.64 |
| 2004-01-22 | 211.75 |
| 2004-01-23 | 211.91 |
| 2004-01-26 | 211.25 |
| 2004-01-27 | 213.54 |
| 2004-01-28 | 211.21 |
| 2004-01-29 | 203.84 |
| 2004-01-30 | 203.65 |
| 2004-02-02 | 202.62 |
| 2004-02-03 | 203.71 |
| 2004-02-04 | 202.27 |
| 2004-02-05 | 204.92 |
| 2004-02-06 | 208.13 |
| 2004-02-09 | 210.99 |
| 2004-02-10 | 211.53 |
| 2004-02-11 | 213.24 |
| 2004-02-12 | 218.34 |
| 2004-02-13 | 218.00 |
| 2004-02-16 | . |
| 2004-02-17 | 218.72 |
| 2004-02-18 | 222.32 |
| 2004-02-19 | 222.87 |
| 2004-02-20 | 219.96 |
| 2004-02-23 | 217.66 |
| 2004-02-24 | 218.82 |
| 2004-02-25 | 219.08 |
| 2004-02-26 | 218.05 |
| 2004-02-27 | 220.74 |
| 2004-03-01 | 220.46 |
| 2004-03-02 | 217.26 |
| 2004-03-03 | 209.78 |
| 2004-03-04 | 213.46 |
| 2004-03-05 | 217.44 |
| 2004-03-08 | 215.33 |
| 2004-03-09 | 217.75 |
| 2004-03-10 | 212.68 |
| 2004-03-11 | 208.47 |
| 2004-03-12 | 200.62 |
| 2004-03-15 | 202.50 |
| 2004-03-16 | 204.86 |
| 2004-03-17 | 203.50 |
| 2004-03-18 | 207.20 |
| 2004-03-19 | 208.41 |
| 2004-03-22 | 208.66 |
| 2004-03-23 | 209.02 |
| 2004-03-24 | 209.03 |
| 2004-03-25 | 209.59 |
| 2004-03-26 | 211.59 |
| 2004-03-29 | 213.17 |
| 2004-03-30 | 216.32 |
| 2004-03-31 | 219.28 |
| 2004-04-01 | 223.58 |
| 2004-04-02 | 222.47 |
| 2004-04-05 | 224.29 |
| 2004-04-06 | 228.18 |
| 2004-04-07 | 229.50 |
| 2004-04-08 | 228.69 |
| 2004-04-09 | . |
| 2004-04-12 | 229.86 |
| 2004-04-13 | 228.24 |
| 2004-04-14 | 225.11 |
| 2004-04-15 | 226.38 |
| 2004-04-16 | 227.97 |
| 2004-04-19 | 228.50 |
| 2004-04-20 | 226.00 |
| 2004-04-21 | 223.73 |
| 2004-04-22 | 220.65 |
| 2004-04-23 | 222.09 |
| 2004-04-26 | 223.46 |
| 2004-04-27 | 223.41 |
| 2004-04-28 | 220.01 |
| 2004-04-29 | 216.08 |
| 2004-04-30 | 217.45 |
| 2004-05-03 | 212.63 |
| 2004-05-04 | 214.94 |
| 2004-05-05 | 218.32 |
| 2004-05-06 | 218.10 |
| 2004-05-07 | 210.11 |
| 2004-05-10 | 205.57 |
| 2004-05-11 | 206.10 |
| 2004-05-12 | 210.80 |
| 2004-05-13 | 209.64 |
| 2004-05-14 | 208.61 |
| 2004-05-17 | 210.18 |
| 2004-05-18 | 210.71 |
| 2004-05-19 | 214.83 |
| 2004-05-20 | 211.81 |
| 2004-05-21 | 213.74 |
| 2004-05-24 | 212.35 |
| 2004-05-25 | 214.05 |
| 2004-05-26 | 215.52 |
| 2004-05-27 | 221.23 |
| 2004-05-28 | 218.70 |
| 2004-05-31 | . |
| 2004-06-01 | 217.72 |
| 2004-06-02 | 215.17 |
| 2004-06-03 | 210.71 |
| 2004-06-04 | 209.82 |
| 2004-06-07 | 212.83 |
| 2004-06-08 | 211.21 |
| 2004-06-09 | 209.04 |
| 2004-06-10 | 214.09 |
| 2004-06-11 | . |
| 2004-06-14 | 213.47 |
| 2004-06-15 | 211.63 |
| 2004-06-16 | 208.74 |
| 2004-06-17 | 207.98 |
| 2004-06-18 | 209.62 |
| 2004-06-21 | 209.39 |
| 2004-06-22 | 206.99 |
| 2004-06-23 | 207.48 |
| 2004-06-24 | 209.84 |
| 2004-06-25 | 210.63 |
| 2004-06-28 | 210.82 |
| 2004-06-29 | 209.00 |
| 2004-06-30 | 214.63 |
| 2004-07-01 | 215.37 |
| 2004-07-02 | 219.81 |
| 2004-07-05 | . |
| 2004-07-06 | 228.63 |
| 2004-07-07 | 230.15 |
| 2004-07-08 | 229.29 |
| 2004-07-09 | 228.25 |
| 2004-07-12 | 228.90 |
| 2004-07-13 | 226.56 |
| 2004-07-14 | 224.52 |
| 2004-07-15 | 223.75 |
| 2004-07-16 | 226.51 |
| 2004-07-19 | 228.80 |
| 2004-07-20 | 226.52 |
| 2004-07-21 | 222.91 |
| 2004-07-22 | 224.05 |
| 2004-07-23 | 221.16 |
| 2004-07-26 | 220.87 |
| 2004-07-27 | 222.12 |
| 2004-07-28 | 223.60 |
| 2004-07-29 | 223.09 |
| 2004-07-30 | 228.80 |
| 2004-08-02 | 233.40 |
| 2004-08-03 | 231.86 |
| 2004-08-04 | 229.99 |
| 2004-08-05 | 233.44 |
| 2004-08-06 | 235.57 |
| 2004-08-09 | 234.48 |
| 2004-08-10 | 235.40 |
| 2004-08-11 | 233.84 |
| 2004-08-12 | 235.07 |
| 2004-08-13 | 234.89 |
| 2004-08-16 | 235.01 |
| 2004-08-17 | 231.80 |
| 2004-08-18 | 228.99 |
| 2004-08-19 | 231.82 |
| 2004-08-20 | 232.47 |
| 2004-08-23 | 232.52 |
| 2004-08-24 | 229.69 |
| 2004-08-25 | 229.53 |
| 2004-08-26 | 230.64 |
| 2004-08-27 | 233.94 |
| 2004-08-30 | 231.12 |
| 2004-08-31 | 232.69 |
| 2004-09-01 | 233.11 |
| 2004-09-02 | 236.91 |
| 2004-09-03 | 232.63 |
| 2004-09-06 | . |
| 2004-09-07 | 238.44 |
| 2004-09-08 | 240.66 |
| 2004-09-09 | 241.79 |
| 2004-09-10 | 247.07 |
| 2004-09-13 | 247.70 |
| 2004-09-14 | 254.34 |
| 2004-09-15 | 249.17 |
| 2004-09-16 | 249.96 |
| 2004-09-17 | 249.70 |
| 2004-09-20 | 248.61 |
| 2004-09-21 | 246.63 |
| 2004-09-22 | 249.27 |
| 2004-09-23 | 251.79 |
| 2004-09-24 | 252.73 |
| 2004-09-27 | 258.11 |
| 2004-09-28 | 259.03 |
| 2004-09-29 | 257.00 |
| 2004-09-30 | 262.74 |
| 2004-10-01 | 260.47 |
| 2004-10-04 | 260.98 |
| 2004-10-05 | 264.97 |
| 2004-10-06 | 267.32 |
| 2004-10-07 | 263.82 |
| 2004-10-08 | 265.77 |
| 2004-10-11 | 265.12 |
| 2004-10-12 | 265.97 |
| 2004-10-13 | 265.63 |
| 2004-10-14 | 265.01 |
| 2004-10-15 | 266.49 |
| 2004-10-18 | 265.42 |
| 2004-10-19 | 265.53 |
| 2004-10-20 | 267.62 |
| 2004-10-21 | 267.64 |
| 2004-10-22 | 266.33 |
| 2004-10-25 | 267.29 |
| 2004-10-26 | 270.13 |
| 2004-10-27 | 276.94 |
| 2004-10-28 | 277.31 |
| 2004-10-29 | 277.10 |
| 2004-11-01 | 277.22 |
| 2004-11-02 | 278.98 |
| 2004-11-03 | 285.92 |
| 2004-11-04 | 285.84 |
| 2004-11-05 | 288.63 |
| 2004-11-08 | 285.13 |
| 2004-11-09 | 283.09 |
| 2004-11-10 | 287.84 |
| 2004-11-11 | 288.70 |
| 2004-11-12 | 290.63 |
| 2004-11-15 | 290.49 |
| 2004-11-16 | 289.55 |
| 2004-11-17 | 289.92 |
| 2004-11-18 | 286.18 |
| 2004-11-19 | 287.21 |
| 2004-11-22 | 283.29 |
| 2004-11-23 | 286.39 |
| 2004-11-24 | 285.96 |
| 2004-11-25 | . |
| 2004-11-26 | 292.77 |
| 2004-11-29 | 293.45 |
| 2004-11-30 | 289.02 |
| 2004-12-01 | 287.06 |
| 2004-12-02 | 288.15 |
| 2004-12-03 | 292.30 |
| 2004-12-06 | 294.35 |
| 2004-12-07 | 291.86 |
| 2004-12-08 | 284.54 |
| 2004-12-09 | 284.76 |
| 2004-12-10 | 287.48 |
| 2004-12-13 | 291.42 |
| 2004-12-14 | 290.13 |
| 2004-12-15 | 292.04 |
| 2004-12-16 | 293.08 |
| 2004-12-17 | 296.81 |
| 2004-12-20 | 299.19 |
| 2004-12-21 | 299.98 |
| 2004-12-22 | 300.95 |
| 2004-12-23 | 300.53 |
| 2004-12-24 | . |
| 2004-12-27 | 304.93 |
| 2004-12-28 | 305.09 |
| 2004-12-29 | 302.95 |
| 2004-12-30 | 305.36 |
| 2004-12-31 | 308.49 |
| 2005-01-03 | 305.72 |
| 2005-01-04 | 302.63 |
| 2005-01-05 | 301.05 |
| 2005-01-06 | 301.86 |
| 2005-01-07 | 306.56 |
| 2005-01-10 | 305.38 |
| 2005-01-11 | 308.92 |
| 2005-01-12 | 313.26 |
| 2005-01-13 | 310.67 |
| 2005-01-14 | 307.33 |
| 2005-01-17 | . |
| 2005-01-18 | 306.97 |
| 2005-01-19 | 310.29 |
| 2005-01-20 | 307.54 |
| 2005-01-21 | 306.68 |
| 2005-01-24 | 306.86 |
| 2005-01-25 | 302.27 |
| 2005-01-26 | 306.14 |
| 2005-01-27 | 312.44 |
#2005-01-28| 308.98
#2005-01-31| 307.81
#2005-02-01| 310.94
#2005-02-02| 313.69
#2005-02-03| 316.35
#2005-02-04| 318.19
#2005-02-07| 323.14
#2005-02-08| 317.77
#2005-02-09| 316.65
#2005-02-10| 318.21
#2005-02-11| 316.55
#2005-02-14| 316.89
#2005-02-15| 315.57
#2005-02-16| 314.48
#2005-02-17| 319.81
#2005-02-18| 321.42
#2005-02-21| .
#2005-02-22| 321.11
#2005-02-23| 323.38
#2005-02-24| 324.78
#2005-02-25| 325.10
#2005-02-28| 327.91
#2005-03-01| 329.95
#2005-03-02| 333.02
#2005-03-03| 332.93
#2005-03-04| 338.20
#2005-03-07| 334.70
#2005-03-08| 337.33
#2005-03-09| 335.55
#2005-03-10| 332.48
#2005-03-11| 335.40
#2005-03-14| 332.57
#2005-03-15| 335.51
#2005-03-16| 341.75
#2005-03-17| 339.45
#2005-03-18| 340.76
#2005-03-21| 343.46
#2005-03-22| 345.62
#2005-03-23| 336.75
#2005-03-24| 332.47
#2005-03-25| .
#2005-03-28| 331.29
#2005-03-29| 328.11
#2005-03-30| 329.12
#2005-03-31| 330.15
#2005-04-01| 332.01
#2005-04-04| 327.79
#2005-04-05| 333.52
#2005-04-06| 331.62
#2005-04-07| 334.75
#2005-04-08| 337.90
#2005-04-11| 336.23
#2005-04-12| 335.76
#2005-04-13| 338.62
#2005-04-14| 330.03
#2005-04-15| 317.17
#2005-04-18| 306.96
#2005-04-19| 318.09
#2005-04-20| 323.34
#2005-04-21| 319.86
#2005-04-22| 323.39
#2005-04-25| 321.71
#2005-04-26| 319.42
#2005-04-27| 316.03
#2005-04-28| 316.59
#2005-04-29| 317.47
#2005-05-02| 315.67
#2005-05-03| 311.98
#2005-05-04| 308.23
#2005-05-05| 310.03
#2005-05-06| 310.52
#2005-05-09| 310.61
#2005-05-10| 313.55
#2005-05-11| 316.50
#2005-05-12| 311.54
#2005-05-13| 305.24
#2005-05-16| 292.70
#2005-05-17| 289.72
#2005-05-18| 296.37
#2005-05-19| 299.37
#2005-05-20| 300.18
#2005-05-23| 305.08
#2005-05-24| 309.34
#2005-05-25| 308.28
#2005-05-26| 306.63
#2005-05-27| 306.01
#2005-05-30| .
#2005-05-31| 299.21
#2005-06-01| 299.70
#2005-06-02| 304.06
#2005-06-03| 305.73
#2005-06-06| 309.95
#2005-06-07| 312.48
#2005-06-08| 319.64
#2005-06-09| 323.04
#2005-06-10| 322.65
#2005-06-13| 322.34
#2005-06-14| 327.25
#2005-06-15| 330.25
#2005-06-16| 331.91
#2005-06-17| 337.72
#2005-06-20| 340.95
#2005-06-21| 343.27
#2005-06-22| 341.93
#2005-06-23| 338.78
#2005-06-24| 334.27
#2005-06-27| 336.08
#2005-06-28| 346.81
#2005-06-29| 342.67
#2005-06-30| 341.27
#2005-07-01| 334.49
#2005-07-04| .
#2005-07-05| 334.92
#2005-07-06| 333.51
#2005-07-07| 329.59
#2005-07-08| 331.17
#2005-07-11| 335.64
#2005-07-12| 341.10
#2005-07-13| 338.24
#2005-07-14| 340.10
#2005-07-15| 339.10
#2005-07-18| 340.95
#2005-07-19| 337.34
#2005-07-20| 338.27
#2005-07-21| 346.02
#2005-07-22| 350.73
#2005-07-25| 351.33
#2005-07-26| 349.26
#2005-07-27| 350.54
#2005-07-28| 348.77
#2005-07-29| 348.15
#2005-08-01| 346.54
#2005-08-02| 345.52
#2005-08-03| 348.84
#2005-08-04| 350.54
#2005-08-05| 345.55
#2005-08-08| 344.81
#2005-08-09| 344.03
#2005-08-10| 347.91
#2005-08-11| 355.08
#2005-08-12| 353.89
#2005-08-15| 351.72
#2005-08-16| 357.24
#2005-08-17| 356.00
#2005-08-18| 349.65
#2005-08-19| 349.40
#2005-08-22| 357.75
#2005-08-23| 368.33
#2005-08-24| 367.94
#2005-08-25| 368.73
#2005-08-26| 369.81
#2005-08-29| 362.13
#2005-08-30| 360.95
#2005-08-31| 361.44
#2005-09-01| 370.38
#2005-09-02| 367.97
#2005-09-05| .
#2005-09-06| 372.48
#2005-09-07| 376.19
#2005-09-08| 374.26
#2005-09-09| 374.98
#2005-09-12| 375.86
#2005-09-13| 377.34
#2005-09-14| 383.25
#2005-09-15| 376.07
#2005-09-16| 378.10
#2005-09-19| 375.26
#2005-09-20| 381.81
#2005-09-21| 385.66
#2005-09-22| 384.51
#2005-09-23| 386.14
#2005-09-26| 390.57
#2005-09-27| 387.58
#2005-09-28| 385.21
#2005-09-29| 387.45
#2005-09-30| 383.70
#2005-10-03| 386.28
#2005-10-04| 389.41
#2005-10-05| 376.78
#2005-10-06| 366.86
#2005-10-07| 370.51
#2005-10-10| 380.45
#2005-10-11| 377.54
#2005-10-12| 371.72
#2005-10-13| 364.63
#2005-10-14| 367.85
#2005-10-17| 371.81
#2005-10-18| 367.65
#2005-10-19| 366.19
#2005-10-20| 360.81
#2005-10-21| 355.74
#2005-10-24| 352.82
#2005-10-25| 356.71
#2005-10-26| 363.34
#2005-10-27| 364.25
#2005-10-28| 354.68
#2005-10-31| 361.71
#2005-11-01| 365.86
#2005-11-02| 362.41
#2005-11-03| 365.92
#2005-11-04| 363.23
#2005-11-07| 365.21
#2005-11-08| 369.79
#2005-11-09| 368.70
#2005-11-10| 368.42
#2005-11-11| 369.28
#2005-11-14| 368.63
#2005-11-15| 368.74
#2005-11-16| 367.31
#2005-11-17| 368.61
#2005-11-18| 373.41
#2005-11-21| 378.93
#2005-11-22| 373.78
#2005-11-23| 378.67
#2005-11-24| .
#2005-11-25| 376.22
#2005-11-28| 378.25
#2005-11-29| 379.00
#2005-11-30| 378.34
#2005-12-01| 378.20
#2005-12-02| 384.07
#2005-12-05| 386.79
#2005-12-06| 388.41
#2005-12-07| 385.82
#2005-12-08| 381.33
#2005-12-09| 379.87
#2005-12-12| 381.67
#2005-12-13| 377.92
#2005-12-14| 382.35
#2005-12-15| 379.86
#2005-12-16| 387.35
#2005-12-19| 389.44
#2005-12-20| 383.89
#2005-12-21| 384.03
#2005-12-22| 385.07
#2005-12-23| 385.36
#2005-12-26| .
#2005-12-27| 384.41
#2005-12-28| 391.87
#2005-12-29| 391.46
#2005-12-30| 391.10
#2006-01-02| .
#2006-01-03| 396.70
#2006-01-04| 401.50
#2006-01-05| 403.35
#2006-01-06| 404.38
#2006-01-09| 406.91
#2006-01-10| 405.09
#2006-01-11| 407.41
#2006-01-12| 410.60
#2006-01-13| 409.07
#2006-01-16| .
#2006-01-17| 400.07
#2006-01-18| 386.78
#2006-01-19| 391.53
#2006-01-20| 392.55
#2006-01-23| 392.39
#2006-01-24| 391.97
#2006-01-25| 398.85
#2006-01-26| 399.99
#2006-01-27| 401.27
#2006-01-30| 398.10
#2006-01-31| 400.08
#2006-02-01| 400.38
#2006-02-02| 398.57
#2006-02-03| 392.75
#2006-02-06| 399.07
#2006-02-07| 400.40
#2006-02-08| 398.52
#2006-02-09| 407.58
#2006-02-10| 405.79
#2006-02-13| 401.11
#2006-02-14| 407.33
#2006-02-15| 404.00
#2006-02-16| 400.52
#2006-02-17| 401.52
#2006-02-20| .
#2006-02-21| 402.78
#2006-02-22| 412.82
#2006-02-23| 419.01
#2006-02-24| 415.75
#2006-02-27| 417.89
#2006-02-28| 426.30
#2006-03-01| 418.13
#2006-03-02| 423.31
#2006-03-03| 422.44
#2006-03-06| 422.99
#2006-03-07| 418.71
#2006-03-08| 424.51
#2006-03-09| 424.35
#2006-03-10| 426.71
#2006-03-13| 430.72
#2006-03-14| 431.01
#2006-03-15| 432.39
#2006-03-16| 432.47
#2006-03-17| 425.72
#2006-03-20| 425.95
#2006-03-21| 421.68
#2006-03-22| 429.73
#2006-03-23| 424.22
#2006-03-24| 423.73
#2006-03-27| 420.33
#2006-03-28| 421.30
#2006-03-29| 418.63
#2006-03-30| 426.90
#2006-03-31| 421.64
#2006-04-03| 428.43
#2006-04-04| 427.59
#2006-04-05| 430.56
#2006-04-06| 429.64
#2006-04-07| 427.45
#2006-04-10| 429.64
#2006-04-11| 431.15
#2006-04-12| 423.06
#2006-04-13| 417.91
#2006-04-14| .
#2006-04-17| 425.23
#2006-04-18| 426.90
#2006-04-19| 434.18
#2006-04-20| 429.94
#2006-04-21| 435.05
#2006-04-24| 431.75
#2006-04-25| 433.15
#2006-04-26| 448.75
#2006-04-27| 451.39
#2006-04-28| 455.21
#2006-05-01| 460.56
#2006-05-02| 455.16
#2006-05-03| 456.21
#2006-05-04| 456.31
#2006-05-05| 465.90
#2006-05-08| 464.39
#2006-05-09| 467.90
#2006-05-10| 464.82
#2006-05-11| 461.59
#2006-05-12| 452.85
#2006-05-15| 437.73
#2006-05-16| 446.72
#2006-05-17| 443.56
#2006-05-18| 435.83
#2006-05-19| 430.04
#2006-05-22| 428.62
#2006-05-23| 422.30
#2006-05-24| 418.35
#2006-05-25| 412.25
#2006-05-26| 419.43
#2006-05-29| .
#2006-05-30| 425.70
#2006-05-31| 413.68
#2006-06-01| 413.07
#2006-06-02| 417.27
#2006-06-05| 424.49
#2006-06-06| 414.36
#2006-06-07| 411.39
#2006-06-08| 409.12
#2006-06-09| 411.94
#2006-06-12| 410.51
#2006-06-13| 395.61
#2006-06-14| 393.92
#2006-06-15| 395.90
#2006-06-16| 407.71
#2006-06-19| 399.57
#2006-06-20| 398.81
#2006-06-21| 399.65
#2006-06-22| 406.01
#2006-06-23| 399.90
#2006-06-26| 395.78
#2006-06-27| 403.30
#2006-06-28| 397.50
#2006-06-29| 406.13
#2006-06-30| 418.82
#2006-07-03| 416.83
#2006-07-04| .
#2006-07-05| 410.42
#2006-07-06| 416.37
#2006-07-07| 418.73
#2006-07-10| 415.10
#2006-07-11| 411.18
#2006-07-12| 413.37
#2006-07-13| 413.62
#2006-07-14| 402.61
#2006-07-17| 391.98
#2006-07-18| 393.25
#2006-07-19| 393.30
#2006-07-20| 401.13
#2006-07-21| 398.13
#2006-07-24| 397.12
#2006-07-25| 404.64
#2006-07-26| 399.79
#2006-07-27| 409.60
#2006-07-28| 407.82
#2006-07-31| 411.19
#2006-08-01| 408.63
#2006-08-02| 402.97
#2006-08-03| 402.29
#2006-08-04| 400.05
#2006-08-07| 394.46
#2006-08-08| 399.04
#2006-08-09| 395.72
#2006-08-10| 390.64
#2006-08-11| 392.99
#2006-08-14| 394.09
#2006-08-15| 382.34
#2006-08-16| 382.11
#2006-08-17| 390.83
#2006-08-18| 392.08
#2006-08-21| 397.11
#2006-08-22| 390.86
#2006-08-23| 391.90
#2006-08-24| 389.10
#2006-08-25| 390.86
#2006-08-28| 391.25
#2006-08-29| 392.02
#2006-08-30| 393.72
#2006-08-31| 404.27
#2006-09-01| 402.13
#2006-09-04| .
#2006-09-05| 412.24
#2006-09-06| 406.67
#2006-09-07| 401.17
#2006-09-08| 395.22
#2006-09-11| 387.62
#2006-09-12| 391.98
#2006-09-13| 395.99
#2006-09-14| 398.84
#2006-09-15| 395.53
#2006-09-18| 399.03
#2006-09-19| 397.16
#2006-09-20| 390.58
#2006-09-21| 394.11
#2006-09-22| 392.80
#2006-09-25| 396.93
#2006-09-26| 406.26
#2006-09-27| 424.66
#2006-09-28| 419.15
#2006-09-29| 420.55
#2006-10-02| 426.45
#2006-10-03| 420.66
#2006-10-04| 416.89
#2006-10-05| 430.88
#2006-10-06| 431.26
#2006-10-09| 430.44
#2006-10-10| 432.67
#2006-10-11| 440.22
#2006-10-12| 434.50
#2006-10-13| 439.33
#2006-10-16| 442.79
#2006-10-17| 440.48
#2006-10-18| 440.84
#2006-10-19| 443.44
#2006-10-20| 444.04
#2006-10-23| 448.15
#2006-10-24| 447.39
#2006-10-25| 460.89
#2006-10-26| 461.04
#2006-10-27| 460.30
#2006-10-30| 454.50
#2006-10-31| 451.68
#2006-11-01| 456.21
#2006-11-02| 452.61
#2006-11-03| 451.15
#2006-11-06| 450.78
#2006-11-07| 459.46
#2006-11-08| 450.99
#2006-11-09| 451.34
#2006-11-10| 456.95
#2006-11-13| 456.27
#2006-11-14| 458.18
#2006-11-15| 460.60
#2006-11-16| 454.28
#2006-11-17| 458.47
#2006-11-20| 453.15
#2006-11-21| 462.22
#2006-11-22| 468.24
#2006-11-23| .
#2006-11-24| 475.23
#2006-11-27| 479.37
#2006-11-28| 469.01
#2006-11-29| 477.12
#2006-11-30| 479.19
#2006-12-01| 472.65
#2006-12-04| 469.65
#2006-12-05| 470.71
#2006-12-06| 471.70
#2006-12-07| 471.56
#2006-12-08| 470.57
#2006-12-11| 466.36
#2006-12-12| 465.21
#2006-12-13| 484.80
#2006-12-14| 497.11
#2006-12-15| 491.96
#2006-12-18| 498.03
#2006-12-19| 496.72
#2006-12-20| 503.61
#2006-12-21| 500.35
#2006-12-22| 501.90
#2006-12-25| .
#2006-12-26| 500.85
#2006-12-27| 508.84
#2006-12-28| 510.46
#2006-12-29| 511.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 517.31
#2007-01-04| 512.68
#2007-01-05| 501.98
#2007-01-08| 493.03
#2007-01-09| 499.47
#2007-01-10| 496.35
#2007-01-11| 497.34
#2007-01-12| 504.71
#2007-01-15| .
#2007-01-16| 509.44
#2007-01-17| 509.94
#2007-01-18| 511.65
#2007-01-19| 513.05
#2007-01-22| 516.15
#2007-01-23| 521.39
#2007-01-24| 514.40
#2007-01-25| 518.48
#2007-01-26| 514.75
#2007-01-29| 508.08
#2007-01-30| 512.20
#2007-01-31| 509.67
#2007-02-01| 506.13
#2007-02-02| 511.09
#2007-02-05| 512.03
#2007-02-06| 520.88
#2007-02-07| 520.95
#2007-02-08| 522.68
#2007-02-09| 517.55
#2007-02-12| 515.09
#2007-02-13| 516.03
#2007-02-14| 523.78
#2007-02-15| 524.65
#2007-02-16| 527.39
#2007-02-19| .
#2007-02-20| 522.65
#2007-02-21| 546.57
#2007-02-22| 546.66
#2007-02-23| 547.09
#2007-02-26| 555.05
#2007-02-27| 550.80
#2007-02-28| 536.22
#2007-03-01| 534.44
#2007-03-02| 532.09
#2007-03-05| 513.87
#2007-03-06| 518.28
#2007-03-07| 530.49
#2007-03-08| 524.82
#2007-03-09| 528.61
#2007-03-12| 542.47
#2007-03-13| 542.94
#2007-03-14| 532.11
#2007-03-15| 543.03
#2007-03-16| 548.39
#2007-03-19| 551.50
#2007-03-20| 556.73
#2007-03-21| 556.56
#2007-03-22| 577.54
#2007-03-23| 579.62
#2007-03-26| 583.94
#2007-03-27| 582.18
#2007-03-28| 577.66
#2007-03-29| 578.70
#2007-03-30| 578.54
#2007-04-02| 577.72
#2007-04-03| 587.32
#2007-04-04| 598.71
#2007-04-05| 600.89
#2007-04-06| .
#2007-04-09| 598.76
#2007-04-10| 607.55
#2007-04-11| 600.57
#2007-04-12| 600.48
#2007-04-13| 610.79
#2007-04-16| 611.07
#2007-04-17| 608.87
#2007-04-18| 603.60
#2007-04-19| 593.43
#2007-04-20| 604.02
#2007-04-23| 606.43
#2007-04-24| 603.91
#2007-04-25| 608.21
#2007-04-26| 611.78
#2007-04-27| 607.23
#2007-04-30| 607.87
#2007-05-01| 602.99
#2007-05-02| 611.33
#2007-05-03| 610.81
#2007-05-04| 610.87
#2007-05-07| 614.04
#2007-05-08| 611.90
#2007-05-09| 613.76
#2007-05-10| 620.51
#2007-05-11| 615.87
#2007-05-14| 625.96
#2007-05-15| 624.92
#2007-05-16| 618.44
#2007-05-17| 625.29
#2007-05-18| 622.35
#2007-05-21| 629.60
#2007-05-22| 628.14
#2007-05-23| 626.32
#2007-05-24| 613.24
#2007-05-25| 607.51
#2007-05-28| .
#2007-05-29| 601.94
#2007-05-30| 596.13
#2007-05-31| 608.49
#2007-06-01| 611.15
#2007-06-04| 621.83
#2007-06-05| 616.39
#2007-06-06| 614.59
#2007-06-07| 614.94
#2007-06-08| 602.52
#2007-06-11| 601.06
#2007-06-12| 601.73
#2007-06-13| 593.20
#2007-06-14| 602.84
#2007-06-15| 609.11
#2007-06-18| 614.57
#2007-06-19| 619.88
#2007-06-20| 627.38
#2007-06-21| 624.63
#2007-06-22| 631.13
#2007-06-25| 624.25
#2007-06-26| 625.74
#2007-06-27| 598.99
#2007-06-28| 613.10
#2007-06-29| 616.46
#2007-07-02| 631.10
#2007-07-03| 617.35
#2007-07-04| .
#2007-07-05| 620.72
#2007-07-06| 618.40
#2007-07-09| 622.88
#2007-07-10| 617.72
#2007-07-11| 611.53
#2007-07-12| 616.48
#2007-07-13| 623.52
#2007-07-16| 624.74
#2007-07-17| 625.91
#2007-07-18| 625.25
#2007-07-19| 640.39
#2007-07-20| 646.87
#2007-07-23| 641.94
#2007-07-24| 655.70
#2007-07-25| 648.75
#2007-07-26| 631.01
#2007-07-27| 608.41
#2007-07-30| 614.08
#2007-07-31| 619.46
#2007-08-01| 597.29
#2007-08-02| 612.27
#2007-08-03| 612.78
#2007-08-06| 599.57
#2007-08-07| 609.11
#2007-08-08| 619.17
#2007-08-09| 623.21
#2007-08-10| 605.30
#2007-08-13| 608.63
#2007-08-14| 605.52
#2007-08-15| 583.67
#2007-08-16| 536.42
#2007-08-17| 535.88
#2007-08-20| 567.67
#2007-08-21| 570.62
#2007-08-22| 583.44
#2007-08-23| 609.90
#2007-08-24| 608.60
#2007-08-27| 628.66
#2007-08-28| 619.12
#2007-08-29| 610.86
#2007-08-30| 619.37
#2007-08-31| 620.74
#2007-09-03| .
#2007-09-04| 640.31
#2007-09-05| 635.10
#2007-09-06| 643.07
#2007-09-07| 646.81
#2007-09-10| 641.51
#2007-09-11| 648.66
#2007-09-12| 647.10
#2007-09-13| 649.09
#2007-09-14| 657.31
#2007-09-17| 658.19
#2007-09-18| 657.73
#2007-09-19| 684.89
#2007-09-20| 689.02
#2007-09-21| 682.40
#2007-09-24| 675.73
#2007-09-25| 687.78
#2007-09-26| 699.32
#2007-09-27| 711.90
#2007-09-28| 718.48
#2007-10-01| 723.61
#2007-10-02| 724.60
#2007-10-03| 717.80
#2007-10-04| 705.90
#2007-10-05| 717.33
#2007-10-08| 717.91
#2007-10-09| 719.12
#2007-10-10| 717.98
#2007-10-11| 712.80
#2007-10-12| 704.75
#2007-10-15| 699.01
#2007-10-16| 686.59
#2007-10-17| 709.84
#2007-10-18| 714.38
#2007-10-19| 709.09
#2007-10-22| 685.45
#2007-10-23| 715.85
#2007-10-24| 723.77
#2007-10-25| 740.41
#2007-10-26| 759.29
#2007-10-29| 769.27
#2007-10-30| 757.81
#2007-10-31| 759.73
#2007-11-01| 748.50
#2007-11-02| 730.97
#2007-11-05| 713.81
#2007-11-06| 722.46
#2007-11-07| 736.29
#2007-11-08| 715.68
#2007-11-09| 714.31
#2007-11-12| 673.65
#2007-11-13| 690.36
#2007-11-14| 711.29
#2007-11-15| 700.21
#2007-11-16| 693.02
#2007-11-19| 701.00
#2007-11-20| 690.09
#2007-11-21| 662.47
#2007-11-22| .
#2007-11-23| 686.22
#2007-11-26| 697.67
#2007-11-27| 694.34
#2007-11-28| 701.12
#2007-11-29| 701.69
#2007-11-30| 712.06
#2007-12-03| 701.26
#2007-12-04| 697.66
#2007-12-05| 693.95
#2007-12-06| 711.38
#2007-12-07| 726.64
#2007-12-10| 724.34
#2007-12-11| 722.02
#2007-12-12| 725.55
#2007-12-13| 722.06
#2007-12-14| 702.51
#2007-12-17| 688.87
#2007-12-18| 687.60
#2007-12-19| 686.25
#2007-12-20| 681.46
#2007-12-21| 694.06
#2007-12-24| 703.13
#2007-12-25| .
#2007-12-26| 705.02
#2007-12-27| 708.67
#2007-12-28| 717.74
#2007-12-31| 721.89
#2008-01-01| .
#2008-01-02| 725.69
#2008-01-03| 725.63
#2008-01-04| 707.87
#2008-01-07| 690.45
#2008-01-08| 707.26
#2008-01-09| 703.14
#2008-01-10| 716.49
#2008-01-11| 713.93
#2008-01-14| 718.73
#2008-01-15| 710.10
#2008-01-16| 680.84
#2008-01-17| 685.61
#2008-01-18| 673.33
#2008-01-21| .
#2008-01-22| 622.57
#2008-01-23| 648.14
#2008-01-24| 673.06
#2008-01-25| 692.83
#2008-01-28| 694.12
#2008-01-29| 706.27
#2008-01-30| 703.80
#2008-01-31| 689.41
#2008-02-01| 720.87
#2008-02-04| 722.63
#2008-02-05| 701.22
#2008-02-06| 686.07
#2008-02-07| 690.00
#2008-02-08| 704.62
#2008-02-11| 703.58
#2008-02-12| 678.41
#2008-02-13| 652.88
#2008-02-14| 664.85
#2008-02-15| 649.59
#2008-02-18| .
#2008-02-19| 655.11
#2008-02-20| 673.30
#2008-02-21| 686.12
#2008-02-22| 689.09
#2008-02-25| 708.63
#2008-02-26| 723.87
#2008-02-27| 746.85
#2008-02-28| 729.47
#2008-02-29| 712.01
#2008-03-03| 713.28
#2008-03-04| 706.60
#2008-03-05| 717.74
#2008-03-06| 706.62
#2008-03-07| 699.82
#2008-03-10| 684.35
#2008-03-11| 669.32
#2008-03-12| 678.49
#2008-03-13| 676.49
#2008-03-14| 679.97
#2008-03-17| 664.30
#2008-03-18| 676.34
#2008-03-19| 690.22
#2008-03-20| 676.33
#2008-03-21| .
#2008-03-24| 684.18
#2008-03-25| 693.07
#2008-03-26| 690.94
#2008-03-27| 691.35
#2008-03-28| 677.40
#2008-03-31| 685.09
#2008-04-01| 671.97
#2008-04-02| 695.84
#2008-04-03| 708.52
#2008-04-04| 717.34
#2008-04-07| 716.17
#2008-04-08| 706.79
#2008-04-09| 702.22
#2008-04-10| 694.22
#2008-04-11| 694.94
#2008-04-14| 682.94
#2008-04-15| 693.97
#2008-04-16| 716.57
#2008-04-17| 713.90
#2008-04-18| 706.08
#2008-04-21| 734.80
#2008-04-22| 745.09
#2008-04-23| 760.28
#2008-04-24| 738.39
#2008-04-25| 733.37
#2008-04-28| 746.36
#2008-04-29| 740.71
#2008-04-30| 751.25
#2008-05-01| 733.50
#2008-05-02| 748.66
#2008-05-05| 757.49
#2008-05-06| 756.59
#2008-05-07| 747.98
#2008-05-08| 756.21
#2008-05-09| 747.05
#2008-05-12| 745.76
#2008-05-13| 736.90
#2008-05-14| 730.25
#2008-05-15| 762.58
#2008-05-16| 750.89
#2008-05-19| 751.70
#2008-05-20| 756.89
#2008-05-21| 773.16
#2008-05-22| 769.62
#2008-05-23| 757.13
#2008-05-26| .
#2008-05-27| 750.05
#2008-05-28| 734.72
#2008-05-29| 736.53
#2008-05-30| 746.29
#2008-06-02| 739.59
#2008-06-03| 738.85
#2008-06-04| 747.37
#2008-06-05| 747.74
#2008-06-06| 760.60
#2008-06-09| 754.07
#2008-06-10| 730.04
#2008-06-11| 732.38
#2008-06-12| 704.88
#2008-06-13| 715.10
#2008-06-16| 710.68
#2008-06-17| 707.87
#2008-06-18| 725.01
#2008-06-19| 715.64
#2008-06-20| 722.29
#2008-06-23| 704.47
#2008-06-24| 701.46
#2008-06-25| 696.78
#2008-06-26| 685.85
#2008-06-27| 671.19
#2008-06-30| 669.51
#2008-07-01| 662.08
#2008-07-02| 677.39
#2008-07-03| 668.11
#2008-07-04| .
#2008-07-07| 642.05
#2008-07-08| 631.57
#2008-07-09| 643.38
#2008-07-10| 640.72
#2008-07-11| 658.76
#2008-07-14| 652.94
#2008-07-15| 653.14
#2008-07-16| 648.02
#2008-07-17| 665.68
#2008-07-18| 683.54
#2008-07-21| 686.43
#2008-07-22| 645.38
#2008-07-23| 655.32
#2008-07-24| 668.87
#2008-07-25| 658.08
#2008-07-28| 650.82
#2008-07-29| 640.87
#2008-07-30| 637.23
#2008-07-31| 645.52
#2008-08-01| 640.04
#2008-08-04| 643.76
#2008-08-05| 627.77
#2008-08-06| 643.28
#2008-08-07| 636.15
#2008-08-08| 636.23
#2008-08-11| 662.24
#2008-08-12| 659.24
#2008-08-13| 652.54
#2008-08-14| 644.04
#2008-08-15| 633.25
#2008-08-18| 629.55
#2008-08-19| 633.05
#2008-08-20| 639.08
#2008-08-21| 636.58
#2008-08-22| 646.17
#2008-08-25| 660.60
#2008-08-26| 650.15
#2008-08-27| 652.54
#2008-08-28| 667.60
#2008-08-29| 688.85
#2008-09-01| .
#2008-09-02| 676.18
#2008-09-03| 664.97
#2008-09-04| 657.65
#2008-09-05| 627.31
#2008-09-08| 647.49
#2008-09-09| 633.75
#2008-09-10| 638.95
#2008-09-11| 622.95
#2008-09-12| 642.90
#2008-09-15| 626.64
#2008-09-16| 610.71
#2008-09-17| 618.94
#2008-09-18| 612.06
#2008-09-19| 630.76
#2008-09-22| 635.88
#2008-09-23| 624.33
#2008-09-24| 633.29
#2008-09-25| 629.28
#2008-09-26| 632.31
#2008-09-29| 622.07
#2008-09-30| 589.97
#2008-10-01| 610.63
#2008-10-02| 605.96
#2008-10-03| 623.83
#2008-10-06| 540.78
#2008-10-07| 553.67
#2008-10-08| 500.87
#2008-10-09| 540.08
#2008-10-10| 475.58
#2008-10-13| 508.26
#2008-10-14| 534.50
#2008-10-15| 526.67
#2008-10-16| 489.57
#2008-10-17| 499.57
#2008-10-20| 516.50
#2008-10-21| 502.76
#2008-10-22| 480.22
#2008-10-23| 463.90
#2008-10-24| 436.91
#2008-10-27| 433.14
#2008-10-28| 439.89
#2008-10-29| 481.79
#2008-10-30| 477.92
#2008-10-31| 481.90
#2008-11-03| 509.54
#2008-11-04| 532.24
#2008-11-05| 523.75
#2008-11-06| 500.91
#2008-11-07| 496.23
#2008-11-10| 514.30
#2008-11-11| 473.50
#2008-11-12| 470.94
#2008-11-13| 463.24
#2008-11-14| 491.62
#2008-11-17| 469.91
#2008-11-18| 453.16
#2008-11-19| 452.44
#2008-11-20| 408.17
#2008-11-21| 396.02
#2008-11-24| 419.98
#2008-11-25| 432.10
#2008-11-26| 426.88
#2008-11-27| .
#2008-11-28| 454.92
#2008-12-01| 445.29
#2008-12-02| 435.30
#2008-12-03| 427.51
#2008-12-04| 427.08
#2008-12-05| 414.25
#2008-12-08| 452.82
#2008-12-09| 449.86
#2008-12-10| 450.51
#2008-12-11| 439.73
#2008-12-12| 410.18
#2008-12-15| 406.95
#2008-12-16| 412.32
#2008-12-17| 439.37
#2008-12-18| 454.44
#2008-12-19| 451.76
#2008-12-22| 465.11
#2008-12-23| 458.90
#2008-12-24| 467.44
#2008-12-25| .
#2008-12-26| 465.90
#2008-12-29| 472.47
#2008-12-30| 474.30
#2008-12-31| 488.73
#2009-01-01| .
#2009-01-02| 490.09
#2009-01-05| 472.63
#2009-01-06| 468.44
#2009-01-07| 458.40
#2009-01-08| 457.92
#2009-01-09| 474.91
#2009-01-12| 459.35
#2009-01-13| 454.98
#2009-01-14| 453.23
#2009-01-15| 442.45
#2009-01-16| 461.89
#2009-01-19| .
#2009-01-20| 441.01
#2009-01-21| 444.42
#2009-01-22| 461.26
#2009-01-23| 455.59
#2009-01-26| 461.47
#2009-01-27| 472.29
#2009-01-28| 485.88
#2009-01-29| 476.91
#2009-01-30| 470.94
#2009-02-02| 454.45
#2009-02-03| 455.09
#2009-02-04| 451.36
#2009-02-05| 459.59
#2009-02-06| 480.10
#2009-02-09| 491.11
#2009-02-10| 476.13
#2009-02-11| 464.47
#2009-02-12| 454.03
#2009-02-13| 471.88
#2009-02-16| .
#2009-02-17| 462.11
#2009-02-18| 453.39
#2009-02-19| 463.56
#2009-02-20| 457.43
#2009-02-23| 455.39
#2009-02-24| 456.41
#2009-02-25| 458.23
#2009-02-26| 469.81
#2009-02-27| 447.05
#2009-03-02| 420.30
#2009-03-03| 430.29
#2009-03-04| 425.68
#2009-03-05| 422.42
#2009-03-06| 426.90
#2009-03-09| 419.06
#2009-03-10| 430.71
#2009-03-11| 424.29
#2009-03-12| 406.23
#2009-03-13| 416.37
#2009-03-16| 423.70
#2009-03-17| 425.83
#2009-03-18| 419.86
#2009-03-19| 426.60
#2009-03-20| 417.42
#2009-03-23| 427.52
#2009-03-24| 422.39
#2009-03-25| 434.38
#2009-03-26| 445.21
#2009-03-27| 448.77
#2009-03-30| 436.13
#2009-03-31| 444.54
#2009-04-01| 440.14
#2009-04-02| 458.11
#2009-04-03| 444.63
#2009-04-06| 447.91
#2009-04-07| 455.93
#2009-04-08| 448.02
#2009-04-09| 452.89
#2009-04-10| .
#2009-04-13| 459.30
#2009-04-14| 457.55
#2009-04-15| 454.00
#2009-04-16| 455.46
#2009-04-17| 460.04
#2009-04-20| 445.89
#2009-04-21| 444.09
#2009-04-22| 441.41
#2009-04-23| 443.36
#2009-04-24| 454.76
#2009-04-27| 446.72
#2009-04-28| 451.97
#2009-04-29| 467.19
#2009-04-30| 489.93
#2009-05-01| 486.42
#2009-05-04| 497.31
#2009-05-05| 487.12
#2009-05-06| 485.97
#2009-05-07| 483.58
#2009-05-08| 480.81
#2009-05-11| 489.57
#2009-05-12| 482.85
#2009-05-13| 482.52
#2009-05-14| 476.55
#2009-05-15| 484.12
#2009-05-18| 490.66
#2009-05-19| 500.87
#2009-05-20| 498.43
#2009-05-21| 496.89
#2009-05-22| 499.63
#2009-05-25| .
#2009-05-26| 489.43
#2009-05-27| 497.47
#2009-05-28| 480.22
#2009-05-29| 496.65
#2009-06-01| 506.16
#2009-06-02| 517.97
#2009-06-03| 513.87
#2009-06-04| 507.99
#2009-06-05| 494.61
#2009-06-08| 485.07
#2009-06-09| 510.88
#2009-06-10| 524.06
#2009-06-11| 527.03
#2009-06-12| 523.40
#2009-06-15| 513.97
#2009-06-16| 515.02
#2009-06-17| 506.56
#2009-06-18| 522.90
#2009-06-19| 530.37
#2009-06-22| 520.46
#2009-06-23| 511.01
#2009-06-24| 526.55
#2009-06-25| 523.58
#2009-06-26| 535.91
#2009-06-29| 534.01
#2009-06-30| 538.74
#2009-07-01| 531.71
#2009-07-02| 524.00
#2009-07-03| .
#2009-07-06| 503.64
#2009-07-07| 509.48
#2009-07-08| 496.85
#2009-07-09| 495.93
#2009-07-10| 492.64
#2009-07-13| 487.39
#2009-07-14| 491.88
#2009-07-15| 502.76
#2009-07-16| 507.36
#2009-07-17| 504.11
#2009-07-20| 515.66
#2009-07-21| 519.82
#2009-07-22| 513.11
#2009-07-23| 517.10
#2009-07-24| 509.23
#2009-07-27| 511.51
#2009-07-28| 520.35
#2009-07-29| 518.65
#2009-07-30| 530.05
#2009-07-31| 532.96
#2009-08-03| 537.12
#2009-08-04| 534.07
#2009-08-05| 544.05
#2009-08-06| 552.59
#2009-08-07| 552.35
#2009-08-10| 557.04
#2009-08-11| 549.92
#2009-08-12| 557.05
#2009-08-13| 572.32
#2009-08-14| 577.56
#2009-08-17| 570.63
#2009-08-18| 577.28
#2009-08-19| 570.26
#2009-08-20| 559.42
#2009-08-21| 563.08
#2009-08-24| 569.52
#2009-08-25| 564.91
#2009-08-26| 561.83
#2009-08-27| 564.70
#2009-08-28| 584.21
#2009-08-31| 578.57
#2009-09-01| 575.64
#2009-09-02| 576.52
#2009-09-03| 584.67
#2009-09-04| 594.66
#2009-09-07| .
#2009-09-08| 617.74
#2009-09-09| 618.32
#2009-09-10| 618.17
#2009-09-11| 623.14
#2009-09-14| 611.32
#2009-09-15| 613.94
#2009-09-16| 627.66
#2009-09-17| 634.43
#2009-09-18| 624.20
#2009-09-21| 621.99
#2009-09-22| 629.78
#2009-09-23| 629.32
#2009-09-24| 628.09
#2009-09-25| 622.43
#2009-09-28| 616.45
#2009-09-29| 624.22
#2009-09-30| 633.18
#2009-10-01| 628.57
#2009-10-02| 615.26
#2009-10-05| 619.48
#2009-10-06| 626.62
#2009-10-07| 624.84
#2009-10-08| 640.72
#2009-10-09| 626.35
#2009-10-12| 630.35
#2009-10-13| 626.25
#2009-10-14| 636.12
#2009-10-15| 643.72
#2009-10-16| 642.11
#2009-10-19| 645.72
#2009-10-20| 646.56
#2009-10-21| 650.61
#2009-10-22| 650.33
#2009-10-23| 649.95
#2009-10-26| 643.07
#2009-10-27| 633.74
#2009-10-28| 627.37
#2009-10-29| 639.51
#2009-10-30| 626.07
#2009-11-02| 618.98
#2009-11-03| 616.29
#2009-11-04| 619.82
#2009-11-05| 622.29
#2009-11-06| 630.50
#2009-11-09| 643.04
#2009-11-10| 645.99
#2009-11-11| 651.84
#2009-11-12| 648.06
#2009-11-13| 647.83
#2009-11-16| 654.52
#2009-11-17| 647.27
#2009-11-18| 645.36
#2009-11-19| 634.71
#2009-11-20| 629.84
#2009-11-23| 643.38
#2009-11-24| 634.49
#2009-11-25| 648.10
#2009-11-26| .
#2009-11-27| 621.63
#2009-11-30| 637.08
#2009-12-01| 643.20
#2009-12-02| 651.53
#2009-12-03| 649.87
#2009-12-04| 633.36
#2009-12-07| 638.14
#2009-12-08| 628.58
#2009-12-09| 619.27
#2009-12-10| 620.89
#2009-12-11| 620.34
#2009-12-14| 625.48
#2009-12-15| 622.63
#2009-12-16| 615.21
#2009-12-17| 608.58
#2009-12-18| 617.79
#2009-12-21| 617.66
#2009-12-22| 621.88
#2009-12-23| 630.83
#2009-12-24| 636.94
#2009-12-25| .
#2009-12-28| 640.58
#2009-12-29| 648.31
#2009-12-30| 640.57
#2009-12-31| 649.69
#2010-01-01| .
#2010-01-04| 659.73
#2010-01-05| 652.48
#2010-01-06| 651.05
#2010-01-07| 652.61
#2010-01-08| 651.60
#2010-01-11| 659.55
#2010-01-12| 652.09
#2010-01-13| 648.59
#2010-01-14| 652.74
#2010-01-15| 649.57
#2010-01-18| .
#2010-01-19| 638.95
#2010-01-20| 630.45
#2010-01-21| 625.12
#2010-01-22| 622.48
#2010-01-25| 625.14
#2010-01-26| 621.82
#2010-01-27| 618.74
#2010-01-28| 614.22
#2010-01-29| 607.14
#2010-02-01| 603.12
#2010-02-02| 604.94
#2010-02-03| 602.04
#2010-02-04| 595.89
#2010-02-05| 594.41
#2010-02-08| 596.04
#2010-02-09| 603.09
#2010-02-10| 603.51
#2010-02-11| 610.56
#2010-02-12| 606.88
#2010-02-15| .
#2010-02-16| 621.00
#2010-02-17| 638.81
#2010-02-18| 641.55
#2010-02-19| 639.32
#2010-02-22| 654.04
#2010-02-23| 649.84
#2010-02-24| 642.61
#2010-02-25| 630.10
#2010-02-26| 637.27
#2010-03-01| 647.25
#2010-03-02| 648.66
#2010-03-03| 648.61
#2010-03-04| 643.84
#2010-03-05| 659.11
#2010-03-08| 664.44
#2010-03-09| 670.12
#2010-03-10| 673.38
#2010-03-11| 674.81
#2010-03-12| 675.22
#2010-03-15| 668.13
#2010-03-16| 674.02
#2010-03-17| 688.11
#2010-03-18| 680.52
#2010-03-19| 680.89
#2010-03-22| 679.28
#2010-03-23| 676.81
#2010-03-24| 679.10
#2010-03-25| 684.88
#2010-03-26| 690.16
#2010-03-29| 692.35
#2010-03-30| 696.21
#2010-03-31| 697.99
#2010-04-01| 696.74
#2010-04-02| .
#2010-04-05| 696.32
#2010-04-06| 699.01
#2010-04-07| 702.06
#2010-04-08| 701.98
#2010-04-09| 705.28
#2010-04-12| 704.83
#2010-04-13| 701.11
#2010-04-14| 721.11
#2010-04-15| 712.73
#2010-04-16| 716.22
#2010-04-19| 706.34
#2010-04-20| 715.26
#2010-04-21| 718.69
#2010-04-22| 705.98
#2010-04-23| 671.65
#2010-04-26| 675.58
#2010-04-27| 656.05
#2010-04-28| 658.47
#2010-04-29| 659.88
#2010-04-30| 657.47
#2010-05-03| 655.40
#2010-05-04| 654.03
#2010-05-05| 650.50
#2010-05-06| 650.81
#2010-05-07| 623.39
#2010-05-10| 637.35
#2010-05-11| 632.35
#2010-05-12| 635.51
#2010-05-13| 646.63
#2010-05-14| 640.30
#2010-05-17| 617.87
#2010-05-18| 614.95
#2010-05-19| 583.65
#2010-05-20| 572.67
#2010-05-21| 551.06
#2010-05-24| 552.29
#2010-05-25| 535.38
#2010-05-26| 541.29
#2010-05-27| 546.30
#2010-05-28| 560.17
#2010-05-31| .
#2010-06-01| 561.31
#2010-06-02| 557.21
#2010-06-03| 570.50
#2010-06-04| 570.14
#2010-06-07| 556.61
#2010-06-08| 563.20
#2010-06-09| 584.66
#2010-06-10| 590.38
#2010-06-11| 595.46
#2010-06-14| 606.47
#2010-06-15| 605.29
#2010-06-16| 606.24
#2010-06-17| 606.39
#2010-06-18| 613.32
#2010-06-21| 626.03
#2010-06-22| 621.90
#2010-06-23| 601.18
#2010-06-24| 600.55
#2010-06-25| 590.80
#2010-06-28| 595.38
#2010-06-29| 578.63
#2010-06-30| 569.10
#2010-07-01| 555.93
#2010-07-02| 564.67
#2010-07-05| .
#2010-07-06| 570.71
#2010-07-07| 569.92
#2010-07-08| 590.10
#2010-07-09| 595.87
#2010-07-12| 592.87
#2010-07-13| 602.50
#2010-07-14| 605.34
#2010-07-15| 592.32
#2010-07-16| 585.43
#2010-07-19| 582.21
#2010-07-20| 589.63
#2010-07-21| 593.25
#2010-07-22| 591.43
#2010-07-23| 602.34
#2010-07-26| 608.93
#2010-07-27| 612.08
#2010-07-28| 607.30
#2010-07-29| 610.30
#2010-07-30| 612.07
#2010-08-02| 624.88
#2010-08-03| 618.67
#2010-08-04| 621.41
#2010-08-05| 622.62
#2010-08-06| 628.03
#2010-08-09| 632.21
#2010-08-10| 621.15
#2010-08-11| 615.00
#2010-08-12| 602.44
#2010-08-13| 601.52
#2010-08-16| 596.55
#2010-08-17| 604.13
#2010-08-18| 590.73
#2010-08-19| 587.02
#2010-08-20| 576.00
#2010-08-23| 581.75
#2010-08-24| 578.15
#2010-08-25| 574.34
#2010-08-26| 581.57
#2010-08-27| 591.11
#2010-08-30| 600.86
#2010-08-31| 601.90
#2010-09-01| 617.92
#2010-09-02| 622.98
#2010-09-03| 627.60
#2010-09-06| .
#2010-09-07| 628.26
#2010-09-08| 626.87
#2010-09-09| 634.63
#2010-09-10| 626.26
#2010-09-13| 631.45
#2010-09-14| 630.05
#2010-09-15| 632.23
#2010-09-16| 624.92
#2010-09-17| 626.71
#2010-09-20| 632.36
#2010-09-21| 628.55
#2010-09-22| 645.75
#2010-09-23| 654.03
#2010-09-24| 662.45
#2010-09-27| 667.22
#2010-09-28| 666.21
#2010-09-29| 667.31
#2010-09-30| 663.47
#2010-10-01| 660.99
#2010-10-04| 661.17
#2010-10-05| 664.68
#2010-10-06| 675.46
#2010-10-07| 676.88
#2010-10-08| 673.31
#2010-10-11| 672.09
#2010-10-12| 660.51
#2010-10-13| 668.51
#2010-10-14| 669.45
#2010-10-15| 665.85
#2010-10-18| 664.10
#2010-10-19| 654.16
#2010-10-20| 667.60
#2010-10-21| 671.77
#2010-10-22| 673.37
#2010-10-25| 684.56
#2010-10-26| 680.90
#2010-10-27| 664.93
#2010-10-28| 674.29
#2010-10-29| 671.72
#2010-11-01| 680.60
#2010-11-02| 687.48
#2010-11-03| 692.82
#2010-11-04| 713.53
#2010-11-05| 715.43
#2010-11-08| 718.35
#2010-11-09| 721.57
#2010-11-10| 707.88
#2010-11-11| 710.42
#2010-11-12| 699.74
#2010-11-15| 703.60
#2010-11-16| 691.66
#2010-11-17| 690.99
#2010-11-18| 704.17
#2010-11-19| 702.65
#2010-11-22| 712.66
#2010-11-23| 702.33
#2010-11-24| 711.19
#2010-11-25| .
#2010-11-26| 701.92
#2010-11-29| 703.68
#2010-11-30| 697.92
#2010-12-01| 700.84
#2010-12-02| 718.24
#2010-12-03| 725.69
#2010-12-06| 737.52
#2010-12-07| 740.65
#2010-12-08| 726.82
#2010-12-09| 746.75
#2010-12-10| 742.78
#2010-12-13| 749.73
#2010-12-14| 749.44
#2010-12-15| 742.06
#2010-12-16| 741.87
#2010-12-17| 747.43
#2010-12-20| 748.94
#2010-12-21| 750.74
#2010-12-22| 755.74
#2010-12-23| 759.52
#2010-12-24| .
#2010-12-27| 758.51
#2010-12-28| 764.75
#2010-12-29| 770.60
#2010-12-30| 772.41
#2010-12-31| 776.54
#2011-01-03| 771.69
#2011-01-04| 766.37
#2011-01-05| 756.50
#2011-01-06| 753.78
#2011-01-07| 752.19
#2011-01-10| 748.03
#2011-01-11| 744.20
#2011-01-12| 751.56
#2011-01-13| 765.56
#2011-01-14| 757.57
#2011-01-17| .
#2011-01-18| 773.66
#2011-01-19| 783.28
#2011-01-20| 764.97
#2011-01-21| 762.17
#2011-01-24| 767.19
#2011-01-25| 767.73
#2011-01-26| 768.89
#2011-01-27| 776.11
#2011-01-28| 770.83
#2011-01-31| 764.75
#2011-02-01| 766.33
#2011-02-02| 770.32
#2011-02-03| 771.04
#2011-02-04| 780.67
#2011-02-07| 780.22
#2011-02-08| 783.36
#2011-02-09| 774.40
#2011-02-10| 767.77
#2011-02-11| 764.51
#2011-02-14| 773.35
#2011-02-15| 775.21
#2011-02-16| 767.13
#2011-02-17| 756.17
#2011-02-18| 760.10
#2011-02-21| .
#2011-02-22| 746.50
#2011-02-23| 744.46
#2011-02-24| 749.11
#2011-02-25| 754.17
#2011-02-28| 754.57
#2011-03-01| 748.88
#2011-03-02| 752.56
#2011-03-03| 761.09
#2011-03-04| 763.42
#2011-03-07| 760.54
#2011-03-08| 749.99
#2011-03-09| 745.90
#2011-03-10| 738.05
#2011-03-11| 734.41
#2011-03-14| 731.60
#2011-03-15| 710.30
#2011-03-16| 699.39
#2011-03-17| 698.77
#2011-03-18| 708.54
#2011-03-21| 718.03
#2011-03-22| 727.44
#2011-03-23| 736.25
#2011-03-24| 746.97
#2011-03-25| 755.04
#2011-03-28| 755.64
#2011-03-29| 760.06
#2011-03-30| 777.88
#2011-03-31| 788.53
#2011-04-01| 797.10
#2011-04-04| 798.92
#2011-04-05| 795.04
#2011-04-06| 812.50
#2011-04-07| 815.67
#2011-04-08| 834.57
#2011-04-11| 826.93
#2011-04-12| 813.49
#2011-04-13| 822.63
#2011-04-14| 815.24
#2011-04-15| 804.45
#2011-04-18| 806.56
#2011-04-19| 803.97
#2011-04-20| 827.52
#2011-04-21| 838.17
#2011-04-22| .
#2011-04-25| 835.09
#2011-04-26| 839.85
#2011-04-27| 835.08
#2011-04-28| 841.60
#2011-04-29| 827.96
#2011-05-02| 837.20
#2011-05-03| 827.26
#2011-05-04| 813.34
#2011-05-05| 803.65
#2011-05-06| 819.94
#2011-05-09| 816.86
#2011-05-10| 817.53
#2011-05-11| 822.82
#2011-05-12| 801.07
#2011-05-13| 800.61
#2011-05-16| 796.63
#2011-05-17| 794.78
#2011-05-18| 800.82
#2011-05-19| 807.54
#2011-05-20| 803.85
#2011-05-23| 786.33
#2011-05-24| 793.45
#2011-05-25| 771.24
#2011-05-26| 778.79
#2011-05-27| 794.25
#2011-05-30| .
#2011-05-31| 793.08
#2011-06-01| 795.25
#2011-06-02| 777.26
#2011-06-03| 781.30
#2011-06-06| 780.20
#2011-06-07| 781.33
#2011-06-08| 765.67
#2011-06-09| 761.97
#2011-06-10| 758.92
#2011-06-13| 760.11
#2011-06-14| 770.34
#2011-06-15| 758.29
#2011-06-16| 741.54
#2011-06-17| 753.22
#2011-06-20| 743.13
#2011-06-21| 749.98
#2011-06-22| 750.48
#2011-06-23| 735.91
#2011-06-24| 734.85
#2011-06-27| 714.14
#2011-06-28| 733.33
#2011-06-29| 755.88
#2011-06-30| 776.68
#2011-07-01| 770.12
#2011-07-04| .
#2011-07-05| 766.55
#2011-07-06| 760.08
#2011-07-07| 771.28
#2011-07-08| 774.86
#2011-07-11| 757.31
#2011-07-12| 743.30
#2011-07-13| 771.11
#2011-07-14| 767.74
#2011-07-15| 754.10
#2011-07-18| 757.53
#2011-07-19| 771.33
#2011-07-20| 782.93
#2011-07-21| 793.52
#2011-07-22| 798.02
#2011-07-25| 783.77
#2011-07-26| 788.94
#2011-07-27| 784.36
#2011-07-28| 771.45
#2011-07-29| 760.62
#2011-08-01| 772.22
#2011-08-02| 748.04
#2011-08-03| 723.04
#2011-08-04| 707.68
#2011-08-05| 675.67
#2011-08-08| 649.22
#2011-08-09| 633.91
#2011-08-10| 659.96
#2011-08-11| 658.13
#2011-08-12| 675.96
#2011-08-15| 700.72
#2011-08-16| 705.79
#2011-08-17| 704.92
#2011-08-18| 677.55
#2011-08-19| 661.27
#2011-08-22| 666.00
#2011-08-23| 679.28
#2011-08-24| 681.79
#2011-08-25| 689.79
#2011-08-26| 686.70
#2011-08-29| 709.33
#2011-08-30| 704.96
#2011-08-31| 706.08
#2011-09-01| 704.55
#2011-09-02| 690.47
#2011-09-05| .
#2011-09-06| 660.00
#2011-09-07| 681.03
#2011-09-08| 685.35
#2011-09-09| 672.15
#2011-09-12| 628.82
#2011-09-13| 635.85
#2011-09-14| 607.07
#2011-09-15| 622.12
#2011-09-16| 636.57
#2011-09-19| 619.19
#2011-09-20| 631.63
#2011-09-21| 644.02
#2011-09-22| 606.86
#2011-09-23| 609.79
#2011-09-26| 612.41
#2011-09-27| 631.18
#2011-09-28| 623.75
#2011-09-29| 629.85
#2011-09-30| 616.72
#2011-10-03| 610.07
#2011-10-04| 592.36
#2011-10-05| 604.84
#2011-10-06| 627.56
#2011-10-07| 643.79
#2011-10-10| 654.79
#2011-10-11| 655.67
#2011-10-12| 667.26
#2011-10-13| 668.22
#2011-10-14| 680.76
#2011-10-17| 682.87
#2011-10-18| 669.00
#2011-10-19| 684.85
#2011-10-20| 667.22
#2011-10-21| 679.78
#2011-10-24| 696.81
#2011-10-25| 681.02
#2011-10-26| 680.05
#2011-10-27| 711.08
#2011-10-28| 700.72
#2011-10-31| 688.77
#2011-11-01| 662.83
#2011-11-02| 661.85
#2011-11-03| 659.72
#2011-11-04| 670.25
#2011-11-07| 673.58
#2011-11-08| 680.62
#2011-11-09| 673.26
#2011-11-10| 664.57
#2011-11-11| 686.60
#2011-11-14| 688.64
#2011-11-15| 688.94
#2011-11-16| 685.56
#2011-11-17| 683.13
#2011-11-18| 668.87
#2011-11-21| 656.86
#2011-11-22| 656.36
#2011-11-23| 639.24
#2011-11-24| .
#2011-11-25| 631.22
#2011-11-28| 646.68
#2011-11-29| 659.20
#2011-11-30| 684.18
#2011-12-01| 691.12
#2011-12-02| 706.47
#2011-12-05| 709.56
#2011-12-06| 696.12
#2011-12-07| 708.09
#2011-12-08| 698.51
#2011-12-09| 688.87
#2011-12-12| 696.70
#2011-12-13| 683.57
#2011-12-14| 673.44
#2011-12-15| 673.90
#2011-12-16| 683.75
#2011-12-19| 666.77
#2011-12-20| 691.15
#2011-12-21| 700.91
#2011-12-22| 696.01
#2011-12-23| 700.48
#2011-12-26| .
#2011-12-27| 700.82
#2011-12-28| 699.53
#2011-12-29| 694.96
#2011-12-30| 700.05
#2012-01-02| .
#2012-01-03| 712.18
#2012-01-04| 714.72
#2012-01-05| 702.62
#2012-01-06| 696.61
#2012-01-09| 692.75
#2012-01-10| 703.53
#2012-01-11| 699.85
#2012-01-12| 697.14
#2012-01-13| 696.52
#2012-01-16| .
#2012-01-17| 704.48
#2012-01-18| 702.98
#2012-01-19| 706.98
#2012-01-20| 709.63
#2012-01-23| 709.24
#2012-01-24| 696.66
#2012-01-25| 701.14
#2012-01-26| 712.65
#2012-01-27| 709.91
#2012-01-30| 703.95
#2012-01-31| 711.16
#2012-02-01| 721.80
#2012-02-02| 717.88
#2012-02-03| 712.19
#2012-02-06| 705.08
#2012-02-07| 713.12
#2012-02-08| 722.38
#2012-02-09| 722.49
#2012-02-10| 710.46
#2012-02-13| 721.76
#2012-02-14| 712.97
#2012-02-15| 713.31
#2012-02-16| 704.94
#2012-02-17| 708.80
#2012-02-20| .
#2012-02-21| 723.91
#2012-02-22| 728.24
#2012-02-23| 739.69
#2012-02-24| 746.79
#2012-02-27| 743.03
#2012-02-28| 755.82
#2012-02-29| 758.90
#2012-03-01| 745.39
#2012-03-02| 747.97
#2012-03-05| 745.74
#2012-03-06| 731.48
#2012-03-07| 720.29
#2012-03-08| 723.13
#2012-03-09| 733.96
#2012-03-12| 722.82
#2012-03-13| 736.44
#2012-03-14| 733.87
#2012-03-15| 739.45
#2012-03-16| 744.01
#2012-03-19| 752.18
#2012-03-20| 737.00
#2012-03-21| 734.34
#2012-03-22| 729.58
#2012-03-23| 745.24
#2012-03-26| 747.70
#2012-03-27| 755.61
#2012-03-28| 760.38
#2012-03-29| 771.53
#2012-03-30| 771.90
#2012-04-02| 770.86
#2012-04-03| 766.62
#2012-04-04| 767.84
#2012-04-05| 775.60
#2012-04-06| .
#2012-04-09| 775.82
#2012-04-10| 754.70
#2012-04-11| 755.84
#2012-04-12| 773.55
#2012-04-13| 777.04
#2012-04-16| 772.57
#2012-04-17| 779.81
#2012-04-18| 781.75
#2012-04-19| 783.75
#2012-04-20| 794.92
#2012-04-23| 782.85
#2012-04-24| 784.59
#2012-04-25| 786.49
#2012-04-26| 796.08
#2012-04-27| 793.34
#2012-04-30| 791.92
#2012-05-01| 793.59
#2012-05-02| 795.66
#2012-05-03| 792.46
#2012-05-04| 781.48
#2012-05-07| 769.99
#2012-05-08| 768.95
#2012-05-09| 761.70
#2012-05-10| 772.76
#2012-05-11| 775.60
#2012-05-14| 773.29
#2012-05-15| 770.49
#2012-05-16| 758.67
#2012-05-17| 752.67
#2012-05-18| 740.06
#2012-05-21| 741.41
#2012-05-22| 751.84
#2012-05-23| 734.23
#2012-05-24| 744.89
#2012-05-25| 738.96
#2012-05-28| .
#2012-05-29| 741.30
#2012-05-30| 730.36
#2012-05-31| 737.23
#2012-06-01| 736.55
#2012-06-04| 733.66
#2012-06-05| 743.28
#2012-06-06| 764.27
#2012-06-07| 779.11
#2012-06-08| 769.50
#2012-06-11| 773.79
#2012-06-12| 776.87
#2012-06-13| 782.54
#2012-06-14| 771.50
#2012-06-15| 772.76
#2012-06-18| 783.04
#2012-06-19| 793.51
#2012-06-20| 788.55
#2012-06-21| 775.95
#2012-06-22| 765.62
#2012-06-25| 757.34
#2012-06-26| 768.22
#2012-06-27| 775.81
#2012-06-28| 779.69
#2012-06-29| 800.05
#2012-07-02| 791.37
#2012-07-03| 790.08
#2012-07-04| .
#2012-07-05| 802.21
#2012-07-06| 792.99
#2012-07-09| 791.20
#2012-07-10| 796.68
#2012-07-11| 790.70
#2012-07-12| 788.78
#2012-07-13| 795.12
#2012-07-16| 797.76
#2012-07-17| 805.27
#2012-07-18| 819.28
#2012-07-19| 835.73
#2012-07-20| 832.32
#2012-07-23| 814.38
#2012-07-24| 811.10
#2012-07-25| 816.89
#2012-07-26| 829.66
#2012-07-27| 848.83
#2012-07-30| 861.21
#2012-07-31| 862.59
#2012-08-01| 858.29
#2012-08-02| 839.72
#2012-08-03| 833.20
#2012-08-06| 842.82
#2012-08-07| 831.15
#2012-08-08| 830.62
#2012-08-09| 829.77
#2012-08-10| 825.35
#2012-08-13| 818.35
#2012-08-14| 830.63
#2012-08-15| 840.97
#2012-08-16| 844.15
#2012-08-17| 840.57
#2012-08-20| 860.26
#2012-08-21| 869.62
#2012-08-22| 869.24
#2012-08-23| 871.45
#2012-08-24| 863.86
#2012-08-27| 864.01
#2012-08-28| 878.01
#2012-08-29| 881.29
#2012-08-30| 888.38
#2012-08-31| 890.16
#2012-09-03| .
#2012-09-04| 876.75
#2012-09-05| 890.60
#2012-09-06| 894.94
#2012-09-07| 888.71
#2012-09-10| 887.21
#2012-09-11| 907.06
#2012-09-12| 909.62
#2012-09-13| 897.36
#2012-09-14| 900.88
#2012-09-17| 872.96
#2012-09-18| 880.33
#2012-09-19| 893.79
#2012-09-20| 887.86
#2012-09-21| 891.05
#2012-09-24| 893.88
#2012-09-25| 893.13
#2012-09-26| 897.51
#2012-09-27| 915.88
#2012-09-28| 917.91
#2012-10-01| 915.91
#2012-10-02| 914.34
#2012-10-03| 899.04
#2012-10-04| 901.81
#2012-10-05| 912.62
#2012-10-08| 912.47
#2012-10-09| 919.12
#2012-10-10| 930.83
#2012-10-11| 937.45
#2012-10-12| 923.63
#2012-10-15| 922.42
#2012-10-16| 927.14
#2012-10-17| 947.92
#2012-10-18| 942.48
#2012-10-19| 937.28
#2012-10-22| 923.93
#2012-10-23| 913.90
#2012-10-24| 917.22
#2012-10-25| 923.97
#2012-10-26| 914.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 932.09
#2012-11-01| 924.74
#2012-11-02| 922.95
#2012-11-05| 924.73
#2012-11-06| 935.12
#2012-11-07| 942.64
#2012-11-08| 938.94
#2012-11-09| 944.07
#2012-11-12| 944.68
#2012-11-13| 940.93
#2012-11-14| 935.58
#2012-11-15| 923.84
#2012-11-16| 925.75
#2012-11-19| 945.81
#2012-11-20| 949.33
#2012-11-21| 928.60
#2012-11-22| .
#2012-11-23| 941.21
#2012-11-26| 937.49
#2012-11-27| 975.59
#2012-11-28| 984.26
#2012-11-29| 997.49
#2012-11-30|1000.00
#2012-12-03|1010.14
#2012-12-04|1017.18
#2012-12-05|1006.67
#2012-12-06|1017.03
#2012-12-07|1033.84
#2012-12-10|1018.72
#2012-12-11|1018.52
#2012-12-12|1043.04
#2012-12-13|1038.51
#2012-12-14|1033.14
#2012-12-17|1023.94
#2012-12-18|1025.92
#2012-12-19|1025.09
#2012-12-20|1030.88
#2012-12-21|1026.33
#2012-12-24|1023.72
#2012-12-25|1023.72
#2012-12-26|1021.95
#2012-12-27|1020.70
#2012-12-28|1029.57
#2012-12-31|1022.48
#2013-01-01|1022.48
#2013-01-02|1033.37
#2013-01-03|1034.68
#2013-01-04|1017.66
#2013-01-07|1020.64
#2013-01-08|1017.03
#2013-01-09|1022.66
#2013-01-10|1031.33
#2013-01-11|1026.74
#2013-01-14|1027.92
#2013-01-15|1035.75
#2013-01-16|1060.24
#2013-01-17|1061.97
#2013-01-18|1061.89
#2013-01-21|1060.19
#2013-01-22|1057.61
#2013-01-23|1042.60
#2013-01-24|1035.62
#2013-01-25|1040.02
#2013-01-28|1036.93
#2013-01-29|1068.91
#2013-01-30|1072.35
#2013-01-31|1062.46
#2013-02-01|1060.25
#2013-02-04|1057.77
#2013-02-05|1049.96
#2013-02-06|1055.14
#2013-02-07|1059.90
#2013-02-08|1078.98
#2013-02-11|1065.46
#2013-02-12|1072.75
#2013-02-13|1072.85
#2013-02-14|1062.95
#2013-02-15|1052.94
#2013-02-18|1059.98
#2013-02-19|1065.24
#2013-02-20|1063.16
#2013-02-21|1049.29
#2013-02-22|1072.03
#2013-02-25|1073.58
#2013-02-26|1062.27
#2013-02-27|1073.26
#2013-02-28|1092.97
#2013-03-01|1084.57
#2013-03-04|1087.91
#2013-03-05|1091.48
#2013-03-06|1102.01
#2013-03-07|1093.00
#2013-03-08|1089.49
#2013-03-11| .
#2013-03-12|1104.36
#2013-03-13|1095.12
#2013-03-14|1104.56
#2013-03-15|1137.45
#2013-03-18|1109.05
#2013-03-19|1093.41
#2013-03-20|1087.76
#2013-03-21|1095.13
#2013-03-22|1091.11
#2013-03-25|1095.00
#2013-03-26|1094.20
#2013-03-27|1102.08
#2013-03-28|1104.21
#2013-03-29| .
#2013-04-01|1103.04
#2013-04-02|1104.43
#2013-04-03|1103.94
#2013-04-04|1093.56
#2013-04-05|1072.49
#2013-04-08|1080.43
#2013-04-09|1084.81
#2013-04-10|1083.47
#2013-04-11|1100.47
#2013-04-12|1093.46
#2013-04-15|1072.85
#2013-04-16|1071.41
#2013-04-17|1080.98
#2013-04-18|1071.23
#2013-04-19|1073.81
#2013-04-22|1083.47
#2013-04-23|1088.21
#2013-04-24|1112.99
#2013-04-25|1118.96
#2013-04-26|1107.38
#2013-04-29|1126.12
#2013-04-30|1129.23
#2013-05-01|1115.55
#2013-05-02|1097.75
#2013-05-03|1119.55
#2013-05-06|1111.54
#2013-05-07|1112.23
#2013-05-08|1088.36
#2013-05-09|1100.14
#2013-05-10|1096.36
#2013-05-13|1101.85
#2013-05-14|1108.49
#2013-05-15|1105.40
#2013-05-16|1079.14
#2013-05-17|1067.09
#2013-05-20|1073.35
#2013-05-21|1064.13
#2013-05-22|1055.60
#2013-05-23|1052.59
#2013-05-24|1031.00
#2013-05-27|1017.04
#2013-05-28|1020.70
#2013-05-29|1041.81
#2013-05-30|1048.28
#2013-05-31|1025.55
#2013-06-03|1021.15
#2013-06-04|1016.58
#2013-06-05| 999.39
#2013-06-06| 987.86
#2013-06-07| 982.54
#2013-06-10| 978.34
#2013-06-11| 994.60
#2013-06-12| 996.64
#2013-06-13| 997.24
#2013-06-14| 998.38
#2013-06-17| 998.53
#2013-06-18| 985.69
#2013-06-19| 994.49
#2013-06-20| 961.37
#2013-06-21| 963.75
#2013-06-24| 979.29
#2013-06-25| 992.26
#2013-06-26|1002.79
#2013-06-27|1014.75
#2013-06-28| 994.96
#2013-07-01| 985.50
#2013-07-02|1009.50
#2013-07-03| 981.72
#2013-07-04|1016.40
#2013-07-05|1004.30
#2013-07-08|1006.12
#2013-07-09|1027.45
#2013-07-10|1048.10
#2013-07-11|1043.59
#2013-07-12|1031.71
#2013-07-15|1037.18
#2013-07-16|1051.50
#2013-07-17|1043.99
#2013-07-18|1030.24
#2013-07-19|1038.59
#2013-07-22|1047.83
#2013-07-23|1057.77
#2013-07-24|1040.81
#2013-07-25|1047.83
#2013-07-26|1051.96
#2013-07-29|1049.85
#2013-07-30|1026.96
#2013-07-31|1024.90
#2013-08-01|1026.09
#2013-08-02|1033.49
#2013-08-05|1030.01
#2013-08-06|1032.10
#2013-08-07|1012.31
#2013-08-08|1042.82
#2013-08-09|1041.71
#2013-08-12|1032.33
#2013-08-13|1053.75
#2013-08-14|1040.50
#2013-08-15|1009.56
#2013-08-16|1014.64
#2013-08-19|1024.49
#2013-08-20|1032.51
#2013-08-21|1032.09
#2013-08-22|1028.21
#2013-08-23|1038.80
#2013-08-26|1046.54
#2013-08-27|1039.99
#2013-08-28|1038.69
#2013-08-29|1028.80
#2013-08-30|1040.87
#2013-09-02|1065.04
#2013-09-03|1064.54
#2013-09-04|1062.62
#2013-09-05|1060.74
#2013-09-06|1061.92
#2013-09-09|1065.57
#2013-09-10|1069.72
#2013-09-11|1074.47
#2013-09-12|1071.35
#2013-09-13|1069.19
#2013-09-16|1081.36
#2013-09-17|1077.72
#2013-09-18|1069.03
#2013-09-19|1088.87
#2013-09-20|1069.80
#2013-09-23|1077.25
#2013-09-24|1068.25
#2013-09-25|1074.71
#2013-09-26|1069.79
#2013-09-27|1077.41
#2013-09-30|1063.96
#2013-10-01|1069.01
#2013-10-02|1068.39
#2013-10-03|1072.80
#2013-10-04|1080.23
#2013-10-07|1067.00
#2013-10-08|1082.84
#2013-10-09|1074.42
#2013-10-10|1073.01
#2013-10-11|1089.80
#2013-10-14|1082.72
#2013-10-15|1085.03
#2013-10-16|1093.31
#2013-10-17|1116.20
#2013-10-18|1134.12
#2013-10-21|1130.69
#2013-10-22|1137.00
#2013-10-23|1113.29
#2013-10-24|1116.79
#2013-10-25|1113.22
#2013-10-28|1133.79
#2013-10-29|1121.12
#2013-10-30|1128.44
#2013-10-31|1134.88
#2013-11-01|1122.23
#2013-11-04|1119.96
#2013-11-05|1118.56
#2013-11-06|1112.47
#2013-11-07|1115.14
#2013-11-08|1103.43
#2013-11-11|1104.37
#2013-11-12|1097.70
#2013-11-13|1082.11
#2013-11-14|1097.09
#2013-11-15|1104.64
#2013-11-18|1104.96
#2013-11-19|1117.39
#2013-11-20|1101.87
#2013-11-21|1086.24
#2013-11-22|1081.21
#2013-11-25|1093.46
#2013-11-26|1094.64
#2013-11-27|1081.74
#2013-11-28|1091.64
#2013-11-29|1091.10
#2013-12-02|1080.37
#2013-12-03|1087.81
#2013-12-04|1069.63
#2013-12-05|1060.80
#2013-12-06|1061.81
#2013-12-09|1054.06
#2013-12-10|1064.83
#2013-12-11|1044.06
#2013-12-12|1025.08
#2013-12-13|1038.41
#2013-12-16|1034.35
#2013-12-17|1032.62
#2013-12-18|1029.90
#2013-12-19|1035.13
#2013-12-20|1053.71
#2013-12-23|1069.64
#2013-12-24|1077.72
#2013-12-25|1077.72
#2013-12-26|1072.53
#2013-12-27|1066.39
#2013-12-30|1080.05
#2013-12-31|1083.61
#2014-01-01|1083.61
#2014-01-02|1077.91
#2014-01-03|1085.98
#2014-01-06|1078.44
#2014-01-07|1072.21
#2014-01-08|1079.50
#2014-01-09|1076.66
#2014-01-10|1082.57
#2014-01-13|1092.66
#2014-01-14|1074.89
#2014-01-15|1073.10
#2014-01-16|1080.04
#2014-01-17|1076.56
#2014-01-20|1073.68
#2014-01-21|1088.15
#2014-01-22|1089.06
#2014-01-23|1074.51
#2014-01-24|1070.76
#2014-01-27|1074.08
#2014-01-28|1065.24
#2014-01-29|1075.33
#2014-01-30|1072.67
#2014-01-31|1062.92
#2014-02-03|1071.12
#2014-02-04|1062.24
#2014-02-05|1054.06
#2014-02-06|1069.56
#2014-02-07|1069.89
#2014-02-10|1081.95
#2014-02-11|1091.39
#2014-02-12|1069.78
#2014-02-13|1049.33
#2014-02-14|1072.47
#2014-02-17|1085.74
#2014-02-18|1091.11
#2014-02-19|1097.52
#2014-02-20|1097.42
#2014-02-21|1100.67
#2014-02-24|1112.04
#2014-02-25|1124.33
#2014-02-26|1129.52
#2014-02-27|1121.45
#2014-02-28|1122.58
#2014-03-03|1113.12
#2014-03-04|1119.06
#2014-03-05|1131.82
#2014-03-06|1132.66
#2014-03-07|1143.17
#2014-03-10|1144.86
#2014-03-11|1142.60
#2014-03-12|1138.02
#2014-03-13|1148.04
#2014-03-14|1133.11
#2014-03-17|1135.99
#2014-03-18|1141.05
#2014-03-19|1138.02
#2014-03-20|1120.79
#2014-03-21|1138.57
#2014-03-24|1146.07
#2014-03-25|1140.30
#2014-03-26|1150.86
#2014-03-27|1143.42
#2014-03-28|1134.83
#2014-03-31|1137.17
#2014-04-01|1131.80
#2014-04-02|1134.74
#2014-04-03|1140.46
#2014-04-04|1154.52
#2014-04-07|1143.75
#2014-04-08|1141.10
#2014-04-09|1152.69
#2014-04-10|1163.98
#2014-04-11|1143.36
#2014-04-14|1119.90
#2014-04-15|1110.71
#2014-04-16|1119.89
#2014-04-17|1118.43
#2014-04-18|1116.97
#2014-04-21|1118.67
#2014-04-22|1125.40
#2014-04-23|1118.26
#2014-04-24|1117.22
#2014-04-25|1118.91
#2014-04-28|1111.00
#2014-04-29|1105.34
#2014-04-30|1114.99
#2014-05-01|1111.82
#2014-05-02|1119.95
#2014-05-05|1120.35
#2014-05-06|1141.70
#2014-05-07|1131.05
#2014-05-08|1139.09
#2014-05-09|1139.17
#2014-05-12|1140.96
#2014-05-13|1156.13
#2014-05-14|1150.71
#2014-05-15|1149.29
#2014-05-16|1143.41
#2014-05-19|1130.96
#2014-05-20|1117.23
#2014-05-21|1113.58
#2014-05-22|1135.29
#2014-05-23|1138.93
#2014-05-26|1146.48
#2014-05-27|1147.00
#2014-05-28|1145.49
#2014-05-29|1153.42
#2014-05-30|1154.57
#2014-06-02|1158.23
#2014-06-03|1145.73
#2014-06-04|1142.01
#2014-06-05|1143.50
#2014-06-06|1148.79
#2014-06-09|1149.90
#2014-06-10|1135.94
#2014-06-11|1139.17
#2014-06-12|1144.53
#2014-06-13|1130.27
#2014-06-16|1126.64
#2014-06-17|1122.49
#2014-06-18|1124.85
#2014-06-19|1138.00
#2014-06-20|1124.79
#2014-06-23|1136.12
#2014-06-24|1124.59
#2014-06-25|1121.42
#2014-06-26|1135.10
#2014-06-27|1137.16
#2014-06-30|1128.95
#2014-07-01|1137.01
#2014-07-02|1140.35
#2014-07-03|1136.49
#2014-07-04|1140.41
#2014-07-07|1135.44
#2014-07-08|1147.43
#2014-07-09|1135.94
#2014-07-10|1131.59
#2014-07-11|1132.57
#2014-07-14|1142.24
#2014-07-15|1138.44
#2014-07-16|1140.27
#2014-07-17|1133.01
#2014-07-18|1137.00
#2014-07-21|1137.83
#2014-07-22|1139.65
#2014-07-23|1146.30
#2014-07-24|1147.62
#2014-07-25|1141.08
#2014-07-28|1140.12
#2014-07-29|1140.30
#2014-07-30|1140.95
#2014-07-31|1144.96
#2014-08-01|1119.92
#2014-08-04|1111.55
#2014-08-05|1122.85
#2014-08-06|1117.48
#2014-08-07|1104.89
#2014-08-08|1097.76
#2014-08-11|1101.78
#2014-08-12|1120.48
#2014-08-13|1137.47
#2014-08-14|1172.33
#2014-08-15|1169.66
#2014-08-18|1183.61
#2014-08-19|1191.16
#2014-08-20|1202.27
#2014-08-21|1207.42
#2014-08-22|1205.31
#2014-08-25|1208.79
#2014-08-26|1221.28
#2014-08-27|1231.99
#2014-08-28|1235.04
#2014-08-29|1228.64
#2014-09-01|1231.67
#2014-09-02|1236.04
#2014-09-03|1241.70
#2014-09-04|1239.61
#2014-09-05|1222.00
#2014-09-08|1197.03
#2014-09-09|1199.99
#2014-09-10|1186.61
#2014-09-11|1180.21
#2014-09-12|1163.91
#2014-09-15|1161.06
#2014-09-16|1149.89
#2014-09-17|1154.99
#2014-09-18|1148.91
#2014-09-19|1149.31
#2014-09-22|1134.48
#2014-09-23|1146.41
#2014-09-24|1150.82
#2014-09-25|1147.60
#2014-09-26|1131.25
#2014-09-29|1119.62
#2014-09-30|1134.58
#2014-10-01|1131.61
#2014-10-02|1132.64
#2014-10-03|1116.04
#2014-10-06|1129.56
#2014-10-07|1129.06
#2014-10-08|1116.65
#2014-10-09|1130.57
#2014-10-10|1100.51
#2014-10-13|1097.37
#2014-10-14|1101.62
#2014-10-15|1121.76
#2014-10-16|1123.81
#2014-10-17|1130.15
#2014-10-20|1137.06
#2014-10-21|1139.41
#2014-10-22|1149.12
#2014-10-23|1150.82
#2014-10-24|1166.76
#2014-10-27|1174.73
#2014-10-28|1192.25
#2014-10-29|1200.87
#2014-10-30|1204.57
#2014-10-31|1212.71
#2014-11-03|1192.01
#2014-11-04|1203.89
#2014-11-05|1180.40
#2014-11-06|1181.09
#2014-11-07|1191.09
#2014-11-10|1187.72
#2014-11-11|1196.36
#2014-11-12|1200.52
#2014-11-13|1202.07
#2014-11-14|1206.13
#2014-11-17|1185.12
#2014-11-18|1183.52
#2014-11-19|1169.83
#2014-11-20|1156.49
#2014-11-21|1167.53
#2014-11-24|1172.16
#2014-11-25|1157.50
#2014-11-26|1174.03
#2014-11-27|1199.42
#2014-11-28|1189.81
#2014-12-01|1182.51
#2014-12-02|1195.62
#2014-12-03|1212.97
#2014-12-04|1221.00
#2014-12-05|1195.82
#2014-12-08|1219.29
#2014-12-09|1212.98
#2014-12-10|1181.71
#2014-12-11|1184.95
#2014-12-12|1181.08
#2014-12-15|1175.04
#2014-12-16|1168.22
#2014-12-17|1167.51
#2014-12-18|1164.25
#2014-12-19|1184.75
#2014-12-22|1209.76
#2014-12-23|1197.38
#2014-12-24|1195.43
#2014-12-25|1195.43
#2014-12-26|1196.46
#2014-12-29|1223.59
#2014-12-30|1206.66
#2014-12-31|1204.01
#2015-01-01|1204.01
#2015-01-02|1205.66
#2015-01-05|1205.02
#2015-01-06|1190.02
#2015-01-07|1179.21
#2015-01-08|1188.79
#2015-01-09|1214.52
#2015-01-12|1205.25
#2015-01-13|1200.91
#2015-01-14|1192.34
#2015-01-15|1207.30
#2015-01-16|1168.13
#2015-01-19|1175.17
#2015-01-20|1169.39
#2015-01-21|1182.89
#2015-01-22|1169.75
#2015-01-23|1160.61
#2015-01-26|1157.25
#2015-01-27|1177.65
#2015-01-28|1182.73
#2015-01-29|1162.26
#2015-01-30|1166.58
#2015-02-02|1175.81
#2015-02-03|1152.58
#2015-02-04|1169.25
#2015-02-05|1184.59
#2015-02-06|1187.86
#2015-02-09|1213.49
#2015-02-10|1203.04
#2015-02-11|1140.24
#2015-02-12|1157.82
#2015-02-13|1178.73
#2015-02-16|1185.61
#2015-02-17|1185.08
#2015-02-18|1204.92
#2015-02-19|1204.86
#2015-02-20|1219.81
#2015-02-23|1221.30
#2015-02-24|1233.31
#2015-02-25|1244.35
#2015-02-26|1233.35
#2015-02-27|1249.94
#2015-03-02|1240.50
#2015-03-03|1248.44
#2015-03-04|1254.44
#2015-03-05|1245.55
#2015-03-06|1251.29
#2015-03-09|1234.96
#2015-03-10|1232.84
#2015-03-11|1214.82
#2015-03-12|1239.75
#2015-03-13|1222.22
#2015-03-16|1220.81
#2015-03-17|1207.20
#2015-03-18|1226.68
#2015-03-19|1240.05
#2015-03-20|1267.36
#2015-03-23|1272.16
#2015-03-24|1283.61
#2015-03-25|1276.09
#2015-03-26|1246.55
#2015-03-27|1238.34
#2015-03-30|1216.30
#2015-03-31|1227.59
#2015-04-01|1229.30
#2015-04-02|1226.87
#2015-04-03|1237.64
#2015-04-06|1240.96
#2015-04-07|1243.93
#2015-04-08|1261.05
#2015-04-09|1252.44
#2015-04-10|1261.46
#2015-04-13|1248.46
#2015-04-14|1264.46
#2015-04-15|1251.24
#2015-04-16|1274.05
#2015-04-17|1259.16
#2015-04-20|1235.77
#2015-04-21|1242.96
#2015-04-22|1242.30
#2015-04-23|1250.87
#2015-04-24|1275.71
#2015-04-27|1285.82
#2015-04-28|1284.09
#2015-04-29|1257.86
#2015-04-30|1229.88
#2015-05-01|1213.52
#2015-05-04|1226.08
#2015-05-05|1245.03
#2015-05-06|1237.70
#2015-05-07|1220.72
#2015-05-08|1216.96
#2015-05-11|1212.90
#2015-05-12|1217.68
#2015-05-13|1238.72
#2015-05-14|1237.72
#2015-05-15|1247.95
#2015-05-18|1225.80
#2015-05-19|1214.09
#2015-05-20|1226.84
#2015-05-21|1253.86
#2015-05-22|1240.31
#2015-05-25|1256.31
#2015-05-26|1251.82
#2015-05-27|1234.50
#2015-05-28|1222.43
#2015-05-29|1230.31
#2015-06-01|1218.83
#2015-06-02|1228.05
#2015-06-03|1217.25
#2015-06-04|1180.93
#2015-06-05|1184.43
#2015-06-08|1185.28
#2015-06-09|1184.75
#2015-06-10|1186.24
#2015-06-11|1185.07
#2015-06-12|1196.68
#2015-06-15|1197.35
#2015-06-16|1187.69
#2015-06-17|1172.89
#2015-06-18|1180.91
#2015-06-19|1188.02
#2015-06-22|1184.45
#2015-06-23|1203.88
#2015-06-24|1201.78
#2015-06-25|1195.08
#2015-06-26|1167.69
#2015-06-29|1145.29
#2015-06-30|1162.56
#2015-07-01|1184.62
#2015-07-02|1196.51
#2015-07-03|1160.30
#2015-07-06|1148.88
#2015-07-07|1154.85
#2015-07-08|1146.65
#2015-07-09|1145.72
#2015-07-10|1141.95
#2015-07-13|1153.48
#2015-07-14|1193.05
#2015-07-15|1207.99
#2015-07-16|1198.10
#2015-07-17|1189.27
#2015-07-20|1197.88
#2015-07-21|1218.49
#2015-07-22|1186.64
#2015-07-23|1183.65
#2015-07-24|1163.14
#2015-07-27|1172.83
#2015-07-28|1178.12
#2015-07-29|1193.44
#2015-07-30|1179.94
#2015-07-31|1215.56
#2015-08-03|1203.10
#2015-08-04|1243.48
#2015-08-05|1227.47
#2015-08-06|1212.43
#2015-08-07|1197.34
#2015-08-10|1191.87
#2015-08-11|1154.55
#2015-08-12|1153.71
#2015-08-13|1147.71
#2015-08-14|1152.29
#2015-08-17|1157.51
#2015-08-18|1145.09
#2015-08-19|1149.88
#2015-08-20|1143.61
#2015-08-21|1121.50
#2015-08-24|1073.49
#2015-08-25|1093.05
#2015-08-26|1079.34
#2015-08-27|1116.55
#2015-08-28|1117.52
#2015-08-31|1099.58
#2015-09-01|1071.27
#2015-09-02|1075.51
#2015-09-03|1062.79
#2015-09-04|1054.51
#2015-09-07|1055.33
#2015-09-08|1068.77
#2015-09-09|1080.47
#2015-09-10|1065.42
#2015-09-11|1052.36
#2015-09-14|1075.71
#2015-09-15|1053.22
#2015-09-16|1082.88
#2015-09-17|1076.11
#2015-09-18|1091.99
#2015-09-21|1071.67
#2015-09-22|1065.60
#2015-09-23|1046.53
#2015-09-24|1060.35
#2015-09-25|1059.06
#2015-09-28|1057.99
#2015-09-29|1023.23
#2015-09-30|1037.63
#2015-10-01|1049.93
#2015-10-02|1030.35
#2015-10-05|1055.75
#2015-10-06|1062.09
#2015-10-07|1074.38
#2015-10-08|1077.10
#2015-10-09|1102.82
#2015-10-12|1088.55
#2015-10-13|1081.92
#2015-10-14|1083.13
#2015-10-15|1088.44
#2015-10-16|1088.66
#2015-10-19|1084.68
#2015-10-20|1095.95
#2015-10-21|1083.27
#2015-10-22|1090.95
#2015-10-23|1095.69
#2015-10-26|1101.94
#2015-10-27|1112.02
#2015-10-28|1109.84
#2015-10-29|1095.19
#2015-10-30|1114.59
#2015-11-02|1101.62
#2015-11-03|1123.17
#2015-11-04|1119.37
#2015-11-05|1118.67
#2015-11-06|1117.53
#2015-11-09|1119.33
#2015-11-10|1111.43
#2015-11-11|1127.63
#2015-11-12|1138.15
#2015-11-13|1129.32
#2015-11-16|1111.42
#2015-11-17|1139.22
#2015-11-18|1135.92
#2015-11-19|1179.67
#2015-11-20|1181.78
#2015-11-23|1182.33
#2015-11-24|1177.95
#2015-11-25|1174.41
#2015-11-26|1188.12
#2015-11-27|1180.80
#2015-11-30|1193.99
#2015-12-01|1214.32
#2015-12-02|1207.72
#2015-12-03|1187.69
#2015-12-04|1184.28
#2015-12-07|1171.27
#2015-12-08|1165.46
#2015-12-09|1165.28
#2015-12-10|1173.28
#2015-12-11|1161.93
#2015-12-14|1159.50
#2015-12-15|1145.57
#2015-12-16|1145.72
#2015-12-17|1163.77
#2015-12-18|1174.64
#2015-12-21|1168.45
#2015-12-22|1187.74
#2015-12-23|1178.87
#2015-12-24|1186.88
#2015-12-25|1186.88
#2015-12-28|1185.41
#2015-12-29|1205.21
#2015-12-30|1222.91
#2015-12-31|1213.08
#2016-01-01|1213.08
#2016-01-04|1203.46
#2016-01-05|1171.81
#2016-01-06|1158.54
#2016-01-07|1135.69
#2016-01-08|1128.45
#2016-01-11|1125.46
#2016-01-12|1134.69
#2016-01-13|1140.59
#2016-01-14|1114.14
#2016-01-15|1103.79
#2016-01-18|1088.12
#2016-01-19|1108.99
#2016-01-20|1101.13
#2016-01-21|1131.71
#2016-01-22|1145.25
#2016-01-25|1149.64
#2016-01-26|1154.50
#2016-01-27|1148.48
#2016-01-28|1165.49
#2016-01-29|1140.90
#2016-02-01|1175.38
#2016-02-02|1162.66
#2016-02-03|1151.92
#2016-02-04|1162.27
#2016-02-05|1133.31
#2016-02-08|1132.18
#2016-02-09|1101.42
#2016-02-10|1091.94
#2016-02-11|1119.83
#2016-02-12|1111.73
#2016-02-15|1137.08
#2016-02-16|1145.85
#2016-02-17|1140.64
#2016-02-18|1136.51
#2016-02-19|1133.59
#2016-02-22|1158.42
#2016-02-23|1153.84
#2016-02-24|1143.90
#2016-02-25|1152.58
#2016-02-26|1157.26
#2016-02-29|1159.88
#2016-03-01|1166.27
#2016-03-02|1203.25
#2016-03-03|1216.39
#2016-03-04|1210.61
#2016-03-07|1219.15
#2016-03-08|1212.16
#2016-03-09|1244.78
#2016-03-10|1216.62
#2016-03-11|1235.03
#2016-03-14|1224.76
#2016-03-15|1202.41
#2016-03-16|1201.77
#2016-03-17|1232.02
#2016-03-18|1216.65
#2016-03-21|1216.18
#2016-03-22|1231.74
#2016-03-23|1209.42
#2016-03-24|1224.47
#2016-03-25|1224.47
#2016-03-28|1230.25
#2016-03-29|1199.85
#2016-03-30|1233.62
#2016-03-31|1247.55
#2016-04-01|1228.45
#2016-04-04|1229.63
#2016-04-05|1197.17
#2016-04-06|1214.47
#2016-04-07|1218.74
#2016-04-08|1224.87
#2016-04-11|1220.08
#2016-04-12|1225.04
#2016-04-13|1235.27
#2016-04-14|1247.58
#2016-04-15|1261.39
#2016-04-18|1282.23
#2016-04-19|1295.86
#2016-04-20|1300.44
#2016-04-21|1310.75
#2016-04-22|1295.24
#2016-04-25|1295.41
#2016-04-26|1292.87
#2016-04-27|1263.88
#2016-04-28|1269.66
#2016-04-29|1285.54
#2016-05-02|1296.83
#2016-05-03|1308.57
#2016-05-04|1311.42
#2016-05-05|1294.86
#2016-05-06|1273.83
#2016-05-09|1277.31
#2016-05-10|1287.72
#2016-05-11|1295.55
#2016-05-12|1284.65
#2016-05-13|1277.18
#2016-05-16|1307.61
#2016-05-17|1321.05
#2016-05-18|1307.45
#2016-05-19|1294.42
#2016-05-20|1302.87
#2016-05-23|1297.92
#2016-05-24|1296.08
#2016-05-25|1310.41
#2016-05-26|1325.52
#2016-05-27|1321.26
#2016-05-30|1325.84
#2016-05-31|1332.73
#2016-06-01|1334.36
#2016-06-02|1322.79
#2016-06-03|1351.10
#2016-06-06|1362.74
#2016-06-07|1374.15
#2016-06-08|1380.44
#2016-06-09|1367.72
#2016-06-10|1352.75
#2016-06-13|1352.57
#2016-06-14|1304.02
#2016-06-15|1302.33
#2016-06-16|1278.14
#2016-06-17|1288.03
#2016-06-20|1296.45
#2016-06-21|1308.31
#2016-06-22|1310.31
#2016-06-23|1329.69
#2016-06-24|1284.68
#2016-06-27|1273.02
#2016-06-28|1266.44
#2016-06-29|1289.94
#2016-06-30|1331.19
#2016-07-01|1332.38
#2016-07-04|1353.62
#2016-07-05|1330.15
#2016-07-06|1330.26
#2016-07-07|1331.57
#2016-07-08|1334.49
#2016-07-11|1351.77
#2016-07-12|1371.94
#2016-07-13|1366.10
#2016-07-14|1384.25
#2016-07-15|1380.56
#2016-07-18|1388.51
#2016-07-19|1377.30
#2016-07-20|1401.67
#2016-07-21|1426.57
#2016-07-22|1415.31
#2016-07-25|1436.44
#2016-07-26|1436.25
#2016-07-27|1413.46
#2016-07-28|1420.70
#2016-07-29|1448.15
#2016-08-01|1436.32
#2016-08-02|1437.96
#2016-08-03|1419.04
#2016-08-04|1410.22
#2016-08-05|1410.09
#2016-08-08|1421.17
#2016-08-09|1413.29
#2016-08-10|1442.58
#2016-08-11|1444.78
#2016-08-12|1457.79
#2016-08-15|1463.88
#2016-08-16|1459.79
#2016-08-17|1422.69
#2016-08-18|1404.02
#2016-08-19|1395.97
#2016-08-22|1395.31
#2016-08-23|1414.27
#2016-08-24|1416.12
#2016-08-25|1409.41
#2016-08-26|1415.40
#2016-08-29|1390.20
#2016-08-30|1397.90
#2016-08-31|1386.02
#2016-09-01|1386.86
#2016-09-02|1358.19
#2016-09-05|1361.27
#2016-09-06|1368.05
#2016-09-07|1365.74
#2016-09-08|1365.65
#2016-09-09|1319.57
#2016-09-12|1287.14
#2016-09-13|1287.68
#2016-09-14|1289.95
#2016-09-15|1293.20
#2016-09-16|1314.61
#2016-09-19|1320.25
#2016-09-20|1329.85
#2016-09-21|1336.58
#2016-09-22|1364.07
#2016-09-23|1382.36
#2016-09-26|1379.29
#2016-09-27|1401.48
#2016-09-28|1409.11
#2016-09-29|1405.89
#2016-09-30|1391.07
#2016-10-03|1388.75
#2016-10-04|1393.53
#2016-10-05|1383.73
#2016-10-06|1380.59
#2016-10-07|1376.29
#2016-10-10|1382.10
#2016-10-11|1354.12
#2016-10-12|1365.56
#2016-10-13|1346.99
#2016-10-14|1364.07
#2016-10-17|1347.03
#2016-10-18|1365.02
#2016-10-19|1376.44
#2016-10-20|1366.95
#2016-10-21|1321.56
#2016-10-24|1296.86
#2016-10-25|1309.10
#2016-10-26|1302.90
#2016-10-27|1269.00
#2016-10-28|1259.53
#2016-10-31|1277.76
#2016-11-01|1275.77
#2016-11-02|1250.36
#2016-11-03|1260.01
#2016-11-04|1256.74
#2016-11-07|1286.13
#2016-11-08|1286.52
#2016-11-09|1247.75
#2016-11-10|1286.92
#2016-11-11|1287.04
#2016-11-14|1284.83
#2016-11-15|1268.59
#2016-11-16|1237.97
#2016-11-17|1251.97
#2016-11-18|1226.96
#2016-11-21|1215.63
#2016-11-22|1228.83
#2016-11-23|1232.31
#2016-11-24|1235.13
#2016-11-25|1237.22
#2016-11-28|1239.90
#2016-11-29|1240.90
#2016-11-30|1217.74
#2016-12-01|1230.10
#2016-12-02|1221.70
#2016-12-05|1200.11
#2016-12-06|1204.78
#2016-12-07|1212.24
#2016-12-08|1205.14
#2016-12-09|1199.34
#2016-12-12|1184.12
#2016-12-13|1199.08
#2016-12-14|1217.65
#2016-12-15|1190.48
#2016-12-16|1176.10
#2016-12-19|1173.58
#2016-12-20|1181.01
#2016-12-21|1184.66
#2016-12-22|1178.21
#2016-12-23|1165.52
#2016-12-26|1165.52
#2016-12-27|1167.79
#2016-12-28|1183.76
#2016-12-29|1191.67
#2016-12-30|1201.07
#2017-01-02|1201.07
#2017-01-03|1205.37
#2017-01-04|1217.62
#2017-01-05|1239.90
#2017-01-06|1238.07
#2017-01-09|1266.80
#2017-01-10|1264.23
#2017-01-11|1256.47
#2017-01-12|1256.65
#2017-01-13|1255.26
#2017-01-16|1251.16
#2017-01-17|1251.43
#2017-01-18|1245.32
#2017-01-19|1328.53
#2017-01-20|1345.88
#2017-01-23|1327.27
#2017-01-24|1339.22
#2017-01-25|1328.98
#2017-01-26|1325.03
#2017-01-27|1334.46
#2017-01-30|1317.45
#2017-01-31|1323.64
#2017-02-01|1323.18
#2017-02-02|1336.72
#2017-02-03|1346.17
#2017-02-06|1332.39
#2017-02-07|1337.66
#2017-02-08|1349.18
#2017-02-09|1352.44
#2017-02-10|1374.91
#2017-02-13|1377.70
#2017-02-14|1366.52
#2017-02-15|1399.18
#2017-02-16|1433.38
#2017-02-17|1406.51
#2017-02-20|1406.73
#2017-02-21|1398.79
#2017-02-22|1422.48
#2017-02-23|1421.08
#2017-02-24|1393.21
#2017-02-27|1398.59
#2017-02-28|1394.50
#2017-03-01|1388.33
#2017-03-02|1393.83
#2017-03-03|1390.51
#2017-03-06|1385.65
#2017-03-07|1397.53
#2017-03-08|1394.93
#2017-03-09|1387.30
#2017-03-10|1418.17
#2017-03-13|1414.34
#2017-03-14|1414.98
#2017-03-15|1411.87
#2017-03-16|1422.06
#2017-03-17|1426.30
#2017-03-20|1449.34
#2017-03-21|1451.98
#2017-03-22|1420.40
#2017-03-23|1417.42
#2017-03-24|1427.01
#2017-03-27|1425.13
#2017-03-28|1435.93
#2017-03-29|1456.41
#2017-03-30|1468.21
#2017-03-31|1456.61
#2017-04-03|1453.32
#2017-04-04|1445.35
#2017-04-05|1449.30
#2017-04-06|1456.15
#2017-04-07|1450.67
#2017-04-10|1449.41
#2017-04-11|1447.34
#2017-04-12|1446.34
#2017-04-13|1465.10
#2017-04-14|1465.10
#2017-04-17|1469.34
#2017-04-18|1457.11
#2017-04-19|1441.19
#2017-04-20|1452.23
#2017-04-21|1452.56
#2017-04-24|1463.59
#2017-04-25|1457.98
#2017-04-26|1455.94
#2017-04-27|1460.22
#2017-04-28|1479.87
#2017-05-01|1489.45
#2017-05-02|1488.81
#2017-05-03|1484.37
#2017-05-04|1473.46
#2017-05-05|1472.75
#2017-05-08|1481.65
#2017-05-09|1479.72
#2017-05-10|1496.71
#2017-05-11|1502.93
#2017-05-12|1488.22
#2017-05-15|1488.64
#2017-05-16|1493.09
#2017-05-17|1468.92
#2017-05-18|1441.75
#2017-05-19|1454.27
#2017-05-22|1456.27
#2017-05-23|1464.88
#2017-05-24|1473.62
#2017-05-25|1469.06
#2017-05-26|1461.16
#2017-05-29|1459.90
#2017-05-30|1451.68
#2017-05-31|1441.30
#2017-06-01|1453.55
#2017-06-02|1472.68
#2017-06-05|1481.06
#2017-06-06|1461.94
#2017-06-07|1479.00
#2017-06-08|1500.38
#2017-06-09|1494.35
#2017-06-12|1497.13
#2017-06-13|1525.75
#2017-06-14|1580.43
#2017-06-15|1556.60
#2017-06-16|1563.70
#2017-06-19|1565.29
#2017-06-20|1553.39
#2017-06-21|1553.95
#2017-06-22|1559.99
#2017-06-23|1589.10
#2017-06-26|1590.75
#2017-06-27|1579.11
#2017-06-28|1587.89
#2017-06-29|1618.07
#2017-06-30|1576.29
#2017-07-03|1544.05
#2017-07-04|1552.13
#2017-07-05|1528.43
#2017-07-06|1544.27
#2017-07-07|1518.28
#2017-07-10|1511.10
#2017-07-11|1507.54
#2017-07-12|1487.81
#2017-07-13|1533.65
#2017-07-14|1541.87
#2017-07-17|1536.90
#2017-07-18|1540.20
#2017-07-19|1536.46
#2017-07-20|1538.88
#2017-07-21|1524.42
#2017-07-24|1517.11
#2017-07-25|1542.51
#2017-07-26|1552.21
#2017-07-27|1551.55
#2017-07-28|1524.39
#2017-07-31|1515.26
#2017-08-01|1521.57
#2017-08-02|1522.92
#2017-08-03|1517.47
#2017-08-04|1519.68
#2017-08-07|1525.14
#2017-08-08|1512.78
#2017-08-09|1521.98
#2017-08-10|1521.56
#2017-08-11|1501.52
#2017-08-14|1504.32
#2017-08-15|1504.83
#2017-08-16|1511.04
#2017-08-17|1534.41
#2017-08-18|1546.59
#2017-08-21|1530.83
#2017-08-22|1541.48
#2017-08-23|1522.99
#2017-08-24|1520.55
#2017-08-25|1531.01
#2017-08-28|1524.34
#2017-08-29|1515.37
#2017-08-30|1493.33
#2017-08-31|1514.60
#2017-09-01|1539.75
#2017-09-04|1525.33
#2017-09-05|1541.34
#2017-09-06|1543.13
#2017-09-07|1538.12
#2017-09-08|1542.50
#2017-09-11|1549.44
#2017-09-12|1551.61
#2017-09-13|1541.43
#2017-09-14|1524.29
#2017-09-15|1522.80
#2017-09-18|1525.41
#2017-09-19|1524.24
#2017-09-20|1559.81
#2017-09-21|1521.11
#2017-09-22|1535.10
#2017-09-25|1537.81
#2017-09-26|1512.15
#2017-09-27|1507.98
#2017-09-28|1517.06
#2017-09-29|1515.58
#2017-10-02|1522.57
#2017-10-03|1520.76
#2017-10-04|1518.49
#2017-10-05|1508.01
#2017-10-06|1516.82
#2017-10-09|1531.94
#2017-10-10|1536.10
#2017-10-11|1541.38
#2017-10-12|1565.88
#2017-10-13|1586.86
#2017-10-16|1581.93
#2017-10-17|1582.88
#2017-10-18|1601.06
#2017-10-19|1609.17
#2017-10-20|1588.37
#2017-10-23|1587.44
#2017-10-24|1583.89
#2017-10-25|1562.38
#2017-10-26|1569.85
#2017-10-27|1559.87
#2017-10-30|1571.31
#2017-10-31|1560.57
#2017-11-01|1567.99
#2017-11-02|1579.68
#2017-11-03|1573.74
#2017-11-06|1591.72
#2017-11-07|1605.16
#2017-11-08|1604.89
#2017-11-09|1617.75
#2017-11-10|1606.64
#2017-11-13|1594.62
#2017-11-14|1565.10
#2017-11-15|1555.90
#2017-11-16|1562.47
#2017-11-17|1565.38
#2017-11-20|1572.83
#2017-11-21|1581.61
#2017-11-22|1591.03
#2017-11-23|1607.45
#2017-11-24|1616.26
#2017-11-27|1625.25
#2017-11-28|1624.87
#2017-11-29|1612.63
#2017-11-30|1595.08
#2017-12-01|1615.97
#2017-12-04|1614.17
#2017-12-05|1610.02
#2017-12-06|1580.66
#2017-12-07|1580.39
#2017-12-08|1577.41
#2017-12-11|1581.25
#2017-12-12|1570.73
#2017-12-13|1588.26
#2017-12-14|1594.03
#2017-12-15|1588.01
#2017-12-18|1603.22
#2017-12-19|1605.80
#2017-12-20|1604.21
#2017-12-21|1604.11
#2017-12-22|1608.26
#2017-12-25|1608.26
#2017-12-26|1608.46
#2017-12-27|1616.73
#2017-12-28|1622.55
#2017-12-29|1628.82
#2018-01-01|1628.82
#2018-01-02|1622.06
#2018-01-03|1614.13
#2018-01-04|1640.26
#2018-01-05|1649.52
#2018-01-08|1651.33
#2018-01-09|1635.79
#2018-01-10|1638.68
#2018-01-11|1629.27
#2018-01-12|1640.40
#2018-01-15|1667.71
#2018-01-16|1657.32
#2018-01-17|1663.62
#2018-01-18|1661.70
#2018-01-19|1673.78
#2018-01-22|1683.27
#2018-01-23|1691.55
#2018-01-24|1723.48
#2018-01-25|1724.93
#2018-01-26|1724.72
#2018-01-29|1744.49
#2018-01-30|1725.24
#2018-01-31|1733.78
#2018-02-01|1720.37
#2018-02-02|1716.28
#2018-02-05|1705.61
#2018-02-06|1628.65
#2018-02-07|1644.74
#2018-02-08|1641.33
#2018-02-09|1617.50
#2018-02-12|1617.19
#2018-02-13|1642.12
#2018-02-14|1695.47
#2018-02-15|1710.37
#2018-02-16|1730.43
#2018-02-19|1756.04
#2018-02-20|1758.15
#2018-02-21|1756.79
#2018-02-22|1772.38
#2018-02-23|1786.24
#2018-02-26|1807.75
#2018-02-27|1812.84
#2018-02-28|1793.83
#2018-03-01|1765.94
#2018-03-02|1746.78
#2018-03-05|1757.13
#2018-03-06|1794.53
#2018-03-07|1770.22
#2018-03-08|1785.71
#2018-03-09|1806.55
#2018-03-12|1828.01
#2018-03-13|1830.29
#2018-03-14|1815.35
#2018-03-15|1802.22
#2018-03-16|1792.72
#2018-03-19|1790.33
#2018-03-20|1771.73
#2018-03-21|1765.55
#2018-03-22|1752.95
#2018-03-23|1724.23
#2018-03-26|1709.90
#2018-03-27|1726.36
#2018-03-28|1699.76
#2018-03-29|1686.94
#2018-03-30|1686.94
#2018-04-02|1685.84
#2018-04-03|1688.33
#2018-04-04|1700.96
#2018-04-05|1711.44
#2018-04-06|1700.27
#2018-04-09|1723.12
#2018-04-10|1724.82
#2018-04-11|1729.51
#2018-04-12|1723.97
#2018-04-13|1742.17
#2018-04-16|1750.47
#2018-04-17|1755.19
#2018-04-18|1755.74
#2018-04-19|1746.30
#2018-04-20|1720.69
#2018-04-23|1701.27
#2018-04-24|1715.39
#2018-04-25|1708.17
#2018-04-26|1743.18
#2018-04-27|1785.66
#2018-04-30|1784.05
#2018-05-01|1753.38
#2018-05-02|1766.78
#2018-05-03|1781.59
#2018-05-04|1783.75
#2018-05-07|1780.69
#2018-05-08|1779.21
#2018-05-09|1787.76
#2018-05-10|1814.35
#2018-05-11|1824.53
#2018-05-14|1840.41
#2018-05-15|1819.11
#2018-05-16|1834.19
#2018-05-17|1814.00
#2018-05-18|1861.86
#2018-05-21|1897.24
#2018-05-22|1885.32
#2018-05-23|1860.39
#2018-05-24|1866.99
#2018-05-25|1864.78
#2018-05-28|1857.99
#2018-05-29|1866.82
#2018-05-30|1890.69
#2018-05-31|1883.31
#2018-06-01|1891.38
#2018-06-04|1922.03
#2018-06-05|1893.07
#2018-06-06|1929.65
#2018-06-07|1926.23
#2018-06-08|1911.03
#2018-06-11|1913.92
#2018-06-12|1931.74
#2018-06-13|1912.94
#2018-06-14|1870.03
#2018-06-15|1842.64
#2018-06-18|1851.92
#2018-06-19|1875.06
#2018-06-20|1899.40
#2018-06-21|1926.63
#2018-06-22|1932.92
#2018-06-25|1916.74
#2018-06-26|1901.03
#2018-06-27|1890.42
#2018-06-28|1879.42
#2018-06-29|1875.88
#2018-07-02|1872.35
#2018-07-03|1908.20
#2018-07-04|1900.82
#2018-07-05|1910.33
#2018-07-06|1927.52
#2018-07-09|1930.01
#2018-07-10|1917.80
#2018-07-11|1900.40
#2018-07-12|1942.43
#2018-07-13|1973.42
#2018-07-16|1936.09
#2018-07-17|1913.89
#2018-07-18|1936.16
#2018-07-19|1936.33
#2018-07-20|1978.84
#2018-07-23|1948.81
#2018-07-24|1979.47
#2018-07-25|1945.04
#2018-07-26|1936.49
#2018-07-27|1952.97
#2018-07-30|1937.50
#2018-07-31|1934.59
#2018-08-01|1934.66
#2018-08-02|1921.33
#2018-08-03|1938.42
#2018-08-06|1941.23
#2018-08-07|1954.37
#2018-08-08|1948.36
#2018-08-09|1939.12
#2018-08-10|1929.63
#2018-08-13|1916.52
#2018-08-14|1905.23
#2018-08-15|1986.95
#2018-08-16|2017.30
#2018-08-17|2009.27
#2018-08-20|2031.61
#2018-08-21|2050.61
#2018-08-22|2034.69
#2018-08-23|2025.68
#2018-08-24|2082.76
#2018-08-27|2086.24
#2018-08-28|2090.64
#2018-08-29|2069.52
#2018-08-30|2083.63
#2018-08-31|2078.24
#2018-09-03|2091.29
#2018-09-04|2087.12
#2018-09-05|3994.31
#2018-09-06|1987.83
#2018-09-07|1931.47
#2018-09-10|1936.12
#2018-09-11|1923.22
#2018-09-12|1939.00
#2018-09-13|1908.94
#2018-09-14|1938.91
#2018-09-17|1918.75
#2018-09-18|1906.37
#2018-09-19|1902.41
#2018-09-20|1933.40
#2018-09-21|1940.33
#2018-09-24|1916.50
#2018-09-25|1921.23
#2018-09-26|1908.96
#2018-09-27|1889.45
#2018-09-28|1888.33
#2018-10-01|1896.28
#2018-10-02|1863.05
#2018-10-03|1853.87
#2018-10-04|1847.74
#2018-10-05|1843.26
#2018-10-08|1822.39
#2018-10-09|1751.17
#2018-10-10|1784.43
#2018-10-11|1726.84
#2018-10-12|1747.01
#2018-10-15|1746.76
#2018-10-16|1739.85
#2018-10-17|1778.59
#2018-10-18|1752.28
#2018-10-19|1740.35
#2018-10-22|1701.59
#2018-10-23|1676.27
#2018-10-24|1694.21
#2018-10-25|1632.90
#2018-10-26|1638.14
#2018-10-29|1681.28
#2018-10-30|1723.49
#2018-10-31|1726.10
#2018-11-01|1754.83
#2018-11-02|1784.12
#2018-11-05|1747.29
#2018-11-06|1748.54
#2018-11-07|1769.84
#2018-11-08|1791.35
#2018-11-09|1784.35
#2018-11-12|1792.76
#2018-11-13|1747.02
#2018-11-14|1710.69
#2018-11-15|1724.00
#2018-11-16|1733.94
#2018-11-19|1716.46
#2018-11-20|1662.13
#2018-11-21|1688.24
#2018-11-22|1731.54
#2018-11-23|1713.08
#2018-11-26|1694.37
#2018-11-27|1691.39
#2018-11-28|1693.67
#2018-11-29|1729.06
#2018-11-30|1697.79
#2018-12-03|1755.93
#2018-12-04|1739.53
#2018-12-05|1705.56
#2018-12-06|1686.58
#2018-12-07|1718.20
#2018-12-10|1645.96
#2018-12-11|1675.47
#2018-12-12|1712.25
#2018-12-13|1698.45
#2018-12-14|1678.82
#2018-12-17|1710.04
#2018-12-18|1680.26
#2018-12-19|1656.54
#2018-12-20|1624.18
#2018-12-21|1628.31
#2018-12-24|1625.82
#2018-12-25|1625.82
#2018-12-26|1627.21
#2018-12-27|1667.32
#2018-12-28|1688.91
#2018-12-31|1682.85
#2019-01-01|1682.85
#2019-01-02|1673.58
#2019-01-03|1700.94
#2019-01-04|1719.58
#2019-01-07|1721.24
#2019-01-08|1742.07
#2019-01-09|1787.49
#2019-01-10|1803.57
#2019-01-11|1797.29
#2019-01-14|1793.31
#2019-01-15|1815.76
#2019-01-16|1810.24
#2019-01-17|1801.76
#2019-01-18|1811.15
#2019-01-21|1801.45
#2019-01-22|1799.07
#2019-01-23|1813.59
#2019-01-24|1816.39
#2019-01-25|1836.56
#2019-01-28|1836.81
#2019-01-29|1796.13
#2019-01-30|1806.56
#2019-01-31|1833.62
#2019-02-01|1826.79
#2019-02-04|1813.55
#2019-02-05|1812.79
#2019-02-06|1768.69
#2019-02-07|1790.87
#2019-02-08|1800.22
#2019-02-11|1772.91
#2019-02-12|1793.82
#2019-02-13|1750.98
#2019-02-14|1753.96
#2019-02-15|1747.23
#2019-02-18|1765.99
#2019-02-19|1734.82
#2019-02-20|1748.29
#2019-02-21|1729.27
#2019-02-22|1748.59
#2019-02-25|1774.70
#2019-02-26|1757.42
#2019-02-27|1755.45
#2019-02-28|1794.57
#2019-03-01|1802.87
#2019-03-04|1819.44
#2019-03-05|1810.82
#2019-03-06|1804.84
#2019-03-07|1815.12
#2019-03-08|1812.42
#2019-03-11|1811.62
#2019-03-12|1816.83
#2019-03-13|1804.08
#2019-03-14|1802.73
#2019-03-15|1809.36
#2019-03-18|1821.90
#2019-03-19|1797.43
#2019-03-20|1799.45
#2019-03-21|1806.00
#2019-03-22|1823.94
#2019-03-25|1811.78
#2019-03-26|1806.85
#2019-03-27|1773.33
#2019-03-28|1783.02
#2019-03-29|1803.67
#2019-04-01|1827.72
#2019-04-02|1830.86
#2019-04-03|1862.76
#2019-04-04|1837.00
#2019-04-05|1813.94
#2019-04-08|1847.68
#2019-04-09|1857.70
#2019-04-10|1859.90
#2019-04-11|1839.13
#2019-04-12|1840.40
#2019-04-15|1825.59
#2019-04-16|1847.45
#2019-04-17|1819.85
#2019-04-18|1790.50
#2019-04-19|1790.50
#2019-04-22|1785.99
#2019-04-23|1777.40
#2019-04-24|1806.09
#2019-04-25|1799.67
#2019-04-26|1827.43
#2019-04-29|1838.09
#2019-04-30|1841.75
#2019-05-01|1853.34
#2019-05-02|1851.93
#2019-05-03|1849.35
#2019-05-06|1834.54
#2019-05-07|1836.52
#2019-05-08|1827.06
#2019-05-09|1817.23
#2019-05-10|1825.69
#2019-05-13|1832.87
#2019-05-14|1809.72
#2019-05-15|1829.62
#2019-05-16|1835.33
#2019-05-17|1856.56
#2019-05-20|1870.56
#2019-05-21|1862.74
#2019-05-22|1863.17
#2019-05-23|1865.92
#2019-05-24|1875.41
#2019-05-27|1876.27
#2019-05-28|1883.40
#2019-05-29|1857.96
#2019-05-30|1846.37
#2019-05-31|1868.83
#2019-06-03|1867.71
#2019-06-04|1855.15
#2019-06-05|1849.37
#2019-06-06|1852.02
#2019-06-07|1884.42
#2019-06-10|1872.06
#2019-06-11|1936.37
#2019-06-12|1900.46
#2019-06-13|1922.91
#2019-06-14|1918.45
#2019-06-17|1898.56
#2019-06-18|1927.82
#2019-06-19|1957.61
#2019-06-20|1985.31
#2019-06-21|1933.65
#2019-06-24|1951.25
#2019-06-25|1959.33
#2019-06-26|1973.01
#2019-06-27|1973.47
#2019-06-28|1974.63
#2019-07-01|1976.56
#2019-07-02|1997.63
#2019-07-03|2002.62
#2019-07-04|2024.28
#2019-07-05|2039.17
#2019-07-08|2007.06
#2019-07-09|1988.72
#2019-07-10|2006.39
#2019-07-11|2023.86
#2019-07-12|2026.93
#2019-07-15|2031.15
#2019-07-16|2041.01
#2019-07-17|2041.63
#2019-07-18|2055.52
#2019-07-19|2060.81
#2019-07-22|2033.27
#2019-07-23|2030.27
#2019-07-24|2031.54
#2019-07-25|2061.99
#2019-07-26|2031.14
#2019-07-29|2048.69
#2019-07-30|2051.94
#2019-07-31|2050.54
#2019-08-01|2033.40
#2019-08-02|2035.48
#2019-08-05|1981.40
#2019-08-06|1907.24
#2019-08-07|1918.08
#2019-08-08|1956.22
#2019-08-09|1941.84
#2019-08-12|1952.79
#2019-08-13|1937.39
#2019-08-14|2016.74
#2019-08-15|1964.88
#2019-08-16|1972.55
#2019-08-19|1998.82
#2019-08-20|2041.82
#2019-08-21|2051.68
#2019-08-22|2060.47
#2019-08-23|2056.95
#2019-08-26|2017.16
#2019-08-27|2024.35
#2019-08-28|2015.56
#2019-08-29|2026.48
#2019-08-30|2065.96
#2019-09-02|2057.22
#2019-09-03|2066.83
#2019-09-04|2048.56
#2019-09-05|2073.36
#2019-09-06|2107.68
#2019-09-09|2094.03
#2019-09-10|2039.72
#2019-09-11|2027.26
#2019-09-12|2034.04
#2019-09-13|2036.40
#2019-09-16|2023.05
#2019-09-17|2046.31
#2019-09-18|2042.85
#2019-09-19|2032.09
#2019-09-20|2025.71
#2019-09-23|2038.89
#2019-09-24|2054.36
#2019-09-25|2032.61
#2019-09-26|2011.42
#2019-09-27|2020.82
#2019-09-30|2010.33
#2019-10-01|2036.03
#2019-10-02|2005.78
#2019-10-03|1975.45
#2019-10-04|2025.73
#2019-10-07|2046.45
#2019-10-08|2052.32
#2019-10-09|2036.62
#2019-10-10|2055.70
#2019-10-11|2099.04
#2019-10-14|2086.93
#2019-10-15|2116.15
#2019-10-16|2150.98
#2019-10-17|2167.66
#2019-10-18|2164.38
#2019-10-21|2162.36
#2019-10-22|2165.23
#2019-10-23|2154.77
#2019-10-24|2161.42
#2019-10-25|2192.60
#2019-10-28|2194.02
#2019-10-29|2208.09
#2019-10-30|2199.34
#2019-10-31|2204.79
#2019-11-01|2238.21
#2019-11-04|2242.62
#2019-11-05|2251.86
#2019-11-06|2232.46
#2019-11-07|2251.67
#2019-11-08|2242.77
#2019-11-11|2304.56
#2019-11-12|2280.78
#2019-11-13|2271.56
#2019-11-14|2276.00
#2019-11-15|2322.94
#2019-11-18|2301.91
#2019-11-19|2327.93
#2019-11-20|2287.98
#2019-11-21|2261.27
#2019-11-22|2277.28
#2019-11-25|2295.84
#2019-11-26|2347.05
#2019-11-27|2349.30
#2019-11-28|2362.47
#2019-11-29|2362.56
#2019-12-02|2402.44
#2019-12-03|2341.64
#2019-12-04|2328.03
#2019-12-05|2327.07
#2019-12-06|2356.17
#2019-12-09|2336.21
#2019-12-10|2326.57
#2019-12-11|2367.54
#2019-12-12|2365.56
#2019-12-13|2349.06
#2019-12-16|2414.24
#2019-12-17|2394.93
#2019-12-18|2416.50
#2019-12-19|2394.33
#2019-12-20|2396.91
#2019-12-23|2379.64
#2019-12-24|2408.38
#2019-12-25|2408.38
#2019-12-26|2412.21
#2019-12-27|2415.51
#2019-12-30|2433.40
#2019-12-31|2388.56
#2020-01-01|2388.56
#2020-01-02|2372.76
#2020-01-03|2375.20
#2020-01-06|2365.71
#2020-01-07|2392.23
#2020-01-08|2402.36
#2020-01-09|2444.24
#2020-01-10|2518.23
#2020-01-13|2489.19
#2020-01-14|2505.50
#2020-01-15|2521.12
#2020-01-16|2541.72
#2020-01-17|2536.83
#2020-01-20|2553.99
#2020-01-21|2557.23
#2020-01-22|2586.01
#2020-01-23|2576.47
#2020-01-24|2591.53
#2020-01-27|2564.77
#2020-01-28|2571.25
#2020-01-29|2595.30
#2020-01-30|2543.98
#2020-01-31|2552.65
#2020-02-03|2546.31
#2020-02-04|2569.23
#2020-02-05|2592.12
#2020-02-06|2624.01
#2020-02-07|2600.34
#2020-02-10|2614.99
#2020-02-11|2649.98
#2020-02-12|2670.19
#2020-02-13|2675.31
#2020-02-14|2677.38
#2020-02-17|2683.95
#2020-02-18|2658.80
#2020-02-19|2728.86
#2020-02-20|2686.18
#2020-02-21|2662.11
#2020-02-24|2574.31
#2020-02-25|2548.79
#2020-02-26|2435.32
#2020-02-27|2478.29
#2020-02-28|2361.88
#2020-03-02|2368.63
#2020-03-03|2463.89
#2020-03-04|2405.21
#2020-03-05|2463.99
#2020-03-06|2454.87
#2020-03-09|2323.43
#2020-03-10|2349.43
#2020-03-11|2309.24
#2020-03-12|2063.99
#2020-03-13|2248.29
#2020-03-16|2004.20
#2020-03-17|2054.86
#2020-03-18|1837.01
#2020-03-19|1900.87
#2020-03-20|1797.42
#2020-03-23|1828.17
#2020-03-24|1909.02
#2020-03-25|1936.38
#2020-03-26|2080.10
#2020-03-27|1949.37
#2020-03-30|2185.96
#2020-03-31|2084.37
#2020-04-01|2164.93
#2020-04-02|2124.27
#2020-04-03|2073.49
#2020-04-06|2199.95
#2020-04-07|2190.76
#2020-04-08|2194.95
#2020-04-09|2343.03
#2020-04-10|2343.03
#2020-04-13|2367.17
#2020-04-14|2395.22
#2020-04-15|2354.10
#2020-04-16|2349.85
#2020-04-17|2398.00
#2020-04-20|2328.20
#2020-04-21|2231.20
#2020-04-22|2270.72
#2020-04-23|2251.19
#2020-04-24|2289.15
#2020-04-27|2392.89
#2020-04-28|2392.22
#2020-04-29|2382.75
#2020-04-30|2359.42
#2020-05-01|2248.61
#2020-05-04|2289.97
#2020-05-05|2295.16
#2020-05-06|2296.95
#2020-05-07|2314.86
#2020-05-08|2305.09
#2020-05-11|2303.81
#2020-05-12|2345.23
#2020-05-13|2346.62
#2020-05-14|2272.02
#2020-05-15|2282.40
#2020-05-18|2350.94
#2020-05-19|2353.67
#2020-05-20|2360.81
#2020-05-21|2336.23
#2020-05-22|2271.45
#2020-05-25|2339.44
#2020-05-26|2444.45
#2020-05-27|2294.38
#2020-05-28|2329.09
#2020-05-29|2254.87
#2020-06-01|2354.85
#2020-06-02|2388.58
#2020-06-03|2405.24
#2020-06-04|2487.31
#2020-06-05|2421.58
#2020-06-08|2422.96
#2020-06-09|2379.78
#2020-06-10|2432.00
#2020-06-11|2389.13
#2020-06-12|2347.18
#2020-06-15|2308.00
#2020-06-16|2363.76
#2020-06-17|2417.17
#2020-06-18|2381.78
#2020-06-19|2399.57
#2020-06-22|2416.92
#2020-06-23|2435.88
#2020-06-24|2448.34
#2020-06-25|2429.00
#2020-06-26|2419.98
#2020-06-29|2399.78
#2020-06-30|2403.16
#2020-07-01|2635.74
#2020-07-02|2671.45
#2020-07-03|2740.42
#2020-07-06|2714.42
#2020-07-07|2701.11
#2020-07-08|2622.14
#2020-07-09|2620.34
#2020-07-10|2607.19
#2020-07-13|2581.94
#2020-07-14|2544.06
#2020-07-15|2639.13
#2020-07-16|2582.67
#2020-07-17|2582.59
#2020-07-20|2588.25
#2020-07-21|2730.92
#2020-07-22|2653.09
#2020-07-23|2649.65
#2020-07-24|2606.02
#2020-07-27|2607.51
#2020-07-28|2587.18
#2020-07-29|2573.72
#2020-07-30|2590.06
#2020-07-31|2561.62
#2020-08-03|2592.64
#2020-08-04|2669.01
#2020-08-05|2655.94
#2020-08-06|2653.86
#2020-08-07|2615.57
#2020-08-10|2658.98
#2020-08-11|2670.62
#2020-08-12|2667.90
#2020-08-13|2649.53
#2020-08-14|2672.39
#2020-08-17|2684.34
#2020-08-18|2804.36
#2020-08-19|2912.74
#2020-08-20|2806.50
#2020-08-21|2767.19
#2020-08-24|2772.64
#2020-08-25|2731.60
#2020-08-26|2766.02
#2020-08-27|2762.37
#2020-08-28|2796.63
#2020-08-31|2790.08
#2020-09-01|2739.01
#2020-09-02|2768.13
#2020-09-03|2801.12
#2020-09-04|2690.10
#2020-09-07|2715.46
#2020-09-08|2741.37
#2020-09-09|2697.59
#2020-09-10|2717.84
#2020-09-11|2726.61
#2020-09-14|2742.76
#2020-09-15|2779.49
#2020-09-16|2829.25
#2020-09-17|2770.49
#2020-09-18|2759.03
#2020-09-21|2731.61
#2020-09-22|2743.73
#2020-09-23|2811.71
#2020-09-24|2765.43
#2020-09-25|2759.01
#2020-09-28|2767.89
#2020-09-29|2803.57
#2020-09-30|2747.69
#2020-10-01|2767.72
#2020-10-02|2717.66
#2020-10-05|2778.64
#2020-10-06|2745.40
#2020-10-07|2771.50
#2020-10-08|2848.79
#2020-10-09|2849.76
#2020-10-12|2855.29
#2020-10-13|2851.92
#2020-10-14|2895.38
#2020-10-15|2844.60
#2020-10-16|2826.03
#2020-10-19|2871.47
#2020-10-20|2837.90
#2020-10-21|2831.32
#2020-10-22|2829.42
#2020-10-23|2812.61
#2020-10-26|2826.62
#2020-10-27|2795.40
#2020-10-28|2788.77
#2020-10-29|2735.48
#2020-10-30|2698.49
#2020-11-02|2697.53
#2020-11-03|2799.19
#2020-11-04|2803.54
#2020-11-05|2926.56
#2020-11-06|2928.59
#2020-11-09|2973.49
#2020-11-10|2946.13
#2020-11-11|2952.07
#2020-11-12|2973.69
#2020-11-13|2974.89
#2020-11-16|3050.72
#2020-11-17|3007.10
#2020-11-18|3033.17
#2020-11-19|2986.71
#2020-11-20|3025.83
#2020-11-23|3028.32
#2020-11-24|3042.66
#2020-11-25|3004.22
#2020-11-26|2984.88
#2020-11-27|2973.70
#2020-11-30|2919.34
#2020-12-01|2944.87
#2020-12-02|2929.98
#2020-12-03|2929.60
#2020-12-04|2914.96
#2020-12-07|2916.58
#2020-12-08|2929.11
#2020-12-09|3009.22
#2020-12-10|3003.52
#2020-12-11|2932.15
#2020-12-14|2891.71
#2020-12-15|2916.16
#2020-12-16|2906.00
#2020-12-17|2948.36
#2020-12-18|2935.00
#2020-12-21|2889.96
#2020-12-22|2886.52
#2020-12-23|2924.97
#2020-12-24|2922.49
#2020-12-25|2922.49
#2020-12-28|2910.37
#2020-12-29|2929.26
#2020-12-30|2944.65
#2020-12-31|2908.71
#2021-01-01|2908.71
#2021-01-04|2919.37
#2021-01-05|2937.60
#2021-01-06|2885.51
#2021-01-07|2847.83
#2021-01-08|2911.78
#2021-01-11|2838.62
#2021-01-12|2820.94
#2021-01-13|2805.87
#2021-01-14|2833.99
#2021-01-15|2778.11
#2021-01-18|2780.59
#2021-01-19|2824.28
#2021-01-20|2846.02
#2021-01-21|2844.95
#2021-01-22|2869.54
#2021-01-25|2876.78
#2021-01-26|2892.09
#2021-01-27|2862.84
#2021-01-28|2781.06
#2021-01-29|2823.67
#2021-02-01|2858.50
#2021-02-02|2834.78
#2021-02-03|2905.55
#2021-02-04|2852.06
#2021-02-05|2887.21
#2021-02-08|2910.08
#2021-02-09|2884.25
#2021-02-10|2905.33
#2021-02-11|2914.79
#2021-02-12|2911.20
#2021-02-15|2950.17
#2021-02-16|2989.41
#2021-02-17|2924.68
#2021-02-18|2981.99
#2021-02-19|2938.22
#2021-02-22|2892.39
#2021-02-23|2891.68
#2021-02-24|2883.67
#2021-02-25|2939.35
#2021-02-26|2780.08
#2021-03-01|2867.32
#2021-03-02|2874.10
#2021-03-03|2840.84
#2021-03-04|2738.50
#2021-03-05|2624.00
#2021-03-08|2604.17
#2021-03-09|2643.81
#2021-03-10|2663.33
#2021-03-11|2695.48
#2021-03-12|2696.62
#2021-03-15|2721.99
#2021-03-16|2792.66
#2021-03-17|2777.59
#2021-03-18|2762.41
#2021-03-19|2731.94
#2021-03-22|2795.27
#2021-03-23|2788.96
#2021-03-24|2813.06
#2021-03-25|2825.04
#2021-03-26|2827.22
#2021-03-29|2804.27
#2021-03-30|2763.95
#2021-03-31|2787.49
#2021-04-01|2776.55
#2021-04-02|2776.55
#2021-04-05|2792.44
#2021-04-06|2808.01
#2021-04-07|2809.93
#2021-04-08|2829.45
#2021-04-09|2803.11
#2021-04-12|2820.23
#2021-04-13|2815.91
#2021-04-14|2887.02
#2021-04-15|2897.98
#2021-04-16|2895.38
#2021-04-19|2895.55
#2021-04-20|2856.69
#2021-04-21|2887.00
#2021-04-22|2927.23
#2021-04-23|2929.55
#2021-04-26|2941.37
#2021-04-27|2898.27
#2021-04-28|2920.09
#2021-04-29|2945.58
#2021-04-30|2901.61
#2021-05-03|2911.21
#2021-05-04|2887.69
#2021-05-05|2938.09
#2021-05-06|2931.88
#2021-05-07|2937.32
#2021-05-10|2956.27
#2021-05-11|2925.12
#2021-05-12|2883.25
#2021-05-13|2902.64
#2021-05-14|2930.68
#2021-05-17|2921.79
#2021-05-18|2929.64
#2021-05-19|2883.44
#2021-05-20|2927.04
#2021-05-21|2963.51
#2021-05-24|3008.71
#2021-05-25|3043.46
#2021-05-26|3010.29
#2021-05-27|3005.16
#2021-05-28|3001.02
#2021-05-31|3024.39
#2021-06-01|3010.15
#2021-06-02|2994.36
#2021-06-03|2963.97
#2021-06-04|3028.94
#2021-06-07|3043.15
#2021-06-08|3064.36
#2021-06-09|3053.21
#2021-06-10|3066.71
#2021-06-11|3066.99
#2021-06-14|3074.56
#2021-06-15|3109.93
#2021-06-16|3132.87
#2021-06-17|3077.57
#2021-06-18|3083.27
#2021-06-21|3088.01
#2021-06-22|3059.69
#2021-06-23|3041.31
#2021-06-24|2977.10
#2021-06-25|2983.53
#2021-06-28|2996.46
#2021-06-29|2988.56
#2021-06-30|2959.12
#2021-07-01|2922.68
#2021-07-02|2928.71
#2021-07-05|2923.36
#2021-07-06|2857.79
#2021-07-07|2894.48
#2021-07-08|2865.20
#2021-07-09|2854.82
#2021-07-12|2882.71
#2021-07-13|2882.35
#2021-07-14|2892.10
#2021-07-15|2835.01
#2021-07-16|2839.96
#2021-07-19|2853.81
#2021-07-20|2875.25
#2021-07-21|2917.27
#2021-07-22|2926.01
#2021-07-23|2952.84
#2021-07-26|2957.32
#2021-07-27|2943.22
#2021-07-28|2905.82
#2021-07-29|2953.09
#2021-07-30|2913.25
#2021-08-02|2970.14
#2021-08-03|2975.87
#2021-08-04|2959.27
#2021-08-05|2985.55
#2021-08-06|2991.70
#2021-08-09|2982.30
#2021-08-10|2978.03
#2021-08-11|2976.38
#2021-08-12|2936.03
#2021-08-13|3007.94
#2021-08-16|2996.74
#2021-08-17|2970.88
#2021-08-18|2937.54
#2021-08-19|2968.80
#2021-08-20|2960.92
#2021-08-23|2995.86
#2021-08-24|3033.49
#2021-08-25|3053.88
#2021-08-26|3018.30
#2021-08-27|3057.27
#2021-08-30|3055.79
#2021-08-31|3081.03
#2021-09-01|3085.57
#2021-09-02|3066.20
#2021-09-03|3101.12
#2021-09-06|3105.76
#2021-09-07|3111.42
#2021-09-08|3092.98
#2021-09-09|3052.39
#2021-09-10|3027.94
#2021-09-13|3031.18
#2021-09-14|2997.76
#2021-09-15|3030.55
#2021-09-16|3044.03
#2021-09-17|3048.47
#2021-09-20|3014.43
#2021-09-21|3020.84
#2021-09-22|3051.74
#2021-09-23|3081.34
#2021-09-24|3029.19
#2021-09-27|3011.88
#2021-09-28|2889.16
#2021-09-29|2813.95
#2021-09-30|2890.10
#2021-10-01|2857.99
#2021-10-04|2853.39
#2021-10-05|2834.51
#2021-10-06|2817.13
#2021-10-07|2866.67
#2021-10-08|2884.96
#2021-10-11|2866.88
#2021-10-12|2890.70
#2021-10-13|2904.87
#2021-10-14|2953.62
#2021-10-15|2963.05
#2021-10-18|2928.36
#2021-10-19|2974.99
#2021-10-20|2998.75
#2021-10-21|2982.71
#2021-10-22|2991.44
#2021-10-25|2994.16
#2021-10-26|3008.57
#2021-10-27|3038.93
#2021-10-28|3062.30
#2021-10-29|3038.61
#2021-11-01|3109.34
#2021-11-02|3076.79
#2021-11-03|3107.31
#2021-11-04|3110.80
#2021-11-05|3135.35
#2021-11-08|3104.09
#2021-11-09|3100.27
#2021-11-10|3078.47
#2021-11-11|2985.37
#2021-11-12|2990.66
#2021-11-15|3029.83
#2021-11-16|2993.81
#2021-11-17|2984.98
#2021-11-18|3016.40
#2021-11-19|3042.11
#2021-11-22|3038.83
#2021-11-23|3037.98
#2021-11-24|3031.12
#2021-11-25|3029.17
#2021-11-26|2956.17
#2021-11-29|2926.04
#2021-11-30|2909.95
#2021-12-01|2940.18
#2021-12-02|2896.12
#2021-12-03|2806.91
#2021-12-06|2804.39
#2021-12-07|2886.28
#2021-12-08|2937.07
#2021-12-09|2940.37
#2021-12-10|2903.69
#2021-12-13|2872.17
#2021-12-14|2878.45
#2021-12-15|2866.17
#2021-12-16|2739.89
#2021-12-17|2704.44
#2021-12-20|2706.77
#2021-12-21|2830.11
#2021-12-22|2877.34
#2021-12-23|2908.18
#2021-12-24|2913.68
#2021-12-27|2914.69
#2021-12-28|2911.87
#2021-12-29|2936.45
#2021-12-30|2925.22
#2021-12-31|2914.97
#2022-01-03|2881.70
#2022-01-04|2950.42
#2022-01-05|2911.09
#2022-01-06|2758.97
#2022-01-07|2785.40
#2022-01-10|2760.98
#2022-01-11|2756.03
#2022-01-12|2826.20
#2022-01-13|2801.40
#2022-01-14|2728.04
#2022-01-17|2734.90
#2022-01-18|2691.92
#2022-01-19|2668.52
#2022-01-20|2695.23
#2022-01-21|2601.08
#2022-01-24|2547.22
#2022-01-25|2512.02
#2022-01-26|2519.77
#2022-01-27|2398.23
#2022-01-28|2447.20
#2022-01-31|2486.46
#2022-02-01|2531.23
#2022-02-02|2547.12
#2022-02-03|2512.10
#2022-02-04|2488.62
#2022-02-07|2476.75
#2022-02-08|2498.25
#2022-02-09|2523.89
#2022-02-10|2519.07
#2022-02-11|2445.78
#2022-02-14|2388.84
#2022-02-15|2388.25
#2022-02-16|2554.62
#2022-02-17|2651.97
#2022-02-18|2559.04
#2022-02-21|2541.59
#2022-02-22|2573.35
#2022-02-23|2604.57
#2022-02-24|2514.33
#2022-02-25|2534.53
#2022-02-28|2540.60
#2022-03-01|2558.34
#2022-03-02|2545.11
#2022-03-03|2533.70
#2022-03-04|2544.99
#2022-03-07|2454.92
#2022-03-08|2479.56
#2022-03-09|2508.63
#2022-03-10|2578.86
#2022-03-11|2507.57
#2022-03-14|2532.94
#2022-03-15|2532.62
#2022-03-16|2593.15
#2022-03-17|2665.28
#2022-03-18|2673.02
#2022-03-21|2649.03
#2022-03-22|2645.15
#2022-03-23|2688.40
#2022-03-24|2682.74
#2022-03-25|2660.15
#2022-03-28|2622.90
#2022-03-29|2675.39
#2022-03-30|2717.89
#2022-03-31|2697.52
#2022-04-01|2671.14
#2022-04-04|2704.59
#2022-04-05|2739.84
#2022-04-06|2695.65
#2022-04-07|2665.76
#2022-04-08|2653.48
#2022-04-11|2645.38
#2022-04-12|2633.31
#2022-04-13|2622.46
#2022-04-14|2641.40
#2022-04-15|2641.40
#2022-04-18|2621.45
#2022-04-19|2609.59
#2022-04-20|2705.86
#2022-04-21|2722.17
#2022-04-22|2689.45
#2022-04-25|2648.67
#2022-04-26|2635.39
#2022-04-27|2586.61
#2022-04-28|2589.13
#2022-04-29|2641.92
#2022-05-02|2582.12
#2022-05-03|2613.87
#2022-05-04|2641.61
#2022-05-05|2652.39
#2022-05-06|2570.96
#2022-05-09|2533.49
#2022-05-10|2507.15
#2022-05-11|2570.02
#2022-05-12|2485.03
#2022-05-13|2574.31
#2022-05-16|2565.24
#2022-05-17|2565.81
#2022-05-18|2574.62
#2022-05-19|2595.01
#2022-05-20|2600.37
#2022-05-23|2622.12
#2022-05-24|2606.45
#2022-05-25|2601.38
#2022-05-26|2576.58
#2022-05-27|2603.10
#2022-05-30|2666.16
#2022-05-31|2638.15
#2022-06-01|2649.07
#2022-06-02|2615.93
#2022-06-03|2611.88
#2022-06-06|2613.41
#2022-06-07|2575.22
#2022-06-08|2604.91
#2022-06-09|2570.24
#2022-06-10|2534.59
#2022-06-13|2490.55
#2022-06-14|2407.95
#2022-06-15|2391.40
#2022-06-16|2377.31
#2022-06-17|2330.67
#2022-06-20|2408.99
#2022-06-21|2392.03
#2022-06-22|2381.89
#2022-06-23|2416.59
#2022-06-24|2461.93
#2022-06-27|2491.00
#2022-06-28|2488.79
#2022-06-29|2434.35
#2022-06-30|2429.31
#2022-07-01|2394.50
#2022-07-04|2465.72
#2022-07-05|2466.40
#2022-07-06|2511.78
#2022-07-07|2538.73
#2022-07-08|2556.31
#2022-07-11|2514.83
#2022-07-12|2551.19
#2022-07-13|2567.78
#2022-07-14|2561.01
#2022-07-15|2619.25
#2022-07-18|2628.98
#2022-07-19|2594.23
#2022-07-20|2609.03
#2022-07-21|2645.33
#2022-07-22|2669.61
#2022-07-25|2635.51
#2022-07-26|2611.24
#2022-07-27|2629.34
#2022-07-28|2647.64
#2022-07-29|2650.46
#2022-08-01|2717.50
#2022-08-02|2698.09
#2022-08-03|2682.39
#2022-08-04|2694.53
#2022-08-05|2709.17
#2022-08-08|2730.13
#2022-08-09|2726.99
#2022-08-10|2730.99
#2022-08-11|2772.49
#2022-08-12|2731.24
#2022-08-15|2710.09
#2022-08-16|2726.77
#2022-08-17|2663.47
#2022-08-18|2704.34
#2022-08-19|2650.18
#2022-08-22|2651.25
#2022-08-23|2633.75
#2022-08-24|2628.14
#2022-08-25|2662.65
#2022-08-26|2676.60
#2022-08-29|2624.17
#2022-08-30|2619.89
#2022-08-31|2619.84
#2022-09-01|2585.42
#2022-09-02|2623.50
#2022-09-05|2588.01
#2022-09-06|2557.85
#2022-09-07|2544.37
#2022-09-08|2603.12
#2022-09-09|2631.14
#2022-09-12|2639.54
#2022-09-13|2574.02
#2022-09-14|2521.37
#2022-09-15|2487.35
#2022-09-16|2471.26
#2022-09-19|2440.80
#2022-09-20|2436.41
#2022-09-21|2402.52
#2022-09-22|2392.06
#2022-09-23|2321.87
#2022-09-26|2345.90
#2022-09-27|2331.26
#2022-09-28|2319.79
#2022-09-29|2355.92
#2022-09-30|2315.93
#2022-10-03|2328.43
#2022-10-04|2370.19
#2022-10-05|2385.06
#2022-10-06|2379.97
#2022-10-07|2355.99
#2022-10-10|2262.00
#2022-10-11|2256.82
#2022-10-12|2225.44
#2022-10-13|2183.91
#2022-10-14|2227.80
#2022-10-17|2219.72
#2022-10-18|2239.28
#2022-10-19|2245.50
#2022-10-20|2221.74
#2022-10-21|2183.45
#2022-10-24|2217.58
#2022-10-25|2274.88
#2022-10-26|2312.03
#2022-10-27|2314.37
#2022-10-28|2272.29
#2022-10-31|2314.88
#2022-11-01|2336.89
#2022-11-02|2341.22
#2022-11-03|2258.75
#2022-11-04|2294.78
#2022-11-07|2321.69
#2022-11-08|2367.37
#2022-11-09|2325.90
#2022-11-10|2404.25
#2022-11-11|2526.15
#2022-11-14|2481.18
#2022-11-15|2540.42
#2022-11-16|2514.40
#2022-11-17|2506.30
#2022-11-18|2521.86
#2022-11-21|2498.26
#2022-11-22|2519.78
#2022-11-23|2560.01
#2022-11-24|2586.45
#2022-11-25|2587.07
#2022-11-28|2564.44
#2022-11-29|2586.53
#2022-11-30|2574.83
#2022-12-01|2606.89
#2022-12-02|2616.76
#2022-12-05|2590.21
#2022-12-06|2573.05
#2022-12-07|2561.73
#2022-12-08|2560.75
#2022-12-09|2579.57
#2022-12-12|2553.17
#2022-12-13|2608.72
#2022-12-14|2620.25
#2022-12-15|2546.01
#2022-12-16|2490.68
#2022-12-19|2476.41
#2022-12-20|2429.74
#2022-12-21|2462.29
#2022-12-22|2482.52
#2022-12-23|2474.53
#2022-12-26|2474.53
#2022-12-27|2489.67
#2022-12-28|2466.97
#2022-12-29|2475.28
#2022-12-30|2498.29
#2023-01-02|2498.29
#2023-01-03|2441.03
#2023-01-04|2511.01
#2023-01-05|2452.32
#2023-01-06|2472.13
#2023-01-09|2507.20
#2023-01-10|2476.77
#2023-01-11|2503.21
#2023-01-12|2539.99
#2023-01-13|2558.47
#2023-01-16|2593.21
#2023-01-17|2627.86
#2023-01-18|2654.82
#2023-01-19|2630.60
#2023-01-20|2669.99
#2023-01-23|2698.31
#2023-01-24|2697.45
#2023-01-25|2695.25
#2023-01-26|2697.53
#2023-01-27|2688.03
#2023-01-30|2676.37
#2023-01-31|2695.13
#2023-02-01|2724.20
#2023-02-02|2763.18
#2023-02-03|2780.82
#2023-02-06|2713.25
#2023-02-07|2697.75
#2023-02-08|2685.41
#2023-02-09|2684.06
#2023-02-10|2656.23
#2023-02-13|2662.61
#2023-02-14|2683.08
#2023-02-15|2646.76
#2023-02-16|2672.56
#2023-02-17|2633.05
#2023-02-20|2651.41
#2023-02-21|2641.68
#2023-02-22|2595.99
#2023-02-23|2620.37
#2023-02-24|2591.45
#2023-02-27|2578.18
#2023-02-28|2570.46
#2023-03-01|2552.43
#2023-03-02|2530.62
#2023-03-03|2549.26
#2023-03-06|2563.02
#2023-03-07|2532.50
#2023-03-08|2541.74
#2023-03-09|2504.94
#2023-03-10|2477.98
#2023-03-13|2476.68
#2023-03-14|2438.85
#2023-03-15|2459.77
#2023-03-16|2510.83
#2023-03-17|2507.54
#2023-03-20|2495.79
#2023-03-21|2477.95
#2023-03-22|2511.52
#2023-03-23|2515.59
#2023-03-24|2489.58
#2023-03-27|2505.32
#2023-03-28|2500.72
#2023-03-29|2485.51
#2023-03-30|2510.60
#2023-03-31|2535.52
#2023-04-03|2589.11
#2023-04-04|2592.50
#2023-04-05|2594.38
#2023-04-06|2622.14
#2023-04-07|2622.14
#2023-04-10|2605.82
#2023-04-11|2629.39
#2023-04-12|2657.82
#2023-04-13|2678.04
#2023-04-14|2650.34
#2023-04-17|2639.81
#2023-04-18|2646.70
#2023-04-19|2639.41
#2023-04-20|2658.79
#2023-04-21|2643.33
#2023-04-24|2670.00
#2023-04-25|2645.68
#2023-04-26|2635.68
#2023-04-27|2625.39
#2023-04-28|2594.63
#2023-05-01|2626.35
#2023-05-02|2626.87
#2023-05-03|2608.81
#2023-05-04|2609.02
#2023-05-05|2642.24
#2023-05-08|2663.66
#2023-05-09|2633.87
#2023-05-10|2663.43
#2023-05-11|2634.50
#2023-05-12|2646.15
#2023-05-15|2669.85
#2023-05-16|2634.85
#2023-05-17|2621.41
#2023-05-18|2602.09
#2023-05-19|2633.74
#2023-05-22|2644.36
#2023-05-23|2639.29
#2023-05-24|2576.03
#2023-05-25|2571.65
#2023-05-26|2554.77
#2023-05-29|2593.24
#2023-05-30|2585.95
#2023-05-31|2553.93
#2023-06-01|2616.71
#2023-06-02|2622.46
#2023-06-05|2649.08
#2023-06-06|2630.89
#2023-06-07|2645.33
#2023-06-08|2636.04
#2023-06-09|2644.68
#2023-06-12|2646.64
#2023-06-13|2688.48
#2023-06-14|2565.72
#2023-06-15|2521.60
#2023-06-16|2521.31
#2023-06-19|2561.52
#2023-06-20|2528.68
#2023-06-21|2531.64
#2023-06-22|2505.95
#2023-06-23|2456.60
#2023-06-26|2442.18
#2023-06-27|2444.82
#2023-06-28|2421.31
#2023-06-29|2433.65
#2023-06-30|2433.95
#2023-07-03|2439.07
#2023-07-04|2446.45
#2023-07-05|2414.50
#2023-07-06|2378.65
#2023-07-07|2358.03
#2023-07-10|2330.25
#2023-07-11|2344.70
#2023-07-12|2376.98
#2023-07-13|2434.56
#2023-07-14|2412.98
#2023-07-17|2389.15
#2023-07-18|2420.28
#2023-07-19|2403.64
#2023-07-20|2402.19
#2023-07-21|2394.92
#2023-07-24|2400.08
#2023-07-25|2402.73
#2023-07-26|2376.09
#2023-07-27|2410.45
#2023-07-28|2375.90
#2023-07-31|2416.25
#2023-08-01|2379.94
#2023-08-02|2333.22
#2023-08-03|2322.10
#2023-08-04|2318.88
#2023-08-07|2291.91
#2023-08-08|2288.68
#2023-08-09|2280.75
#2023-08-10|2305.04
#2023-08-11|2299.30
#2023-08-14|2263.94
#2023-08-15|2341.35
#2023-08-16|2316.66
#2023-08-17|2280.50
#2023-08-18|2290.85
#2023-08-21|2261.84
#2023-08-22|2251.90
#2023-08-23|2257.57
#2023-08-24|2242.38
#2023-08-25|2219.09
#2023-08-28|2263.46
#2023-08-29|2267.75
#2023-08-30|2328.54
#2023-08-31|2324.73
#2023-09-01|2284.13
#2023-09-04|2276.08
#2023-09-05|2265.28
#2023-09-06|2258.37
#2023-09-07|2235.74
#2023-09-08|2259.10
#2023-09-11|2259.00
#2023-09-12|2270.44
#2023-09-13|2256.51
#2023-09-14|2252.55
#2023-09-15|2255.55
#2023-09-18|2235.45
#2023-09-19|2232.62
#2023-09-20|2232.83
#2023-09-21|2166.98
#2023-09-22|2157.66
#2023-09-25|2143.68
#2023-09-26|2164.36
#2023-09-27|2129.23
#2023-09-28|2134.98
#2023-09-29|2141.76
#2023-10-02|2086.64
#2023-10-03|2069.63
#2023-10-04|2067.21
#2023-10-05|2092.24
#2023-10-06|2095.18
#2023-10-09|2125.90
#2023-10-10|2153.68
#2023-10-11|2154.65
#2023-10-12|2030.70
#2023-10-13|2030.34
#2023-10-16|2029.35
#2023-10-17|2013.19
#2023-10-18|2024.99
#2023-10-19|1990.89
#2023-10-20|1964.04
#2023-10-23|1991.83
#2023-10-24|2001.59
#2023-10-25|1983.85
#2023-10-26|1963.27
#2023-10-27|1972.44
#2023-10-30|1956.47
#2023-10-31|1954.58
#2023-11-01|1986.11
#2023-11-02|2030.39
#2023-11-03|2098.91
#2023-11-06|2128.60
#2023-11-07|2106.74
#2023-11-08|2115.39
#2023-11-09|2148.62
#2023-11-10|2125.02
#2023-11-13|2127.60
#2023-11-14|2170.55
#2023-11-15|2236.60
#2023-11-16|2196.10
#2023-11-17|2209.96
#2023-11-20|2215.21
#2023-11-21|2216.30
#2023-11-22|2217.56
#2023-11-23|2215.72
#2023-11-24|2224.03
#2023-11-27|2218.59
#2023-11-28|2243.68
#2023-11-29|2273.90
#2023-11-30|2287.55
#2023-12-01|2289.43
#2023-12-04|2288.66
#2023-12-05|2267.44
#2023-12-06|2317.21
#2023-12-07|2311.53
#2023-12-08|2318.07
#2023-12-11|2320.12
#2023-12-12|2337.28
#2023-12-13|2371.43
#2023-12-14|2446.04
#2023-12-15|2463.28
#2023-12-18|2462.70
#2023-12-19|2505.09
#2023-12-20|2528.64
#2023-12-21|2522.17
#2023-12-22|2526.22
#2023-12-25|2526.22
#2023-12-26|2527.34
#2023-12-27|2575.45
#2023-12-28|2590.75
#2023-12-29|2576.02
#2024-01-01|2576.02
#2024-01-02|2569.78
#2024-01-03|2516.54
#2024-01-04|2522.46
#2024-01-05|2542.07
#2024-01-08|2512.50
#2024-01-09|2533.31
#2024-01-10|2549.08
#2024-01-11|2533.77
#2024-01-12|2542.39
#2024-01-15|2514.49
#2024-01-16|2451.73
#2024-01-17|2437.37
#2024-01-18|2420.09
#2024-01-19|2483.42
#2024-01-22|2499.42
#2024-01-23|2513.84
#2024-01-24|2508.08
#2024-01-25|2512.72
#2024-01-26|2516.16
#2024-01-29|2518.69
#2024-01-30|2539.78
#2024-01-31|2583.25
#2024-02-01|2522.45
#2024-02-02|2540.98
#2024-02-05|2522.27
#2024-02-06|2529.19
#2024-02-07|2558.84
#2024-02-08|2541.71
#2024-02-09|2583.94
#2024-02-12|2497.65
#2024-02-13|2428.52
#2024-02-14|2425.80
#2024-02-15|2455.63
#2024-02-16|2464.70
#2024-02-19|2444.21
#2024-02-20|2449.13
#2024-02-21|2457.08
#2024-02-22|2461.71
#2024-02-23|2473.64
#2024-02-26|2484.96
#2024-02-27|2473.76
#2024-02-28|2457.18
#2024-02-29|2484.06
#2024-03-01|2450.40
#2024-03-04|2425.10
#2024-03-05|2444.70
#2024-03-06|2461.32
#2024-03-07|2475.04
#2024-03-08|2514.63
#2024-03-11|2466.78
#2024-03-12|2468.21
#2024-03-13|2466.15
#2024-03-14|2466.64
#2024-03-15|2444.36
#2024-03-18|2437.36
#2024-03-19|2413.86
#2024-03-20|2412.12
#2024-03-21|2421.42
#2024-03-22|2432.14
#2024-03-25|2465.72
#2024-03-26|2460.69
#2024-03-27|2486.92
#2024-03-28|2501.04
#2024-03-29|2501.04
#2024-04-01|2488.96
#2024-04-02|2484.61
#2024-04-03|2459.86
#2024-04-04|2493.33
#2024-04-05|2458.49
#2024-04-08|2483.11
#2024-04-09|2475.71
#2024-04-10|2460.00
#2024-04-11|2428.52
#2024-04-12|2414.05
#2024-04-15|2384.58
#2024-04-16|2328.06
#2024-04-17|2320.29
#2024-04-18|2322.36
#2024-04-19|2302.22
#2024-04-22|2356.90
#2024-04-23|2403.74
#2024-04-24|2405.33
#2024-04-25|2407.56
#2024-04-26|2381.80
#2024-04-29|2419.21
#2024-04-30|2403.23
#2024-05-01|2374.13
#2024-05-02|2394.58
#2024-05-03|2433.14
#2024-05-06|2439.63
#2024-05-07|2471.25
#2024-05-08|2460.50
#2024-05-09|2446.13
#2024-05-10|2455.74
#2024-05-13|2470.80
#2024-05-14|2476.22
#2024-05-15|2513.48
#2024-05-16|2555.71
#2024-05-17|2500.10
#2024-05-20|2473.15
#2024-05-21|2455.19
#2024-05-22|2445.29
#2024-05-23|2474.71
#2024-05-24|2462.18
#2024-05-27|2479.67
#2024-05-28|2478.10
#2024-05-29|2430.08
#2024-05-30|2443.12
#2024-05-31|2472.67
#2024-06-03|2488.53
#2024-06-04|2473.47
#2024-06-05|2504.68
#2024-06-06|2539.57
#2024-06-07|2518.95
#2024-06-10|2520.86
#2024-06-11|2494.13
#2024-06-12|2505.72
#2024-06-13|2529.02
#2024-06-14|2520.12
#2024-06-17|2522.36
#2024-06-18|2582.88
#2024-06-19|2595.41
#2024-06-20|2566.14
#2024-06-21|2582.71
#2024-06-24|2577.16
#2024-06-25|2590.78
#2024-06-26|2592.29
#2024-06-27|2596.66
#2024-06-28|2615.06
#2024-07-01|2563.41
#2024-07-02|2560.32
#2024-07-03|2597.00
#2024-07-04|2616.49
#2024-07-05|2642.96
#2024-07-08|2614.04
#2024-07-09|2628.38
#2024-07-10|2629.32
#2024-07-11|2681.28
#2024-07-12|2721.26
#2024-07-15|2733.65
#2024-07-16|2707.02
#2024-07-17|2721.69
#2024-07-18|2732.47
#2024-07-19|2709.33
#2024-07-22|2676.78
#2024-07-23|2703.93
#2024-07-24|2687.50
#2024-07-25|2627.60
#2024-07-26|2649.62
#2024-07-29|2668.30
#2024-07-30|2650.58
#2024-07-31|2661.01
#2024-08-01|2664.81
#2024-08-02|2618.54
#2024-08-05|2542.88
#2024-08-06|2554.70
#2024-08-07|2590.66
#2024-08-08|2602.78
#2024-08-09|2638.18
#2024-08-12|2652.46
#2024-08-13|2572.36
#2024-08-14|2623.37
#2024-08-15|2618.31
#2024-08-16|2646.40
#2024-08-19|2695.16
#2024-08-20|2712.34
#2024-08-21|2708.95
#2024-08-22|2697.45
#2024-08-23|2730.43
#2024-08-26|2729.87
#2024-08-27|2722.56
#2024-08-28|2712.49
#2024-08-29|2713.07
#2024-08-30|2707.50
#2024-09-02|2699.53
#2024-09-03|2671.04
#2024-09-04|2647.09
#2024-09-05|2637.02
#2024-09-06|2638.58
#2024-09-09|2594.37
#2024-09-10|2598.58
#2024-09-11|2578.87
#2024-09-12|2631.32
#2024-09-13|2638.23
#2024-09-16|2613.69
#2024-09-17|2627.17
#2024-09-18|2626.07
#2024-09-19|2633.66
#2024-09-20|2626.55
#2024-09-23|2628.01
#2024-09-24|2625.31
#2024-09-25|2605.58
#2024-09-26|2661.13
#2024-09-27|2640.21
#2024-09-30|2656.94
#2024-10-01|2663.96
#2024-10-02|2653.20
#2024-10-03|2643.39
#2024-10-04|2628.99
#2024-10-07|2618.47
#2024-10-08|2623.17
#2024-10-09|2639.36
#2024-10-10|2633.26
#2024-10-11|2652.57
#2024-10-14|2668.31
#2024-10-15|2686.24
#2024-10-16|2637.67
#2024-10-17|2664.17
#2024-10-18|2662.92
#2024-10-21|2669.06
#2024-10-22|2602.68
#2024-10-23|2570.12
#2024-10-24|2579.84
#2024-10-25|2584.72
#2024-10-28|2559.94
#2024-10-29|2550.04
#2024-10-30|2526.47
#2024-10-31|2505.79
#2024-11-01|2485.17
#2024-11-04|2524.37
#2024-11-05|2523.79
#2024-11-06|2522.90
#2024-11-07|2553.17
#2024-11-08|2544.83
#2024-11-11|2550.37
#2024-11-12|2538.01
#2024-11-13|2503.36
#2024-11-14|2489.39
#2024-11-15|2434.85
#2024-11-18|2411.22
#2024-11-19|2440.76
#2024-11-20|2440.05
#2024-11-21|2434.37
#2024-11-22|2455.86
#2024-11-25|2493.09
#2024-11-26|2489.99
#2024-11-27|2502.60
#2024-11-28|2549.28
#2024-11-29|2542.19
#2024-12-02|2504.93
#2024-12-03|2550.46
#2024-12-04|2525.67
#2024-12-05|2521.44
#2024-12-06|2493.49
#2024-12-09|2524.97
#2024-12-10|2466.60
#2024-12-11|2445.08
#2024-12-12|2438.47
#2024-12-13|2427.61
#2024-12-16|2427.42
#2024-12-17|2441.63
#2024-12-18|2449.25
#2024-12-19|2402.34
#2024-12-20|2370.87
#2024-12-23|2383.56
#2024-12-24|2399.37
#2024-12-25|2399.37
#2024-12-26|2394.94
#2024-12-27|2411.10
#2024-12-30|2413.31
#2024-12-31|2387.22
#2025-01-01|2387.22
#2025-01-02|2396.86
#2025-01-03|2411.34
#2025-01-06|2437.63
#2025-01-07|2451.59
#2025-01-08|2453.89
#2025-01-09|2444.15
#2025-01-10|2411.02
#2025-01-13|2368.17
#2025-01-14|2387.57
#2025-01-15|2384.72
#2025-01-16|2380.07
#2025-01-17|2377.21
#2025-01-20|2399.11
#2025-01-21|2400.70
#2025-01-22|2396.44
#2025-01-23|2394.61
#2025-01-24|2433.95
#2025-01-27|2418.94
#2025-01-28|2405.96
#2025-01-29|2435.30
#2025-01-30|2454.08
#2025-01-31|2468.35
#2025-02-03|2402.05
#2025-02-04|2423.98
#2025-02-05|2426.32
#2025-02-06|2435.24
#2025-02-07|2410.85
#2025-02-10|2421.75
#2025-02-11|2343.33
#2025-02-12|2333.66
#2025-02-13|2321.81
#2025-02-14|2336.98
#2025-02-17|2357.49
#2025-02-18|2376.50
#2025-02-19|2395.68
#2025-02-20|2360.32
#2025-02-21|2356.67
#2025-02-24|2363.96
#2025-02-25|2362.51
#2025-02-26|2355.15
#2025-02-27|2303.67
#2025-02-28|2266.92
#2025-03-03|2291.93
#2025-03-04|2283.00
#2025-03-05|2321.29
#2025-03-06|2332.18
#2025-03-07|2283.04
#2025-03-10|2260.08
#2025-03-11|2198.88
#2025-03-12|2189.59
#2025-03-13|2171.95
#2025-03-14|2196.38
#2025-03-17|2211.53
#2025-03-18|2207.80
#2025-03-19|2214.48
#2025-03-20|2244.30
#2025-03-21|2214.81
#2025-03-24|2216.26
#2025-03-25|2244.21
#2025-03-26|2220.60
#2025-03-27|2207.19
#2025-03-28|2195.93
#2025-03-31|2141.27
#2025-04-01|2170.59
#2025-04-02|2198.43
#2025-04-03|2206.32
#2025-04-04|2077.74
#2025-04-07|1965.06
#2025-04-08|2017.39
#2025-04-09|1926.62
#2025-04-10|2085.85
#2025-04-11|2019.61
#2025-04-14|2098.94
#2025-04-15|2148.74
#2025-04-16|2128.52
#2025-04-17|2115.14
#2025-04-18|2115.14
#2025-04-21|2132.25
#2025-04-22|2096.78
#2025-04-23|2148.26
#2025-04-24|2160.98
#2025-04-25|2158.11
#2025-04-28|2186.09
#2025-04-29|2189.33
#2025-04-30|2234.44
#2025-05-01|2237.55
#2025-05-02|2310.84
#2025-05-05|2309.56
#2025-05-06|2269.49
#2025-05-07|2221.30
#2025-05-08|2192.58
#2025-05-09|2203.72
#2025-05-12|2149.79
#2025-05-13|2231.86
#2025-05-14|2220.59
#2025-05-15|2194.27
#2025-05-16|2219.91
#2025-05-19|2239.70
#2025-05-20|2235.82
#2025-05-21|2264.13
#2025-05-22|2241.61
#2025-05-23|2261.26
#2025-05-26|2276.50
#2025-05-27|2273.19
#2025-05-28|2261.95
#2025-05-29|2265.51
#2025-05-30|2268.44
#2025-06-02|2290.77
#2025-06-03|2263.72
#2025-06-04|2289.25
#2025-06-05|2273.28
#2025-06-06|2243.92
#2025-06-09|2255.51
#2025-06-10|2280.90
#2025-06-11|2253.92
#2025-06-12|2260.73
#2025-06-13|2226.22
#2025-06-16|2255.78
#2025-06-17|2239.05
#2025-06-18|2259.59
#2025-06-19|2214.41
#2025-06-20|2233.97
#2025-06-23|2213.72
#2025-06-24|2251.46
#2025-06-25|2227.68
#2025-06-26|2264.44
#2025-06-27|2229.78
#2025-06-30|2276.27
#2025-07-01|2279.12
#2025-07-02|2287.38
#2025-07-03|2307.26
#2025-07-04|2317.71
#2025-07-07|2333.72
#2025-07-08|2323.95
#2025-07-09|2323.09
#2025-07-10|2323.54
#2025-07-11|2319.34
#2025-07-14|2313.78
#2025-07-15|2362.18
#2025-07-16|2345.35
#2025-07-17|2350.57
#2025-07-18|2434.23
#2025-07-21|2411.67
#2025-07-22|2478.25
#2025-07-23|2491.49
#2025-07-24|2530.46
#2025-07-25|2499.55
#2025-07-28|2506.60
#2025-07-29|2507.81
#2025-07-30|2479.15
#2025-07-31|2472.24
#2025-08-01|2424.27
#2025-08-04|2432.76
#2025-08-05|2442.42
#2025-08-06|2476.34
#2025-08-07|2450.18
#2025-08-08|2416.85
#2025-08-11|2423.60
#2025-08-12|2429.59
#2025-08-13|2473.50
#2025-08-14|2470.19
#2025-08-15|2480.83
#2025-08-18|2472.95
#2025-08-19|2196.80
#2025-08-20|2144.41
#2025-08-21|2160.24
#2025-08-22|2123.57
#2025-08-25|2130.77
#2025-08-26|2122.04
#2025-08-27|2125.81
#2025-08-28|2093.66
#2025-08-29|2093.66
#2025-09-01|2081.85
#2025-09-02|2052.33
#2025-09-03|2035.47
#2025-09-04|2057.04
#2025-09-05|2067.28
#2025-09-08|2101.91
#2025-09-09|2079.93
#2025-09-10|2100.60
#2025-09-11|2067.81
#2025-09-12|2081.54
#2025-09-15|2070.96
#2025-09-16|2068.43
#2025-09-17|2050.37
#2025-09-18|2018.18
#2025-09-19|2029.17
#2025-09-22|2030.99
#2025-09-23|2040.86
#2025-09-24|2003.27
#2025-09-25|1989.63
#2025-09-26|1949.96
#2025-09-29|1988.09
#2025-09-30|2002.33
#2025-10-01|2003.98
#2025-10-02|2052.26
#2025-10-03|2081.00
#2025-10-06|2064.44
#2025-10-07|2051.51
#2025-10-08|2058.73
#2025-10-09|2057.20
#2025-10-10|2068.09
#2025-10-13|2029.29
#2025-10-14|2027.97
#2025-10-15|2087.41
#2025-10-16|2118.12
#2025-10-17|2087.96
#2025-10-20|2094.34
#2025-10-21|2108.67
#2025-10-22|2104.36
#2025-10-23|2093.10
#2025-10-24|2059.35
#2025-10-27|2069.33
#2025-10-28|1883.22
#2025-10-29|1836.18
#2025-10-30|1866.33
#2025-10-31|1861.11
#2025-11-03|1827.41
#2025-11-04|1822.83
#2025-11-05|1813.38
#2025-11-06|1817.59
#2025-11-07|1814.96
#2025-11-10|1833.27
#2025-11-11|1832.62
#2025-11-12|1841.45
#2025-11-13|1853.42
#2025-11-14|1838.54
#2025-11-17|1827.36
#2025-11-18|1807.87
#2025-11-19|1796.12
#2025-11-20|1806.00
#2025-11-21|1793.36
#2025-11-24|1841.16
#2025-11-25|1845.08
#2025-11-26|1882.46
#2025-11-27|1911.24
#2025-11-28|1920.62
#2025-12-01|1894.56
#2025-12-02|1894.18
#2025-12-03|1886.44
#2025-12-04|1907.59
#2025-12-05|1902.48
#2025-12-08|1902.11
#2025-12-09|1888.78
#2025-12-10|1870.96
#2025-12-11|1858.80
#2025-12-12|1882.59
#2025-12-15|1853.86
#2025-12-16|1826.35
#2025-12-17|1784.67
#2025-12-18|1784.63
#2025-12-19|1795.17
#2025-12-22|1821.16
#2025-12-23|1838.22
#2025-12-24|1811.13
#2025-12-25|1811.13
#2025-12-26|1812.07
#2025-12-29|1814.12
#2025-12-30|1804.06