Table Data - NASDAQ Australia Health Care Net Total Return Index
| Title | NASDAQ Australia Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQAU20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQAU20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 153.09 |
| 2001-04-02 | 153.90 |
| 2001-04-03 | 152.55 |
| 2001-04-04 | 157.43 |
| 2001-04-05 | 157.60 |
| 2001-04-06 | 159.96 |
| 2001-04-09 | 161.81 |
| 2001-04-10 | 162.76 |
| 2001-04-11 | 163.56 |
| 2001-04-12 | 165.28 |
| 2001-04-13 | . |
| 2001-04-16 | 165.80 |
| 2001-04-17 | 158.96 |
| 2001-04-18 | 156.45 |
| 2001-04-19 | 160.15 |
| 2001-04-20 | 160.31 |
| 2001-04-23 | 155.34 |
| 2001-04-24 | 153.89 |
| 2001-04-25 | 154.26 |
| 2001-04-26 | 160.27 |
| 2001-04-27 | 159.58 |
| 2001-04-30 | 163.07 |
| 2001-05-01 | 166.54 |
| 2001-05-02 | 166.94 |
| 2001-05-03 | 167.74 |
| 2001-05-04 | 166.96 |
| 2001-05-07 | 167.52 |
| 2001-05-08 | 166.99 |
| 2001-05-09 | 168.24 |
| 2001-05-10 | 169.70 |
| 2001-05-11 | 167.82 |
| 2001-05-14 | 167.38 |
| 2001-05-15 | 168.14 |
| 2001-05-16 | 171.58 |
| 2001-05-17 | 176.32 |
| 2001-05-18 | 174.26 |
| 2001-05-21 | 176.34 |
| 2001-05-22 | 173.17 |
| 2001-05-23 | 173.46 |
| 2001-05-24 | 174.03 |
| 2001-05-25 | 174.57 |
| 2001-05-28 | . |
| 2001-05-29 | 171.15 |
| 2001-05-30 | 169.20 |
| 2001-05-31 | 164.30 |
| 2001-06-01 | 164.97 |
| 2001-06-04 | 165.77 |
| 2001-06-05 | 165.42 |
| 2001-06-06 | 165.40 |
| 2001-06-07 | 166.35 |
| 2001-06-08 | 167.22 |
| 2001-06-11 | 166.87 |
| 2001-06-12 | 166.21 |
| 2001-06-13 | 166.02 |
| 2001-06-14 | 165.63 |
| 2001-06-15 | 166.06 |
| 2001-06-18 | 161.95 |
| 2001-06-19 | 159.92 |
| 2001-06-20 | 161.01 |
| 2001-06-21 | 164.83 |
| 2001-06-22 | 164.02 |
| 2001-06-25 | 165.72 |
| 2001-06-26 | 165.74 |
| 2001-06-27 | 184.17 |
| 2001-06-28 | 180.60 |
| 2001-06-29 | 183.98 |
| 2001-07-02 | 182.08 |
| 2001-07-03 | 182.83 |
| 2001-07-04 | . |
| 2001-07-05 | 179.85 |
| 2001-07-06 | 176.70 |
| 2001-07-09 | 175.24 |
| 2001-07-10 | 175.17 |
| 2001-07-11 | 175.07 |
| 2001-07-12 | 177.99 |
| 2001-07-13 | 184.40 |
| 2001-07-16 | 184.86 |
| 2001-07-17 | 182.30 |
| 2001-07-18 | 184.50 |
| 2001-07-19 | 184.69 |
| 2001-07-20 | 182.20 |
| 2001-07-23 | 181.02 |
| 2001-07-24 | 179.55 |
| 2001-07-25 | 178.43 |
| 2001-07-26 | 177.10 |
| 2001-07-27 | 176.24 |
| 2001-07-30 | 178.41 |
| 2001-07-31 | 180.30 |
| 2001-08-01 | 185.48 |
| 2001-08-02 | 184.72 |
| 2001-08-03 | 184.52 |
| 2001-08-06 | 185.26 |
| 2001-08-07 | 184.45 |
| 2001-08-08 | 186.22 |
| 2001-08-09 | 188.13 |
| 2001-08-10 | 188.44 |
| 2001-08-13 | 192.35 |
| 2001-08-14 | 194.41 |
| 2001-08-15 | 196.38 |
| 2001-08-16 | 194.35 |
| 2001-08-17 | 198.25 |
| 2001-08-20 | 197.92 |
| 2001-08-21 | 198.84 |
| 2001-08-22 | 204.34 |
| 2001-08-23 | 202.64 |
| 2001-08-24 | 201.71 |
| 2001-08-27 | 202.05 |
| 2001-08-28 | 199.24 |
| 2001-08-29 | 196.54 |
| 2001-08-30 | 195.13 |
| 2001-08-31 | 190.99 |
| 2001-09-03 | . |
| 2001-09-04 | 191.00 |
| 2001-09-05 | 190.78 |
| 2001-09-06 | 194.96 |
| 2001-09-07 | 194.05 |
| 2001-09-10 | 193.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 175.34 |
| 2001-09-18 | 173.54 |
| 2001-09-19 | 175.31 |
| 2001-09-20 | 176.43 |
| 2001-09-21 | 170.19 |
| 2001-09-24 | 166.85 |
| 2001-09-25 | 170.06 |
| 2001-09-26 | 169.32 |
| 2001-09-27 | 171.70 |
| 2001-09-28 | 177.30 |
| 2001-10-01 | 176.57 |
| 2001-10-02 | 180.43 |
| 2001-10-03 | 179.15 |
| 2001-10-04 | 178.41 |
| 2001-10-05 | 182.34 |
| 2001-10-08 | 183.29 |
| 2001-10-09 | 183.33 |
| 2001-10-10 | 183.00 |
| 2001-10-11 | 184.49 |
| 2001-10-12 | 182.80 |
| 2001-10-15 | 184.85 |
| 2001-10-16 | 186.43 |
| 2001-10-17 | 193.01 |
| 2001-10-18 | 190.50 |
| 2001-10-19 | 191.27 |
| 2001-10-22 | 191.28 |
| 2001-10-23 | 191.38 |
| 2001-10-24 | 192.28 |
| 2001-10-25 | 196.46 |
| 2001-10-26 | 199.96 |
| 2001-10-29 | 200.13 |
| 2001-10-30 | 202.27 |
| 2001-10-31 | 201.84 |
| 2001-11-01 | 203.11 |
| 2001-11-02 | 204.51 |
| 2001-11-05 | 202.40 |
| 2001-11-06 | 206.91 |
| 2001-11-07 | 206.99 |
| 2001-11-08 | 206.84 |
| 2001-11-09 | 201.92 |
| 2001-11-12 | 201.96 |
| 2001-11-13 | 203.24 |
| 2001-11-14 | 204.03 |
| 2001-11-15 | 200.35 |
| 2001-11-16 | 198.25 |
| 2001-11-19 | 199.53 |
| 2001-11-20 | 196.87 |
| 2001-11-21 | 197.04 |
| 2001-11-22 | . |
| 2001-11-23 | 198.11 |
| 2001-11-26 | 197.30 |
| 2001-11-27 | 199.04 |
| 2001-11-28 | 199.75 |
| 2001-11-29 | 197.77 |
| 2001-11-30 | 197.10 |
| 2001-12-03 | 199.12 |
| 2001-12-04 | 201.07 |
| 2001-12-05 | 205.43 |
| 2001-12-06 | 202.32 |
| 2001-12-07 | 202.02 |
| 2001-12-10 | 198.75 |
| 2001-12-11 | 197.13 |
| 2001-12-12 | 194.65 |
| 2001-12-13 | 193.22 |
| 2001-12-14 | 191.86 |
| 2001-12-17 | 193.35 |
| 2001-12-18 | 194.31 |
| 2001-12-19 | 195.41 |
| 2001-12-20 | 195.41 |
| 2001-12-21 | 198.55 |
| 2001-12-24 | 200.70 |
| 2001-12-25 | . |
| 2001-12-26 | 200.54 |
| 2001-12-27 | 201.84 |
| 2001-12-28 | 203.50 |
| 2001-12-31 | 203.99 |
| 2002-01-01 | . |
| 2002-01-02 | 206.06 |
| 2002-01-03 | 205.91 |
| 2002-01-04 | 206.24 |
| 2002-01-07 | 205.81 |
| 2002-01-08 | 202.39 |
| 2002-01-09 | 202.33 |
| 2002-01-10 | 199.95 |
| 2002-01-11 | 198.96 |
| 2002-01-14 | 197.23 |
| 2002-01-15 | 198.28 |
| 2002-01-16 | 198.24 |
| 2002-01-17 | 197.21 |
| 2002-01-18 | 196.69 |
| 2002-01-21 | . |
| 2002-01-22 | 198.01 |
| 2002-01-23 | 194.62 |
| 2002-01-24 | 192.51 |
| 2002-01-25 | 189.12 |
| 2002-01-28 | 188.57 |
| 2002-01-29 | 186.43 |
| 2002-01-30 | 183.18 |
| 2002-01-31 | 190.30 |
| 2002-02-01 | 190.26 |
| 2002-02-04 | 188.59 |
| 2002-02-05 | 185.05 |
| 2002-02-06 | 182.98 |
| 2002-02-07 | 182.54 |
| 2002-02-08 | 185.89 |
| 2002-02-11 | 190.02 |
| 2002-02-12 | 188.75 |
| 2002-02-13 | 188.65 |
| 2002-02-14 | 191.16 |
| 2002-02-15 | 193.10 |
| 2002-02-18 | . |
| 2002-02-19 | 194.22 |
| 2002-02-20 | 190.98 |
| 2002-02-21 | 187.40 |
| 2002-02-22 | 187.23 |
| 2002-02-25 | 186.05 |
| 2002-02-26 | 184.76 |
| 2002-02-27 | 180.51 |
| 2002-02-28 | 177.44 |
| 2002-03-01 | 178.94 |
| 2002-03-04 | 177.88 |
| 2002-03-05 | 175.94 |
| 2002-03-06 | 179.77 |
| 2002-03-07 | 184.20 |
| 2002-03-08 | 182.76 |
| 2002-03-11 | 181.40 |
| 2002-03-12 | 177.24 |
| 2002-03-13 | 176.83 |
| 2002-03-14 | 177.41 |
| 2002-03-15 | 176.45 |
| 2002-03-18 | 177.84 |
| 2002-03-19 | 178.47 |
| 2002-03-20 | 176.89 |
| 2002-03-21 | 177.42 |
| 2002-03-22 | 179.77 |
| 2002-03-25 | 179.81 |
| 2002-03-26 | 175.78 |
| 2002-03-27 | 178.31 |
| 2002-03-28 | 182.25 |
| 2002-03-29 | . |
| 2002-04-01 | 182.59 |
| 2002-04-02 | 183.46 |
| 2002-04-03 | 186.10 |
| 2002-04-04 | 184.99 |
| 2002-04-05 | 183.31 |
| 2002-04-08 | 179.74 |
| 2002-04-09 | 178.55 |
| 2002-04-10 | 180.53 |
| 2002-04-11 | 179.98 |
| 2002-04-12 | 181.93 |
| 2002-04-15 | 181.81 |
| 2002-04-16 | 183.04 |
| 2002-04-17 | 184.19 |
| 2002-04-18 | 182.15 |
| 2002-04-19 | 181.77 |
| 2002-04-22 | 179.62 |
| 2002-04-23 | 177.64 |
| 2002-04-24 | 175.54 |
| 2002-04-25 | 176.29 |
| 2002-04-26 | 175.38 |
| 2002-04-29 | 173.58 |
| 2002-04-30 | 173.14 |
| 2002-05-01 | 174.22 |
| 2002-05-02 | 174.40 |
| 2002-05-03 | 167.99 |
| 2002-05-06 | 166.20 |
| 2002-05-07 | 162.46 |
| 2002-05-08 | 164.86 |
| 2002-05-09 | 166.93 |
| 2002-05-10 | 166.31 |
| 2002-05-13 | 163.04 |
| 2002-05-14 | 160.66 |
| 2002-05-15 | 164.33 |
| 2002-05-16 | 167.69 |
| 2002-05-17 | 171.20 |
| 2002-05-20 | 169.88 |
| 2002-05-21 | 168.90 |
| 2002-05-22 | 170.09 |
| 2002-05-23 | 169.76 |
| 2002-05-24 | 171.46 |
| 2002-05-27 | . |
| 2002-05-28 | 173.48 |
| 2002-05-29 | 174.10 |
| 2002-05-30 | 174.40 |
| 2002-05-31 | 176.02 |
| 2002-06-03 | 177.01 |
| 2002-06-04 | 175.45 |
| 2002-06-05 | 171.48 |
| 2002-06-06 | 172.25 |
| 2002-06-07 | 172.01 |
| 2002-06-10 | 170.87 |
| 2002-06-11 | 160.28 |
| 2002-06-12 | 158.96 |
| 2002-06-13 | 157.03 |
| 2002-06-14 | 153.03 |
| 2002-06-17 | 150.14 |
| 2002-06-18 | 156.34 |
| 2002-06-19 | 156.91 |
| 2002-06-20 | 162.50 |
| 2002-06-21 | 164.08 |
| 2002-06-24 | 163.55 |
| 2002-06-25 | 161.84 |
| 2002-06-26 | 156.91 |
| 2002-06-27 | 157.56 |
| 2002-06-28 | 157.82 |
| 2002-07-01 | 155.46 |
| 2002-07-02 | 153.13 |
| 2002-07-03 | 156.11 |
| 2002-07-04 | . |
| 2002-07-05 | 156.00 |
| 2002-07-08 | 158.99 |
| 2002-07-09 | 157.95 |
| 2002-07-10 | 154.90 |
| 2002-07-11 | 150.51 |
| 2002-07-12 | 152.64 |
| 2002-07-15 | 151.35 |
| 2002-07-16 | 148.81 |
| 2002-07-17 | 145.07 |
| 2002-07-18 | 146.77 |
| 2002-07-19 | 141.92 |
| 2002-07-22 | 144.00 |
| 2002-07-23 | 143.15 |
| 2002-07-24 | 138.96 |
| 2002-07-25 | 143.03 |
| 2002-07-26 | 137.82 |
| 2002-07-29 | 137.71 |
| 2002-07-30 | 142.10 |
| 2002-07-31 | 147.11 |
| 2002-08-01 | 144.08 |
| 2002-08-02 | 141.40 |
| 2002-08-05 | 135.68 |
| 2002-08-06 | 131.77 |
| 2002-08-07 | 135.06 |
| 2002-08-08 | 134.74 |
| 2002-08-09 | 135.39 |
| 2002-08-12 | 136.05 |
| 2002-08-13 | 135.09 |
| 2002-08-14 | 134.37 |
| 2002-08-15 | 135.65 |
| 2002-08-16 | 137.60 |
| 2002-08-19 | 140.42 |
| 2002-08-20 | 145.83 |
| 2002-08-21 | 148.45 |
| 2002-08-22 | 145.30 |
| 2002-08-23 | 141.24 |
| 2002-08-26 | 145.28 |
| 2002-08-27 | 146.35 |
| 2002-08-28 | 142.97 |
| 2002-08-29 | 141.04 |
| 2002-08-30 | 142.35 |
| 2002-09-02 | . |
| 2002-09-03 | 140.50 |
| 2002-09-04 | 138.28 |
| 2002-09-05 | 138.40 |
| 2002-09-06 | 138.42 |
| 2002-09-09 | 138.53 |
| 2002-09-10 | 136.73 |
| 2002-09-11 | 138.00 |
| 2002-09-12 | 140.74 |
| 2002-09-13 | 142.79 |
| 2002-09-16 | 144.80 |
| 2002-09-17 | 144.50 |
| 2002-09-18 | 141.36 |
| 2002-09-19 | 137.70 |
| 2002-09-20 | 136.06 |
| 2002-09-23 | 131.64 |
| 2002-09-24 | 132.15 |
| 2002-09-25 | 130.36 |
| 2002-09-26 | 129.15 |
| 2002-09-27 | 132.62 |
| 2002-09-30 | 132.82 |
| 2002-10-01 | 131.98 |
| 2002-10-02 | 128.67 |
| 2002-10-03 | 127.96 |
| 2002-10-04 | 126.51 |
| 2002-10-07 | 127.48 |
| 2002-10-08 | 127.49 |
| 2002-10-09 | 127.55 |
| 2002-10-10 | 126.01 |
| 2002-10-11 | 128.00 |
| 2002-10-14 | 129.01 |
| 2002-10-15 | 130.27 |
| 2002-10-16 | 131.76 |
| 2002-10-17 | 125.33 |
| 2002-10-18 | 122.37 |
| 2002-10-21 | 124.22 |
| 2002-10-22 | 127.85 |
| 2002-10-23 | 131.04 |
| 2002-10-24 | 131.51 |
| 2002-10-25 | 130.64 |
| 2002-10-28 | 132.34 |
| 2002-10-29 | 130.85 |
| 2002-10-30 | 126.26 |
| 2002-10-31 | 126.36 |
| 2002-11-01 | 126.78 |
| 2002-11-04 | 128.45 |
| 2002-11-05 | 127.77 |
| 2002-11-06 | 127.76 |
| 2002-11-07 | 130.84 |
| 2002-11-08 | 130.22 |
| 2002-11-11 | 125.57 |
| 2002-11-12 | 124.61 |
| 2002-11-13 | 125.96 |
| 2002-11-14 | 127.34 |
| 2002-11-15 | 130.19 |
| 2002-11-18 | 129.89 |
| 2002-11-19 | 128.62 |
| 2002-11-20 | 127.88 |
| 2002-11-21 | 134.07 |
| 2002-11-22 | 137.83 |
| 2002-11-25 | 137.54 |
| 2002-11-26 | 139.03 |
| 2002-11-27 | 136.71 |
| 2002-11-28 | . |
| 2002-11-29 | 140.58 |
| 2002-12-02 | 145.06 |
| 2002-12-03 | 139.02 |
| 2002-12-04 | 134.21 |
| 2002-12-05 | 135.16 |
| 2002-12-06 | 135.77 |
| 2002-12-09 | 137.44 |
| 2002-12-10 | 137.84 |
| 2002-12-11 | 136.77 |
| 2002-12-12 | 136.33 |
| 2002-12-13 | 134.87 |
| 2002-12-16 | 134.32 |
| 2002-12-17 | 135.52 |
| 2002-12-18 | 136.01 |
| 2002-12-19 | 135.79 |
| 2002-12-20 | 137.54 |
| 2002-12-23 | 144.14 |
| 2002-12-24 | 142.35 |
| 2002-12-25 | . |
| 2002-12-26 | 142.35 |
| 2002-12-27 | 142.38 |
| 2002-12-30 | 142.43 |
| 2002-12-31 | 143.66 |
| 2003-01-01 | . |
| 2003-01-02 | 143.25 |
| 2003-01-03 | 144.84 |
| 2003-01-06 | 148.96 |
| 2003-01-07 | 149.84 |
| 2003-01-08 | 147.94 |
| 2003-01-09 | 147.51 |
| 2003-01-10 | 148.16 |
| 2003-01-13 | 148.24 |
| 2003-01-14 | 149.27 |
| 2003-01-15 | 149.13 |
| 2003-01-16 | 148.11 |
| 2003-01-17 | 147.91 |
| 2003-01-20 | . |
| 2003-01-21 | 145.47 |
| 2003-01-22 | 143.23 |
| 2003-01-23 | 143.42 |
| 2003-01-24 | 141.67 |
| 2003-01-27 | 141.15 |
| 2003-01-28 | 138.59 |
| 2003-01-29 | 139.43 |
| 2003-01-30 | 138.78 |
| 2003-01-31 | 137.37 |
| 2003-02-03 | 134.58 |
| 2003-02-04 | 134.20 |
| 2003-02-05 | 133.06 |
| 2003-02-06 | 131.32 |
| 2003-02-07 | 131.71 |
| 2003-02-10 | 130.83 |
| 2003-02-11 | 128.27 |
| 2003-02-12 | 129.44 |
| 2003-02-13 | 128.07 |
| 2003-02-14 | 126.17 |
| 2003-02-17 | . |
| 2003-02-18 | 125.08 |
| 2003-02-19 | 121.47 |
| 2003-02-20 | 119.62 |
| 2003-02-21 | 119.10 |
| 2003-02-24 | 120.27 |
| 2003-02-25 | 116.49 |
| 2003-02-26 | 119.88 |
| 2003-02-27 | 119.07 |
| 2003-02-28 | 122.23 |
| 2003-03-03 | 123.72 |
| 2003-03-04 | 123.12 |
| 2003-03-05 | 123.96 |
| 2003-03-06 | 123.55 |
| 2003-03-07 | 123.22 |
| 2003-03-10 | 123.61 |
| 2003-03-11 | 122.49 |
| 2003-03-12 | 117.80 |
| 2003-03-13 | 116.22 |
| 2003-03-14 | 117.84 |
| 2003-03-17 | 120.18 |
| 2003-03-18 | 122.88 |
| 2003-03-19 | 123.51 |
| 2003-03-20 | 122.34 |
| 2003-03-21 | 123.23 |
| 2003-03-24 | 122.57 |
| 2003-03-25 | 124.07 |
| 2003-03-26 | 124.89 |
| 2003-03-27 | 124.89 |
| 2003-03-28 | 126.16 |
| 2003-03-31 | 126.19 |
| 2003-04-01 | 124.22 |
| 2003-04-02 | 122.84 |
| 2003-04-03 | 123.89 |
| 2003-04-04 | 126.46 |
| 2003-04-07 | 129.81 |
| 2003-04-08 | 129.03 |
| 2003-04-09 | 128.60 |
| 2003-04-10 | 130.97 |
| 2003-04-11 | 129.96 |
| 2003-04-14 | 127.95 |
| 2003-04-15 | 128.56 |
| 2003-04-16 | 131.08 |
| 2003-04-17 | 129.79 |
| 2003-04-18 | . |
| 2003-04-21 | 129.49 |
| 2003-04-22 | 132.43 |
| 2003-04-23 | 133.66 |
| 2003-04-24 | 133.49 |
| 2003-04-25 | 132.93 |
| 2003-04-28 | 132.03 |
| 2003-04-29 | 132.81 |
| 2003-04-30 | 134.93 |
| 2003-05-01 | 136.44 |
| 2003-05-02 | 135.92 |
| 2003-05-05 | 136.72 |
| 2003-05-06 | 137.47 |
| 2003-05-07 | 137.85 |
| 2003-05-08 | 138.56 |
| 2003-05-09 | 138.22 |
| 2003-05-12 | 140.30 |
| 2003-05-13 | 139.02 |
| 2003-05-14 | 137.20 |
| 2003-05-15 | 132.20 |
| 2003-05-16 | 131.86 |
| 2003-05-19 | 132.87 |
| 2003-05-20 | 131.27 |
| 2003-05-21 | 132.20 |
| 2003-05-22 | 131.95 |
| 2003-05-23 | 129.88 |
| 2003-05-26 | . |
| 2003-05-27 | 128.77 |
| 2003-05-28 | 126.38 |
| 2003-05-29 | 126.21 |
| 2003-05-30 | 128.58 |
| 2003-06-02 | 130.50 |
| 2003-06-03 | 129.62 |
| 2003-06-04 | 129.93 |
| 2003-06-05 | 133.35 |
| 2003-06-06 | 132.97 |
| 2003-06-09 | 132.47 |
| 2003-06-10 | 133.11 |
| 2003-06-11 | 134.83 |
| 2003-06-12 | 136.65 |
| 2003-06-13 | 139.13 |
| 2003-06-16 | 140.38 |
| 2003-06-17 | 140.65 |
| 2003-06-18 | 140.13 |
| 2003-06-19 | 139.54 |
| 2003-06-20 | 137.98 |
| 2003-06-23 | 136.62 |
| 2003-06-24 | 135.66 |
| 2003-06-25 | 137.30 |
| 2003-06-26 | 135.85 |
| 2003-06-27 | 136.45 |
| 2003-06-30 | 136.85 |
| 2003-07-01 | 138.16 |
| 2003-07-02 | 138.53 |
| 2003-07-03 | 141.89 |
| 2003-07-04 | . |
| 2003-07-07 | 140.88 |
| 2003-07-08 | 139.04 |
| 2003-07-09 | 139.28 |
| 2003-07-10 | 141.14 |
| 2003-07-11 | 140.90 |
| 2003-07-14 | 142.51 |
| 2003-07-15 | 141.92 |
| 2003-07-16 | 142.16 |
| 2003-07-17 | 139.51 |
| 2003-07-18 | 138.84 |
| 2003-07-21 | 140.92 |
| 2003-07-22 | 139.31 |
| 2003-07-23 | 141.64 |
| 2003-07-24 | 143.32 |
| 2003-07-25 | 143.31 |
| 2003-07-28 | 143.89 |
| 2003-07-29 | 142.14 |
| 2003-07-30 | 139.80 |
| 2003-07-31 | 138.83 |
| 2003-08-01 | 140.86 |
| 2003-08-04 | 139.99 |
| 2003-08-05 | 138.39 |
| 2003-08-06 | 138.27 |
| 2003-08-07 | 140.17 |
| 2003-08-08 | 142.06 |
| 2003-08-11 | 143.31 |
| 2003-08-12 | 144.01 |
| 2003-08-13 | 145.19 |
| 2003-08-14 | 146.19 |
| 2003-08-15 | 147.63 |
| 2003-08-18 | 146.38 |
| 2003-08-19 | 146.78 |
| 2003-08-20 | 148.86 |
| 2003-08-21 | 147.38 |
| 2003-08-22 | 148.00 |
| 2003-08-25 | 149.91 |
| 2003-08-26 | 147.33 |
| 2003-08-27 | 146.71 |
| 2003-08-28 | 147.75 |
| 2003-08-29 | 151.11 |
| 2003-09-01 | . |
| 2003-09-02 | 147.68 |
| 2003-09-03 | 148.44 |
| 2003-09-04 | 149.41 |
| 2003-09-05 | 150.99 |
| 2003-09-08 | 151.73 |
| 2003-09-09 | 153.97 |
| 2003-09-10 | 153.20 |
| 2003-09-11 | 151.71 |
| 2003-09-12 | 153.56 |
| 2003-09-15 | 155.24 |
| 2003-09-16 | 155.42 |
| 2003-09-17 | 156.04 |
| 2003-09-18 | 156.84 |
| 2003-09-19 | 159.09 |
| 2003-09-22 | 159.68 |
| 2003-09-23 | 156.48 |
| 2003-09-24 | 158.08 |
| 2003-09-25 | 156.69 |
| 2003-09-26 | 155.91 |
| 2003-09-29 | 154.72 |
| 2003-09-30 | 155.56 |
| 2003-10-01 | 156.96 |
| 2003-10-02 | 158.57 |
| 2003-10-03 | 161.43 |
| 2003-10-06 | 163.27 |
| 2003-10-07 | 165.07 |
| 2003-10-08 | 166.46 |
| 2003-10-09 | 166.63 |
| 2003-10-10 | 165.88 |
| 2003-10-13 | 166.04 |
| 2003-10-14 | 164.77 |
| 2003-10-15 | 164.31 |
| 2003-10-16 | 162.69 |
| 2003-10-17 | 161.97 |
| 2003-10-20 | 163.53 |
| 2003-10-21 | 164.31 |
| 2003-10-22 | 166.12 |
| 2003-10-23 | 163.93 |
| 2003-10-24 | 163.95 |
| 2003-10-27 | 163.91 |
| 2003-10-28 | 163.84 |
| 2003-10-29 | 166.57 |
| 2003-10-30 | 168.52 |
| 2003-10-31 | 167.87 |
| 2003-11-03 | 166.73 |
| 2003-11-04 | 167.33 |
| 2003-11-05 | 169.60 |
| 2003-11-06 | 169.86 |
| 2003-11-07 | 170.43 |
| 2003-11-10 | 171.30 |
| 2003-11-11 | 169.30 |
| 2003-11-12 | 167.71 |
| 2003-11-13 | 169.55 |
| 2003-11-14 | 169.18 |
| 2003-11-17 | 167.24 |
| 2003-11-18 | 167.08 |
| 2003-11-19 | 168.04 |
| 2003-11-20 | 167.63 |
| 2003-11-21 | 168.36 |
| 2003-11-24 | 166.91 |
| 2003-11-25 | 167.11 |
| 2003-11-26 | 168.35 |
| 2003-11-27 | . |
| 2003-11-28 | 166.58 |
| 2003-12-01 | 166.16 |
| 2003-12-02 | 169.79 |
| 2003-12-03 | 171.93 |
| 2003-12-04 | 171.78 |
| 2003-12-05 | 173.80 |
| 2003-12-08 | 174.55 |
| 2003-12-09 | 172.91 |
| 2003-12-10 | 175.59 |
| 2003-12-11 | 173.85 |
| 2003-12-12 | 174.99 |
| 2003-12-15 | 176.16 |
| 2003-12-16 | 170.11 |
| 2003-12-17 | 169.61 |
| 2003-12-18 | 168.96 |
| 2003-12-19 | 167.56 |
| 2003-12-22 | 166.28 |
| 2003-12-23 | 167.97 |
| 2003-12-24 | 170.07 |
| 2003-12-25 | . |
| 2003-12-26 | 169.72 |
| 2003-12-29 | 170.55 |
| 2003-12-30 | 171.40 |
| 2003-12-31 | 172.87 |
| 2004-01-01 | . |
| 2004-01-02 | 173.36 |
| 2004-01-05 | 174.22 |
| 2004-01-06 | 173.72 |
| 2004-01-07 | 174.14 |
| 2004-01-08 | 173.93 |
| 2004-01-09 | 174.93 |
| 2004-01-12 | 173.36 |
| 2004-01-13 | 174.58 |
| 2004-01-14 | 174.30 |
| 2004-01-15 | 174.08 |
| 2004-01-16 | 174.40 |
| 2004-01-19 | . |
| 2004-01-20 | 177.17 |
| 2004-01-21 | 178.77 |
| 2004-01-22 | 181.43 |
| 2004-01-23 | 181.57 |
| 2004-01-26 | 181.01 |
| 2004-01-27 | 182.97 |
| 2004-01-28 | 180.97 |
| 2004-01-29 | 174.65 |
| 2004-01-30 | 174.49 |
| 2004-02-02 | 173.61 |
| 2004-02-03 | 174.54 |
| 2004-02-04 | 173.30 |
| 2004-02-05 | 175.58 |
| 2004-02-06 | 178.33 |
| 2004-02-09 | 180.78 |
| 2004-02-10 | 181.24 |
| 2004-02-11 | 182.71 |
| 2004-02-12 | 187.08 |
| 2004-02-13 | 186.79 |
| 2004-02-16 | . |
| 2004-02-17 | 187.40 |
| 2004-02-18 | 190.48 |
| 2004-02-19 | 191.23 |
| 2004-02-20 | 188.73 |
| 2004-02-23 | 186.75 |
| 2004-02-24 | 187.75 |
| 2004-02-25 | 187.97 |
| 2004-02-26 | 187.43 |
| 2004-02-27 | 189.75 |
| 2004-03-01 | 189.50 |
| 2004-03-02 | 186.75 |
| 2004-03-03 | 180.32 |
| 2004-03-04 | 183.49 |
| 2004-03-05 | 186.91 |
| 2004-03-08 | 185.10 |
| 2004-03-09 | 187.17 |
| 2004-03-10 | 182.82 |
| 2004-03-11 | 179.20 |
| 2004-03-12 | 172.59 |
| 2004-03-15 | 174.21 |
| 2004-03-16 | 176.24 |
| 2004-03-17 | 175.07 |
| 2004-03-18 | 178.25 |
| 2004-03-19 | 179.29 |
| 2004-03-22 | 179.51 |
| 2004-03-23 | 179.82 |
| 2004-03-24 | 179.83 |
| 2004-03-25 | 180.31 |
| 2004-03-26 | 182.03 |
| 2004-03-29 | 183.64 |
| 2004-03-30 | 186.36 |
| 2004-03-31 | 188.91 |
| 2004-04-01 | 192.61 |
| 2004-04-02 | 191.66 |
| 2004-04-05 | 193.22 |
| 2004-04-06 | 196.58 |
| 2004-04-07 | 197.71 |
| 2004-04-08 | 197.10 |
| 2004-04-09 | . |
| 2004-04-12 | 198.11 |
| 2004-04-13 | 196.71 |
| 2004-04-14 | 194.01 |
| 2004-04-15 | 195.11 |
| 2004-04-16 | 196.55 |
| 2004-04-19 | 197.01 |
| 2004-04-20 | 194.85 |
| 2004-04-21 | 192.90 |
| 2004-04-22 | 190.24 |
| 2004-04-23 | 191.48 |
| 2004-04-26 | 192.67 |
| 2004-04-27 | 192.62 |
| 2004-04-28 | 189.69 |
| 2004-04-29 | 186.30 |
| 2004-04-30 | 187.48 |
| 2004-05-03 | 183.33 |
| 2004-05-04 | 185.32 |
| 2004-05-05 | 188.23 |
| 2004-05-06 | 188.04 |
| 2004-05-07 | 181.15 |
| 2004-05-10 | 177.24 |
| 2004-05-11 | 177.69 |
| 2004-05-12 | 181.75 |
| 2004-05-13 | 180.75 |
| 2004-05-14 | 179.86 |
| 2004-05-17 | 181.22 |
| 2004-05-18 | 181.67 |
| 2004-05-19 | 185.22 |
| 2004-05-20 | 182.62 |
| 2004-05-21 | 184.29 |
| 2004-05-24 | 183.09 |
| 2004-05-25 | 184.55 |
| 2004-05-26 | 185.82 |
| 2004-05-27 | 190.74 |
| 2004-05-28 | 188.56 |
| 2004-05-31 | . |
| 2004-06-01 | 187.72 |
| 2004-06-02 | 185.52 |
| 2004-06-03 | 181.67 |
| 2004-06-04 | 180.91 |
| 2004-06-07 | 183.50 |
| 2004-06-08 | 182.10 |
| 2004-06-09 | 180.23 |
| 2004-06-10 | 184.59 |
| 2004-06-11 | . |
| 2004-06-14 | 184.05 |
| 2004-06-15 | 182.46 |
| 2004-06-16 | 179.98 |
| 2004-06-17 | 179.32 |
| 2004-06-18 | 180.73 |
| 2004-06-21 | 180.53 |
| 2004-06-22 | 178.46 |
| 2004-06-23 | 178.88 |
| 2004-06-24 | 180.92 |
| 2004-06-25 | 181.60 |
| 2004-06-28 | 181.77 |
| 2004-06-29 | 180.20 |
| 2004-06-30 | 185.05 |
| 2004-07-01 | 185.69 |
| 2004-07-02 | 189.52 |
| 2004-07-05 | . |
| 2004-07-06 | 197.12 |
| 2004-07-07 | 198.43 |
| 2004-07-08 | 197.69 |
| 2004-07-09 | 196.80 |
| 2004-07-12 | 197.36 |
| 2004-07-13 | 195.34 |
| 2004-07-14 | 193.71 |
| 2004-07-15 | 193.04 |
| 2004-07-16 | 195.42 |
| 2004-07-19 | 197.40 |
| 2004-07-20 | 195.43 |
| 2004-07-21 | 192.32 |
| 2004-07-22 | 193.30 |
| 2004-07-23 | 190.80 |
| 2004-07-26 | 190.56 |
| 2004-07-27 | 191.64 |
| 2004-07-28 | 192.91 |
| 2004-07-29 | 192.47 |
| 2004-07-30 | 197.40 |
| 2004-08-02 | 201.37 |
| 2004-08-03 | 200.04 |
| 2004-08-04 | 198.42 |
| 2004-08-05 | 201.40 |
| 2004-08-06 | 203.24 |
| 2004-08-09 | 202.30 |
| 2004-08-10 | 203.09 |
| 2004-08-11 | 201.75 |
| 2004-08-12 | 202.81 |
| 2004-08-13 | 202.65 |
| 2004-08-16 | 202.75 |
| 2004-08-17 | 199.99 |
| 2004-08-18 | 197.56 |
| 2004-08-19 | 200.01 |
| 2004-08-20 | 200.56 |
| 2004-08-23 | 200.61 |
| 2004-08-24 | 198.17 |
| 2004-08-25 | 198.03 |
| 2004-08-26 | 198.99 |
| 2004-08-27 | 202.11 |
| 2004-08-30 | 199.67 |
| 2004-08-31 | 201.60 |
| 2004-09-01 | 201.96 |
| 2004-09-02 | 205.26 |
| 2004-09-03 | 201.55 |
| 2004-09-06 | . |
| 2004-09-07 | 206.59 |
| 2004-09-08 | 208.51 |
| 2004-09-09 | 209.49 |
| 2004-09-10 | 214.06 |
| 2004-09-13 | 214.61 |
| 2004-09-14 | 220.36 |
| 2004-09-15 | 215.88 |
| 2004-09-16 | 216.70 |
| 2004-09-17 | 216.48 |
| 2004-09-20 | 216.10 |
| 2004-09-21 | 214.39 |
| 2004-09-22 | 216.68 |
| 2004-09-23 | 218.88 |
| 2004-09-24 | 219.69 |
| 2004-09-27 | 224.37 |
| 2004-09-28 | 225.17 |
| 2004-09-29 | 223.40 |
| 2004-09-30 | 228.39 |
| 2004-10-01 | 226.42 |
| 2004-10-04 | 226.86 |
| 2004-10-05 | 230.33 |
| 2004-10-06 | 232.37 |
| 2004-10-07 | 229.33 |
| 2004-10-08 | 231.03 |
| 2004-10-11 | 230.57 |
| 2004-10-12 | 231.32 |
| 2004-10-13 | 231.02 |
| 2004-10-14 | 230.48 |
| 2004-10-15 | 231.86 |
| 2004-10-18 | 230.93 |
| 2004-10-19 | 231.03 |
| 2004-10-20 | 232.85 |
| 2004-10-21 | 232.87 |
| 2004-10-22 | 231.73 |
| 2004-10-25 | 232.56 |
| 2004-10-26 | 235.04 |
| 2004-10-27 | 240.96 |
| 2004-10-28 | 241.28 |
| 2004-10-29 | 241.10 |
| 2004-11-01 | 241.20 |
| 2004-11-02 | 242.73 |
| 2004-11-03 | 248.77 |
| 2004-11-04 | 248.70 |
| 2004-11-05 | 251.13 |
| 2004-11-08 | 248.09 |
| 2004-11-09 | 246.31 |
| 2004-11-10 | 250.45 |
| 2004-11-11 | 251.19 |
| 2004-11-12 | 252.87 |
| 2004-11-15 | 252.75 |
| 2004-11-16 | 251.93 |
| 2004-11-17 | 252.25 |
| 2004-11-18 | 249.00 |
| 2004-11-19 | 249.90 |
| 2004-11-22 | 246.49 |
| 2004-11-23 | 249.18 |
| 2004-11-24 | 248.81 |
| 2004-11-25 | . |
| 2004-11-26 | 254.73 |
| 2004-11-29 | 255.33 |
| 2004-11-30 | 251.47 |
| 2004-12-01 | 249.76 |
| 2004-12-02 | 250.71 |
| 2004-12-03 | 254.32 |
| 2004-12-06 | 256.11 |
| 2004-12-07 | 253.94 |
| 2004-12-08 | 247.57 |
| 2004-12-09 | 247.76 |
| 2004-12-10 | 250.13 |
| 2004-12-13 | 253.56 |
| 2004-12-14 | 252.44 |
| 2004-12-15 | 254.10 |
| 2004-12-16 | 255.00 |
| 2004-12-17 | 258.25 |
| 2004-12-20 | 260.32 |
| 2004-12-21 | 261.01 |
| 2004-12-22 | 261.85 |
| 2004-12-23 | 261.48 |
| 2004-12-24 | . |
| 2004-12-27 | 265.31 |
| 2004-12-28 | 265.45 |
| 2004-12-29 | 263.59 |
| 2004-12-30 | 265.68 |
| 2004-12-31 | 268.41 |
| 2005-01-03 | 266.00 |
| 2005-01-04 | 263.32 |
| 2005-01-05 | 261.94 |
| 2005-01-06 | 262.64 |
| 2005-01-07 | 266.74 |
| 2005-01-10 | 265.71 |
| 2005-01-11 | 268.93 |
| 2005-01-12 | 272.71 |
| 2005-01-13 | 270.45 |
| 2005-01-14 | 267.54 |
| 2005-01-17 | . |
| 2005-01-18 | 267.24 |
| 2005-01-19 | 270.13 |
| 2005-01-20 | 267.73 |
| 2005-01-21 | 266.98 |
| 2005-01-24 | 267.14 |
| 2005-01-25 | 263.14 |
| 2005-01-26 | 266.51 |
| 2005-01-27 | 272.00 |
#2005-01-28| 268.99
#2005-01-31| 267.97
#2005-02-01| 270.69
#2005-02-02| 273.08
#2005-02-03| 275.40
#2005-02-04| 277.00
#2005-02-07| 281.31
#2005-02-08| 276.64
#2005-02-09| 275.66
#2005-02-10| 277.02
#2005-02-11| 275.57
#2005-02-14| 275.87
#2005-02-15| 274.72
#2005-02-16| 273.77
#2005-02-17| 278.41
#2005-02-18| 279.81
#2005-02-21| .
#2005-02-22| 279.95
#2005-02-23| 281.93
#2005-02-24| 283.15
#2005-02-25| 283.86
#2005-02-28| 286.31
#2005-03-01| 288.09
#2005-03-02| 290.77
#2005-03-03| 290.70
#2005-03-04| 295.29
#2005-03-07| 292.24
#2005-03-08| 294.98
#2005-03-09| 293.42
#2005-03-10| 290.73
#2005-03-11| 293.45
#2005-03-14| 290.98
#2005-03-15| 293.55
#2005-03-16| 299.01
#2005-03-17| 297.00
#2005-03-18| 298.14
#2005-03-21| 300.50
#2005-03-22| 302.39
#2005-03-23| 294.64
#2005-03-24| 290.89
#2005-03-25| .
#2005-03-28| 289.86
#2005-03-29| 287.07
#2005-03-30| 287.96
#2005-03-31| 288.86
#2005-04-01| 290.59
#2005-04-04| 286.89
#2005-04-05| 291.90
#2005-04-06| 290.24
#2005-04-07| 292.98
#2005-04-08| 295.74
#2005-04-11| 294.27
#2005-04-12| 293.87
#2005-04-13| 296.37
#2005-04-14| 288.85
#2005-04-15| 277.59
#2005-04-18| 268.66
#2005-04-19| 278.40
#2005-04-20| 282.99
#2005-04-21| 279.95
#2005-04-22| 283.04
#2005-04-25| 281.57
#2005-04-26| 279.57
#2005-04-27| 276.60
#2005-04-28| 277.08
#2005-04-29| 277.86
#2005-05-02| 276.28
#2005-05-03| 273.05
#2005-05-04| 269.77
#2005-05-05| 271.35
#2005-05-06| 271.78
#2005-05-09| 271.85
#2005-05-10| 274.43
#2005-05-11| 277.01
#2005-05-12| 272.67
#2005-05-13| 267.16
#2005-05-16| 256.18
#2005-05-17| 253.57
#2005-05-18| 259.39
#2005-05-19| 262.02
#2005-05-20| 262.73
#2005-05-23| 267.01
#2005-05-24| 270.74
#2005-05-25| 269.82
#2005-05-26| 268.37
#2005-05-27| 267.83
#2005-05-30| .
#2005-05-31| 261.88
#2005-06-01| 262.31
#2005-06-02| 266.12
#2005-06-03| 267.58
#2005-06-06| 271.28
#2005-06-07| 273.50
#2005-06-08| 279.76
#2005-06-09| 282.73
#2005-06-10| 282.40
#2005-06-13| 282.12
#2005-06-14| 286.41
#2005-06-15| 289.04
#2005-06-16| 290.50
#2005-06-17| 295.59
#2005-06-20| 298.41
#2005-06-21| 300.44
#2005-06-22| 299.27
#2005-06-23| 296.51
#2005-06-24| 292.56
#2005-06-27| 294.14
#2005-06-28| 303.54
#2005-06-29| 299.91
#2005-06-30| 298.69
#2005-07-01| 292.76
#2005-07-04| .
#2005-07-05| 293.13
#2005-07-06| 291.90
#2005-07-07| 288.46
#2005-07-08| 289.85
#2005-07-11| 293.76
#2005-07-12| 298.54
#2005-07-13| 296.19
#2005-07-14| 297.82
#2005-07-15| 296.95
#2005-07-18| 298.57
#2005-07-19| 295.41
#2005-07-20| 296.22
#2005-07-21| 303.01
#2005-07-22| 307.13
#2005-07-25| 307.66
#2005-07-26| 305.84
#2005-07-27| 306.96
#2005-07-28| 305.42
#2005-07-29| 304.87
#2005-08-01| 303.46
#2005-08-02| 302.57
#2005-08-03| 305.47
#2005-08-04| 306.97
#2005-08-05| 302.60
#2005-08-08| 301.95
#2005-08-09| 301.27
#2005-08-10| 304.66
#2005-08-11| 310.94
#2005-08-12| 309.90
#2005-08-15| 308.00
#2005-08-16| 312.83
#2005-08-17| 311.74
#2005-08-18| 306.19
#2005-08-19| 305.96
#2005-08-22| 313.47
#2005-08-23| 322.73
#2005-08-24| 322.39
#2005-08-25| 323.08
#2005-08-26| 324.34
#2005-08-29| 317.60
#2005-08-30| 317.53
#2005-08-31| 318.73
#2005-09-01| 326.62
#2005-09-02| 324.49
#2005-09-05| .
#2005-09-06| 328.47
#2005-09-07| 331.74
#2005-09-08| 330.04
#2005-09-09| 330.68
#2005-09-12| 331.45
#2005-09-13| 332.75
#2005-09-14| 337.96
#2005-09-15| 331.64
#2005-09-16| 333.43
#2005-09-19| 330.92
#2005-09-20| 336.70
#2005-09-21| 340.09
#2005-09-22| 339.07
#2005-09-23| 340.52
#2005-09-26| 344.80
#2005-09-27| 342.15
#2005-09-28| 340.06
#2005-09-29| 342.04
#2005-09-30| 338.73
#2005-10-03| 341.01
#2005-10-04| 343.77
#2005-10-05| 332.62
#2005-10-06| 323.87
#2005-10-07| 327.08
#2005-10-10| 335.86
#2005-10-11| 333.29
#2005-10-12| 328.15
#2005-10-13| 321.89
#2005-10-14| 324.73
#2005-10-17| 328.23
#2005-10-18| 324.56
#2005-10-19| 323.27
#2005-10-20| 318.52
#2005-10-21| 314.05
#2005-10-24| 311.47
#2005-10-25| 314.90
#2005-10-26| 320.76
#2005-10-27| 321.56
#2005-10-28| 313.11
#2005-10-31| 319.32
#2005-11-01| 322.98
#2005-11-02| 319.93
#2005-11-03| 323.03
#2005-11-04| 320.66
#2005-11-07| 322.41
#2005-11-08| 326.45
#2005-11-09| 325.48
#2005-11-10| 325.24
#2005-11-11| 326.00
#2005-11-14| 325.42
#2005-11-15| 325.52
#2005-11-16| 324.26
#2005-11-17| 325.89
#2005-11-18| 330.13
#2005-11-21| 335.01
#2005-11-22| 330.46
#2005-11-23| 334.78
#2005-11-24| .
#2005-11-25| 332.62
#2005-11-28| 334.41
#2005-11-29| 335.07
#2005-11-30| 334.49
#2005-12-01| 334.36
#2005-12-02| 339.56
#2005-12-05| 341.96
#2005-12-06| 343.39
#2005-12-07| 341.10
#2005-12-08| 337.13
#2005-12-09| 335.84
#2005-12-12| 337.43
#2005-12-13| 334.12
#2005-12-14| 338.04
#2005-12-15| 335.83
#2005-12-16| 342.46
#2005-12-19| 344.30
#2005-12-20| 339.39
#2005-12-21| 339.52
#2005-12-22| 340.44
#2005-12-23| 340.70
#2005-12-26| .
#2005-12-27| 339.86
#2005-12-28| 346.45
#2005-12-29| 346.09
#2005-12-30| 345.77
#2006-01-02| .
#2006-01-03| 350.72
#2006-01-04| 354.97
#2006-01-05| 356.60
#2006-01-06| 357.51
#2006-01-09| 359.74
#2006-01-10| 358.14
#2006-01-11| 360.31
#2006-01-12| 363.14
#2006-01-13| 361.78
#2006-01-16| .
#2006-01-17| 353.83
#2006-01-18| 342.07
#2006-01-19| 346.27
#2006-01-20| 347.18
#2006-01-23| 347.04
#2006-01-24| 346.66
#2006-01-25| 352.75
#2006-01-26| 353.75
#2006-01-27| 354.89
#2006-01-30| 352.08
#2006-01-31| 353.84
#2006-02-01| 354.10
#2006-02-02| 352.50
#2006-02-03| 347.35
#2006-02-06| 352.94
#2006-02-07| 354.12
#2006-02-08| 352.45
#2006-02-09| 360.47
#2006-02-10| 358.88
#2006-02-13| 354.74
#2006-02-14| 360.24
#2006-02-15| 357.30
#2006-02-16| 354.22
#2006-02-17| 355.11
#2006-02-20| .
#2006-02-21| 356.71
#2006-02-22| 365.61
#2006-02-23| 371.09
#2006-02-24| 368.20
#2006-02-27| 370.10
#2006-02-28| 378.00
#2006-03-01| 370.75
#2006-03-02| 375.54
#2006-03-03| 374.76
#2006-03-06| 375.26
#2006-03-07| 371.46
#2006-03-08| 376.60
#2006-03-09| 376.46
#2006-03-10| 378.56
#2006-03-13| 382.11
#2006-03-14| 382.91
#2006-03-15| 384.14
#2006-03-16| 384.21
#2006-03-17| 378.21
#2006-03-20| 378.42
#2006-03-21| 374.62
#2006-03-22| 381.78
#2006-03-23| 376.87
#2006-03-24| 376.44
#2006-03-27| 373.54
#2006-03-28| 374.40
#2006-03-29| 372.03
#2006-03-30| 379.38
#2006-03-31| 374.70
#2006-04-03| 380.73
#2006-04-04| 379.99
#2006-04-05| 382.63
#2006-04-06| 381.81
#2006-04-07| 379.86
#2006-04-10| 381.81
#2006-04-11| 383.15
#2006-04-12| 375.96
#2006-04-13| 371.39
#2006-04-14| .
#2006-04-17| 377.89
#2006-04-18| 379.37
#2006-04-19| 385.85
#2006-04-20| 382.08
#2006-04-21| 386.61
#2006-04-24| 383.69
#2006-04-25| 384.93
#2006-04-26| 398.80
#2006-04-27| 401.14
#2006-04-28| 404.54
#2006-05-01| 409.29
#2006-05-02| 404.49
#2006-05-03| 405.42
#2006-05-04| 405.52
#2006-05-05| 414.03
#2006-05-08| 412.70
#2006-05-09| 415.81
#2006-05-10| 413.07
#2006-05-11| 410.21
#2006-05-12| 402.44
#2006-05-15| 389.00
#2006-05-16| 396.99
#2006-05-17| 394.19
#2006-05-18| 387.31
#2006-05-19| 382.17
#2006-05-22| 380.91
#2006-05-23| 375.29
#2006-05-24| 371.77
#2006-05-25| 366.35
#2006-05-26| 372.74
#2006-05-29| .
#2006-05-30| 378.31
#2006-05-31| 367.63
#2006-06-01| 367.08
#2006-06-02| 370.82
#2006-06-05| 377.24
#2006-06-06| 368.23
#2006-06-07| 365.60
#2006-06-08| 363.58
#2006-06-09| 366.08
#2006-06-12| 364.81
#2006-06-13| 351.57
#2006-06-14| 350.07
#2006-06-15| 351.83
#2006-06-16| 362.32
#2006-06-19| 355.08
#2006-06-20| 354.41
#2006-06-21| 355.16
#2006-06-22| 360.81
#2006-06-23| 355.38
#2006-06-26| 351.72
#2006-06-27| 358.40
#2006-06-28| 353.25
#2006-06-29| 360.92
#2006-06-30| 372.19
#2006-07-03| 370.43
#2006-07-04| .
#2006-07-05| 364.73
#2006-07-06| 370.02
#2006-07-07| 372.11
#2006-07-10| 368.89
#2006-07-11| 365.41
#2006-07-12| 367.35
#2006-07-13| 367.58
#2006-07-14| 357.79
#2006-07-17| 348.34
#2006-07-18| 349.48
#2006-07-19| 349.52
#2006-07-20| 356.48
#2006-07-21| 353.81
#2006-07-24| 352.91
#2006-07-25| 359.60
#2006-07-26| 355.28
#2006-07-27| 364.00
#2006-07-28| 362.42
#2006-07-31| 365.41
#2006-08-01| 363.14
#2006-08-02| 358.11
#2006-08-03| 357.50
#2006-08-04| 355.52
#2006-08-07| 350.55
#2006-08-08| 354.62
#2006-08-09| 351.67
#2006-08-10| 347.16
#2006-08-11| 349.24
#2006-08-14| 350.22
#2006-08-15| 339.77
#2006-08-16| 339.57
#2006-08-17| 347.32
#2006-08-18| 348.43
#2006-08-21| 352.90
#2006-08-22| 347.34
#2006-08-23| 348.34
#2006-08-24| 345.85
#2006-08-25| 347.74
#2006-08-28| 348.09
#2006-08-29| 348.78
#2006-08-30| 351.08
#2006-08-31| 360.49
#2006-09-01| 358.58
#2006-09-04| .
#2006-09-05| 367.87
#2006-09-06| 362.90
#2006-09-07| 357.99
#2006-09-08| 352.89
#2006-09-11| 346.10
#2006-09-12| 350.00
#2006-09-13| 353.58
#2006-09-14| 356.12
#2006-09-15| 353.54
#2006-09-18| 357.48
#2006-09-19| 355.81
#2006-09-20| 349.91
#2006-09-21| 353.07
#2006-09-22| 351.89
#2006-09-25| 355.76
#2006-09-26| 364.13
#2006-09-27| 380.62
#2006-09-28| 375.68
#2006-09-29| 376.93
#2006-10-02| 382.22
#2006-10-03| 377.03
#2006-10-04| 373.65
#2006-10-05| 386.19
#2006-10-06| 386.53
#2006-10-09| 385.90
#2006-10-10| 387.89
#2006-10-11| 394.67
#2006-10-12| 389.54
#2006-10-13| 393.87
#2006-10-16| 396.97
#2006-10-17| 394.90
#2006-10-18| 395.22
#2006-10-19| 397.55
#2006-10-20| 398.09
#2006-10-23| 401.77
#2006-10-24| 401.09
#2006-10-25| 413.19
#2006-10-26| 413.33
#2006-10-27| 412.66
#2006-10-30| 407.46
#2006-10-31| 404.94
#2006-11-01| 409.00
#2006-11-02| 405.78
#2006-11-03| 404.47
#2006-11-06| 404.13
#2006-11-07| 411.91
#2006-11-08| 404.32
#2006-11-09| 404.63
#2006-11-10| 409.66
#2006-11-13| 409.06
#2006-11-14| 410.76
#2006-11-15| 412.94
#2006-11-16| 407.27
#2006-11-17| 411.03
#2006-11-20| 406.26
#2006-11-21| 414.39
#2006-11-22| 419.79
#2006-11-23| .
#2006-11-24| 426.05
#2006-11-27| 429.77
#2006-11-28| 420.48
#2006-11-29| 427.75
#2006-11-30| 429.60
#2006-12-01| 423.74
#2006-12-04| 421.05
#2006-12-05| 422.00
#2006-12-06| 422.88
#2006-12-07| 422.76
#2006-12-08| 421.87
#2006-12-11| 418.10
#2006-12-12| 417.07
#2006-12-13| 434.63
#2006-12-14| 445.67
#2006-12-15| 441.05
#2006-12-18| 446.49
#2006-12-19| 445.32
#2006-12-20| 451.49
#2006-12-21| 448.58
#2006-12-22| 449.96
#2006-12-25| .
#2006-12-26| 449.02
#2006-12-27| 456.18
#2006-12-28| 457.64
#2006-12-29| 458.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 463.78
#2007-01-04| 459.62
#2007-01-05| 450.03
#2007-01-08| 442.01
#2007-01-09| 447.78
#2007-01-10| 444.99
#2007-01-11| 445.87
#2007-01-12| 452.49
#2007-01-15| .
#2007-01-16| 456.72
#2007-01-17| 457.17
#2007-01-18| 458.70
#2007-01-19| 459.96
#2007-01-22| 462.74
#2007-01-23| 467.43
#2007-01-24| 461.17
#2007-01-25| 464.82
#2007-01-26| 461.48
#2007-01-29| 455.50
#2007-01-30| 459.19
#2007-01-31| 456.93
#2007-02-01| 453.75
#2007-02-02| 458.20
#2007-02-05| 459.04
#2007-02-06| 466.98
#2007-02-07| 467.04
#2007-02-08| 468.59
#2007-02-09| 463.99
#2007-02-12| 461.79
#2007-02-13| 462.63
#2007-02-14| 469.58
#2007-02-15| 470.35
#2007-02-16| 472.81
#2007-02-19| .
#2007-02-20| 468.56
#2007-02-21| 490.01
#2007-02-22| 490.26
#2007-02-23| 490.65
#2007-02-26| 498.13
#2007-02-27| 494.32
#2007-02-28| 481.23
#2007-03-01| 479.64
#2007-03-02| 477.53
#2007-03-05| 461.22
#2007-03-06| 465.18
#2007-03-07| 476.68
#2007-03-08| 471.58
#2007-03-09| 475.25
#2007-03-12| 487.72
#2007-03-13| 488.15
#2007-03-14| 479.41
#2007-03-15| 489.25
#2007-03-16| 494.08
#2007-03-19| 496.88
#2007-03-20| 501.59
#2007-03-21| 501.43
#2007-03-22| 520.34
#2007-03-23| 522.21
#2007-03-26| 526.28
#2007-03-27| 524.69
#2007-03-28| 520.62
#2007-03-29| 521.55
#2007-03-30| 521.99
#2007-04-02| 521.24
#2007-04-03| 529.91
#2007-04-04| 540.19
#2007-04-05| 542.15
#2007-04-06| .
#2007-04-09| 540.23
#2007-04-10| 548.16
#2007-04-11| 541.86
#2007-04-12| 541.78
#2007-04-13| 551.08
#2007-04-16| 551.33
#2007-04-17| 549.35
#2007-04-18| 544.60
#2007-04-19| 535.42
#2007-04-20| 544.97
#2007-04-23| 547.15
#2007-04-24| 544.88
#2007-04-25| 548.76
#2007-04-26| 551.98
#2007-04-27| 547.87
#2007-04-30| 548.45
#2007-05-01| 544.05
#2007-05-02| 551.57
#2007-05-03| 551.10
#2007-05-04| 551.15
#2007-05-07| 554.02
#2007-05-08| 552.09
#2007-05-09| 553.76
#2007-05-10| 559.86
#2007-05-11| 555.67
#2007-05-14| 564.77
#2007-05-15| 563.83
#2007-05-16| 557.99
#2007-05-17| 564.17
#2007-05-18| 561.51
#2007-05-21| 568.06
#2007-05-22| 566.73
#2007-05-23| 565.09
#2007-05-24| 553.29
#2007-05-25| 548.13
#2007-05-28| .
#2007-05-29| 543.10
#2007-05-30| 537.85
#2007-05-31| 549.01
#2007-06-01| 551.41
#2007-06-04| 561.04
#2007-06-05| 556.14
#2007-06-06| 554.51
#2007-06-07| 554.83
#2007-06-08| 543.62
#2007-06-11| 542.30
#2007-06-12| 542.91
#2007-06-13| 535.21
#2007-06-14| 543.91
#2007-06-15| 549.57
#2007-06-18| 554.49
#2007-06-19| 559.28
#2007-06-20| 566.06
#2007-06-21| 563.57
#2007-06-22| 569.44
#2007-06-25| 563.23
#2007-06-26| 564.57
#2007-06-27| 540.44
#2007-06-28| 553.17
#2007-06-29| 556.20
#2007-07-02| 569.41
#2007-07-03| 557.01
#2007-07-04| .
#2007-07-05| 560.05
#2007-07-06| 557.95
#2007-07-09| 561.99
#2007-07-10| 557.34
#2007-07-11| 551.75
#2007-07-12| 556.22
#2007-07-13| 562.57
#2007-07-16| 563.67
#2007-07-17| 564.73
#2007-07-18| 564.13
#2007-07-19| 577.79
#2007-07-20| 583.64
#2007-07-23| 579.19
#2007-07-24| 591.60
#2007-07-25| 585.34
#2007-07-26| 569.32
#2007-07-27| 548.93
#2007-07-30| 554.05
#2007-07-31| 558.91
#2007-08-01| 538.90
#2007-08-02| 552.42
#2007-08-03| 552.88
#2007-08-06| 540.96
#2007-08-07| 549.57
#2007-08-08| 558.65
#2007-08-09| 562.29
#2007-08-10| 546.13
#2007-08-13| 549.13
#2007-08-14| 546.33
#2007-08-15| 526.61
#2007-08-16| 483.98
#2007-08-17| 483.49
#2007-08-20| 512.18
#2007-08-21| 514.84
#2007-08-22| 526.41
#2007-08-23| 550.52
#2007-08-24| 549.35
#2007-08-27| 567.46
#2007-08-28| 558.85
#2007-08-29| 551.40
#2007-08-30| 560.03
#2007-08-31| 562.05
#2007-09-03| .
#2007-09-04| 579.77
#2007-09-05| 575.06
#2007-09-06| 582.27
#2007-09-07| 585.65
#2007-09-10| 580.86
#2007-09-11| 587.33
#2007-09-12| 585.92
#2007-09-13| 587.72
#2007-09-14| 595.17
#2007-09-17| 597.18
#2007-09-18| 596.76
#2007-09-19| 621.40
#2007-09-20| 625.16
#2007-09-21| 619.14
#2007-09-24| 613.09
#2007-09-25| 624.39
#2007-09-26| 635.08
#2007-09-27| 646.51
#2007-09-28| 652.48
#2007-10-01| 657.14
#2007-10-02| 658.04
#2007-10-03| 651.87
#2007-10-04| 641.06
#2007-10-05| 651.44
#2007-10-08| 651.96
#2007-10-09| 653.06
#2007-10-10| 652.03
#2007-10-11| 647.32
#2007-10-12| 640.01
#2007-10-15| 634.80
#2007-10-16| 623.52
#2007-10-17| 644.63
#2007-10-18| 648.75
#2007-10-19| 643.95
#2007-10-22| 622.49
#2007-10-23| 650.10
#2007-10-24| 657.29
#2007-10-25| 672.39
#2007-10-26| 689.54
#2007-10-29| 698.60
#2007-10-30| 688.20
#2007-10-31| 689.94
#2007-11-01| 679.75
#2007-11-02| 663.82
#2007-11-05| 648.24
#2007-11-06| 656.10
#2007-11-07| 668.66
#2007-11-08| 649.94
#2007-11-09| 648.70
#2007-11-12| 611.77
#2007-11-13| 626.94
#2007-11-14| 645.95
#2007-11-15| 635.89
#2007-11-16| 629.36
#2007-11-19| 636.61
#2007-11-20| 626.70
#2007-11-21| 601.61
#2007-11-22| .
#2007-11-23| 623.18
#2007-11-26| 633.58
#2007-11-27| 630.56
#2007-11-28| 636.72
#2007-11-29| 637.23
#2007-11-30| 646.65
#2007-12-03| 636.84
#2007-12-04| 633.58
#2007-12-05| 630.21
#2007-12-06| 646.04
#2007-12-07| 659.89
#2007-12-10| 657.80
#2007-12-11| 655.69
#2007-12-12| 658.90
#2007-12-13| 655.73
#2007-12-14| 637.98
#2007-12-17| 625.59
#2007-12-18| 624.43
#2007-12-19| 623.21
#2007-12-20| 618.86
#2007-12-21| 630.30
#2007-12-24| 638.54
#2007-12-25| .
#2007-12-26| 640.26
#2007-12-27| 643.58
#2007-12-28| 651.81
#2007-12-31| 655.58
#2008-01-01| .
#2008-01-02| 659.03
#2008-01-03| 658.97
#2008-01-04| 642.85
#2008-01-07| 627.03
#2008-01-08| 642.29
#2008-01-09| 638.55
#2008-01-10| 650.68
#2008-01-11| 648.35
#2008-01-14| 652.71
#2008-01-15| 644.87
#2008-01-16| 618.30
#2008-01-17| 622.63
#2008-01-18| 611.48
#2008-01-21| .
#2008-01-22| 565.38
#2008-01-23| 588.60
#2008-01-24| 611.23
#2008-01-25| 629.18
#2008-01-28| 630.36
#2008-01-29| 641.39
#2008-01-30| 639.15
#2008-01-31| 626.08
#2008-02-01| 654.65
#2008-02-04| 656.25
#2008-02-05| 636.81
#2008-02-06| 623.05
#2008-02-07| 626.62
#2008-02-08| 639.90
#2008-02-11| 638.95
#2008-02-12| 616.09
#2008-02-13| 592.91
#2008-02-14| 603.77
#2008-02-15| 589.91
#2008-02-18| .
#2008-02-19| 595.13
#2008-02-20| 611.66
#2008-02-21| 623.30
#2008-02-22| 626.54
#2008-02-25| 644.84
#2008-02-26| 658.70
#2008-02-27| 679.61
#2008-02-28| 663.79
#2008-02-29| 647.90
#2008-03-03| 649.06
#2008-03-04| 643.83
#2008-03-05| 653.99
#2008-03-06| 643.85
#2008-03-07| 637.66
#2008-03-10| 623.56
#2008-03-11| 609.86
#2008-03-12| 618.22
#2008-03-13| 616.40
#2008-03-14| 621.30
#2008-03-17| 606.98
#2008-03-18| 617.97
#2008-03-19| 630.65
#2008-03-20| 617.97
#2008-03-21| .
#2008-03-24| 625.14
#2008-03-25| 633.48
#2008-03-26| 631.53
#2008-03-27| 631.91
#2008-03-28| 619.15
#2008-03-31| 626.19
#2008-04-01| 614.62
#2008-04-02| 636.45
#2008-04-03| 648.05
#2008-04-04| 656.12
#2008-04-07| 655.05
#2008-04-08| 646.48
#2008-04-09| 642.29
#2008-04-10| 634.98
#2008-04-11| 635.63
#2008-04-14| 624.65
#2008-04-15| 634.74
#2008-04-16| 655.42
#2008-04-17| 652.97
#2008-04-18| 645.83
#2008-04-21| 672.09
#2008-04-22| 681.51
#2008-04-23| 695.40
#2008-04-24| 675.38
#2008-04-25| 670.78
#2008-04-28| 682.67
#2008-04-29| 677.50
#2008-04-30| 687.14
#2008-05-01| 670.90
#2008-05-02| 684.77
#2008-05-05| 692.84
#2008-05-06| 692.02
#2008-05-07| 684.15
#2008-05-08| 691.68
#2008-05-09| 683.30
#2008-05-12| 682.12
#2008-05-13| 674.01
#2008-05-14| 667.93
#2008-05-15| 697.50
#2008-05-16| 686.81
#2008-05-19| 687.55
#2008-05-20| 692.29
#2008-05-21| 707.18
#2008-05-22| 703.94
#2008-05-23| 692.51
#2008-05-26| .
#2008-05-27| 686.04
#2008-05-28| 672.02
#2008-05-29| 673.67
#2008-05-30| 682.60
#2008-06-02| 676.47
#2008-06-03| 675.79
#2008-06-04| 683.59
#2008-06-05| 683.93
#2008-06-06| 695.69
#2008-06-09| 689.72
#2008-06-10| 667.74
#2008-06-11| 669.88
#2008-06-12| 644.73
#2008-06-13| 654.07
#2008-06-16| 650.03
#2008-06-17| 647.46
#2008-06-18| 663.14
#2008-06-19| 654.57
#2008-06-20| 660.65
#2008-06-23| 644.35
#2008-06-24| 641.60
#2008-06-25| 637.32
#2008-06-26| 627.32
#2008-06-27| 613.91
#2008-06-30| 612.37
#2008-07-01| 605.57
#2008-07-02| 619.59
#2008-07-03| 611.09
#2008-07-04| .
#2008-07-07| 587.25
#2008-07-08| 577.67
#2008-07-09| 588.47
#2008-07-10| 586.04
#2008-07-11| 602.54
#2008-07-14| 597.22
#2008-07-15| 597.40
#2008-07-16| 592.72
#2008-07-17| 608.87
#2008-07-18| 625.21
#2008-07-21| 627.85
#2008-07-22| 590.31
#2008-07-23| 599.40
#2008-07-24| 611.79
#2008-07-25| 601.92
#2008-07-28| 595.28
#2008-07-29| 586.18
#2008-07-30| 582.85
#2008-07-31| 590.43
#2008-08-01| 585.42
#2008-08-04| 588.82
#2008-08-05| 574.20
#2008-08-06| 588.38
#2008-08-07| 581.86
#2008-08-08| 581.94
#2008-08-11| 605.72
#2008-08-12| 602.98
#2008-08-13| 596.85
#2008-08-14| 589.08
#2008-08-15| 579.21
#2008-08-18| 575.83
#2008-08-19| 579.03
#2008-08-20| 584.54
#2008-08-21| 582.25
#2008-08-22| 591.03
#2008-08-25| 604.22
#2008-08-26| 594.92
#2008-08-27| 597.10
#2008-08-28| 610.88
#2008-08-29| 630.88
#2008-09-01| .
#2008-09-02| 619.27
#2008-09-03| 609.00
#2008-09-04| 602.30
#2008-09-05| 574.51
#2008-09-08| 594.36
#2008-09-09| 581.74
#2008-09-10| 586.51
#2008-09-11| 571.83
#2008-09-12| 590.14
#2008-09-15| 575.33
#2008-09-16| 562.11
#2008-09-17| 569.69
#2008-09-18| 563.36
#2008-09-19| 580.57
#2008-09-22| 585.28
#2008-09-23| 574.65
#2008-09-24| 582.90
#2008-09-25| 579.43
#2008-09-26| 582.22
#2008-09-29| 572.79
#2008-09-30| 543.52
#2008-10-01| 562.55
#2008-10-02| 558.24
#2008-10-03| 574.71
#2008-10-06| 498.19
#2008-10-07| 510.08
#2008-10-08| 461.43
#2008-10-09| 497.55
#2008-10-10| 438.13
#2008-10-13| 468.24
#2008-10-14| 492.42
#2008-10-15| 485.20
#2008-10-16| 451.02
#2008-10-17| 460.23
#2008-10-20| 475.83
#2008-10-21| 463.17
#2008-10-22| 442.41
#2008-10-23| 427.38
#2008-10-24| 402.50
#2008-10-27| 399.03
#2008-10-28| 405.25
#2008-10-29| 443.86
#2008-10-30| 440.29
#2008-10-31| 443.95
#2008-11-03| 469.42
#2008-11-04| 490.33
#2008-11-05| 482.51
#2008-11-06| 461.47
#2008-11-07| 457.16
#2008-11-10| 473.80
#2008-11-11| 436.21
#2008-11-12| 433.85
#2008-11-13| 426.77
#2008-11-14| 452.91
#2008-11-17| 432.91
#2008-11-18| 417.48
#2008-11-19| 416.82
#2008-11-20| 376.03
#2008-11-21| 364.83
#2008-11-24| 386.91
#2008-11-25| 398.08
#2008-11-26| 393.27
#2008-11-27| .
#2008-11-28| 419.10
#2008-12-01| 410.23
#2008-12-02| 401.03
#2008-12-03| 393.85
#2008-12-04| 393.46
#2008-12-05| 381.63
#2008-12-08| 417.17
#2008-12-09| 414.44
#2008-12-10| 415.04
#2008-12-11| 405.11
#2008-12-12| 377.88
#2008-12-15| 374.91
#2008-12-16| 379.85
#2008-12-17| 404.77
#2008-12-18| 418.66
#2008-12-19| 416.19
#2008-12-22| 428.49
#2008-12-23| 422.77
#2008-12-24| 430.64
#2008-12-25| .
#2008-12-26| 429.22
#2008-12-29| 435.27
#2008-12-30| 436.95
#2008-12-31| 450.25
#2009-01-01| .
#2009-01-02| 451.50
#2009-01-05| 435.42
#2009-01-06| 431.56
#2009-01-07| 422.30
#2009-01-08| 421.87
#2009-01-09| 437.51
#2009-01-12| 423.18
#2009-01-13| 419.15
#2009-01-14| 417.54
#2009-01-15| 407.61
#2009-01-16| 425.52
#2009-01-19| .
#2009-01-20| 406.29
#2009-01-21| 409.43
#2009-01-22| 424.94
#2009-01-23| 419.71
#2009-01-26| 425.13
#2009-01-27| 435.10
#2009-01-28| 447.62
#2009-01-29| 439.35
#2009-01-30| 433.86
#2009-02-02| 418.66
#2009-02-03| 419.26
#2009-02-04| 415.82
#2009-02-05| 423.40
#2009-02-06| 442.30
#2009-02-09| 452.44
#2009-02-10| 438.64
#2009-02-11| 427.90
#2009-02-12| 418.28
#2009-02-13| 434.72
#2009-02-16| .
#2009-02-17| 425.93
#2009-02-18| 417.89
#2009-02-19| 427.41
#2009-02-20| 421.76
#2009-02-23| 420.26
#2009-02-24| 421.20
#2009-02-25| 422.88
#2009-02-26| 433.57
#2009-02-27| 412.56
#2009-03-02| 387.88
#2009-03-03| 397.09
#2009-03-04| 392.83
#2009-03-05| 390.50
#2009-03-06| 394.64
#2009-03-09| 387.39
#2009-03-10| 399.77
#2009-03-11| 393.81
#2009-03-12| 377.05
#2009-03-13| 386.46
#2009-03-16| 393.27
#2009-03-17| 395.25
#2009-03-18| 389.70
#2009-03-19| 395.96
#2009-03-20| 387.61
#2009-03-23| 396.99
#2009-03-24| 392.23
#2009-03-25| 403.36
#2009-03-26| 413.41
#2009-03-27| 416.73
#2009-03-30| 404.99
#2009-03-31| 412.79
#2009-04-01| 408.70
#2009-04-02| 425.40
#2009-04-03| 412.87
#2009-04-06| 415.93
#2009-04-07| 423.37
#2009-04-08| 416.02
#2009-04-09| 420.55
#2009-04-10| .
#2009-04-13| 426.50
#2009-04-14| 424.87
#2009-04-15| 421.58
#2009-04-16| 422.94
#2009-04-17| 427.19
#2009-04-20| 414.05
#2009-04-21| 412.37
#2009-04-22| 409.89
#2009-04-23| 411.70
#2009-04-24| 422.29
#2009-04-27| 414.82
#2009-04-28| 419.69
#2009-04-29| 433.82
#2009-04-30| 454.94
#2009-05-01| 451.68
#2009-05-04| 461.79
#2009-05-05| 452.33
#2009-05-06| 451.27
#2009-05-07| 449.04
#2009-05-08| 446.47
#2009-05-11| 454.61
#2009-05-12| 448.37
#2009-05-13| 448.06
#2009-05-14| 442.52
#2009-05-15| 449.54
#2009-05-18| 455.62
#2009-05-19| 465.11
#2009-05-20| 462.83
#2009-05-21| 461.40
#2009-05-22| 463.95
#2009-05-25| .
#2009-05-26| 454.48
#2009-05-27| 461.94
#2009-05-28| 445.93
#2009-05-29| 461.18
#2009-06-01| 470.01
#2009-06-02| 480.98
#2009-06-03| 477.18
#2009-06-04| 471.72
#2009-06-05| 459.29
#2009-06-08| 450.43
#2009-06-09| 474.39
#2009-06-10| 486.63
#2009-06-11| 489.39
#2009-06-12| 486.02
#2009-06-15| 477.27
#2009-06-16| 478.24
#2009-06-17| 470.39
#2009-06-18| 485.56
#2009-06-19| 492.50
#2009-06-22| 483.29
#2009-06-23| 474.51
#2009-06-24| 488.95
#2009-06-25| 486.19
#2009-06-26| 497.64
#2009-06-29| 495.87
#2009-06-30| 500.27
#2009-07-01| 493.74
#2009-07-02| 486.58
#2009-07-03| .
#2009-07-06| 467.67
#2009-07-07| 473.09
#2009-07-08| 461.37
#2009-07-09| 460.52
#2009-07-10| 457.46
#2009-07-13| 452.58
#2009-07-14| 456.75
#2009-07-15| 466.85
#2009-07-16| 471.13
#2009-07-17| 468.11
#2009-07-20| 478.84
#2009-07-21| 482.70
#2009-07-22| 476.47
#2009-07-23| 480.17
#2009-07-24| 472.86
#2009-07-27| 474.98
#2009-07-28| 483.19
#2009-07-29| 481.61
#2009-07-30| 492.20
#2009-07-31| 494.90
#2009-08-03| 498.77
#2009-08-04| 495.93
#2009-08-05| 505.20
#2009-08-06| 513.13
#2009-08-07| 512.91
#2009-08-10| 517.26
#2009-08-11| 510.65
#2009-08-12| 517.27
#2009-08-13| 531.45
#2009-08-14| 536.31
#2009-08-17| 529.88
#2009-08-18| 536.06
#2009-08-19| 529.54
#2009-08-20| 519.47
#2009-08-21| 522.87
#2009-08-24| 528.85
#2009-08-25| 524.81
#2009-08-26| 521.95
#2009-08-27| 524.62
#2009-08-28| 543.35
#2009-08-31| 538.10
#2009-09-01| 535.38
#2009-09-02| 536.20
#2009-09-03| 543.77
#2009-09-04| 553.07
#2009-09-07| .
#2009-09-08| 576.34
#2009-09-09| 576.88
#2009-09-10| 576.74
#2009-09-11| 581.38
#2009-09-14| 573.15
#2009-09-15| 575.61
#2009-09-16| 588.47
#2009-09-17| 594.82
#2009-09-18| 585.23
#2009-09-21| 583.43
#2009-09-22| 590.73
#2009-09-23| 590.30
#2009-09-24| 589.15
#2009-09-25| 583.84
#2009-09-28| 578.24
#2009-09-29| 585.52
#2009-09-30| 593.93
#2009-10-01| 589.60
#2009-10-02| 577.12
#2009-10-05| 581.08
#2009-10-06| 587.78
#2009-10-07| 586.10
#2009-10-08| 601.00
#2009-10-09| 587.52
#2009-10-12| 591.27
#2009-10-13| 587.42
#2009-10-14| 596.68
#2009-10-15| 603.81
#2009-10-16| 602.30
#2009-10-19| 605.69
#2009-10-20| 606.48
#2009-10-21| 610.27
#2009-10-22| 610.01
#2009-10-23| 609.66
#2009-10-26| 603.20
#2009-10-27| 594.45
#2009-10-28| 588.47
#2009-10-29| 599.86
#2009-10-30| 587.25
#2009-11-02| 580.61
#2009-11-03| 578.08
#2009-11-04| 581.40
#2009-11-05| 583.71
#2009-11-06| 591.41
#2009-11-09| 603.18
#2009-11-10| 605.94
#2009-11-11| 611.43
#2009-11-12| 607.88
#2009-11-13| 607.85
#2009-11-16| 614.12
#2009-11-17| 607.32
#2009-11-18| 605.53
#2009-11-19| 595.54
#2009-11-20| 590.97
#2009-11-23| 603.67
#2009-11-24| 595.37
#2009-11-25| 608.14
#2009-11-26| .
#2009-11-27| 583.30
#2009-11-30| 597.80
#2009-12-01| 603.54
#2009-12-02| 611.36
#2009-12-03| 609.80
#2009-12-04| 594.31
#2009-12-07| 598.79
#2009-12-08| 589.82
#2009-12-09| 581.08
#2009-12-10| 582.60
#2009-12-11| 582.09
#2009-12-14| 586.92
#2009-12-15| 584.24
#2009-12-16| 577.27
#2009-12-17| 571.06
#2009-12-18| 579.70
#2009-12-21| 579.57
#2009-12-22| 583.54
#2009-12-23| 591.94
#2009-12-24| 597.66
#2009-12-25| .
#2009-12-28| 601.09
#2009-12-29| 608.33
#2009-12-30| 601.07
#2009-12-31| 609.63
#2010-01-01| .
#2010-01-04| 619.06
#2010-01-05| 612.25
#2010-01-06| 610.91
#2010-01-07| 612.37
#2010-01-08| 611.42
#2010-01-11| 618.88
#2010-01-12| 611.89
#2010-01-13| 608.60
#2010-01-14| 612.49
#2010-01-15| 609.52
#2010-01-18| .
#2010-01-19| 599.55
#2010-01-20| 591.57
#2010-01-21| 586.57
#2010-01-22| 584.10
#2010-01-25| 586.60
#2010-01-26| 583.48
#2010-01-27| 580.59
#2010-01-28| 576.35
#2010-01-29| 569.70
#2010-02-01| 565.94
#2010-02-02| 567.64
#2010-02-03| 564.92
#2010-02-04| 559.15
#2010-02-05| 557.76
#2010-02-08| 559.29
#2010-02-09| 565.91
#2010-02-10| 566.30
#2010-02-11| 572.92
#2010-02-12| 569.46
#2010-02-15| .
#2010-02-16| 582.71
#2010-02-17| 599.42
#2010-02-18| 601.99
#2010-02-19| 599.90
#2010-02-22| 614.37
#2010-02-23| 610.42
#2010-02-24| 603.63
#2010-02-25| 592.09
#2010-02-26| 598.83
#2010-03-01| 608.20
#2010-03-02| 609.53
#2010-03-03| 610.54
#2010-03-04| 606.06
#2010-03-05| 621.35
#2010-03-08| 626.38
#2010-03-09| 634.18
#2010-03-10| 637.27
#2010-03-11| 638.62
#2010-03-12| 639.01
#2010-03-15| 632.29
#2010-03-16| 638.16
#2010-03-17| 651.51
#2010-03-18| 644.32
#2010-03-19| 644.67
#2010-03-22| 643.15
#2010-03-23| 640.81
#2010-03-24| 642.97
#2010-03-25| 648.45
#2010-03-26| 653.44
#2010-03-29| 655.52
#2010-03-30| 659.18
#2010-03-31| 660.86
#2010-04-01| 659.67
#2010-04-02| .
#2010-04-05| 659.28
#2010-04-06| 661.82
#2010-04-07| 664.71
#2010-04-08| 664.64
#2010-04-09| 667.76
#2010-04-12| 667.34
#2010-04-13| 663.81
#2010-04-14| 682.75
#2010-04-15| 674.82
#2010-04-16| 678.12
#2010-04-19| 668.76
#2010-04-20| 677.21
#2010-04-21| 680.46
#2010-04-22| 668.42
#2010-04-23| 635.92
#2010-04-26| 639.65
#2010-04-27| 621.15
#2010-04-28| 623.44
#2010-04-29| 624.78
#2010-04-30| 622.50
#2010-05-03| 620.54
#2010-05-04| 619.24
#2010-05-05| 615.90
#2010-05-06| 616.20
#2010-05-07| 590.23
#2010-05-10| 603.45
#2010-05-11| 598.71
#2010-05-12| 601.71
#2010-05-13| 612.23
#2010-05-14| 606.24
#2010-05-17| 585.00
#2010-05-18| 582.24
#2010-05-19| 552.60
#2010-05-20| 542.20
#2010-05-21| 521.74
#2010-05-24| 522.91
#2010-05-25| 506.90
#2010-05-26| 512.50
#2010-05-27| 517.24
#2010-05-28| 530.37
#2010-05-31| .
#2010-06-01| 531.45
#2010-06-02| 527.57
#2010-06-03| 540.15
#2010-06-04| 539.81
#2010-06-07| 527.00
#2010-06-08| 533.24
#2010-06-09| 553.56
#2010-06-10| 558.98
#2010-06-11| 563.79
#2010-06-14| 574.21
#2010-06-15| 573.09
#2010-06-16| 574.00
#2010-06-17| 574.13
#2010-06-18| 580.70
#2010-06-21| 592.73
#2010-06-22| 588.81
#2010-06-23| 569.21
#2010-06-24| 568.60
#2010-06-25| 559.37
#2010-06-28| 563.71
#2010-06-29| 547.85
#2010-06-30| 538.82
#2010-07-01| 526.35
#2010-07-02| 534.63
#2010-07-05| .
#2010-07-06| 540.36
#2010-07-07| 539.61
#2010-07-08| 558.71
#2010-07-09| 564.17
#2010-07-12| 561.33
#2010-07-13| 570.45
#2010-07-14| 573.14
#2010-07-15| 560.82
#2010-07-16| 554.29
#2010-07-19| 551.24
#2010-07-20| 558.27
#2010-07-21| 561.69
#2010-07-22| 559.97
#2010-07-23| 570.30
#2010-07-26| 576.53
#2010-07-27| 579.52
#2010-07-28| 574.99
#2010-07-29| 577.83
#2010-07-30| 579.51
#2010-08-02| 591.64
#2010-08-03| 585.76
#2010-08-04| 588.36
#2010-08-05| 589.50
#2010-08-06| 594.62
#2010-08-09| 598.58
#2010-08-10| 588.11
#2010-08-11| 582.29
#2010-08-12| 570.40
#2010-08-13| 569.53
#2010-08-16| 564.82
#2010-08-17| 571.99
#2010-08-18| 559.30
#2010-08-19| 555.80
#2010-08-20| 545.36
#2010-08-23| 550.81
#2010-08-24| 547.39
#2010-08-25| 543.79
#2010-08-26| 550.63
#2010-08-27| 560.40
#2010-08-30| 569.95
#2010-08-31| 571.63
#2010-09-01| 586.84
#2010-09-02| 591.64
#2010-09-03| 596.03
#2010-09-06| .
#2010-09-07| 596.66
#2010-09-08| 596.91
#2010-09-09| 604.29
#2010-09-10| 596.32
#2010-09-13| 604.43
#2010-09-14| 603.09
#2010-09-15| 605.18
#2010-09-16| 598.18
#2010-09-17| 599.90
#2010-09-20| 605.89
#2010-09-21| 602.24
#2010-09-22| 618.72
#2010-09-23| 626.66
#2010-09-24| 634.76
#2010-09-27| 639.34
#2010-09-28| 638.37
#2010-09-29| 639.42
#2010-09-30| 635.74
#2010-10-01| 633.36
#2010-10-04| 633.54
#2010-10-05| 636.90
#2010-10-06| 647.23
#2010-10-07| 648.59
#2010-10-08| 645.17
#2010-10-11| 644.00
#2010-10-12| 632.90
#2010-10-13| 640.57
#2010-10-14| 641.47
#2010-10-15| 638.02
#2010-10-18| 636.34
#2010-10-19| 626.82
#2010-10-20| 639.70
#2010-10-21| 643.69
#2010-10-22| 645.22
#2010-10-25| 655.95
#2010-10-26| 652.44
#2010-10-27| 637.14
#2010-10-28| 646.11
#2010-10-29| 643.65
#2010-11-01| 652.16
#2010-11-02| 658.75
#2010-11-03| 663.86
#2010-11-04| 683.71
#2010-11-05| 685.53
#2010-11-08| 688.32
#2010-11-09| 691.42
#2010-11-10| 678.29
#2010-11-11| 680.73
#2010-11-12| 670.50
#2010-11-15| 674.20
#2010-11-16| 662.75
#2010-11-17| 662.11
#2010-11-18| 674.74
#2010-11-19| 673.28
#2010-11-22| 682.88
#2010-11-23| 672.98
#2010-11-24| 681.46
#2010-11-25| .
#2010-11-26| 672.58
#2010-11-29| 674.27
#2010-11-30| 668.75
#2010-12-01| 671.55
#2010-12-02| 688.22
#2010-12-03| 695.36
#2010-12-06| 706.69
#2010-12-07| 709.69
#2010-12-08| 696.44
#2010-12-09| 715.54
#2010-12-10| 711.74
#2010-12-13| 718.39
#2010-12-14| 718.12
#2010-12-15| 711.04
#2010-12-16| 710.87
#2010-12-17| 716.19
#2010-12-20| 717.64
#2010-12-21| 719.37
#2010-12-22| 724.15
#2010-12-23| 727.78
#2010-12-24| .
#2010-12-27| 726.81
#2010-12-28| 732.79
#2010-12-29| 738.39
#2010-12-30| 740.13
#2010-12-31| 744.09
#2011-01-03| 739.44
#2011-01-04| 734.34
#2011-01-05| 724.89
#2011-01-06| 722.28
#2011-01-07| 720.76
#2011-01-10| 716.77
#2011-01-11| 713.10
#2011-01-12| 720.15
#2011-01-13| 733.56
#2011-01-14| 725.91
#2011-01-17| .
#2011-01-18| 741.32
#2011-01-19| 750.54
#2011-01-20| 733.00
#2011-01-21| 730.31
#2011-01-24| 735.13
#2011-01-25| 735.64
#2011-01-26| 736.75
#2011-01-27| 743.68
#2011-01-28| 738.62
#2011-01-31| 732.79
#2011-02-01| 734.31
#2011-02-02| 738.12
#2011-02-03| 738.82
#2011-02-04| 748.05
#2011-02-07| 747.61
#2011-02-08| 750.62
#2011-02-09| 742.03
#2011-02-10| 735.68
#2011-02-11| 732.56
#2011-02-14| 741.03
#2011-02-15| 742.81
#2011-02-16| 735.07
#2011-02-17| 724.83
#2011-02-18| 728.60
#2011-02-21| .
#2011-02-22| 716.38
#2011-02-23| 714.41
#2011-02-24| 718.88
#2011-02-25| 723.74
#2011-02-28| 724.12
#2011-03-01| 718.66
#2011-03-02| 722.19
#2011-03-03| 730.38
#2011-03-04| 733.85
#2011-03-07| 731.35
#2011-03-08| 724.27
#2011-03-09| 720.32
#2011-03-10| 712.74
#2011-03-11| 709.23
#2011-03-14| 706.51
#2011-03-15| 685.94
#2011-03-16| 675.40
#2011-03-17| 674.81
#2011-03-18| 684.24
#2011-03-21| 693.60
#2011-03-22| 702.69
#2011-03-23| 711.20
#2011-03-24| 721.55
#2011-03-25| 729.35
#2011-03-28| 729.93
#2011-03-29| 734.19
#2011-03-30| 751.41
#2011-03-31| 762.89
#2011-04-01| 771.17
#2011-04-04| 772.93
#2011-04-05| 769.18
#2011-04-06| 786.07
#2011-04-07| 789.14
#2011-04-08| 807.43
#2011-04-11| 800.03
#2011-04-12| 787.03
#2011-04-13| 795.87
#2011-04-14| 788.72
#2011-04-15| 778.29
#2011-04-18| 780.32
#2011-04-19| 777.82
#2011-04-20| 800.60
#2011-04-21| 810.91
#2011-04-22| .
#2011-04-25| 807.93
#2011-04-26| 812.53
#2011-04-27| 807.91
#2011-04-28| 814.23
#2011-04-29| 801.03
#2011-05-02| 809.97
#2011-05-03| 800.36
#2011-05-04| 786.89
#2011-05-05| 777.51
#2011-05-06| 793.27
#2011-05-09| 790.29
#2011-05-10| 790.94
#2011-05-11| 796.06
#2011-05-12| 775.01
#2011-05-13| 774.57
#2011-05-16| 770.71
#2011-05-17| 768.93
#2011-05-18| 774.77
#2011-05-19| 781.28
#2011-05-20| 777.71
#2011-05-23| 760.76
#2011-05-24| 767.64
#2011-05-25| 746.15
#2011-05-26| 753.46
#2011-05-27| 768.41
#2011-05-30| .
#2011-05-31| 767.28
#2011-06-01| 769.38
#2011-06-02| 751.98
#2011-06-03| 755.88
#2011-06-06| 754.82
#2011-06-07| 755.92
#2011-06-08| 740.77
#2011-06-09| 737.19
#2011-06-10| 734.24
#2011-06-13| 735.39
#2011-06-14| 745.28
#2011-06-15| 733.63
#2011-06-16| 717.42
#2011-06-17| 728.72
#2011-06-20| 718.96
#2011-06-21| 725.59
#2011-06-22| 726.07
#2011-06-23| 711.97
#2011-06-24| 710.95
#2011-06-27| 690.91
#2011-06-28| 709.48
#2011-06-29| 731.29
#2011-06-30| 751.42
#2011-07-01| 745.07
#2011-07-04| .
#2011-07-05| 741.62
#2011-07-06| 735.35
#2011-07-07| 747.35
#2011-07-08| 750.82
#2011-07-11| 733.81
#2011-07-12| 720.24
#2011-07-13| 747.19
#2011-07-14| 743.92
#2011-07-15| 730.70
#2011-07-18| 734.02
#2011-07-19| 747.39
#2011-07-20| 758.63
#2011-07-21| 768.90
#2011-07-22| 773.26
#2011-07-25| 759.45
#2011-07-26| 764.46
#2011-07-27| 760.02
#2011-07-28| 747.51
#2011-07-29| 737.02
#2011-08-01| 748.26
#2011-08-02| 724.83
#2011-08-03| 700.60
#2011-08-04| 685.72
#2011-08-05| 654.71
#2011-08-08| 629.07
#2011-08-09| 614.24
#2011-08-10| 639.48
#2011-08-11| 637.71
#2011-08-12| 654.99
#2011-08-15| 678.98
#2011-08-16| 683.89
#2011-08-17| 683.05
#2011-08-18| 656.52
#2011-08-19| 640.75
#2011-08-22| 645.34
#2011-08-23| 658.57
#2011-08-24| 661.01
#2011-08-25| 668.76
#2011-08-26| 666.78
#2011-08-29| 688.75
#2011-08-30| 685.12
#2011-08-31| 686.20
#2011-09-01| 686.63
#2011-09-02| 673.47
#2011-09-05| .
#2011-09-06| 643.76
#2011-09-07| 664.27
#2011-09-08| 668.48
#2011-09-09| 655.61
#2011-09-12| 613.34
#2011-09-13| 620.20
#2011-09-14| 592.12
#2011-09-15| 606.80
#2011-09-16| 620.90
#2011-09-19| 607.60
#2011-09-20| 619.82
#2011-09-21| 631.97
#2011-09-22| 595.51
#2011-09-23| 598.38
#2011-09-26| 600.99
#2011-09-27| 619.41
#2011-09-28| 612.12
#2011-09-29| 618.11
#2011-09-30| 605.22
#2011-10-03| 598.69
#2011-10-04| 581.32
#2011-10-05| 593.57
#2011-10-06| 615.86
#2011-10-07| 631.79
#2011-10-10| 642.59
#2011-10-11| 643.44
#2011-10-12| 654.82
#2011-10-13| 655.77
#2011-10-14| 668.07
#2011-10-17| 670.14
#2011-10-18| 656.52
#2011-10-19| 672.09
#2011-10-20| 654.78
#2011-10-21| 667.11
#2011-10-24| 683.82
#2011-10-25| 668.32
#2011-10-26| 667.38
#2011-10-27| 697.82
#2011-10-28| 687.66
#2011-10-31| 675.93
#2011-11-01| 650.47
#2011-11-02| 649.51
#2011-11-03| 647.42
#2011-11-04| 657.76
#2011-11-07| 661.02
#2011-11-08| 667.93
#2011-11-09| 660.71
#2011-11-10| 652.18
#2011-11-11| 673.80
#2011-11-14| 675.80
#2011-11-15| 676.10
#2011-11-16| 672.78
#2011-11-17| 670.39
#2011-11-18| 656.40
#2011-11-21| 644.62
#2011-11-22| 644.12
#2011-11-23| 627.33
#2011-11-24| .
#2011-11-25| 619.46
#2011-11-28| 634.62
#2011-11-29| 646.91
#2011-11-30| 671.42
#2011-12-01| 678.24
#2011-12-02| 693.30
#2011-12-05| 696.33
#2011-12-06| 683.15
#2011-12-07| 694.89
#2011-12-08| 685.49
#2011-12-09| 676.02
#2011-12-12| 683.71
#2011-12-13| 670.83
#2011-12-14| 660.89
#2011-12-15| 661.33
#2011-12-16| 671.01
#2011-12-19| 654.34
#2011-12-20| 678.27
#2011-12-21| 687.84
#2011-12-22| 683.03
#2011-12-23| 687.42
#2011-12-26| .
#2011-12-27| 687.76
#2011-12-28| 686.49
#2011-12-29| 682.00
#2011-12-30| 687.00
#2012-01-02| .
#2012-01-03| 698.90
#2012-01-04| 701.40
#2012-01-05| 689.52
#2012-01-06| 683.62
#2012-01-09| 679.83
#2012-01-10| 690.41
#2012-01-11| 686.80
#2012-01-12| 684.15
#2012-01-13| 683.54
#2012-01-16| .
#2012-01-17| 691.35
#2012-01-18| 689.87
#2012-01-19| 693.80
#2012-01-20| 696.40
#2012-01-23| 696.02
#2012-01-24| 683.67
#2012-01-25| 688.07
#2012-01-26| 699.37
#2012-01-27| 696.68
#2012-01-30| 690.82
#2012-01-31| 697.90
#2012-02-01| 708.34
#2012-02-02| 704.49
#2012-02-03| 698.91
#2012-02-06| 691.93
#2012-02-07| 699.83
#2012-02-08| 708.91
#2012-02-09| 709.03
#2012-02-10| 697.21
#2012-02-13| 708.30
#2012-02-14| 699.68
#2012-02-15| 700.01
#2012-02-16| 692.10
#2012-02-17| 695.89
#2012-02-20| .
#2012-02-21| 710.72
#2012-02-22| 715.97
#2012-02-23| 727.23
#2012-02-24| 734.21
#2012-02-27| 730.51
#2012-02-28| 743.09
#2012-02-29| 746.12
#2012-03-01| 734.14
#2012-03-02| 736.68
#2012-03-05| 735.29
#2012-03-06| 721.23
#2012-03-07| 710.20
#2012-03-08| 713.00
#2012-03-09| 723.68
#2012-03-12| 712.70
#2012-03-13| 726.12
#2012-03-14| 726.39
#2012-03-15| 731.91
#2012-03-16| 736.42
#2012-03-19| 744.51
#2012-03-20| 729.48
#2012-03-21| 726.85
#2012-03-22| 722.14
#2012-03-23| 737.64
#2012-03-26| 740.42
#2012-03-27| 748.25
#2012-03-28| 752.98
#2012-03-29| 764.02
#2012-03-30| 764.39
#2012-04-02| 763.35
#2012-04-03| 759.16
#2012-04-04| 760.37
#2012-04-05| 768.05
#2012-04-06| .
#2012-04-09| 768.27
#2012-04-10| 747.35
#2012-04-11| 748.48
#2012-04-12| 766.02
#2012-04-13| 769.47
#2012-04-16| 765.05
#2012-04-17| 772.21
#2012-04-18| 774.14
#2012-04-19| 776.12
#2012-04-20| 787.18
#2012-04-23| 775.23
#2012-04-24| 776.95
#2012-04-25| 778.84
#2012-04-26| 788.33
#2012-04-27| 785.61
#2012-04-30| 784.21
#2012-05-01| 785.86
#2012-05-02| 787.91
#2012-05-03| 784.74
#2012-05-04| 773.87
#2012-05-07| 762.50
#2012-05-08| 761.46
#2012-05-09| 754.29
#2012-05-10| 765.24
#2012-05-11| 768.05
#2012-05-14| 765.76
#2012-05-15| 762.99
#2012-05-16| 751.28
#2012-05-17| 745.34
#2012-05-18| 732.86
#2012-05-21| 734.19
#2012-05-22| 744.52
#2012-05-23| 727.08
#2012-05-24| 737.64
#2012-05-25| 731.77
#2012-05-28| .
#2012-05-29| 734.09
#2012-05-30| 723.25
#2012-05-31| 730.06
#2012-06-01| 729.38
#2012-06-04| 726.52
#2012-06-05| 736.05
#2012-06-06| 756.83
#2012-06-07| 771.53
#2012-06-08| 762.01
#2012-06-11| 766.26
#2012-06-12| 769.31
#2012-06-13| 774.92
#2012-06-14| 763.99
#2012-06-15| 765.24
#2012-06-18| 775.42
#2012-06-19| 785.79
#2012-06-20| 780.87
#2012-06-21| 768.39
#2012-06-22| 758.17
#2012-06-25| 749.97
#2012-06-26| 760.75
#2012-06-27| 768.26
#2012-06-28| 772.10
#2012-06-29| 792.26
#2012-07-02| 783.67
#2012-07-03| 782.39
#2012-07-04| .
#2012-07-05| 794.40
#2012-07-06| 785.27
#2012-07-09| 783.50
#2012-07-10| 788.93
#2012-07-11| 783.00
#2012-07-12| 781.10
#2012-07-13| 787.38
#2012-07-16| 790.00
#2012-07-17| 797.43
#2012-07-18| 811.30
#2012-07-19| 827.59
#2012-07-20| 824.22
#2012-07-23| 806.45
#2012-07-24| 803.20
#2012-07-25| 808.94
#2012-07-26| 821.58
#2012-07-27| 840.56
#2012-07-30| 852.83
#2012-07-31| 854.19
#2012-08-01| 849.94
#2012-08-02| 831.54
#2012-08-03| 825.09
#2012-08-06| 834.61
#2012-08-07| 823.06
#2012-08-08| 822.54
#2012-08-09| 821.70
#2012-08-10| 817.31
#2012-08-13| 810.38
#2012-08-14| 822.54
#2012-08-15| 832.79
#2012-08-16| 835.94
#2012-08-17| 832.38
#2012-08-20| 851.89
#2012-08-21| 861.15
#2012-08-22| 860.78
#2012-08-23| 862.96
#2012-08-24| 856.50
#2012-08-27| 857.05
#2012-08-28| 870.94
#2012-08-29| 874.20
#2012-08-30| 881.23
#2012-08-31| 882.99
#2012-09-03| .
#2012-09-04| 872.72
#2012-09-05| 886.49
#2012-09-06| 890.82
#2012-09-07| 884.62
#2012-09-10| 883.12
#2012-09-11| 902.88
#2012-09-12| 905.44
#2012-09-13| 893.23
#2012-09-14| 896.73
#2012-09-17| 872.90
#2012-09-18| 880.27
#2012-09-19| 893.72
#2012-09-20| 887.79
#2012-09-21| 890.99
#2012-09-24| 893.82
#2012-09-25| 893.07
#2012-09-26| 897.44
#2012-09-27| 915.81
#2012-09-28| 917.84
#2012-10-01| 915.85
#2012-10-02| 914.27
#2012-10-03| 898.98
#2012-10-04| 901.75
#2012-10-05| 912.55
#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|1050.63
#2013-02-22|1073.40
#2013-02-25|1074.95
#2013-02-26|1063.63
#2013-02-27|1074.63
#2013-02-28|1096.07
#2013-03-01|1087.64
#2013-03-04|1092.35
#2013-03-05|1099.46
#2013-03-06|1110.06
#2013-03-07|1100.98
#2013-03-08|1097.45
#2013-03-11| .
#2013-03-12|1112.43
#2013-03-13|1103.12
#2013-03-14|1112.63
#2013-03-15|1145.76
#2013-03-18|1117.85
#2013-03-19|1102.08
#2013-03-20|1096.38
#2013-03-21|1103.82
#2013-03-22|1099.76
#2013-03-25|1103.68
#2013-03-26|1102.87
#2013-03-27|1110.82
#2013-03-28|1112.96
#2013-03-29| .
#2013-04-01|1111.79
#2013-04-02|1113.18
#2013-04-03|1112.69
#2013-04-04|1102.23
#2013-04-05|1081.00
#2013-04-08|1089.00
#2013-04-09|1093.41
#2013-04-10|1092.06
#2013-04-11|1109.20
#2013-04-12|1102.13
#2013-04-15|1081.36
#2013-04-16|1079.91
#2013-04-17|1089.56
#2013-04-18|1079.73
#2013-04-19|1082.32
#2013-04-22|1092.06
#2013-04-23|1096.84
#2013-04-24|1121.82
#2013-04-25|1127.83
#2013-04-26|1116.16
#2013-04-29|1135.05
#2013-04-30|1138.18
#2013-05-01|1124.39
#2013-05-02|1106.45
#2013-05-03|1128.43
#2013-05-06|1120.35
#2013-05-07|1121.05
#2013-05-08|1096.99
#2013-05-09|1108.87
#2013-05-10|1105.06
#2013-05-13|1110.58
#2013-05-14|1117.28
#2013-05-15|1114.16
#2013-05-16|1087.70
#2013-05-17|1075.55
#2013-05-20|1081.86
#2013-05-21|1072.56
#2013-05-22|1063.97
#2013-05-23|1060.93
#2013-05-24|1039.17
#2013-05-27|1025.11
#2013-05-28|1028.80
#2013-05-29|1050.07
#2013-05-30|1056.60
#2013-05-31|1033.68
#2013-06-03|1029.25
#2013-06-04|1024.64
#2013-06-05|1007.31
#2013-06-06| 995.69
#2013-06-07| 990.33
#2013-06-10| 986.10
#2013-06-11|1002.48
#2013-06-12|1004.54
#2013-06-13|1005.15
#2013-06-14|1006.30
#2013-06-17|1006.45
#2013-06-18| 993.51
#2013-06-19|1002.37
#2013-06-20| 968.99
#2013-06-21| 971.40
#2013-06-24| 987.05
#2013-06-25|1000.13
#2013-06-26|1010.74
#2013-06-27|1022.79
#2013-06-28|1002.85
#2013-07-01| 993.31
#2013-07-02|1017.51
#2013-07-03| 989.51
#2013-07-04|1024.46
#2013-07-05|1012.26
#2013-07-08|1014.10
#2013-07-09|1035.60
#2013-07-10|1056.41
#2013-07-11|1051.87
#2013-07-12|1039.89
#2013-07-15|1045.40
#2013-07-16|1059.84
#2013-07-17|1052.27
#2013-07-18|1038.41
#2013-07-19|1046.83
#2013-07-22|1056.14
#2013-07-23|1066.16
#2013-07-24|1049.06
#2013-07-25|1056.14
#2013-07-26|1060.30
#2013-07-29|1058.18
#2013-07-30|1035.10
#2013-07-31|1033.02
#2013-08-01|1034.23
#2013-08-02|1041.68
#2013-08-05|1038.18
#2013-08-06|1040.28
#2013-08-07|1020.34
#2013-08-08|1051.09
#2013-08-09|1049.97
#2013-08-12|1040.51
#2013-08-13|1062.10
#2013-08-14|1048.75
#2013-08-15|1017.57
#2013-08-16|1022.68
#2013-08-19|1032.61
#2013-08-20|1040.70
#2013-08-21|1040.27
#2013-08-22|1036.36
#2013-08-23|1048.12
#2013-08-26|1055.93
#2013-08-27|1049.32
#2013-08-28|1048.01
#2013-08-29|1040.25
#2013-08-30|1052.84
#2013-09-02|1077.28
#2013-09-03|1077.96
#2013-09-04|1076.01
#2013-09-05|1074.54
#2013-09-06|1075.73
#2013-09-09|1083.24
#2013-09-10|1087.46
#2013-09-11|1092.29
#2013-09-12|1089.12
#2013-09-13|1086.93
#2013-09-16|1100.31
#2013-09-17|1096.60
#2013-09-18|1087.77
#2013-09-19|1107.95
#2013-09-20|1088.55
#2013-09-23|1096.13
#2013-09-24|1086.97
#2013-09-25|1093.54
#2013-09-26|1088.54
#2013-09-27|1096.29
#2013-09-30|1082.61
#2013-10-01|1087.75
#2013-10-02|1087.11
#2013-10-03|1091.60
#2013-10-04|1099.27
#2013-10-07|1085.80
#2013-10-08|1101.93
#2013-10-09|1093.36
#2013-10-10|1091.92
#2013-10-11|1109.00
#2013-10-14|1101.80
#2013-10-15|1104.15
#2013-10-16|1112.58
#2013-10-17|1135.87
#2013-10-18|1154.11
#2013-10-21|1150.62
#2013-10-22|1157.04
#2013-10-23|1132.91
#2013-10-24|1136.47
#2013-10-25|1132.84
#2013-10-28|1153.78
#2013-10-29|1140.88
#2013-10-30|1148.33
#2013-10-31|1154.88
#2013-11-01|1142.01
#2013-11-04|1139.70
#2013-11-05|1138.28
#2013-11-06|1132.08
#2013-11-07|1134.79
#2013-11-08|1122.88
#2013-11-11|1123.84
#2013-11-12|1117.05
#2013-11-13|1101.18
#2013-11-14|1116.42
#2013-11-15|1124.11
#2013-11-18|1124.43
#2013-11-19|1137.08
#2013-11-20|1121.29
#2013-11-21|1105.39
#2013-11-22|1100.26
#2013-11-25|1112.74
#2013-11-26|1113.93
#2013-11-27|1100.81
#2013-11-28|1110.89
#2013-11-29|1110.33
#2013-12-02|1099.41
#2013-12-03|1106.99
#2013-12-04|1088.48
#2013-12-05|1079.50
#2013-12-06|1080.53
#2013-12-09|1072.64
#2013-12-10|1083.60
#2013-12-11|1062.46
#2013-12-12|1043.15
#2013-12-13|1056.71
#2013-12-16|1052.58
#2013-12-17|1050.82
#2013-12-18|1048.06
#2013-12-19|1053.37
#2013-12-20|1072.29
#2013-12-23|1088.49
#2013-12-24|1096.72
#2013-12-25|1096.72
#2013-12-26|1091.43
#2013-12-27|1085.19
#2013-12-30|1099.09
#2013-12-31|1102.71
#2014-01-01|1102.71
#2014-01-02|1096.91
#2014-01-03|1105.12
#2014-01-06|1097.45
#2014-01-07|1091.11
#2014-01-08|1098.53
#2014-01-09|1095.64
#2014-01-10|1101.66
#2014-01-13|1111.92
#2014-01-14|1093.84
#2014-01-15|1092.01
#2014-01-16|1099.08
#2014-01-17|1095.54
#2014-01-20|1092.60
#2014-01-21|1107.33
#2014-01-22|1108.25
#2014-01-23|1093.45
#2014-01-24|1089.64
#2014-01-27|1093.01
#2014-01-28|1084.02
#2014-01-29|1094.28
#2014-01-30|1091.58
#2014-01-31|1081.66
#2014-02-03|1090.00
#2014-02-04|1080.97
#2014-02-05|1072.64
#2014-02-06|1088.42
#2014-02-07|1088.75
#2014-02-10|1101.02
#2014-02-11|1110.62
#2014-02-12|1088.64
#2014-02-13|1067.82
#2014-02-14|1091.37
#2014-02-17|1104.88
#2014-02-18|1110.34
#2014-02-19|1116.87
#2014-02-20|1116.77
#2014-02-21|1120.07
#2014-02-24|1131.64
#2014-02-25|1144.04
#2014-02-26|1149.69
#2014-02-27|1141.48
#2014-02-28|1145.24
#2014-03-03|1136.03
#2014-03-04|1142.92
#2014-03-05|1159.78
#2014-03-06|1160.64
#2014-03-07|1171.41
#2014-03-10|1173.14
#2014-03-11|1170.83
#2014-03-12|1166.13
#2014-03-13|1176.41
#2014-03-14|1161.10
#2014-03-17|1164.87
#2014-03-18|1170.06
#2014-03-19|1166.96
#2014-03-20|1149.28
#2014-03-21|1167.52
#2014-03-24|1175.21
#2014-03-25|1169.30
#2014-03-26|1180.12
#2014-03-27|1172.49
#2014-03-28|1163.69
#2014-03-31|1166.22
#2014-04-01|1160.71
#2014-04-02|1163.73
#2014-04-03|1169.59
#2014-04-04|1184.01
#2014-04-07|1172.97
#2014-04-08|1170.25
#2014-04-09|1182.14
#2014-04-10|1193.72
#2014-04-11|1172.57
#2014-04-14|1148.51
#2014-04-15|1139.09
#2014-04-16|1148.50
#2014-04-17|1147.01
#2014-04-18|1145.51
#2014-04-21|1147.25
#2014-04-22|1154.15
#2014-04-23|1146.83
#2014-04-24|1145.76
#2014-04-25|1147.49
#2014-04-28|1139.38
#2014-04-29|1133.58
#2014-04-30|1143.48
#2014-05-01|1140.22
#2014-05-02|1148.56
#2014-05-05|1148.98
#2014-05-06|1170.87
#2014-05-07|1159.95
#2014-05-08|1168.20
#2014-05-09|1168.27
#2014-05-12|1170.11
#2014-05-13|1185.67
#2014-05-14|1180.11
#2014-05-15|1178.65
#2014-05-16|1172.62
#2014-05-19|1159.85
#2014-05-20|1145.77
#2014-05-21|1142.02
#2014-05-22|1164.30
#2014-05-23|1168.03
#2014-05-26|1175.77
#2014-05-27|1176.30
#2014-05-28|1174.75
#2014-05-29|1182.88
#2014-05-30|1184.06
#2014-06-02|1187.82
#2014-06-03|1175.00
#2014-06-04|1171.19
#2014-06-05|1172.71
#2014-06-06|1178.14
#2014-06-09|1179.28
#2014-06-10|1164.96
#2014-06-11|1168.28
#2014-06-12|1173.77
#2014-06-13|1159.15
#2014-06-16|1155.42
#2014-06-17|1151.17
#2014-06-18|1153.58
#2014-06-19|1167.07
#2014-06-20|1153.52
#2014-06-23|1165.14
#2014-06-24|1153.32
#2014-06-25|1150.06
#2014-06-26|1164.10
#2014-06-27|1166.21
#2014-06-30|1157.79
#2014-07-01|1166.05
#2014-07-02|1169.48
#2014-07-03|1165.53
#2014-07-04|1169.54
#2014-07-07|1164.44
#2014-07-08|1176.75
#2014-07-09|1164.97
#2014-07-10|1160.50
#2014-07-11|1161.50
#2014-07-14|1171.42
#2014-07-15|1167.52
#2014-07-16|1169.40
#2014-07-17|1161.96
#2014-07-18|1166.05
#2014-07-21|1166.90
#2014-07-22|1168.76
#2014-07-23|1175.59
#2014-07-24|1176.93
#2014-07-25|1170.23
#2014-07-28|1169.24
#2014-07-29|1169.43
#2014-07-30|1170.10
#2014-07-31|1174.21
#2014-08-01|1148.53
#2014-08-04|1139.95
#2014-08-05|1151.54
#2014-08-06|1146.03
#2014-08-07|1133.12
#2014-08-08|1125.81
#2014-08-11|1129.93
#2014-08-12|1149.11
#2014-08-13|1166.53
#2014-08-14|1202.28
#2014-08-15|1199.54
#2014-08-18|1213.85
#2014-08-19|1221.59
#2014-08-20|1232.99
#2014-08-21|1238.27
#2014-08-22|1236.10
#2014-08-25|1239.67
#2014-08-26|1252.49
#2014-08-27|1264.48
#2014-08-28|1268.12
#2014-08-29|1261.55
#2014-09-01|1264.65
#2014-09-02|1270.23
#2014-09-03|1276.05
#2014-09-04|1274.15
#2014-09-05|1258.80
#2014-09-08|1238.72
#2014-09-09|1241.78
#2014-09-10|1228.11
#2014-09-11|1221.48
#2014-09-12|1204.61
#2014-09-15|1201.66
#2014-09-16|1190.10
#2014-09-17|1195.38
#2014-09-18|1189.09
#2014-09-19|1189.50
#2014-09-22|1174.15
#2014-09-23|1186.50
#2014-09-24|1191.10
#2014-09-25|1187.76
#2014-09-26|1170.84
#2014-09-29|1158.80
#2014-09-30|1174.44
#2014-10-01|1171.37
#2014-10-02|1172.44
#2014-10-03|1155.37
#2014-10-06|1169.38
#2014-10-07|1168.85
#2014-10-08|1156.01
#2014-10-09|1170.41
#2014-10-10|1139.30
#2014-10-13|1136.05
#2014-10-14|1140.45
#2014-10-15|1161.29
#2014-10-16|1163.42
#2014-10-17|1169.98
#2014-10-20|1177.14
#2014-10-21|1179.57
#2014-10-22|1189.63
#2014-10-23|1191.38
#2014-10-24|1207.89
#2014-10-27|1216.13
#2014-10-28|1234.27
#2014-10-29|1243.20
#2014-10-30|1247.03
#2014-10-31|1255.45
#2014-11-03|1234.02
#2014-11-04|1246.33
#2014-11-05|1222.00
#2014-11-06|1222.72
#2014-11-07|1233.07
#2014-11-10|1229.58
#2014-11-11|1238.53
#2014-11-12|1242.83
#2014-11-13|1244.44
#2014-11-14|1248.64
#2014-11-17|1226.89
#2014-11-18|1225.24
#2014-11-19|1211.06
#2014-11-20|1197.25
#2014-11-21|1208.68
#2014-11-24|1213.47
#2014-11-25|1198.30
#2014-11-26|1215.41
#2014-11-27|1241.70
#2014-11-28|1231.74
#2014-12-01|1224.19
#2014-12-02|1237.76
#2014-12-03|1255.72
#2014-12-04|1264.04
#2014-12-05|1237.97
#2014-12-08|1262.27
#2014-12-09|1255.73
#2014-12-10|1223.36
#2014-12-11|1226.71
#2014-12-12|1222.70
#2014-12-15|1216.46
#2014-12-16|1209.39
#2014-12-17|1208.66
#2014-12-18|1205.29
#2014-12-19|1226.50
#2014-12-22|1252.40
#2014-12-23|1239.58
#2014-12-24|1237.56
#2014-12-25|1237.56
#2014-12-26|1238.63
#2014-12-29|1266.72
#2014-12-30|1249.19
#2014-12-31|1246.45
#2015-01-01|1246.45
#2015-01-02|1248.16
#2015-01-05|1247.49
#2015-01-06|1231.97
#2015-01-07|1220.77
#2015-01-08|1230.69
#2015-01-09|1257.33
#2015-01-12|1247.73
#2015-01-13|1243.23
#2015-01-14|1234.37
#2015-01-15|1249.85
#2015-01-16|1209.30
#2015-01-19|1216.59
#2015-01-20|1210.61
#2015-01-21|1224.59
#2015-01-22|1210.98
#2015-01-23|1201.51
#2015-01-26|1198.04
#2015-01-27|1219.16
#2015-01-28|1224.41
#2015-01-29|1203.23
#2015-01-30|1207.69
#2015-02-02|1217.25
#2015-02-03|1193.21
#2015-02-04|1210.46
#2015-02-05|1226.34
#2015-02-06|1229.73
#2015-02-09|1256.26
#2015-02-10|1245.44
#2015-02-11|1180.43
#2015-02-12|1199.09
#2015-02-13|1220.74
#2015-02-16|1227.86
#2015-02-17|1227.32
#2015-02-18|1247.86
#2015-02-19|1247.80
#2015-02-20|1263.28
#2015-02-23|1264.82
#2015-02-24|1277.27
#2015-02-25|1288.70
#2015-02-26|1277.31
#2015-02-27|1294.49
#2015-03-02|1284.71
#2015-03-03|1293.63
#2015-03-04|1300.25
#2015-03-05|1291.91
#2015-03-06|1299.54
#2015-03-09|1282.57
#2015-03-10|1280.38
#2015-03-11|1261.66
#2015-03-12|1287.55
#2015-03-13|1269.35
#2015-03-16|1271.92
#2015-03-17|1257.74
#2015-03-18|1278.74
#2015-03-19|1292.67
#2015-03-20|1321.15
#2015-03-23|1326.15
#2015-03-24|1338.09
#2015-03-25|1330.29
#2015-03-26|1299.50
#2015-03-27|1290.94
#2015-03-30|1267.97
#2015-03-31|1279.86
#2015-04-01|1281.64
#2015-04-02|1279.11
#2015-04-03|1290.33
#2015-04-06|1293.79
#2015-04-07|1297.04
#2015-04-08|1314.89
#2015-04-09|1305.91
#2015-04-10|1315.32
#2015-04-13|1301.76
#2015-04-14|1318.45
#2015-04-15|1304.66
#2015-04-16|1328.44
#2015-04-17|1312.92
#2015-04-20|1288.53
#2015-04-21|1296.03
#2015-04-22|1295.35
#2015-04-23|1304.27
#2015-04-24|1330.18
#2015-04-27|1340.72
#2015-04-28|1338.92
#2015-04-29|1311.56
#2015-04-30|1282.39
#2015-05-01|1265.33
#2015-05-04|1278.43
#2015-05-05|1298.19
#2015-05-06|1290.55
#2015-05-07|1272.84
#2015-05-08|1268.91
#2015-05-11|1264.68
#2015-05-12|1269.67
#2015-05-13|1291.60
#2015-05-14|1290.57
#2015-05-15|1301.23
#2015-05-18|1278.13
#2015-05-19|1265.93
#2015-05-20|1279.22
#2015-05-21|1307.39
#2015-05-22|1293.27
#2015-05-25|1309.95
#2015-05-26|1305.27
#2015-05-27|1287.21
#2015-05-28|1274.62
#2015-05-29|1282.84
#2015-06-01|1270.87
#2015-06-02|1280.48
#2015-06-03|1269.23
#2015-06-04|1231.35
#2015-06-05|1235.00
#2015-06-08|1235.89
#2015-06-09|1235.34
#2015-06-10|1236.89
#2015-06-11|1235.66
#2015-06-12|1247.77
#2015-06-15|1248.48
#2015-06-16|1238.40
#2015-06-17|1222.97
#2015-06-18|1231.33
#2015-06-19|1238.74
#2015-06-22|1235.03
#2015-06-23|1255.28
#2015-06-24|1253.10
#2015-06-25|1246.11
#2015-06-26|1217.55
#2015-06-29|1194.19
#2015-06-30|1212.20
#2015-07-01|1235.19
#2015-07-02|1247.60
#2015-07-03|1209.84
#2015-07-06|1197.94
#2015-07-07|1204.16
#2015-07-08|1195.61
#2015-07-09|1194.64
#2015-07-10|1190.71
#2015-07-13|1202.72
#2015-07-14|1243.98
#2015-07-15|1259.57
#2015-07-16|1249.26
#2015-07-17|1240.04
#2015-07-20|1249.02
#2015-07-21|1270.51
#2015-07-22|1237.30
#2015-07-23|1234.19
#2015-07-24|1212.80
#2015-07-27|1222.91
#2015-07-28|1228.43
#2015-07-29|1244.40
#2015-07-30|1230.32
#2015-07-31|1267.46
#2015-08-03|1254.47
#2015-08-04|1296.57
#2015-08-05|1279.88
#2015-08-06|1264.20
#2015-08-07|1248.46
#2015-08-10|1242.76
#2015-08-11|1203.85
#2015-08-12|1202.97
#2015-08-13|1197.22
#2015-08-14|1202.00
#2015-08-17|1207.44
#2015-08-18|1194.64
#2015-08-19|1199.64
#2015-08-20|1193.10
#2015-08-21|1170.03
#2015-08-24|1119.94
#2015-08-25|1140.35
#2015-08-26|1126.71
#2015-08-27|1165.56
#2015-08-28|1166.57
#2015-08-31|1147.84
#2015-09-01|1118.28
#2015-09-02|1122.71
#2015-09-03|1109.44
#2015-09-04|1101.93
#2015-09-07|1107.00
#2015-09-08|1121.92
#2015-09-09|1136.66
#2015-09-10|1121.24
#2015-09-11|1107.49
#2015-09-14|1132.07
#2015-09-15|1108.40
#2015-09-16|1139.61
#2015-09-17|1132.48
#2015-09-18|1149.20
#2015-09-21|1127.82
#2015-09-22|1121.42
#2015-09-23|1101.41
#2015-09-24|1115.95
#2015-09-25|1114.59
#2015-09-28|1113.84
#2015-09-29|1077.25
#2015-09-30|1092.53
#2015-10-01|1105.48
#2015-10-02|1084.86
#2015-10-05|1111.61
#2015-10-06|1118.29
#2015-10-07|1131.42
#2015-10-08|1134.28
#2015-10-09|1161.37
#2015-10-12|1146.34
#2015-10-13|1139.36
#2015-10-14|1140.63
#2015-10-15|1146.23
#2015-10-16|1146.45
#2015-10-19|1142.26
#2015-10-20|1154.13
#2015-10-21|1140.78
#2015-10-22|1148.87
#2015-10-23|1153.86
#2015-10-26|1160.44
#2015-10-27|1171.05
#2015-10-28|1168.76
#2015-10-29|1153.33
#2015-10-30|1173.77
#2015-11-02|1160.10
#2015-11-03|1182.80
#2015-11-04|1178.80
#2015-11-05|1178.05
#2015-11-06|1176.86
#2015-11-09|1178.75
#2015-11-10|1170.44
#2015-11-11|1187.50
#2015-11-12|1198.57
#2015-11-13|1189.28
#2015-11-16|1170.43
#2015-11-17|1199.70
#2015-11-18|1196.23
#2015-11-19|1242.30
#2015-11-20|1244.52
#2015-11-23|1245.10
#2015-11-24|1240.48
#2015-11-25|1236.76
#2015-11-26|1251.20
#2015-11-27|1243.49
#2015-11-30|1257.38
#2015-12-01|1278.79
#2015-12-02|1271.84
#2015-12-03|1250.74
#2015-12-04|1247.16
#2015-12-07|1233.46
#2015-12-08|1227.34
#2015-12-09|1227.15
#2015-12-10|1235.57
#2015-12-11|1223.62
#2015-12-14|1221.06
#2015-12-15|1206.39
#2015-12-16|1206.54
#2015-12-17|1225.55
#2015-12-18|1237.00
#2015-12-21|1230.48
#2015-12-22|1250.80
#2015-12-23|1241.45
#2015-12-24|1249.89
#2015-12-25|1249.89
#2015-12-28|1248.34
#2015-12-29|1269.19
#2015-12-30|1287.83
#2015-12-31|1277.48
#2016-01-01|1277.48
#2016-01-04|1267.35
#2016-01-05|1234.02
#2016-01-06|1220.05
#2016-01-07|1195.99
#2016-01-08|1188.36
#2016-01-11|1185.21
#2016-01-12|1194.93
#2016-01-13|1201.15
#2016-01-14|1173.29
#2016-01-15|1162.39
#2016-01-18|1145.89
#2016-01-19|1167.87
#2016-01-20|1159.59
#2016-01-21|1191.80
#2016-01-22|1206.05
#2016-01-25|1210.67
#2016-01-26|1215.79
#2016-01-27|1209.46
#2016-01-28|1227.36
#2016-01-29|1201.47
#2016-02-01|1237.78
#2016-02-02|1224.39
#2016-02-03|1213.07
#2016-02-04|1223.97
#2016-02-05|1193.48
#2016-02-08|1192.29
#2016-02-09|1159.89
#2016-02-10|1149.91
#2016-02-11|1179.70
#2016-02-12|1171.18
#2016-02-15|1197.88
#2016-02-16|1207.11
#2016-02-17|1201.63
#2016-02-18|1197.28
#2016-02-19|1194.20
#2016-02-22|1220.36
#2016-02-23|1215.54
#2016-02-24|1205.07
#2016-02-25|1214.21
#2016-02-26|1219.14
#2016-02-29|1221.90
#2016-03-01|1228.63
#2016-03-02|1267.95
#2016-03-03|1283.40
#2016-03-04|1277.30
#2016-03-07|1286.31
#2016-03-08|1279.95
#2016-03-09|1315.02
#2016-03-10|1286.22
#2016-03-11|1305.69
#2016-03-14|1294.82
#2016-03-15|1271.20
#2016-03-16|1270.52
#2016-03-17|1302.50
#2016-03-18|1286.61
#2016-03-21|1286.11
#2016-03-22|1302.81
#2016-03-23|1283.22
#2016-03-24|1299.19
#2016-03-25|1299.19
#2016-03-28|1305.33
#2016-03-29|1273.07
#2016-03-30|1308.90
#2016-03-31|1323.81
#2016-04-01|1303.54
#2016-04-04|1304.79
#2016-04-05|1270.35
#2016-04-06|1288.70
#2016-04-07|1293.46
#2016-04-08|1299.96
#2016-04-11|1294.88
#2016-04-12|1300.13
#2016-04-13|1310.99
#2016-04-14|1324.06
#2016-04-15|1338.72
#2016-04-18|1360.84
#2016-04-19|1375.30
#2016-04-20|1380.16
#2016-04-21|1391.11
#2016-04-22|1374.64
#2016-04-25|1374.82
#2016-04-26|1372.13
#2016-04-27|1341.36
#2016-04-28|1347.49
#2016-04-29|1364.35
#2016-05-02|1376.33
#2016-05-03|1388.79
#2016-05-04|1391.82
#2016-05-05|1374.24
#2016-05-06|1351.92
#2016-05-09|1355.62
#2016-05-10|1366.66
#2016-05-11|1374.97
#2016-05-12|1363.40
#2016-05-13|1355.47
#2016-05-16|1387.77
#2016-05-17|1402.03
#2016-05-18|1387.60
#2016-05-19|1373.77
#2016-05-20|1382.74
#2016-05-23|1377.48
#2016-05-24|1375.53
#2016-05-25|1390.75
#2016-05-26|1406.78
#2016-05-27|1402.26
#2016-05-30|1407.12
#2016-05-31|1414.43
#2016-06-01|1416.16
#2016-06-02|1403.89
#2016-06-03|1433.93
#2016-06-06|1446.28
#2016-06-07|1458.39
#2016-06-08|1465.06
#2016-06-09|1451.56
#2016-06-10|1435.68
#2016-06-13|1435.49
#2016-06-14|1383.96
#2016-06-15|1382.17
#2016-06-16|1356.50
#2016-06-17|1367.00
#2016-06-20|1375.93
#2016-06-21|1388.51
#2016-06-22|1390.64
#2016-06-23|1411.20
#2016-06-24|1363.44
#2016-06-27|1351.06
#2016-06-28|1344.07
#2016-06-29|1369.02
#2016-06-30|1412.80
#2016-07-01|1414.06
#2016-07-04|1436.60
#2016-07-05|1411.69
#2016-07-06|1411.80
#2016-07-07|1413.20
#2016-07-08|1416.30
#2016-07-11|1434.64
#2016-07-12|1456.04
#2016-07-13|1449.84
#2016-07-14|1469.11
#2016-07-15|1465.20
#2016-07-18|1473.64
#2016-07-19|1461.73
#2016-07-20|1487.60
#2016-07-21|1514.03
#2016-07-22|1502.07
#2016-07-25|1524.50
#2016-07-26|1524.30
#2016-07-27|1500.11
#2016-07-28|1507.80
#2016-07-29|1536.93
#2016-08-01|1524.38
#2016-08-02|1526.11
#2016-08-03|1506.03
#2016-08-04|1496.67
#2016-08-05|1496.53
#2016-08-08|1508.29
#2016-08-09|1499.93
#2016-08-10|1531.02
#2016-08-11|1533.35
#2016-08-12|1547.15
#2016-08-15|1553.63
#2016-08-16|1549.28
#2016-08-17|1509.91
#2016-08-18|1490.10
#2016-08-19|1482.05
#2016-08-22|1481.35
#2016-08-23|1501.48
#2016-08-24|1503.44
#2016-08-25|1496.32
#2016-08-26|1502.68
#2016-08-29|1475.93
#2016-08-30|1484.10
#2016-08-31|1471.48
#2016-09-01|1472.72
#2016-09-02|1442.40
#2016-09-05|1445.66
#2016-09-06|1454.41
#2016-09-07|1452.98
#2016-09-08|1455.77
#2016-09-09|1406.65
#2016-09-12|1372.07
#2016-09-13|1377.60
#2016-09-14|1380.04
#2016-09-15|1383.68
#2016-09-16|1406.60
#2016-09-19|1412.63
#2016-09-20|1422.90
#2016-09-21|1430.10
#2016-09-22|1459.52
#2016-09-23|1479.09
#2016-09-26|1475.80
#2016-09-27|1499.97
#2016-09-28|1508.14
#2016-09-29|1504.69
#2016-09-30|1489.21
#2016-10-03|1486.73
#2016-10-04|1491.84
#2016-10-05|1481.36
#2016-10-06|1477.99
#2016-10-07|1473.39
#2016-10-10|1479.61
#2016-10-11|1449.65
#2016-10-12|1461.90
#2016-10-13|1442.02
#2016-10-14|1460.30
#2016-10-17|1442.06
#2016-10-18|1461.32
#2016-10-19|1473.55
#2016-10-20|1463.38
#2016-10-21|1414.79
#2016-10-24|1388.35
#2016-10-25|1401.46
#2016-10-26|1394.81
#2016-10-27|1358.53
#2016-10-28|1348.39
#2016-10-31|1367.91
#2016-11-01|1365.77
#2016-11-02|1338.58
#2016-11-03|1348.90
#2016-11-04|1345.41
#2016-11-07|1376.86
#2016-11-08|1377.28
#2016-11-09|1335.78
#2016-11-10|1377.71
#2016-11-11|1377.84
#2016-11-14|1375.47
#2016-11-15|1358.09
#2016-11-16|1325.31
#2016-11-17|1340.30
#2016-11-18|1313.52
#2016-11-21|1301.39
#2016-11-22|1315.53
#2016-11-23|1319.25
#2016-11-24|1322.27
#2016-11-25|1324.50
#2016-11-28|1327.37
#2016-11-29|1328.45
#2016-11-30|1303.65
#2016-12-01|1316.89
#2016-12-02|1307.89
#2016-12-05|1284.78
#2016-12-06|1289.77
#2016-12-07|1297.76
#2016-12-08|1290.16
#2016-12-09|1283.96
#2016-12-12|1267.66
#2016-12-13|1283.68
#2016-12-14|1303.56
#2016-12-15|1274.47
#2016-12-16|1259.07
#2016-12-19|1256.38
#2016-12-20|1264.33
#2016-12-21|1268.23
#2016-12-22|1261.33
#2016-12-23|1247.74
#2016-12-26|1247.74
#2016-12-27|1250.18
#2016-12-28|1267.27
#2016-12-29|1275.74
#2016-12-30|1285.81
#2017-01-02|1285.81
#2017-01-03|1290.41
#2017-01-04|1303.52
#2017-01-05|1327.37
#2017-01-06|1325.41
#2017-01-09|1356.17
#2017-01-10|1353.42
#2017-01-11|1345.11
#2017-01-12|1345.31
#2017-01-13|1343.81
#2017-01-16|1339.43
#2017-01-17|1339.71
#2017-01-18|1333.18
#2017-01-19|1422.25
#2017-01-20|1440.84
#2017-01-23|1420.91
#2017-01-24|1433.70
#2017-01-25|1422.74
#2017-01-26|1418.51
#2017-01-27|1428.61
#2017-01-30|1410.40
#2017-01-31|1417.02
#2017-02-01|1416.53
#2017-02-02|1431.02
#2017-02-03|1441.15
#2017-02-06|1426.39
#2017-02-07|1432.03
#2017-02-08|1444.37
#2017-02-09|1447.86
#2017-02-10|1471.91
#2017-02-13|1474.90
#2017-02-14|1462.93
#2017-02-15|1497.90
#2017-02-16|1534.50
#2017-02-17|1506.18
#2017-02-20|1506.42
#2017-02-21|1497.92
#2017-02-22|1523.28
#2017-02-23|1521.79
#2017-02-24|1491.94
#2017-02-27|1497.70
#2017-02-28|1493.32
#2017-03-01|1486.71
#2017-03-02|1493.34
#2017-03-03|1490.02
#2017-03-06|1484.82
#2017-03-07|1500.24
#2017-03-08|1497.99
#2017-03-09|1489.80
#2017-03-10|1522.95
#2017-03-13|1518.83
#2017-03-14|1519.52
#2017-03-15|1521.40
#2017-03-16|1532.38
#2017-03-17|1537.26
#2017-03-20|1562.10
#2017-03-21|1564.94
#2017-03-22|1530.90
#2017-03-23|1527.69
#2017-03-24|1538.02
#2017-03-27|1536.19
#2017-03-28|1547.83
#2017-03-29|1569.90
#2017-03-30|1582.77
#2017-03-31|1570.27
#2017-04-03|1566.72
#2017-04-04|1558.13
#2017-04-05|1562.39
#2017-04-06|1569.78
#2017-04-07|1563.86
#2017-04-10|1562.51
#2017-04-11|1560.27
#2017-04-12|1559.20
#2017-04-13|1579.42
#2017-04-14|1579.42
#2017-04-17|1584.00
#2017-04-18|1570.81
#2017-04-19|1553.65
#2017-04-20|1565.55
#2017-04-21|1565.90
#2017-04-24|1577.79
#2017-04-25|1571.74
#2017-04-26|1569.54
#2017-04-27|1574.16
#2017-04-28|1595.34
#2017-05-01|1605.68
#2017-05-02|1604.98
#2017-05-03|1600.20
#2017-05-04|1588.44
#2017-05-05|1587.67
#2017-05-08|1597.26
#2017-05-09|1595.19
#2017-05-10|1613.49
#2017-05-11|1620.20
#2017-05-12|1604.34
#2017-05-15|1604.79
#2017-05-16|1609.60
#2017-05-17|1583.54
#2017-05-18|1554.24
#2017-05-19|1567.74
#2017-05-22|1569.90
#2017-05-23|1579.18
#2017-05-24|1588.61
#2017-05-25|1583.69
#2017-05-26|1575.17
#2017-05-29|1573.81
#2017-05-30|1564.95
#2017-05-31|1553.76
#2017-06-01|1566.97
#2017-06-02|1587.59
#2017-06-05|1596.63
#2017-06-06|1576.01
#2017-06-07|1594.41
#2017-06-08|1617.45
#2017-06-09|1610.95
#2017-06-12|1613.95
#2017-06-13|1644.80
#2017-06-14|1703.75
#2017-06-15|1678.06
#2017-06-16|1685.71
#2017-06-19|1687.43
#2017-06-20|1674.60
#2017-06-21|1675.20
#2017-06-22|1681.72
#2017-06-23|1713.10
#2017-06-26|1714.87
#2017-06-27|1702.33
#2017-06-28|1711.79
#2017-06-29|1744.32
#2017-06-30|1699.28
#2017-07-03|1664.53
#2017-07-04|1673.24
#2017-07-05|1647.70
#2017-07-06|1664.76
#2017-07-07|1636.75
#2017-07-10|1629.01
#2017-07-11|1625.17
#2017-07-12|1603.90
#2017-07-13|1653.32
#2017-07-14|1662.18
#2017-07-17|1656.82
#2017-07-18|1660.38
#2017-07-19|1656.35
#2017-07-20|1658.95
#2017-07-21|1643.37
#2017-07-24|1635.49
#2017-07-25|1662.87
#2017-07-26|1673.33
#2017-07-27|1672.61
#2017-07-28|1643.34
#2017-07-31|1633.49
#2017-08-01|1640.29
#2017-08-02|1641.75
#2017-08-03|1635.88
#2017-08-04|1638.25
#2017-08-07|1644.15
#2017-08-08|1630.82
#2017-08-09|1640.74
#2017-08-10|1640.29
#2017-08-11|1618.68
#2017-08-14|1621.70
#2017-08-15|1622.25
#2017-08-16|1628.94
#2017-08-17|1654.14
#2017-08-18|1667.78
#2017-08-21|1650.78
#2017-08-22|1662.27
#2017-08-23|1642.33
#2017-08-24|1639.69
#2017-08-25|1650.97
#2017-08-28|1643.78
#2017-08-29|1634.11
#2017-08-30|1610.33
#2017-08-31|1633.65
#2017-09-01|1661.00
#2017-09-04|1645.45
#2017-09-05|1664.59
#2017-09-06|1667.27
#2017-09-07|1662.82
#2017-09-08|1670.02
#2017-09-11|1677.53
#2017-09-12|1684.80
#2017-09-13|1673.75
#2017-09-14|1655.26
#2017-09-15|1653.64
#2017-09-18|1656.48
#2017-09-19|1656.36
#2017-09-20|1695.01
#2017-09-21|1652.95
#2017-09-22|1668.15
#2017-09-25|1671.10
#2017-09-26|1643.37
#2017-09-27|1638.85
#2017-09-28|1648.90
#2017-09-29|1647.30
#2017-10-02|1654.89
#2017-10-03|1652.93
#2017-10-04|1650.45
#2017-10-05|1639.07
#2017-10-06|1648.64
#2017-10-09|1665.08
#2017-10-10|1669.60
#2017-10-11|1675.34
#2017-10-12|1701.97
#2017-10-13|1724.77
#2017-10-16|1719.41
#2017-10-17|1720.45
#2017-10-18|1740.20
#2017-10-19|1749.01
#2017-10-20|1726.41
#2017-10-23|1725.40
#2017-10-24|1721.54
#2017-10-25|1698.17
#2017-10-26|1706.28
#2017-10-27|1695.44
#2017-10-30|1707.87
#2017-10-31|1696.20
#2017-11-01|1704.26
#2017-11-02|1716.97
#2017-11-03|1710.51
#2017-11-06|1730.05
#2017-11-07|1744.66
#2017-11-08|1744.37
#2017-11-09|1758.34
#2017-11-10|1746.26
#2017-11-13|1733.20
#2017-11-14|1701.11
#2017-11-15|1691.12
#2017-11-16|1698.26
#2017-11-17|1701.42
#2017-11-20|1709.51
#2017-11-21|1719.07
#2017-11-22|1729.30
#2017-11-23|1747.15
#2017-11-24|1756.72
#2017-11-27|1766.49
#2017-11-28|1766.08
#2017-11-29|1752.78
#2017-11-30|1733.71
#2017-12-01|1756.41
#2017-12-04|1754.45
#2017-12-05|1749.94
#2017-12-06|1718.03
#2017-12-07|1717.73
#2017-12-08|1714.50
#2017-12-11|1718.67
#2017-12-12|1707.24
#2017-12-13|1726.29
#2017-12-14|1732.56
#2017-12-15|1726.01
#2017-12-18|1742.55
#2017-12-19|1745.36
#2017-12-20|1743.63
#2017-12-21|1743.52
#2017-12-22|1748.02
#2017-12-25|1748.02
#2017-12-26|1748.25
#2017-12-27|1757.24
#2017-12-28|1763.56
#2017-12-29|1770.38
#2018-01-01|1770.38
#2018-01-02|1763.03
#2018-01-03|1754.41
#2018-01-04|1782.81
#2018-01-05|1792.87
#2018-01-08|1794.84
#2018-01-09|1777.95
#2018-01-10|1781.10
#2018-01-11|1770.87
#2018-01-12|1782.96
#2018-01-15|1812.64
#2018-01-16|1801.36
#2018-01-17|1808.20
#2018-01-18|1806.11
#2018-01-19|1819.24
#2018-01-22|1829.56
#2018-01-23|1838.56
#2018-01-24|1873.27
#2018-01-25|1874.84
#2018-01-26|1874.61
#2018-01-29|1896.10
#2018-01-30|1875.17
#2018-01-31|1884.46
#2018-02-01|1869.88
#2018-02-02|1865.43
#2018-02-05|1853.84
#2018-02-06|1770.19
#2018-02-07|1787.68
#2018-02-08|1783.97
#2018-02-09|1758.07
#2018-02-12|1757.73
#2018-02-13|1784.83
#2018-02-14|1842.82
#2018-02-15|1859.01
#2018-02-16|1881.33
#2018-02-19|1909.18
#2018-02-20|1911.47
#2018-02-21|1909.99
#2018-02-22|1926.95
#2018-02-23|1942.02
#2018-02-26|1965.40
#2018-02-27|1970.94
#2018-02-28|1950.26
#2018-03-01|1921.33
#2018-03-02|1900.55
#2018-03-05|1911.81
#2018-03-06|1955.38
#2018-03-07|1928.89
#2018-03-08|1945.89
#2018-03-09|1968.60
#2018-03-12|1991.99
#2018-03-13|1994.68
#2018-03-14|1983.68
#2018-03-15|1969.33
#2018-03-16|1959.28
#2018-03-19|1957.89
#2018-03-20|1937.55
#2018-03-21|1930.79
#2018-03-22|1917.02
#2018-03-23|1885.61
#2018-03-26|1869.93
#2018-03-27|1888.05
#2018-03-28|1859.11
#2018-03-29|1845.09
#2018-03-30|1845.09
#2018-04-02|1843.89
#2018-04-03|1846.61
#2018-04-04|1860.43
#2018-04-05|1871.89
#2018-04-06|1859.67
#2018-04-09|1884.66
#2018-04-10|1886.52
#2018-04-11|1891.65
#2018-04-12|1885.59
#2018-04-13|1905.50
#2018-04-16|1914.58
#2018-04-17|1919.74
#2018-04-18|1920.34
#2018-04-19|1910.01
#2018-04-20|1882.00
#2018-04-23|1860.77
#2018-04-24|1876.21
#2018-04-25|1868.31
#2018-04-26|1906.61
#2018-04-27|1953.07
#2018-04-30|1951.31
#2018-05-01|1917.76
#2018-05-02|1932.42
#2018-05-03|1948.61
#2018-05-04|1950.97
#2018-05-07|1947.63
#2018-05-08|1946.01
#2018-05-09|1955.37
#2018-05-10|1984.45
#2018-05-11|1995.58
#2018-05-14|2012.95
#2018-05-15|1989.65
#2018-05-16|2006.15
#2018-05-17|1984.07
#2018-05-18|2036.42
#2018-05-21|2075.11
#2018-05-22|2062.07
#2018-05-23|2034.81
#2018-05-24|2042.02
#2018-05-25|2039.61
#2018-05-28|2032.18
#2018-05-29|2041.83
#2018-05-30|2067.95
#2018-05-31|2059.88
#2018-06-01|2068.70
#2018-06-04|2102.23
#2018-06-05|2070.55
#2018-06-06|2110.56
#2018-06-07|2106.81
#2018-06-08|2090.19
#2018-06-11|2093.35
#2018-06-12|2112.84
#2018-06-13|2092.28
#2018-06-14|2045.34
#2018-06-15|2015.39
#2018-06-18|2025.54
#2018-06-19|2050.85
#2018-06-20|2077.47
#2018-06-21|2107.25
#2018-06-22|2114.14
#2018-06-25|2096.43
#2018-06-26|2079.25
#2018-06-27|2067.65
#2018-06-28|2055.62
#2018-06-29|2051.74
#2018-07-02|2047.88
#2018-07-03|2087.10
#2018-07-04|2079.02
#2018-07-05|2089.42
#2018-07-06|2108.22
#2018-07-09|2110.95
#2018-07-10|2097.59
#2018-07-11|2078.57
#2018-07-12|2124.54
#2018-07-13|2158.43
#2018-07-16|2117.59
#2018-07-17|2093.32
#2018-07-18|2117.68
#2018-07-19|2117.86
#2018-07-20|2164.35
#2018-07-23|2131.52
#2018-07-24|2165.05
#2018-07-25|2127.39
#2018-07-26|2118.03
#2018-07-27|2136.06
#2018-07-30|2119.14
#2018-07-31|2115.95
#2018-08-01|2116.04
#2018-08-02|2101.45
#2018-08-03|2120.14
#2018-08-06|2123.23
#2018-08-07|2137.59
#2018-08-08|2131.02
#2018-08-09|2120.91
#2018-08-10|2110.53
#2018-08-13|2096.20
#2018-08-14|2083.85
#2018-08-15|2173.23
#2018-08-16|2206.43
#2018-08-17|2197.64
#2018-08-20|2222.07
#2018-08-21|2242.85
#2018-08-22|2225.44
#2018-08-23|2215.59
#2018-08-24|2278.56
#2018-08-27|2282.74
#2018-08-28|2287.56
#2018-08-29|2264.45
#2018-08-30|2279.90
#2018-08-31|2274.01
#2018-09-03|2288.28
#2018-09-04|2283.72
#2018-09-05|4372.39
#2018-09-06|2179.02
#2018-09-07|2117.25
#2018-09-10|2122.34
#2018-09-11|2114.51
#2018-09-12|2134.29
#2018-09-13|2101.33
#2018-09-14|2134.32
#2018-09-17|2113.42
#2018-09-18|2099.79
#2018-09-19|2095.42
#2018-09-20|2129.55
#2018-09-21|2137.19
#2018-09-24|2110.94
#2018-09-25|2116.15
#2018-09-26|2102.68
#2018-09-27|2081.29
#2018-09-28|2080.05
#2018-10-01|2088.81
#2018-10-02|2052.21
#2018-10-03|2042.10
#2018-10-04|2035.34
#2018-10-05|2030.41
#2018-10-08|2007.43
#2018-10-09|1928.97
#2018-10-10|1965.61
#2018-10-11|1902.17
#2018-10-12|1924.39
#2018-10-15|1924.11
#2018-10-16|1916.50
#2018-10-17|1959.17
#2018-10-18|1930.19
#2018-10-19|1917.05
#2018-10-22|1874.36
#2018-10-23|1846.47
#2018-10-24|1866.23
#2018-10-25|1798.69
#2018-10-26|1804.46
#2018-10-29|1851.99
#2018-10-30|1898.48
#2018-10-31|1901.36
#2018-11-01|1933.00
#2018-11-02|1965.27
#2018-11-05|1924.70
#2018-11-06|1926.07
#2018-11-07|1949.53
#2018-11-08|1973.23
#2018-11-09|1965.52
#2018-11-12|1974.78
#2018-11-13|1924.40
#2018-11-14|1884.38
#2018-11-15|1899.04
#2018-11-16|1909.99
#2018-11-19|1890.73
#2018-11-20|1830.89
#2018-11-21|1859.65
#2018-11-22|1907.35
#2018-11-23|1887.01
#2018-11-26|1866.41
#2018-11-27|1863.12
#2018-11-28|1865.64
#2018-11-29|1904.62
#2018-11-30|1870.17
#2018-12-03|1934.22
#2018-12-04|1916.15
#2018-12-05|1878.73
#2018-12-06|1857.82
#2018-12-07|1892.66
#2018-12-10|1813.08
#2018-12-11|1845.59
#2018-12-12|1886.10
#2018-12-13|1870.90
#2018-12-14|1849.28
#2018-12-17|1883.66
#2018-12-18|1850.86
#2018-12-19|1824.74
#2018-12-20|1789.09
#2018-12-21|1793.63
#2018-12-24|1790.90
#2018-12-25|1790.90
#2018-12-26|1792.42
#2018-12-27|1836.60
#2018-12-28|1860.39
#2018-12-31|1853.72
#2019-01-01|1853.72
#2019-01-02|1843.50
#2019-01-03|1873.65
#2019-01-04|1894.18
#2019-01-07|1896.00
#2019-01-08|1918.95
#2019-01-09|1968.98
#2019-01-10|1986.70
#2019-01-11|1979.78
#2019-01-14|1975.39
#2019-01-15|2000.12
#2019-01-16|1994.04
#2019-01-17|1984.70
#2019-01-18|1995.04
#2019-01-21|1984.36
#2019-01-22|1981.74
#2019-01-23|1997.73
#2019-01-24|2000.81
#2019-01-25|2023.03
#2019-01-28|2023.31
#2019-01-29|1978.49
#2019-01-30|1989.98
#2019-01-31|2019.80
#2019-02-01|2012.27
#2019-02-04|1997.69
#2019-02-05|1996.85
#2019-02-06|1948.27
#2019-02-07|1972.70
#2019-02-08|1983.00
#2019-02-11|1952.92
#2019-02-12|1975.95
#2019-02-13|1928.76
#2019-02-14|1932.04
#2019-02-15|1924.64
#2019-02-18|1945.30
#2019-02-19|1910.96
#2019-02-20|1925.80
#2019-02-21|1904.85
#2019-02-22|1926.58
#2019-02-25|1955.34
#2019-02-26|1936.30
#2019-02-27|1934.13
#2019-02-28|1977.90
#2019-03-01|1987.05
#2019-03-04|2006.11
#2019-03-05|1996.86
#2019-03-06|1991.52
#2019-03-07|2002.95
#2019-03-08|2001.55
#2019-03-11|2000.65
#2019-03-12|2006.41
#2019-03-13|1998.30
#2019-03-14|1996.80
#2019-03-15|2004.42
#2019-03-18|2018.31
#2019-03-19|1991.21
#2019-03-20|1993.44
#2019-03-21|2000.70
#2019-03-22|2020.57
#2019-03-25|2008.39
#2019-03-26|2002.94
#2019-03-27|1965.83
#2019-03-28|1976.71
#2019-03-29|1999.60
#2019-04-01|2026.26
#2019-04-02|2029.75
#2019-04-03|2065.11
#2019-04-04|2036.55
#2019-04-05|2010.98
#2019-04-08|2048.39
#2019-04-09|2059.50
#2019-04-10|2061.94
#2019-04-11|2038.91
#2019-04-12|2040.32
#2019-04-15|2023.90
#2019-04-16|2048.13
#2019-04-17|2017.54
#2019-04-18|1985.00
#2019-04-19|1985.00
#2019-04-22|1980.00
#2019-04-23|1970.47
#2019-04-24|2002.28
#2019-04-25|1995.17
#2019-04-26|2025.94
#2019-04-29|2037.76
#2019-04-30|2041.81
#2019-05-01|2054.67
#2019-05-02|2053.10
#2019-05-03|2050.25
#2019-05-06|2033.82
#2019-05-07|2036.02
#2019-05-08|2025.53
#2019-05-09|2014.63
#2019-05-10|2024.01
#2019-05-13|2031.97
#2019-05-14|2006.30
#2019-05-15|2028.37
#2019-05-16|2034.70
#2019-05-17|2058.24
#2019-05-20|2073.75
#2019-05-21|2065.09
#2019-05-22|2065.56
#2019-05-23|2068.61
#2019-05-24|2079.13
#2019-05-27|2080.09
#2019-05-28|2088.00
#2019-05-29|2059.78
#2019-05-30|2046.94
#2019-05-31|2071.84
#2019-06-03|2070.60
#2019-06-04|2056.68
#2019-06-05|2050.26
#2019-06-06|2053.20
#2019-06-07|2089.12
#2019-06-10|2075.42
#2019-06-11|2146.71
#2019-06-12|2106.90
#2019-06-13|2131.79
#2019-06-14|2126.85
#2019-06-17|2104.80
#2019-06-18|2137.24
#2019-06-19|2170.27
#2019-06-20|2200.97
#2019-06-21|2143.70
#2019-06-24|2163.22
#2019-06-25|2172.17
#2019-06-26|2187.34
#2019-06-27|2187.85
#2019-06-28|2189.13
#2019-07-01|2191.27
#2019-07-02|2214.63
#2019-07-03|2220.16
#2019-07-04|2244.18
#2019-07-05|2260.69
#2019-07-08|2225.08
#2019-07-09|2204.75
#2019-07-10|2224.34
#2019-07-11|2243.71
#2019-07-12|2247.11
#2019-07-15|2251.79
#2019-07-16|2262.72
#2019-07-17|2263.41
#2019-07-18|2278.81
#2019-07-19|2284.67
#2019-07-22|2254.14
#2019-07-23|2250.82
#2019-07-24|2252.22
#2019-07-25|2285.98
#2019-07-26|2251.77
#2019-07-29|2271.24
#2019-07-30|2274.83
#2019-07-31|2273.29
#2019-08-01|2254.29
#2019-08-02|2256.59
#2019-08-05|2196.64
#2019-08-06|2114.42
#2019-08-07|2126.44
#2019-08-08|2168.72
#2019-08-09|2152.77
#2019-08-12|2164.91
#2019-08-13|2147.85
#2019-08-14|2235.81
#2019-08-15|2178.32
#2019-08-16|2187.33
#2019-08-19|2216.47
#2019-08-20|2264.15
#2019-08-21|2275.09
#2019-08-22|2284.82
#2019-08-23|2280.92
#2019-08-26|2236.80
#2019-08-27|2244.77
#2019-08-28|2235.02
#2019-08-29|2247.40
#2019-08-30|2291.19
#2019-09-02|2281.49
#2019-09-03|2292.16
#2019-09-04|2272.18
#2019-09-05|2301.69
#2019-09-06|2339.79
#2019-09-09|2324.64
#2019-09-10|2274.47
#2019-09-11|2260.72
#2019-09-12|2268.28
#2019-09-13|2270.91
#2019-09-16|2256.03
#2019-09-17|2281.96
#2019-09-18|2278.11
#2019-09-19|2267.37
#2019-09-20|2260.25
#2019-09-23|2274.97
#2019-09-24|2292.22
#2019-09-25|2267.96
#2019-09-26|2244.41
#2019-09-27|2254.90
#2019-09-30|2243.19
#2019-10-01|2271.87
#2019-10-02|2238.12
#2019-10-03|2204.38
#2019-10-04|2260.49
#2019-10-07|2283.61
#2019-10-08|2290.17
#2019-10-09|2272.64
#2019-10-10|2293.94
#2019-10-11|2342.30
#2019-10-14|2328.78
#2019-10-15|2361.39
#2019-10-16|2400.26
#2019-10-17|2418.87
#2019-10-18|2415.21
#2019-10-21|2412.95
#2019-10-22|2416.16
#2019-10-23|2404.49
#2019-10-24|2411.90
#2019-10-25|2446.70
#2019-10-28|2448.28
#2019-10-29|2463.98
#2019-10-30|2454.22
#2019-10-31|2460.31
#2019-11-01|2497.59
#2019-11-04|2502.51
#2019-11-05|2512.83
#2019-11-06|2491.18
#2019-11-07|2512.61
#2019-11-08|2502.68
#2019-11-11|2571.64
#2019-11-12|2545.09
#2019-11-13|2534.81
#2019-11-14|2539.76
#2019-11-15|2592.15
#2019-11-18|2568.67
#2019-11-19|2597.71
#2019-11-20|2553.14
#2019-11-21|2523.33
#2019-11-22|2541.20
#2019-11-25|2561.91
#2019-11-26|2619.05
#2019-11-27|2621.55
#2019-11-28|2636.26
#2019-11-29|2636.35
#2019-12-02|2680.86
#2019-12-03|2613.01
#2019-12-04|2597.83
#2019-12-05|2596.75
#2019-12-06|2629.23
#2019-12-09|2606.96
#2019-12-10|2596.20
#2019-12-11|2641.92
#2019-12-12|2639.71
#2019-12-13|2621.29
#2019-12-16|2694.03
#2019-12-17|2672.47
#2019-12-18|2696.54
#2019-12-19|2671.81
#2019-12-20|2674.68
#2019-12-23|2655.41
#2019-12-24|2687.49
#2019-12-25|2687.49
#2019-12-26|2691.76
#2019-12-27|2695.45
#2019-12-30|2715.40
#2019-12-31|2665.37
#2020-01-01|2665.37
#2020-01-02|2647.74
#2020-01-03|2650.45
#2020-01-06|2639.87
#2020-01-07|2669.47
#2020-01-08|2680.76
#2020-01-09|2727.50
#2020-01-10|2810.07
#2020-01-13|2777.66
#2020-01-14|2795.86
#2020-01-15|2813.29
#2020-01-16|2836.28
#2020-01-17|2830.82
#2020-01-20|2849.97
#2020-01-21|2853.59
#2020-01-22|2885.71
#2020-01-23|2875.05
#2020-01-24|2891.86
#2020-01-27|2862.00
#2020-01-28|2869.23
#2020-01-29|2896.07
#2020-01-30|2838.80
#2020-01-31|2848.47
#2020-02-03|2841.40
#2020-02-04|2866.98
#2020-02-05|2892.52
#2020-02-06|2928.11
#2020-02-07|2901.69
#2020-02-10|2918.03
#2020-02-11|2957.09
#2020-02-12|2979.64
#2020-02-13|2985.35
#2020-02-14|2987.66
#2020-02-17|2994.99
#2020-02-18|2966.93
#2020-02-19|3045.10
#2020-02-20|2997.48
#2020-02-21|2970.61
#2020-02-24|2873.07
#2020-02-25|2844.60
#2020-02-26|2717.95
#2020-02-27|2765.91
#2020-02-28|2636.17
#2020-03-02|2643.70
#2020-03-03|2750.03
#2020-03-04|2684.53
#2020-03-05|2751.64
#2020-03-06|2741.46
#2020-03-09|2594.67
#2020-03-10|2625.55
#2020-03-11|2587.25
#2020-03-12|2312.47
#2020-03-13|2518.96
#2020-03-16|2245.48
#2020-03-17|2302.24
#2020-03-18|2058.16
#2020-03-19|2129.71
#2020-03-20|2013.81
#2020-03-23|2048.26
#2020-03-24|2139.85
#2020-03-25|2170.61
#2020-03-26|2331.94
#2020-03-27|2185.38
#2020-03-30|2450.61
#2020-03-31|2336.73
#2020-04-01|2427.04
#2020-04-02|2381.46
#2020-04-03|2324.53
#2020-04-06|2466.29
#2020-04-07|2455.99
#2020-04-08|2460.69
#2020-04-09|2626.70
#2020-04-10|2626.70
#2020-04-13|2653.77
#2020-04-14|2685.21
#2020-04-15|2639.12
#2020-04-16|2634.35
#2020-04-17|2688.32
#2020-04-20|2610.08
#2020-04-21|2501.33
#2020-04-22|2545.64
#2020-04-23|2523.74
#2020-04-24|2566.30
#2020-04-27|2682.60
#2020-04-28|2681.85
#2020-04-29|2671.23
#2020-04-30|2645.08
#2020-05-01|2520.85
#2020-05-04|2567.21
#2020-05-05|2573.03
#2020-05-06|2575.05
#2020-05-07|2595.12
#2020-05-08|2584.17
#2020-05-11|2582.74
#2020-05-12|2629.17
#2020-05-13|2630.73
#2020-05-14|2547.09
#2020-05-15|2558.73
#2020-05-18|2635.57
#2020-05-19|2638.63
#2020-05-20|2646.64
#2020-05-21|2619.08
#2020-05-22|2546.45
#2020-05-25|2622.68
#2020-05-26|2740.40
#2020-05-27|2572.16
#2020-05-28|2611.08
#2020-05-29|2527.86
#2020-06-01|2639.95
#2020-06-02|2677.77
#2020-06-03|2696.44
#2020-06-04|2788.45
#2020-06-05|2714.76
#2020-06-08|2716.31
#2020-06-09|2667.90
#2020-06-10|2726.44
#2020-06-11|2678.38
#2020-06-12|2631.35
#2020-06-15|2587.43
#2020-06-16|2649.94
#2020-06-17|2709.82
#2020-06-18|2670.14
#2020-06-19|2690.09
#2020-06-22|2709.54
#2020-06-23|2730.79
#2020-06-24|2744.77
#2020-06-25|2723.08
#2020-06-26|2712.97
#2020-06-29|2690.32
#2020-06-30|2694.11
#2020-07-01|2954.85
#2020-07-02|2994.88
#2020-07-03|3072.20
#2020-07-06|3043.05
#2020-07-07|3028.13
#2020-07-08|2939.60
#2020-07-09|2937.58
#2020-07-10|2922.84
#2020-07-13|2894.54
#2020-07-14|2852.07
#2020-07-15|2958.65
#2020-07-16|2895.36
#2020-07-17|2895.27
#2020-07-20|2901.61
#2020-07-21|3061.55
#2020-07-22|2974.30
#2020-07-23|2970.45
#2020-07-24|2921.53
#2020-07-27|2923.20
#2020-07-28|2900.41
#2020-07-29|2885.32
#2020-07-30|2903.64
#2020-07-31|2871.76
#2020-08-03|2906.54
#2020-08-04|2992.15
#2020-08-05|2977.50
#2020-08-06|2975.17
#2020-08-07|2932.24
#2020-08-10|2980.91
#2020-08-11|2993.95
#2020-08-12|2990.90
#2020-08-13|2970.31
#2020-08-14|2995.94
#2020-08-17|3009.33
#2020-08-18|3143.89
#2020-08-19|3265.39
#2020-08-20|3146.29
#2020-08-21|3102.22
#2020-08-24|3108.32
#2020-08-25|3062.32
#2020-08-26|3100.90
#2020-08-27|3096.81
#2020-08-28|3135.22
#2020-08-31|3128.41
#2020-09-01|3071.15
#2020-09-02|3103.80
#2020-09-03|3140.81
#2020-09-04|3016.33
#2020-09-07|3047.70
#2020-09-08|3076.78
#2020-09-09|3027.64
#2020-09-10|3057.58
#2020-09-11|3067.44
#2020-09-14|3085.62
#2020-09-15|3126.93
#2020-09-16|3182.92
#2020-09-17|3116.81
#2020-09-18|3103.91
#2020-09-21|3073.07
#2020-09-22|3086.71
#2020-09-23|3163.18
#2020-09-24|3111.12
#2020-09-25|3103.90
#2020-09-28|3113.89
#2020-09-29|3154.03
#2020-09-30|3091.16
#2020-10-01|3113.70
#2020-10-02|3057.38
#2020-10-05|3125.98
#2020-10-06|3088.58
#2020-10-07|3117.95
#2020-10-08|3204.90
#2020-10-09|3205.99
#2020-10-12|3212.21
#2020-10-13|3208.42
#2020-10-14|3257.32
#2020-10-15|3200.19
#2020-10-16|3179.30
#2020-10-19|3230.42
#2020-10-20|3192.65
#2020-10-21|3185.24
#2020-10-22|3183.11
#2020-10-23|3164.20
#2020-10-26|3179.96
#2020-10-27|3144.84
#2020-10-28|3137.38
#2020-10-29|3077.42
#2020-10-30|3035.81
#2020-11-02|3034.74
#2020-11-03|3149.09
#2020-11-04|3153.99
#2020-11-05|3292.39
#2020-11-06|3294.67
#2020-11-09|3345.19
#2020-11-10|3314.41
#2020-11-11|3321.09
#2020-11-12|3345.41
#2020-11-13|3346.76
#2020-11-16|3432.08
#2020-11-17|3383.00
#2020-11-18|3412.33
#2020-11-19|3360.06
#2020-11-20|3404.07
#2020-11-23|3406.87
#2020-11-24|3423.00
#2020-11-25|3379.76
#2020-11-26|3358.00
#2020-11-27|3345.43
#2020-11-30|3284.27
#2020-12-01|3312.99
#2020-12-02|3296.23
#2020-12-03|3295.82
#2020-12-04|3279.35
#2020-12-07|3281.16
#2020-12-08|3295.26
#2020-12-09|3385.38
#2020-12-10|3378.97
#2020-12-11|3298.68
#2020-12-14|3253.19
#2020-12-15|3280.70
#2020-12-16|3269.26
#2020-12-17|3316.91
#2020-12-18|3301.89
#2020-12-21|3251.22
#2020-12-22|3247.35
#2020-12-23|3290.60
#2020-12-24|3287.82
#2020-12-25|3287.82
#2020-12-28|3274.18
#2020-12-29|3295.43
#2020-12-30|3312.75
#2020-12-31|3272.31
#2021-01-01|3272.31
#2021-01-04|3284.30
#2021-01-05|3304.81
#2021-01-06|3246.21
#2021-01-07|3203.82
#2021-01-08|3275.76
#2021-01-11|3193.46
#2021-01-12|3173.56
#2021-01-13|3156.61
#2021-01-14|3188.25
#2021-01-15|3125.38
#2021-01-18|3128.17
#2021-01-19|3177.32
#2021-01-20|3201.78
#2021-01-21|3200.58
#2021-01-22|3228.25
#2021-01-25|3236.39
#2021-01-26|3253.61
#2021-01-27|3220.71
#2021-01-28|3128.70
#2021-01-29|3176.64
#2021-02-01|3215.82
#2021-02-02|3189.14
#2021-02-03|3268.76
#2021-02-04|3208.58
#2021-02-05|3248.12
#2021-02-08|3273.85
#2021-02-09|3244.79
#2021-02-10|3268.51
#2021-02-11|3279.15
#2021-02-12|3275.11
#2021-02-15|3318.95
#2021-02-16|3363.10
#2021-02-17|3290.27
#2021-02-18|3354.75
#2021-02-19|3305.50
#2021-02-22|3254.63
#2021-02-23|3253.84
#2021-02-24|3244.82
#2021-02-25|3307.47
#2021-02-26|3128.26
#2021-03-01|3226.60
#2021-03-02|3234.22
#2021-03-03|3196.80
#2021-03-04|3089.21
#2021-03-05|2960.04
#2021-03-08|2939.25
#2021-03-09|2986.38
#2021-03-10|3008.86
#2021-03-11|3045.17
#2021-03-12|3046.47
#2021-03-15|3075.12
#2021-03-16|3154.96
#2021-03-17|3137.94
#2021-03-18|3120.79
#2021-03-19|3086.36
#2021-03-22|3157.92
#2021-03-23|3150.78
#2021-03-24|3178.14
#2021-03-25|3193.08
#2021-03-26|3195.54
#2021-03-29|3169.61
#2021-03-30|3124.03
#2021-03-31|3150.64
#2021-04-01|3138.27
#2021-04-02|3138.27
#2021-04-05|3156.23
#2021-04-06|3173.83
#2021-04-07|3176.00
#2021-04-08|3198.06
#2021-04-09|3168.29
#2021-04-12|3187.64
#2021-04-13|3182.76
#2021-04-14|3263.14
#2021-04-15|3275.53
#2021-04-16|3272.58
#2021-04-19|3272.78
#2021-04-20|3228.86
#2021-04-21|3263.12
#2021-04-22|3308.58
#2021-04-23|3311.20
#2021-04-26|3324.57
#2021-04-27|3275.85
#2021-04-28|3300.51
#2021-04-29|3329.33
#2021-04-30|3279.63
#2021-05-03|3290.48
#2021-05-04|3263.89
#2021-05-05|3320.86
#2021-05-06|3313.84
#2021-05-07|3319.99
#2021-05-10|3341.40
#2021-05-11|3306.20
#2021-05-12|3258.87
#2021-05-13|3280.79
#2021-05-14|3312.49
#2021-05-17|3302.43
#2021-05-18|3311.31
#2021-05-19|3259.09
#2021-05-20|3308.37
#2021-05-21|3349.59
#2021-05-24|3400.68
#2021-05-25|3439.96
#2021-05-26|3402.47
#2021-05-27|3396.67
#2021-05-28|3391.99
#2021-05-31|3418.41
#2021-06-01|3402.31
#2021-06-02|3384.46
#2021-06-03|3350.12
#2021-06-04|3423.55
#2021-06-07|3439.61
#2021-06-08|3463.57
#2021-06-09|3450.98
#2021-06-10|3466.24
#2021-06-11|3466.55
#2021-06-14|3475.11
#2021-06-15|3515.08
#2021-06-16|3541.01
#2021-06-17|3478.51
#2021-06-18|3484.95
#2021-06-21|3490.31
#2021-06-22|3458.30
#2021-06-23|3437.53
#2021-06-24|3364.95
#2021-06-25|3372.22
#2021-06-28|3386.83
#2021-06-29|3377.90
#2021-06-30|3344.63
#2021-07-01|3303.44
#2021-07-02|3310.26
#2021-07-05|3304.20
#2021-07-06|3230.10
#2021-07-07|3271.57
#2021-07-08|3238.47
#2021-07-09|3226.74
#2021-07-12|3258.26
#2021-07-13|3257.85
#2021-07-14|3268.88
#2021-07-15|3204.34
#2021-07-16|3209.94
#2021-07-19|3225.60
#2021-07-20|3249.83
#2021-07-21|3297.32
#2021-07-22|3307.20
#2021-07-23|3337.53
#2021-07-26|3342.59
#2021-07-27|3326.66
#2021-07-28|3284.38
#2021-07-29|3337.81
#2021-07-30|3292.78
#2021-08-02|3357.08
#2021-08-03|3363.56
#2021-08-04|3344.79
#2021-08-05|3374.50
#2021-08-06|3381.45
#2021-08-09|3370.83
#2021-08-10|3366.01
#2021-08-11|3364.14
#2021-08-12|3318.53
#2021-08-13|3399.81
#2021-08-16|3387.15
#2021-08-17|3357.92
#2021-08-18|3320.24
#2021-08-19|3355.57
#2021-08-20|3346.66
#2021-08-23|3386.16
#2021-08-24|3428.69
#2021-08-25|3451.73
#2021-08-26|3411.52
#2021-08-27|3455.65
#2021-08-30|3454.87
#2021-08-31|3483.40
#2021-09-01|3488.53
#2021-09-02|3475.86
#2021-09-03|3515.46
#2021-09-06|3523.98
#2021-09-07|3534.43
#2021-09-08|3513.49
#2021-09-09|3467.38
#2021-09-10|3439.60
#2021-09-13|3443.89
#2021-09-14|3405.91
#2021-09-15|3443.26
#2021-09-16|3458.58
#2021-09-17|3463.62
#2021-09-20|3424.95
#2021-09-21|3432.23
#2021-09-22|3467.34
#2021-09-23|3501.91
#2021-09-24|3442.64
#2021-09-27|3422.97
#2021-09-28|3283.50
#2021-09-29|3198.03
#2021-09-30|3284.57
#2021-10-01|3248.08
#2021-10-04|3242.84
#2021-10-05|3221.39
#2021-10-06|3201.64
#2021-10-07|3257.94
#2021-10-08|3278.85
#2021-10-11|3258.30
#2021-10-12|3285.38
#2021-10-13|3301.48
#2021-10-14|3356.89
#2021-10-15|3367.60
#2021-10-18|3328.18
#2021-10-19|3381.18
#2021-10-20|3408.18
#2021-10-21|3389.95
#2021-10-22|3399.87
#2021-10-25|3402.97
#2021-10-26|3419.35
#2021-10-27|3453.86
#2021-10-28|3480.41
#2021-10-29|3453.49
#2021-11-01|3533.88
#2021-11-02|3496.88
#2021-11-03|3531.56
#2021-11-04|3535.53
#2021-11-05|3563.44
#2021-11-08|3527.90
#2021-11-09|3523.56
#2021-11-10|3498.79
#2021-11-11|3392.98
#2021-11-12|3398.99
#2021-11-15|3443.51
#2021-11-16|3402.57
#2021-11-17|3392.54
#2021-11-18|3428.24
#2021-11-19|3457.46
#2021-11-22|3453.74
#2021-11-23|3452.77
#2021-11-24|3444.98
#2021-11-25|3442.76
#2021-11-26|3359.79
#2021-11-29|3325.55
#2021-11-30|3307.26
#2021-12-01|3341.61
#2021-12-02|3291.55
#2021-12-03|3190.15
#2021-12-06|3187.29
#2021-12-07|3280.36
#2021-12-08|3338.08
#2021-12-09|3341.83
#2021-12-10|3300.14
#2021-12-13|3264.32
#2021-12-14|3271.45
#2021-12-15|3257.50
#2021-12-16|3113.98
#2021-12-17|3073.69
#2021-12-20|3076.34
#2021-12-21|3216.51
#2021-12-22|3270.20
#2021-12-23|3305.24
#2021-12-24|3311.50
#2021-12-27|3312.64
#2021-12-28|3309.44
#2021-12-29|3337.37
#2021-12-30|3324.62
#2021-12-31|3312.97
#2022-01-03|3275.15
#2022-01-04|3353.26
#2022-01-05|3308.55
#2022-01-06|3135.67
#2022-01-07|3165.71
#2022-01-10|3137.95
#2022-01-11|3132.33
#2022-01-12|3212.07
#2022-01-13|3183.89
#2022-01-14|3100.51
#2022-01-17|3108.31
#2022-01-18|3059.46
#2022-01-19|3032.86
#2022-01-20|3063.22
#2022-01-21|2956.22
#2022-01-24|2895.00
#2022-01-25|2855.00
#2022-01-26|2863.80
#2022-01-27|2725.67
#2022-01-28|2781.33
#2022-01-31|2825.95
#2022-02-01|2876.83
#2022-02-02|2894.89
#2022-02-03|2855.09
#2022-02-04|2828.40
#2022-02-07|2814.91
#2022-02-08|2839.35
#2022-02-09|2868.49
#2022-02-10|2863.01
#2022-02-11|2779.71
#2022-02-14|2715.01
#2022-02-15|2714.34
#2022-02-16|2903.42
#2022-02-17|3014.06
#2022-02-18|2908.44
#2022-02-21|2889.08
#2022-02-22|2925.18
#2022-02-23|2960.67
#2022-02-24|2858.10
#2022-02-25|2881.12
#2022-02-28|2888.03
#2022-03-01|2908.31
#2022-03-02|2893.28
#2022-03-03|2880.31
#2022-03-04|2893.13
#2022-03-07|2799.88
#2022-03-08|2831.08
#2022-03-09|2864.27
#2022-03-10|2944.52
#2022-03-11|2863.13
#2022-03-14|2892.09
#2022-03-15|2891.72
#2022-03-16|2960.84
#2022-03-17|3043.20
#2022-03-18|3052.03
#2022-03-21|3024.64
#2022-03-22|3020.22
#2022-03-23|3069.71
#2022-03-24|3064.26
#2022-03-25|3038.66
#2022-03-28|2997.15
#2022-03-29|3057.13
#2022-03-30|3105.70
#2022-03-31|3082.42
#2022-04-01|3052.27
#2022-04-04|3090.50
#2022-04-05|3130.78
#2022-04-06|3080.28
#2022-04-07|3046.13
#2022-04-08|3032.09
#2022-04-11|3022.84
#2022-04-12|3009.05
#2022-04-13|2996.65
#2022-04-14|3018.30
#2022-04-15|3018.30
#2022-04-18|2995.50
#2022-04-19|2981.95
#2022-04-20|3091.95
#2022-04-21|3110.59
#2022-04-22|3073.20
#2022-04-25|3026.61
#2022-04-26|3011.43
#2022-04-27|2955.69
#2022-04-28|2958.57
#2022-04-29|3018.88
#2022-05-02|2950.55
#2022-05-03|2986.84
#2022-05-04|3018.53
#2022-05-05|3030.85
#2022-05-06|2937.81
#2022-05-09|2894.99
#2022-05-10|2864.89
#2022-05-11|2936.72
#2022-05-12|2839.61
#2022-05-13|2941.63
#2022-05-16|2931.26
#2022-05-17|2931.92
#2022-05-18|2941.98
#2022-05-19|2965.29
#2022-05-20|2971.41
#2022-05-23|2996.26
#2022-05-24|2978.36
#2022-05-25|2972.56
#2022-05-26|2944.23
#2022-05-27|2974.53
#2022-05-30|3046.58
#2022-05-31|3014.58
#2022-06-01|3027.06
#2022-06-02|2989.18
#2022-06-03|2984.56
#2022-06-06|2986.31
#2022-06-07|2942.68
#2022-06-08|2976.60
#2022-06-09|2936.98
#2022-06-10|2896.25
#2022-06-13|2845.91
#2022-06-14|2751.53
#2022-06-15|2732.62
#2022-06-16|2716.52
#2022-06-17|2663.14
#2022-06-20|2752.63
#2022-06-21|2733.25
#2022-06-22|2721.67
#2022-06-23|2761.32
#2022-06-24|2813.12
#2022-06-27|2846.34
#2022-06-28|2843.81
#2022-06-29|2781.60
#2022-06-30|2775.85
#2022-07-01|2736.07
#2022-07-04|2817.46
#2022-07-05|2818.23
#2022-07-06|2870.08
#2022-07-07|2900.88
#2022-07-08|2920.97
#2022-07-11|2873.57
#2022-07-12|2915.11
#2022-07-13|2934.08
#2022-07-14|2926.33
#2022-07-15|2992.88
#2022-07-18|3004.00
#2022-07-19|2964.29
#2022-07-20|2981.20
#2022-07-21|3022.69
#2022-07-22|3050.42
#2022-07-25|3011.46
#2022-07-26|2983.73
#2022-07-27|3004.41
#2022-07-28|3025.32
#2022-07-29|3028.54
#2022-08-01|3105.15
#2022-08-02|3082.97
#2022-08-03|3065.03
#2022-08-04|3078.90
#2022-08-05|3095.63
#2022-08-08|3119.58
#2022-08-09|3115.99
#2022-08-10|3120.56
#2022-08-11|3167.98
#2022-08-12|3120.85
#2022-08-15|3096.68
#2022-08-16|3115.74
#2022-08-17|3043.41
#2022-08-18|3090.11
#2022-08-19|3028.23
#2022-08-22|3029.45
#2022-08-23|3010.01
#2022-08-24|3003.60
#2022-08-25|3043.03
#2022-08-26|3058.97
#2022-08-29|2999.60
#2022-08-30|2994.70
#2022-08-31|2994.65
#2022-09-01|2955.40
#2022-09-02|2998.93
#2022-09-05|2959.71
#2022-09-06|2938.69
#2022-09-07|2923.65
#2022-09-08|2991.15
#2022-09-09|3023.35
#2022-09-12|3033.00
#2022-09-13|2957.72
#2022-09-14|2897.22
#2022-09-15|2858.17
#2022-09-16|2839.68
#2022-09-19|2804.68
#2022-09-20|2799.64
#2022-09-21|2761.72
#2022-09-22|2749.69
#2022-09-23|2669.01
#2022-09-26|2696.63
#2022-09-27|2679.81
#2022-09-28|2666.62
#2022-09-29|2708.15
#2022-09-30|2662.18
#2022-10-03|2676.56
#2022-10-04|2724.55
#2022-10-05|2741.65
#2022-10-06|2735.80
#2022-10-07|2708.24
#2022-10-10|2600.19
#2022-10-11|2594.23
#2022-10-12|2558.17
#2022-10-13|2510.43
#2022-10-14|2560.88
#2022-10-17|2551.59
#2022-10-18|2574.08
#2022-10-19|2581.22
#2022-10-20|2553.91
#2022-10-21|2509.89
#2022-10-24|2549.12
#2022-10-25|2615.00
#2022-10-26|2657.70
#2022-10-27|2660.39
#2022-10-28|2612.02
#2022-10-31|2660.98
#2022-11-01|2686.28
#2022-11-02|2691.25
#2022-11-03|2596.45
#2022-11-04|2637.87
#2022-11-07|2668.80
#2022-11-08|2721.31
#2022-11-09|2673.65
#2022-11-10|2763.71
#2022-11-11|2903.83
#2022-11-14|2852.14
#2022-11-15|2920.23
#2022-11-16|2890.33
#2022-11-17|2881.01
#2022-11-18|2898.90
#2022-11-21|2871.77
#2022-11-22|2896.51
#2022-11-23|2942.75
#2022-11-24|2973.14
#2022-11-25|2973.87
#2022-11-28|2947.85
#2022-11-29|2973.25
#2022-11-30|2959.79
#2022-12-01|2996.64
#2022-12-02|3007.99
#2022-12-05|2977.48
#2022-12-06|2957.74
#2022-12-07|2944.73
#2022-12-08|2943.61
#2022-12-09|2965.24
#2022-12-12|2934.89
#2022-12-13|2998.74
#2022-12-14|3012.00
#2022-12-15|2926.66
#2022-12-16|2863.06
#2022-12-19|2846.66
#2022-12-20|2793.01
#2022-12-21|2830.43
#2022-12-22|2853.68
#2022-12-23|2844.50
#2022-12-26|2844.50
#2022-12-27|2861.90
#2022-12-28|2835.80
#2022-12-29|2845.35
#2022-12-30|2871.81
#2023-01-02|2871.81
#2023-01-03|2805.99
#2023-01-04|2886.43
#2023-01-05|2818.96
#2023-01-06|2841.74
#2023-01-09|2882.05
#2023-01-10|2847.07
#2023-01-11|2877.46
#2023-01-12|2919.74
#2023-01-13|2940.98
#2023-01-16|2980.92
#2023-01-17|3020.75
#2023-01-18|3051.49
#2023-01-19|3023.66
#2023-01-20|3068.93
#2023-01-23|3101.48
#2023-01-24|3100.49
#2023-01-25|3097.96
#2023-01-26|3100.59
#2023-01-27|3089.66
#2023-01-30|3076.26
#2023-01-31|3097.83
#2023-02-01|3131.24
#2023-02-02|3176.04
#2023-02-03|3196.32
#2023-02-06|3118.65
#2023-02-07|3100.83
#2023-02-08|3086.65
#2023-02-09|3085.11
#2023-02-10|3053.11
#2023-02-13|3060.44
#2023-02-14|3083.98
#2023-02-15|3042.22
#2023-02-16|3071.89
#2023-02-17|3026.46
#2023-02-20|3047.91
#2023-02-21|3036.72
#2023-02-22|2984.20
#2023-02-23|3012.23
#2023-02-24|2979.10
#2023-02-27|2963.85
#2023-02-28|2954.98
#2023-03-01|2934.25
#2023-03-02|2909.24
#2023-03-03|2930.68
#2023-03-06|2947.86
#2023-03-07|2915.76
#2023-03-08|2926.39
#2023-03-09|2891.96
#2023-03-10|2860.84
#2023-03-13|2859.33
#2023-03-14|2815.67
#2023-03-15|2839.82
#2023-03-16|2898.79
#2023-03-17|2894.99
#2023-03-20|2881.44
#2023-03-21|2861.92
#2023-03-22|2900.69
#2023-03-23|2905.39
#2023-03-24|2875.35
#2023-03-27|2893.66
#2023-03-28|2888.34
#2023-03-29|2870.78
#2023-03-30|2899.76
#2023-03-31|2928.53
#2023-04-03|2990.44
#2023-04-04|2994.35
#2023-04-05|2996.53
#2023-04-06|3028.59
#2023-04-07|3028.59
#2023-04-10|3009.74
#2023-04-11|3036.96
#2023-04-12|3069.80
#2023-04-13|3093.14
#2023-04-14|3061.16
#2023-04-17|3048.99
#2023-04-18|3056.96
#2023-04-19|3048.54
#2023-04-20|3070.92
#2023-04-21|3053.06
#2023-04-24|3083.87
#2023-04-25|3055.77
#2023-04-26|3044.22
#2023-04-27|3032.34
#2023-04-28|2996.82
#2023-05-01|3033.45
#2023-05-02|3034.05
#2023-05-03|3013.19
#2023-05-04|3013.44
#2023-05-05|3051.80
#2023-05-08|3076.54
#2023-05-09|3042.13
#2023-05-10|3076.27
#2023-05-11|3042.86
#2023-05-12|3056.31
#2023-05-15|3083.69
#2023-05-16|3043.26
#2023-05-17|3027.74
#2023-05-18|3005.43
#2023-05-19|3041.98
#2023-05-22|3054.24
#2023-05-23|3048.40
#2023-05-24|2975.33
#2023-05-25|2970.27
#2023-05-26|2950.77
#2023-05-29|2995.21
#2023-05-30|2986.79
#2023-05-31|2949.81
#2023-06-01|3022.31
#2023-06-02|3028.95
#2023-06-05|3059.70
#2023-06-06|3038.69
#2023-06-07|3055.37
#2023-06-08|3044.64
#2023-06-09|3054.62
#2023-06-12|3056.88
#2023-06-13|3105.21
#2023-06-14|2963.42
#2023-06-15|2912.46
#2023-06-16|2912.13
#2023-06-19|2958.57
#2023-06-20|2920.64
#2023-06-21|2924.06
#2023-06-22|2894.38
#2023-06-23|2837.38
#2023-06-26|2820.73
#2023-06-27|2823.78
#2023-06-28|2796.63
#2023-06-29|2810.88
#2023-06-30|2811.23
#2023-07-03|2817.14
#2023-07-04|2825.66
#2023-07-05|2788.77
#2023-07-06|2747.35
#2023-07-07|2723.54
#2023-07-10|2691.45
#2023-07-11|2708.15
#2023-07-12|2745.42
#2023-07-13|2811.93
#2023-07-14|2787.00
#2023-07-17|2759.48
#2023-07-18|2795.44
#2023-07-19|2776.21
#2023-07-20|2774.55
#2023-07-21|2766.15
#2023-07-24|2772.10
#2023-07-25|2775.16
#2023-07-26|2744.40
#2023-07-27|2784.08
#2023-07-28|2744.18
#2023-07-31|2790.78
#2023-08-01|2748.84
#2023-08-02|2694.88
#2023-08-03|2682.04
#2023-08-04|2678.32
#2023-08-07|2647.17
#2023-08-08|2643.43
#2023-08-09|2634.28
#2023-08-10|2662.33
#2023-08-11|2655.70
#2023-08-14|2614.86
#2023-08-15|2704.27
#2023-08-16|2675.75
#2023-08-17|2633.99
#2023-08-18|2646.36
#2023-08-21|2612.85
#2023-08-22|2601.36
#2023-08-23|2607.92
#2023-08-24|2590.37
#2023-08-25|2563.89
#2023-08-28|2615.15
#2023-08-29|2620.11
#2023-08-30|2690.34
#2023-08-31|2686.04
#2023-09-01|2639.12
#2023-09-04|2629.83
#2023-09-05|2617.38
#2023-09-06|2614.20
#2023-09-07|2588.00
#2023-09-08|2615.05
#2023-09-11|2625.04
#2023-09-12|2638.44
#2023-09-13|2622.25
#2023-09-14|2617.77
#2023-09-15|2621.26
#2023-09-18|2599.16
#2023-09-19|2595.87
#2023-09-20|2596.12
#2023-09-21|2519.56
#2023-09-22|2508.71
#2023-09-25|2492.46
#2023-09-26|2516.51
#2023-09-27|2475.66
#2023-09-28|2482.35
#2023-09-29|2490.24
#2023-10-02|2426.15
#2023-10-03|2406.36
#2023-10-04|2403.56
#2023-10-05|2432.65
#2023-10-06|2436.07
#2023-10-09|2471.79
#2023-10-10|2504.09
#2023-10-11|2505.22
#2023-10-12|2361.10
#2023-10-13|2360.68
#2023-10-16|2359.53
#2023-10-17|2340.74
#2023-10-18|2354.46
#2023-10-19|2314.82
#2023-10-20|2283.60
#2023-10-23|2315.91
#2023-10-24|2327.26
#2023-10-25|2306.63
#2023-10-26|2282.71
#2023-10-27|2293.36
#2023-10-30|2274.80
#2023-10-31|2272.60
#2023-11-01|2309.26
#2023-11-02|2360.75
#2023-11-03|2440.42
#2023-11-06|2474.93
#2023-11-07|2449.51
#2023-11-08|2459.57
#2023-11-09|2498.21
#2023-11-10|2470.77
#2023-11-13|2473.76
#2023-11-14|2523.71
#2023-11-15|2600.51
#2023-11-16|2553.41
#2023-11-17|2569.53
#2023-11-20|2575.63
#2023-11-21|2576.90
#2023-11-22|2578.37
#2023-11-23|2576.23
#2023-11-24|2585.89
#2023-11-27|2579.56
#2023-11-28|2608.74
#2023-11-29|2643.87
#2023-11-30|2659.74
#2023-12-01|2661.93
#2023-12-04|2661.03
#2023-12-05|2636.36
#2023-12-06|2694.23
#2023-12-07|2687.62
#2023-12-08|2695.22
#2023-12-11|2697.61
#2023-12-12|2717.57
#2023-12-13|2757.27
#2023-12-14|2844.02
#2023-12-15|2864.06
#2023-12-18|2863.39
#2023-12-19|2912.68
#2023-12-20|2940.06
#2023-12-21|2932.54
#2023-12-22|2937.25
#2023-12-25|2937.25
#2023-12-26|2938.54
#2023-12-27|2994.48
#2023-12-28|3012.27
#2023-12-29|2995.15
#2024-01-01|2995.15
#2024-01-02|2987.89
#2024-01-03|2925.99
#2024-01-04|2932.88
#2024-01-05|2955.68
#2024-01-08|2921.29
#2024-01-09|2945.49
#2024-01-10|2963.83
#2024-01-11|2946.03
#2024-01-12|2956.04
#2024-01-15|2923.61
#2024-01-16|2850.64
#2024-01-17|2833.93
#2024-01-18|2813.85
#2024-01-19|2887.48
#2024-01-22|2906.09
#2024-01-23|2922.85
#2024-01-24|2916.15
#2024-01-25|2921.55
#2024-01-26|2925.54
#2024-01-29|2928.49
#2024-01-30|2953.01
#2024-01-31|3003.56
#2024-02-01|2932.86
#2024-02-02|2954.41
#2024-02-05|2932.65
#2024-02-06|2940.70
#2024-02-07|2975.17
#2024-02-08|2955.25
#2024-02-09|3004.36
#2024-02-12|2904.03
#2024-02-13|2823.65
#2024-02-14|2820.49
#2024-02-15|2855.18
#2024-02-16|2865.72
#2024-02-19|2841.89
#2024-02-20|2847.61
#2024-02-21|2856.85
#2024-02-22|2862.24
#2024-02-23|2876.12
#2024-02-26|2889.52
#2024-02-27|2876.49
#2024-02-28|2857.21
#2024-02-29|2888.54
#2024-03-01|2851.50
#2024-03-04|2822.06
#2024-03-05|2844.87
#2024-03-06|2864.21
#2024-03-07|2880.17
#2024-03-08|2926.24
#2024-03-11|2880.58
#2024-03-12|2882.25
#2024-03-13|2879.85
#2024-03-14|2880.51
#2024-03-15|2854.49
#2024-03-18|2846.31
#2024-03-19|2818.86
#2024-03-20|2816.83
#2024-03-21|2829.30
#2024-03-22|2841.82
#2024-03-25|2881.07
#2024-03-26|2875.19
#2024-03-27|2905.83
#2024-03-28|2922.36
#2024-03-29|2922.36
#2024-04-01|2908.25
#2024-04-02|2903.17
#2024-04-03|2874.24
#2024-04-04|2913.35
#2024-04-05|2872.65
#2024-04-08|2901.41
#2024-04-09|2892.76
#2024-04-10|2874.41
#2024-04-11|2837.63
#2024-04-12|2820.72
#2024-04-15|2786.29
#2024-04-16|2720.24
#2024-04-17|2711.17
#2024-04-18|2713.59
#2024-04-19|2690.06
#2024-04-22|2753.94
#2024-04-23|2808.68
#2024-04-24|2810.53
#2024-04-25|2813.13
#2024-04-26|2783.04
#2024-04-29|2826.74
#2024-04-30|2808.08
#2024-05-01|2774.07
#2024-05-02|2797.97
#2024-05-03|2843.02
#2024-05-06|2850.60
#2024-05-07|2887.56
#2024-05-08|2875.00
#2024-05-09|2858.20
#2024-05-10|2869.43
#2024-05-13|2887.03
#2024-05-14|2893.37
#2024-05-15|2936.90
#2024-05-16|2986.25
#2024-05-17|2921.27
#2024-05-20|2889.77
#2024-05-21|2868.79
#2024-05-22|2857.23
#2024-05-23|2891.60
#2024-05-24|2876.96
#2024-05-27|2897.39
#2024-05-28|2895.56
#2024-05-29|2839.45
#2024-05-30|2854.69
#2024-05-31|2889.21
#2024-06-03|2907.75
#2024-06-04|2890.15
#2024-06-05|2926.62
#2024-06-06|2967.39
#2024-06-07|2943.29
#2024-06-10|2945.52
#2024-06-11|2914.29
#2024-06-12|2927.83
#2024-06-13|2955.05
#2024-06-14|2944.66
#2024-06-17|2947.28
#2024-06-18|3017.99
#2024-06-19|3032.63
#2024-06-20|2998.44
#2024-06-21|3017.79
#2024-06-24|3011.30
#2024-06-25|3027.22
#2024-06-26|3028.98
#2024-06-27|3034.10
#2024-06-28|3055.59
#2024-07-01|2995.24
#2024-07-02|2991.63
#2024-07-03|3034.48
#2024-07-04|3057.26
#2024-07-05|3088.19
#2024-07-08|3054.40
#2024-07-09|3071.15
#2024-07-10|3072.25
#2024-07-11|3132.96
#2024-07-12|3179.69
#2024-07-15|3194.16
#2024-07-16|3163.05
#2024-07-17|3180.19
#2024-07-18|3192.78
#2024-07-19|3165.75
#2024-07-22|3127.71
#2024-07-23|3159.43
#2024-07-24|3140.23
#2024-07-25|3070.24
#2024-07-26|3095.98
#2024-07-29|3117.80
#2024-07-30|3097.10
#2024-07-31|3109.29
#2024-08-01|3113.73
#2024-08-02|3059.66
#2024-08-05|2971.26
#2024-08-06|2985.06
#2024-08-07|3027.08
#2024-08-08|3041.24
#2024-08-09|3082.60
#2024-08-12|3099.30
#2024-08-13|3005.70
#2024-08-14|3065.30
#2024-08-15|3059.39
#2024-08-16|3092.21
#2024-08-19|3149.19
#2024-08-20|3169.26
#2024-08-21|3165.30
#2024-08-22|3151.86
#2024-08-23|3190.40
#2024-08-26|3190.13
#2024-08-27|3181.58
#2024-08-28|3169.82
#2024-08-29|3170.49
#2024-08-30|3164.08
#2024-09-02|3154.76
#2024-09-03|3121.46
#2024-09-04|3097.82
#2024-09-05|3086.06
#2024-09-06|3087.89
#2024-09-09|3046.84
#2024-09-10|3051.88
#2024-09-11|3028.74
#2024-09-12|3090.34
#2024-09-13|3098.45
#2024-09-16|3069.63
#2024-09-17|3087.36
#2024-09-18|3086.07
#2024-09-19|3094.99
#2024-09-20|3086.64
#2024-09-23|3088.35
#2024-09-24|3085.18
#2024-09-25|3062.00
#2024-09-26|3127.27
#2024-09-27|3102.69
#2024-09-30|3122.35
#2024-10-01|3130.60
#2024-10-02|3117.95
#2024-10-03|3106.42
#2024-10-04|3089.51
#2024-10-07|3077.14
#2024-10-08|3082.67
#2024-10-09|3101.69
#2024-10-10|3094.52
#2024-10-11|3117.21
#2024-10-14|3135.71
#2024-10-15|3156.78
#2024-10-16|3099.71
#2024-10-17|3130.85
#2024-10-18|3129.38
#2024-10-21|3136.59
#2024-10-22|3058.58
#2024-10-23|3020.32
#2024-10-24|3031.74
#2024-10-25|3037.48
#2024-10-28|3008.36
#2024-10-29|2996.72
#2024-10-30|2969.02
#2024-10-31|2944.72
#2024-11-01|2920.49
#2024-11-04|2966.56
#2024-11-05|2965.88
#2024-11-06|2964.83
#2024-11-07|3000.40
#2024-11-08|2990.60
#2024-11-11|2997.11
#2024-11-12|2982.59
#2024-11-13|2941.87
#2024-11-14|2925.45
#2024-11-15|2861.36
#2024-11-18|2833.59
#2024-11-19|2868.30
#2024-11-20|2867.47
#2024-11-21|2860.80
#2024-11-22|2886.05
#2024-11-25|2929.80
#2024-11-26|2926.15
#2024-11-27|2940.98
#2024-11-28|2995.83
#2024-11-29|2987.50
#2024-12-02|2943.72
#2024-12-03|2997.22
#2024-12-04|2968.08
#2024-12-05|2963.11
#2024-12-06|2930.27
#2024-12-09|2967.26
#2024-12-10|2898.67
#2024-12-11|2873.38
#2024-12-12|2865.61
#2024-12-13|2852.85
#2024-12-16|2852.62
#2024-12-17|2869.32
#2024-12-18|2878.28
#2024-12-19|2823.15
#2024-12-20|2786.17
#2024-12-23|2801.08
#2024-12-24|2819.66
#2024-12-25|2819.66
#2024-12-26|2814.46
#2024-12-27|2833.44
#2024-12-30|2836.04
#2024-12-31|2805.39
#2025-01-01|2805.39
#2025-01-02|2816.71
#2025-01-03|2833.73
#2025-01-06|2864.63
#2025-01-07|2881.03
#2025-01-08|2883.74
#2025-01-09|2872.28
#2025-01-10|2833.36
#2025-01-13|2782.99
#2025-01-14|2805.79
#2025-01-15|2802.45
#2025-01-16|2796.98
#2025-01-17|2793.62
#2025-01-20|2819.36
#2025-01-21|2821.22
#2025-01-22|2816.21
#2025-01-23|2814.07
#2025-01-24|2860.30
#2025-01-27|2842.66
#2025-01-28|2827.41
#2025-01-29|2861.88
#2025-01-30|2883.96
#2025-01-31|2900.73
#2025-02-03|2822.81
#2025-02-04|2848.58
#2025-02-05|2851.33
#2025-02-06|2861.81
#2025-02-07|2833.15
#2025-02-10|2845.96
#2025-02-11|2753.80
#2025-02-12|2742.44
#2025-02-13|2728.52
#2025-02-14|2746.70
#2025-02-17|2770.80
#2025-02-18|2793.16
#2025-02-19|2815.70
#2025-02-20|2774.14
#2025-02-21|2769.85
#2025-02-24|2778.42
#2025-02-25|2776.71
#2025-02-26|2768.06
#2025-02-27|2707.74
#2025-02-28|2664.55
#2025-03-03|2693.95
#2025-03-04|2683.45
#2025-03-05|2730.46
#2025-03-06|2744.30
#2025-03-07|2686.48
#2025-03-10|2669.07
#2025-03-11|2596.79
#2025-03-12|2585.81
#2025-03-13|2565.12
#2025-03-14|2593.97
#2025-03-17|2611.86
#2025-03-18|2607.45
#2025-03-19|2615.34
#2025-03-20|2652.19
#2025-03-21|2617.34
#2025-03-24|2619.06
#2025-03-25|2652.08
#2025-03-26|2624.18
#2025-03-27|2608.43
#2025-03-28|2595.12
#2025-03-31|2530.52
#2025-04-01|2565.18
#2025-04-02|2598.07
#2025-04-03|2607.39
#2025-04-04|2455.45
#2025-04-07|2322.28
#2025-04-08|2384.12
#2025-04-09|2276.85
#2025-04-10|2465.02
#2025-04-11|2386.74
#2025-04-14|2480.49
#2025-04-15|2539.35
#2025-04-16|2515.45
#2025-04-17|2499.64
#2025-04-18|2499.64
#2025-04-21|2519.86
#2025-04-22|2477.95
#2025-04-23|2538.78
#2025-04-24|2553.81
#2025-04-25|2550.42
#2025-04-28|2583.49
#2025-04-29|2587.32
#2025-04-30|2640.63
#2025-05-01|2644.31
#2025-05-02|2730.92
#2025-05-05|2729.41
#2025-05-06|2682.05
#2025-05-07|2625.10
#2025-05-08|2591.16
#2025-05-09|2603.10
#2025-05-12|2539.39
#2025-05-13|2636.34
#2025-05-14|2623.02
#2025-05-15|2591.94
#2025-05-16|2622.23
#2025-05-19|2645.60
#2025-05-20|2641.02
#2025-05-21|2674.46
#2025-05-22|2647.85
#2025-05-23|2671.07
#2025-05-26|2689.07
#2025-05-27|2685.17
#2025-05-28|2671.88
#2025-05-29|2676.09
#2025-05-30|2679.55
#2025-06-02|2705.93
#2025-06-03|2673.98
#2025-06-04|2704.13
#2025-06-05|2685.26
#2025-06-06|2650.59
#2025-06-09|2664.28
#2025-06-10|2694.26
#2025-06-11|2662.40
#2025-06-12|2670.44
#2025-06-13|2629.68
#2025-06-16|2664.60
#2025-06-17|2644.84
#2025-06-18|2669.09
#2025-06-19|2615.73
#2025-06-20|2638.83
#2025-06-23|2614.92
#2025-06-24|2659.49
#2025-06-25|2631.41
#2025-06-26|2674.83
#2025-06-27|2633.89
#2025-06-30|2688.80
#2025-07-01|2692.16
#2025-07-02|2701.92
#2025-07-03|2725.41
#2025-07-04|2737.75
#2025-07-07|2756.66
#2025-07-08|2745.12
#2025-07-09|2744.10
#2025-07-10|2744.63
#2025-07-11|2739.67
#2025-07-14|2733.11
#2025-07-15|2790.27
#2025-07-16|2770.39
#2025-07-17|2776.57
#2025-07-18|2875.39
#2025-07-21|2848.74
#2025-07-22|2927.39
#2025-07-23|2943.02
#2025-07-24|2989.05
#2025-07-25|2952.55
#2025-07-28|2960.88
#2025-07-29|2962.30
#2025-07-30|2928.45
#2025-07-31|2920.28
#2025-08-01|2863.62
#2025-08-04|2873.65
#2025-08-05|2885.06
#2025-08-06|2925.13
#2025-08-07|2894.23
#2025-08-08|2854.85
#2025-08-11|2862.83
#2025-08-12|2869.90
#2025-08-13|2921.78
#2025-08-14|2917.86
#2025-08-15|2930.43
#2025-08-18|2921.13
#2025-08-19|2594.92
#2025-08-20|2533.05
#2025-08-21|2551.74
#2025-08-22|2508.42
#2025-08-25|2516.93
#2025-08-26|2506.61
#2025-08-27|2511.08
#2025-08-28|2473.09
#2025-08-29|2473.78
#2025-09-01|2460.01
#2025-09-02|2425.13
#2025-09-03|2409.66
#2025-09-04|2435.22
#2025-09-05|2447.35
#2025-09-08|2488.34
#2025-09-09|2470.39
#2025-09-10|2494.94
#2025-09-11|2455.99
#2025-09-12|2472.30
#2025-09-15|2459.73
#2025-09-16|2456.73
#2025-09-17|2435.28
#2025-09-18|2398.78
#2025-09-19|2411.85
#2025-09-22|2414.02
#2025-09-23|2425.75
#2025-09-24|2381.06
#2025-09-25|2364.85
#2025-09-26|2317.69
#2025-09-29|2363.01
#2025-09-30|2379.95
#2025-10-01|2381.91
#2025-10-02|2439.29
#2025-10-03|2473.46
#2025-10-06|2453.77
#2025-10-07|2438.40
#2025-10-08|2446.99
#2025-10-09|2445.17
#2025-10-10|2458.10
#2025-10-13|2411.99
#2025-10-14|2410.42
#2025-10-15|2481.07
#2025-10-16|2517.57
#2025-10-17|2481.72
#2025-10-20|2489.31
#2025-10-21|2506.34
#2025-10-22|2501.21
#2025-10-23|2487.84
#2025-10-24|2447.71
#2025-10-27|2459.58
#2025-10-28|2238.37
#2025-10-29|2182.47
#2025-10-30|2218.29
#2025-10-31|2212.10
#2025-11-03|2172.03
#2025-11-04|2166.60
#2025-11-05|2155.36
#2025-11-06|2160.37
#2025-11-07|2157.24
#2025-11-10|2179.00
#2025-11-11|2178.23
#2025-11-12|2188.73
#2025-11-13|2202.96
#2025-11-14|2185.26
#2025-11-17|2171.98
#2025-11-18|2148.81
#2025-11-19|2134.85
#2025-11-20|2146.59
#2025-11-21|2131.57
#2025-11-24|2188.38
#2025-11-25|2193.04
#2025-11-26|2237.47
#2025-11-27|2271.68
#2025-11-28|2282.83
#2025-12-01|2251.85
#2025-12-02|2251.40
#2025-12-03|2242.20
#2025-12-04|2267.34
#2025-12-05|2261.27
#2025-12-08|2260.82
#2025-12-09|2244.98
#2025-12-10|2223.80
#2025-12-11|2209.35
#2025-12-12|2237.62
#2025-12-15|2203.47
#2025-12-16|2170.77
#2025-12-17|2121.24
#2025-12-18|2121.20
#2025-12-19|2133.72
#2025-12-22|2164.61
#2025-12-23|2184.89
#2025-12-24|2152.69
#2025-12-25|2152.69
#2025-12-26|2153.81
#2025-12-29|2156.24
#2025-12-30|2144.28
#2025-12-31|2132.13
#2026-01-01|2132.13
#2026-01-02|2138.59
#2026-01-05|2141.65
#2026-01-06|2111.02
#2026-01-07|2129.05
#2026-01-08|2159.82
#2026-01-09|2148.61
#2026-01-12|2173.50
#2026-01-13|2144.89
#2026-01-14|2153.01
#2026-01-15|2164.51
#2026-01-16|2157.29
#2026-01-19|2157.03
#2026-01-20|2166.46
#2026-01-21|2160.39
#2026-01-22|2207.62
#2026-01-23|2230.33
#2026-01-26|2251.75
#2026-01-27|2292.56
#2026-01-28|2268.48
#2026-01-29|2243.07
#2026-01-30|2270.09
#2026-02-02|2205.76
#2026-02-03|2232.16
#2026-02-04|2232.75
#2026-02-05|2209.73
#2026-02-06|2193.37
#2026-02-09|2230.67
#2026-02-10|2179.26
#2026-02-11|2129.19
#2026-02-12|1991.43
#2026-02-13|1891.06
#2026-02-16|1920.50
#2026-02-17|1915.99
#2026-02-18|1927.62
#2026-02-19|1962.68
#2026-02-20|1967.63
#2026-02-23|1895.02
#2026-02-24|1857.12
#2026-02-25|1891.39
#2026-02-26|1929.53
#2026-02-27|1943.03
#2026-03-02|1917.15
#2026-03-03|1865.12
#2026-03-04|1854.14
#2026-03-05|1882.92
#2026-03-06|1889.42
#2026-03-09|1844.99
#2026-03-10|1921.19
#2026-03-11|1902.67
#2026-03-12|1861.46
#2026-03-13|1834.89
#2026-03-16|1834.97
#2026-03-17|1845.70
#2026-03-18|1819.25
#2026-03-19|1768.96
#2026-03-20|1791.21
#2026-03-23|1789.30
#2026-03-24|1771.35
#2026-03-25|1814.21
#2026-03-26|1828.11
#2026-03-27|1817.27
#2026-03-30|1773.65
#2026-03-31|1777.76
#2026-04-01|1830.37
#2026-04-02|1778.39