Table Data - NASDAQ Australia Health Care TR Index
| Title | NASDAQ Australia Health Care TR Index |
|---|---|
| Series ID | NASDAQNQAU20T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-29 |
| Last Updated | 2025-12-29 10:41 PM CST |
| Notes | For more information about this series, see: NQAU20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 140.90 |
| 2001-04-02 | 141.64 |
| 2001-04-03 | 140.40 |
| 2001-04-04 | 144.89 |
| 2001-04-05 | 145.10 |
| 2001-04-06 | 147.28 |
| 2001-04-09 | 148.98 |
| 2001-04-10 | 149.86 |
| 2001-04-11 | 150.60 |
| 2001-04-12 | 152.19 |
| 2001-04-13 | . |
| 2001-04-16 | 152.67 |
| 2001-04-17 | 146.37 |
| 2001-04-18 | 144.06 |
| 2001-04-19 | 147.47 |
| 2001-04-20 | 147.61 |
| 2001-04-23 | 143.03 |
| 2001-04-24 | 141.70 |
| 2001-04-25 | 142.04 |
| 2001-04-26 | 147.57 |
| 2001-04-27 | 146.94 |
| 2001-04-30 | 150.15 |
| 2001-05-01 | 153.35 |
| 2001-05-02 | 153.71 |
| 2001-05-03 | 154.46 |
| 2001-05-04 | 153.74 |
| 2001-05-07 | 154.25 |
| 2001-05-08 | 153.76 |
| 2001-05-09 | 154.91 |
| 2001-05-10 | 156.26 |
| 2001-05-11 | 154.52 |
| 2001-05-14 | 154.12 |
| 2001-05-15 | 154.82 |
| 2001-05-16 | 157.99 |
| 2001-05-17 | 162.35 |
| 2001-05-18 | 160.46 |
| 2001-05-21 | 162.38 |
| 2001-05-22 | 159.45 |
| 2001-05-23 | 159.72 |
| 2001-05-24 | 160.25 |
| 2001-05-25 | 160.74 |
| 2001-05-28 | . |
| 2001-05-29 | 157.59 |
| 2001-05-30 | 155.80 |
| 2001-05-31 | 151.47 |
| 2001-06-01 | 152.09 |
| 2001-06-04 | 152.83 |
| 2001-06-05 | 152.50 |
| 2001-06-06 | 152.49 |
| 2001-06-07 | 153.36 |
| 2001-06-08 | 154.16 |
| 2001-06-11 | 153.84 |
| 2001-06-12 | 153.23 |
| 2001-06-13 | 153.06 |
| 2001-06-14 | 152.70 |
| 2001-06-15 | 153.09 |
| 2001-06-18 | 149.31 |
| 2001-06-19 | 147.43 |
| 2001-06-20 | 148.44 |
| 2001-06-21 | 151.97 |
| 2001-06-22 | 151.21 |
| 2001-06-25 | 152.78 |
| 2001-06-26 | 152.80 |
| 2001-06-27 | 169.79 |
| 2001-06-28 | 166.50 |
| 2001-06-29 | 169.62 |
| 2001-07-02 | 167.86 |
| 2001-07-03 | 168.56 |
| 2001-07-04 | . |
| 2001-07-05 | 165.81 |
| 2001-07-06 | 162.91 |
| 2001-07-09 | 161.56 |
| 2001-07-10 | 161.50 |
| 2001-07-11 | 161.40 |
| 2001-07-12 | 164.09 |
| 2001-07-13 | 170.00 |
| 2001-07-16 | 170.43 |
| 2001-07-17 | 168.07 |
| 2001-07-18 | 170.10 |
| 2001-07-19 | 170.27 |
| 2001-07-20 | 167.97 |
| 2001-07-23 | 166.89 |
| 2001-07-24 | 165.53 |
| 2001-07-25 | 164.50 |
| 2001-07-26 | 163.27 |
| 2001-07-27 | 162.48 |
| 2001-07-30 | 164.48 |
| 2001-07-31 | 166.22 |
| 2001-08-01 | 171.00 |
| 2001-08-02 | 170.30 |
| 2001-08-03 | 170.11 |
| 2001-08-06 | 170.80 |
| 2001-08-07 | 170.05 |
| 2001-08-08 | 171.68 |
| 2001-08-09 | 173.44 |
| 2001-08-10 | 173.73 |
| 2001-08-13 | 177.33 |
| 2001-08-14 | 179.24 |
| 2001-08-15 | 181.05 |
| 2001-08-16 | 179.18 |
| 2001-08-17 | 182.77 |
| 2001-08-20 | 182.47 |
| 2001-08-21 | 183.32 |
| 2001-08-22 | 188.39 |
| 2001-08-23 | 186.82 |
| 2001-08-24 | 185.96 |
| 2001-08-27 | 186.28 |
| 2001-08-28 | 183.69 |
| 2001-08-29 | 181.25 |
| 2001-08-30 | 179.95 |
| 2001-08-31 | 176.13 |
| 2001-09-03 | . |
| 2001-09-04 | 176.14 |
| 2001-09-05 | 175.93 |
| 2001-09-06 | 179.79 |
| 2001-09-07 | 178.95 |
| 2001-09-10 | 178.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 161.69 |
| 2001-09-18 | 160.03 |
| 2001-09-19 | 161.66 |
| 2001-09-20 | 162.70 |
| 2001-09-21 | 157.05 |
| 2001-09-24 | 153.96 |
| 2001-09-25 | 157.04 |
| 2001-09-26 | 156.36 |
| 2001-09-27 | 158.56 |
| 2001-09-28 | 163.73 |
| 2001-10-01 | 163.06 |
| 2001-10-02 | 166.62 |
| 2001-10-03 | 165.43 |
| 2001-10-04 | 164.75 |
| 2001-10-05 | 168.39 |
| 2001-10-08 | 169.26 |
| 2001-10-09 | 169.31 |
| 2001-10-10 | 169.01 |
| 2001-10-11 | 170.39 |
| 2001-10-12 | 168.83 |
| 2001-10-15 | 170.73 |
| 2001-10-16 | 172.19 |
| 2001-10-17 | 178.27 |
| 2001-10-18 | 175.95 |
| 2001-10-19 | 176.66 |
| 2001-10-22 | 176.67 |
| 2001-10-23 | 176.76 |
| 2001-10-24 | 177.59 |
| 2001-10-25 | 181.46 |
| 2001-10-26 | 184.68 |
| 2001-10-29 | 184.85 |
| 2001-10-30 | 186.82 |
| 2001-10-31 | 186.43 |
| 2001-11-01 | 187.60 |
| 2001-11-02 | 188.89 |
| 2001-11-05 | 186.94 |
| 2001-11-06 | 191.11 |
| 2001-11-07 | 191.18 |
| 2001-11-08 | 191.04 |
| 2001-11-09 | 186.49 |
| 2001-11-12 | 186.54 |
| 2001-11-13 | 187.71 |
| 2001-11-14 | 188.44 |
| 2001-11-15 | 185.05 |
| 2001-11-16 | 183.11 |
| 2001-11-19 | 184.29 |
| 2001-11-20 | 181.83 |
| 2001-11-21 | 181.99 |
| 2001-11-22 | . |
| 2001-11-23 | 182.98 |
| 2001-11-26 | 182.23 |
| 2001-11-27 | 183.83 |
| 2001-11-28 | 184.49 |
| 2001-11-29 | 182.66 |
| 2001-11-30 | 182.05 |
| 2001-12-03 | 183.91 |
| 2001-12-04 | 185.71 |
| 2001-12-05 | 189.74 |
| 2001-12-06 | 186.86 |
| 2001-12-07 | 186.59 |
| 2001-12-10 | 183.57 |
| 2001-12-11 | 182.07 |
| 2001-12-12 | 179.78 |
| 2001-12-13 | 178.46 |
| 2001-12-14 | 177.21 |
| 2001-12-17 | 178.58 |
| 2001-12-18 | 179.47 |
| 2001-12-19 | 180.49 |
| 2001-12-20 | 180.48 |
| 2001-12-21 | 183.39 |
| 2001-12-24 | 185.37 |
| 2001-12-25 | . |
| 2001-12-26 | 185.22 |
| 2001-12-27 | 186.42 |
| 2001-12-28 | 187.96 |
| 2001-12-31 | 188.41 |
| 2002-01-01 | . |
| 2002-01-02 | 190.32 |
| 2002-01-03 | 190.18 |
| 2002-01-04 | 190.49 |
| 2002-01-07 | 190.09 |
| 2002-01-08 | 186.93 |
| 2002-01-09 | 186.87 |
| 2002-01-10 | 184.68 |
| 2002-01-11 | 183.76 |
| 2002-01-14 | 182.16 |
| 2002-01-15 | 183.14 |
| 2002-01-16 | 183.10 |
| 2002-01-17 | 182.15 |
| 2002-01-18 | 181.66 |
| 2002-01-21 | . |
| 2002-01-22 | 182.89 |
| 2002-01-23 | 179.75 |
| 2002-01-24 | 177.80 |
| 2002-01-25 | 174.67 |
| 2002-01-28 | 174.17 |
| 2002-01-29 | 172.19 |
| 2002-01-30 | 169.19 |
| 2002-01-31 | 175.77 |
| 2002-02-01 | 175.72 |
| 2002-02-04 | 174.18 |
| 2002-02-05 | 170.91 |
| 2002-02-06 | 169.00 |
| 2002-02-07 | 168.60 |
| 2002-02-08 | 171.70 |
| 2002-02-11 | 175.50 |
| 2002-02-12 | 174.33 |
| 2002-02-13 | 174.24 |
| 2002-02-14 | 176.55 |
| 2002-02-15 | 178.35 |
| 2002-02-18 | . |
| 2002-02-19 | 179.39 |
| 2002-02-20 | 176.39 |
| 2002-02-21 | 173.13 |
| 2002-02-22 | 172.97 |
| 2002-02-25 | 171.88 |
| 2002-02-26 | 170.69 |
| 2002-02-27 | 166.76 |
| 2002-02-28 | 163.93 |
| 2002-03-01 | 165.31 |
| 2002-03-04 | 164.34 |
| 2002-03-05 | 162.54 |
| 2002-03-06 | 166.08 |
| 2002-03-07 | 170.17 |
| 2002-03-08 | 168.84 |
| 2002-03-11 | 167.59 |
| 2002-03-12 | 163.75 |
| 2002-03-13 | 163.37 |
| 2002-03-14 | 163.90 |
| 2002-03-15 | 163.01 |
| 2002-03-18 | 164.29 |
| 2002-03-19 | 164.88 |
| 2002-03-20 | 163.42 |
| 2002-03-21 | 163.91 |
| 2002-03-22 | 166.08 |
| 2002-03-25 | 166.12 |
| 2002-03-26 | 162.39 |
| 2002-03-27 | 164.74 |
| 2002-03-28 | 168.37 |
| 2002-03-29 | . |
| 2002-04-01 | 168.69 |
| 2002-04-02 | 169.53 |
| 2002-04-03 | 171.97 |
| 2002-04-04 | 170.95 |
| 2002-04-05 | 169.46 |
| 2002-04-08 | 166.16 |
| 2002-04-09 | 165.08 |
| 2002-04-10 | 166.91 |
| 2002-04-11 | 166.40 |
| 2002-04-12 | 168.20 |
| 2002-04-15 | 168.10 |
| 2002-04-16 | 169.24 |
| 2002-04-17 | 170.31 |
| 2002-04-18 | 168.41 |
| 2002-04-19 | 168.07 |
| 2002-04-22 | 166.07 |
| 2002-04-23 | 164.25 |
| 2002-04-24 | 162.31 |
| 2002-04-25 | 162.99 |
| 2002-04-26 | 162.16 |
| 2002-04-29 | 160.49 |
| 2002-04-30 | 160.09 |
| 2002-05-01 | 161.08 |
| 2002-05-02 | 161.25 |
| 2002-05-03 | 155.32 |
| 2002-05-06 | 153.67 |
| 2002-05-07 | 150.21 |
| 2002-05-08 | 152.43 |
| 2002-05-09 | 154.34 |
| 2002-05-10 | 153.77 |
| 2002-05-13 | 150.75 |
| 2002-05-14 | 148.55 |
| 2002-05-15 | 151.94 |
| 2002-05-16 | 155.05 |
| 2002-05-17 | 158.29 |
| 2002-05-20 | 157.07 |
| 2002-05-21 | 156.17 |
| 2002-05-22 | 157.26 |
| 2002-05-23 | 156.97 |
| 2002-05-24 | 158.54 |
| 2002-05-27 | . |
| 2002-05-28 | 160.40 |
| 2002-05-29 | 160.98 |
| 2002-05-30 | 161.25 |
| 2002-05-31 | 162.75 |
| 2002-06-03 | 163.66 |
| 2002-06-04 | 162.22 |
| 2002-06-05 | 158.56 |
| 2002-06-06 | 159.26 |
| 2002-06-07 | 159.04 |
| 2002-06-10 | 157.99 |
| 2002-06-11 | 148.19 |
| 2002-06-12 | 146.97 |
| 2002-06-13 | 145.19 |
| 2002-06-14 | 141.49 |
| 2002-06-17 | 138.82 |
| 2002-06-18 | 144.55 |
| 2002-06-19 | 145.08 |
| 2002-06-20 | 150.25 |
| 2002-06-21 | 151.71 |
| 2002-06-24 | 151.22 |
| 2002-06-25 | 149.63 |
| 2002-06-26 | 145.08 |
| 2002-06-27 | 145.69 |
| 2002-06-28 | 145.92 |
| 2002-07-01 | 143.74 |
| 2002-07-02 | 141.59 |
| 2002-07-03 | 144.34 |
| 2002-07-04 | . |
| 2002-07-05 | 144.24 |
| 2002-07-08 | 147.00 |
| 2002-07-09 | 146.04 |
| 2002-07-10 | 143.22 |
| 2002-07-11 | 139.16 |
| 2002-07-12 | 141.13 |
| 2002-07-15 | 139.94 |
| 2002-07-16 | 137.63 |
| 2002-07-17 | 134.17 |
| 2002-07-18 | 135.74 |
| 2002-07-19 | 131.26 |
| 2002-07-22 | 133.18 |
| 2002-07-23 | 132.39 |
| 2002-07-24 | 128.52 |
| 2002-07-25 | 132.28 |
| 2002-07-26 | 127.46 |
| 2002-07-29 | 127.36 |
| 2002-07-30 | 131.42 |
| 2002-07-31 | 136.05 |
| 2002-08-01 | 133.25 |
| 2002-08-02 | 130.78 |
| 2002-08-05 | 125.48 |
| 2002-08-06 | 121.87 |
| 2002-08-07 | 124.91 |
| 2002-08-08 | 124.62 |
| 2002-08-09 | 125.22 |
| 2002-08-12 | 125.83 |
| 2002-08-13 | 124.94 |
| 2002-08-14 | 124.28 |
| 2002-08-15 | 125.46 |
| 2002-08-16 | 127.26 |
| 2002-08-19 | 129.87 |
| 2002-08-20 | 134.87 |
| 2002-08-21 | 137.30 |
| 2002-08-22 | 134.39 |
| 2002-08-23 | 130.63 |
| 2002-08-26 | 134.37 |
| 2002-08-27 | 135.36 |
| 2002-08-28 | 132.30 |
| 2002-08-29 | 130.66 |
| 2002-08-30 | 131.88 |
| 2002-09-02 | . |
| 2002-09-03 | 130.17 |
| 2002-09-04 | 128.11 |
| 2002-09-05 | 128.22 |
| 2002-09-06 | 128.24 |
| 2002-09-09 | 128.34 |
| 2002-09-10 | 126.67 |
| 2002-09-11 | 127.85 |
| 2002-09-12 | 130.39 |
| 2002-09-13 | 132.28 |
| 2002-09-16 | 134.15 |
| 2002-09-17 | 133.87 |
| 2002-09-18 | 130.96 |
| 2002-09-19 | 127.57 |
| 2002-09-20 | 126.19 |
| 2002-09-23 | 122.10 |
| 2002-09-24 | 122.57 |
| 2002-09-25 | 120.91 |
| 2002-09-26 | 119.78 |
| 2002-09-27 | 123.00 |
| 2002-09-30 | 123.19 |
| 2002-10-01 | 122.41 |
| 2002-10-02 | 119.34 |
| 2002-10-03 | 118.68 |
| 2002-10-04 | 117.33 |
| 2002-10-07 | 118.23 |
| 2002-10-08 | 118.27 |
| 2002-10-09 | 118.32 |
| 2002-10-10 | 116.90 |
| 2002-10-11 | 118.74 |
| 2002-10-14 | 119.69 |
| 2002-10-15 | 120.86 |
| 2002-10-16 | 122.24 |
| 2002-10-17 | 116.28 |
| 2002-10-18 | 113.53 |
| 2002-10-21 | 115.25 |
| 2002-10-22 | 118.62 |
| 2002-10-23 | 121.58 |
| 2002-10-24 | 122.01 |
| 2002-10-25 | 121.20 |
| 2002-10-28 | 122.78 |
| 2002-10-29 | 121.40 |
| 2002-10-30 | 117.14 |
| 2002-10-31 | 117.23 |
| 2002-11-01 | 117.62 |
| 2002-11-04 | 119.17 |
| 2002-11-05 | 118.55 |
| 2002-11-06 | 118.53 |
| 2002-11-07 | 121.39 |
| 2002-11-08 | 120.81 |
| 2002-11-11 | 116.50 |
| 2002-11-12 | 115.61 |
| 2002-11-13 | 116.86 |
| 2002-11-14 | 118.14 |
| 2002-11-15 | 120.87 |
| 2002-11-18 | 120.59 |
| 2002-11-19 | 119.41 |
| 2002-11-20 | 118.72 |
| 2002-11-21 | 124.47 |
| 2002-11-22 | 127.96 |
| 2002-11-25 | 127.70 |
| 2002-11-26 | 129.08 |
| 2002-11-27 | 126.93 |
| 2002-11-28 | . |
| 2002-11-29 | 130.52 |
| 2002-12-02 | 134.67 |
| 2002-12-03 | 129.07 |
| 2002-12-04 | 124.60 |
| 2002-12-05 | 125.49 |
| 2002-12-06 | 126.05 |
| 2002-12-09 | 127.61 |
| 2002-12-10 | 127.98 |
| 2002-12-11 | 126.98 |
| 2002-12-12 | 126.57 |
| 2002-12-13 | 125.22 |
| 2002-12-16 | 124.71 |
| 2002-12-17 | 125.82 |
| 2002-12-18 | 126.27 |
| 2002-12-19 | 126.07 |
| 2002-12-20 | 127.70 |
| 2002-12-23 | 133.82 |
| 2002-12-24 | 132.16 |
| 2002-12-25 | . |
| 2002-12-26 | 132.16 |
| 2002-12-27 | 132.19 |
| 2002-12-30 | 132.24 |
| 2002-12-31 | 133.37 |
| 2003-01-01 | . |
| 2003-01-02 | 132.99 |
| 2003-01-03 | 134.48 |
| 2003-01-06 | 138.30 |
| 2003-01-07 | 139.11 |
| 2003-01-08 | 137.35 |
| 2003-01-09 | 136.95 |
| 2003-01-10 | 137.55 |
| 2003-01-13 | 137.68 |
| 2003-01-14 | 138.63 |
| 2003-01-15 | 138.50 |
| 2003-01-16 | 137.55 |
| 2003-01-17 | 137.37 |
| 2003-01-20 | . |
| 2003-01-21 | 135.10 |
| 2003-01-22 | 133.02 |
| 2003-01-23 | 133.20 |
| 2003-01-24 | 131.57 |
| 2003-01-27 | 131.08 |
| 2003-01-28 | 128.71 |
| 2003-01-29 | 129.49 |
| 2003-01-30 | 128.89 |
| 2003-01-31 | 127.58 |
| 2003-02-03 | 124.99 |
| 2003-02-04 | 124.63 |
| 2003-02-05 | 123.58 |
| 2003-02-06 | 121.96 |
| 2003-02-07 | 122.32 |
| 2003-02-10 | 121.51 |
| 2003-02-11 | 119.13 |
| 2003-02-12 | 120.22 |
| 2003-02-13 | 118.94 |
| 2003-02-14 | 117.17 |
| 2003-02-17 | . |
| 2003-02-18 | 116.17 |
| 2003-02-19 | 112.81 |
| 2003-02-20 | 111.10 |
| 2003-02-21 | 110.61 |
| 2003-02-24 | 111.78 |
| 2003-02-25 | 108.27 |
| 2003-02-26 | 111.41 |
| 2003-02-27 | 110.66 |
| 2003-02-28 | 113.59 |
| 2003-03-03 | 114.98 |
| 2003-03-04 | 114.52 |
| 2003-03-05 | 115.30 |
| 2003-03-06 | 114.92 |
| 2003-03-07 | 114.61 |
| 2003-03-10 | 114.97 |
| 2003-03-11 | 113.93 |
| 2003-03-12 | 109.57 |
| 2003-03-13 | 108.10 |
| 2003-03-14 | 109.61 |
| 2003-03-17 | 111.78 |
| 2003-03-18 | 114.29 |
| 2003-03-19 | 114.88 |
| 2003-03-20 | 113.79 |
| 2003-03-21 | 114.61 |
| 2003-03-24 | 114.00 |
| 2003-03-25 | 115.40 |
| 2003-03-26 | 116.16 |
| 2003-03-27 | 116.16 |
| 2003-03-28 | 117.34 |
| 2003-03-31 | 117.46 |
| 2003-04-01 | 115.62 |
| 2003-04-02 | 114.34 |
| 2003-04-03 | 115.32 |
| 2003-04-04 | 117.70 |
| 2003-04-07 | 120.83 |
| 2003-04-08 | 120.12 |
| 2003-04-09 | 119.73 |
| 2003-04-10 | 121.93 |
| 2003-04-11 | 121.01 |
| 2003-04-14 | 119.14 |
| 2003-04-15 | 119.71 |
| 2003-04-16 | 122.06 |
| 2003-04-17 | 120.85 |
| 2003-04-18 | . |
| 2003-04-21 | 120.57 |
| 2003-04-22 | 123.31 |
| 2003-04-23 | 124.45 |
| 2003-04-24 | 124.30 |
| 2003-04-25 | 123.78 |
| 2003-04-28 | 122.93 |
| 2003-04-29 | 123.66 |
| 2003-04-30 | 125.64 |
| 2003-05-01 | 127.05 |
| 2003-05-02 | 126.56 |
| 2003-05-05 | 127.30 |
| 2003-05-06 | 128.00 |
| 2003-05-07 | 128.35 |
| 2003-05-08 | 129.01 |
| 2003-05-09 | 128.70 |
| 2003-05-12 | 130.63 |
| 2003-05-13 | 129.45 |
| 2003-05-14 | 127.75 |
| 2003-05-15 | 123.10 |
| 2003-05-16 | 122.77 |
| 2003-05-19 | 123.72 |
| 2003-05-20 | 122.23 |
| 2003-05-21 | 123.10 |
| 2003-05-22 | 122.86 |
| 2003-05-23 | 120.93 |
| 2003-05-26 | . |
| 2003-05-27 | 119.90 |
| 2003-05-28 | 117.67 |
| 2003-05-29 | 117.52 |
| 2003-05-30 | 119.72 |
| 2003-06-02 | 121.51 |
| 2003-06-03 | 120.69 |
| 2003-06-04 | 120.98 |
| 2003-06-05 | 124.16 |
| 2003-06-06 | 123.81 |
| 2003-06-09 | 123.34 |
| 2003-06-10 | 123.94 |
| 2003-06-11 | 125.54 |
| 2003-06-12 | 127.24 |
| 2003-06-13 | 129.54 |
| 2003-06-16 | 130.71 |
| 2003-06-17 | 130.96 |
| 2003-06-18 | 130.48 |
| 2003-06-19 | 129.93 |
| 2003-06-20 | 128.48 |
| 2003-06-23 | 127.21 |
| 2003-06-24 | 126.32 |
| 2003-06-25 | 127.84 |
| 2003-06-26 | 126.50 |
| 2003-06-27 | 127.05 |
| 2003-06-30 | 127.43 |
| 2003-07-01 | 128.65 |
| 2003-07-02 | 128.99 |
| 2003-07-03 | 132.12 |
| 2003-07-04 | . |
| 2003-07-07 | 131.18 |
| 2003-07-08 | 129.46 |
| 2003-07-09 | 129.69 |
| 2003-07-10 | 131.41 |
| 2003-07-11 | 131.20 |
| 2003-07-14 | 132.69 |
| 2003-07-15 | 132.15 |
| 2003-07-16 | 132.42 |
| 2003-07-17 | 129.95 |
| 2003-07-18 | 129.33 |
| 2003-07-21 | 131.27 |
| 2003-07-22 | 129.76 |
| 2003-07-23 | 131.94 |
| 2003-07-24 | 133.50 |
| 2003-07-25 | 133.49 |
| 2003-07-28 | 134.04 |
| 2003-07-29 | 132.40 |
| 2003-07-30 | 130.23 |
| 2003-07-31 | 129.32 |
| 2003-08-01 | 131.21 |
| 2003-08-04 | 130.40 |
| 2003-08-05 | 128.91 |
| 2003-08-06 | 128.80 |
| 2003-08-07 | 130.56 |
| 2003-08-08 | 132.32 |
| 2003-08-11 | 133.49 |
| 2003-08-12 | 134.14 |
| 2003-08-13 | 135.24 |
| 2003-08-14 | 136.18 |
| 2003-08-15 | 137.52 |
| 2003-08-18 | 136.35 |
| 2003-08-19 | 136.73 |
| 2003-08-20 | 138.67 |
| 2003-08-21 | 137.28 |
| 2003-08-22 | 137.86 |
| 2003-08-25 | 139.64 |
| 2003-08-26 | 137.24 |
| 2003-08-27 | 136.77 |
| 2003-08-28 | 137.74 |
| 2003-08-29 | 140.87 |
| 2003-09-01 | . |
| 2003-09-02 | 137.67 |
| 2003-09-03 | 138.38 |
| 2003-09-04 | 139.28 |
| 2003-09-05 | 140.75 |
| 2003-09-08 | 141.45 |
| 2003-09-09 | 143.53 |
| 2003-09-10 | 142.82 |
| 2003-09-11 | 141.62 |
| 2003-09-12 | 143.45 |
| 2003-09-15 | 145.03 |
| 2003-09-16 | 145.19 |
| 2003-09-17 | 145.77 |
| 2003-09-18 | 146.52 |
| 2003-09-19 | 148.62 |
| 2003-09-22 | 149.34 |
| 2003-09-23 | 146.35 |
| 2003-09-24 | 147.85 |
| 2003-09-25 | 146.55 |
| 2003-09-26 | 145.82 |
| 2003-09-29 | 144.70 |
| 2003-09-30 | 145.49 |
| 2003-10-01 | 146.80 |
| 2003-10-02 | 148.31 |
| 2003-10-03 | 150.98 |
| 2003-10-06 | 152.71 |
| 2003-10-07 | 154.38 |
| 2003-10-08 | 155.68 |
| 2003-10-09 | 155.84 |
| 2003-10-10 | 155.15 |
| 2003-10-13 | 155.33 |
| 2003-10-14 | 154.18 |
| 2003-10-15 | 153.75 |
| 2003-10-16 | 152.23 |
| 2003-10-17 | 151.55 |
| 2003-10-20 | 153.01 |
| 2003-10-21 | 153.75 |
| 2003-10-22 | 155.44 |
| 2003-10-23 | 153.39 |
| 2003-10-24 | 153.41 |
| 2003-10-27 | 153.37 |
| 2003-10-28 | 153.30 |
| 2003-10-29 | 155.86 |
| 2003-10-30 | 157.69 |
| 2003-10-31 | 157.08 |
| 2003-11-03 | 156.01 |
| 2003-11-04 | 156.57 |
| 2003-11-05 | 158.69 |
| 2003-11-06 | 158.94 |
| 2003-11-07 | 159.47 |
| 2003-11-10 | 160.29 |
| 2003-11-11 | 158.42 |
| 2003-11-12 | 156.93 |
| 2003-11-13 | 158.65 |
| 2003-11-14 | 158.30 |
| 2003-11-17 | 156.49 |
| 2003-11-18 | 156.33 |
| 2003-11-19 | 157.24 |
| 2003-11-20 | 156.85 |
| 2003-11-21 | 157.54 |
| 2003-11-24 | 156.18 |
| 2003-11-25 | 156.36 |
| 2003-11-26 | 157.53 |
| 2003-11-27 | . |
| 2003-11-28 | 155.87 |
| 2003-12-01 | 155.48 |
| 2003-12-02 | 158.88 |
| 2003-12-03 | 160.87 |
| 2003-12-04 | 160.74 |
| 2003-12-05 | 162.63 |
| 2003-12-08 | 163.33 |
| 2003-12-09 | 161.79 |
| 2003-12-10 | 164.30 |
| 2003-12-11 | 162.67 |
| 2003-12-12 | 163.74 |
| 2003-12-15 | 164.84 |
| 2003-12-16 | 159.17 |
| 2003-12-17 | 158.71 |
| 2003-12-18 | 158.10 |
| 2003-12-19 | 156.79 |
| 2003-12-22 | 155.59 |
| 2003-12-23 | 157.17 |
| 2003-12-24 | 159.13 |
| 2003-12-25 | . |
| 2003-12-26 | 158.81 |
| 2003-12-29 | 159.58 |
| 2003-12-30 | 160.38 |
| 2003-12-31 | 161.75 |
| 2004-01-01 | . |
| 2004-01-02 | 162.21 |
| 2004-01-05 | 163.02 |
| 2004-01-06 | 162.55 |
| 2004-01-07 | 162.94 |
| 2004-01-08 | 162.74 |
| 2004-01-09 | 163.68 |
| 2004-01-12 | 162.27 |
| 2004-01-13 | 163.41 |
| 2004-01-14 | 163.14 |
| 2004-01-15 | 162.94 |
| 2004-01-16 | 163.24 |
| 2004-01-19 | . |
| 2004-01-20 | 165.83 |
| 2004-01-21 | 167.33 |
| 2004-01-22 | 169.83 |
| 2004-01-23 | 169.95 |
| 2004-01-26 | 169.43 |
| 2004-01-27 | 171.26 |
| 2004-01-28 | 169.39 |
| 2004-01-29 | 163.48 |
| 2004-01-30 | 163.32 |
| 2004-02-02 | 162.50 |
| 2004-02-03 | 163.37 |
| 2004-02-04 | 162.22 |
| 2004-02-05 | 164.35 |
| 2004-02-06 | 166.92 |
| 2004-02-09 | 169.21 |
| 2004-02-10 | 169.64 |
| 2004-02-11 | 171.02 |
| 2004-02-12 | 175.11 |
| 2004-02-13 | 174.84 |
| 2004-02-16 | . |
| 2004-02-17 | 175.41 |
| 2004-02-18 | 178.30 |
| 2004-02-19 | 179.10 |
| 2004-02-20 | 176.76 |
| 2004-02-23 | 174.91 |
| 2004-02-24 | 175.84 |
| 2004-02-25 | 176.05 |
| 2004-02-26 | 175.68 |
| 2004-02-27 | 177.85 |
| 2004-03-01 | 177.62 |
| 2004-03-02 | 175.04 |
| 2004-03-03 | 169.01 |
| 2004-03-04 | 171.99 |
| 2004-03-05 | 175.19 |
| 2004-03-08 | 173.49 |
| 2004-03-09 | 175.44 |
| 2004-03-10 | 171.36 |
| 2004-03-11 | 167.96 |
| 2004-03-12 | 161.83 |
| 2004-03-15 | 163.35 |
| 2004-03-16 | 165.25 |
| 2004-03-17 | 164.15 |
| 2004-03-18 | 167.13 |
| 2004-03-19 | 168.11 |
| 2004-03-22 | 168.31 |
| 2004-03-23 | 168.60 |
| 2004-03-24 | 168.61 |
| 2004-03-25 | 169.06 |
| 2004-03-26 | 170.68 |
| 2004-03-29 | 172.29 |
| 2004-03-30 | 174.84 |
| 2004-03-31 | 177.23 |
| 2004-04-01 | 180.71 |
| 2004-04-02 | 179.81 |
| 2004-04-05 | 181.28 |
| 2004-04-06 | 184.43 |
| 2004-04-07 | 185.49 |
| 2004-04-08 | 184.96 |
| 2004-04-09 | . |
| 2004-04-12 | 185.90 |
| 2004-04-13 | 184.59 |
| 2004-04-14 | 182.06 |
| 2004-04-15 | 183.08 |
| 2004-04-16 | 184.47 |
| 2004-04-19 | 184.90 |
| 2004-04-20 | 182.88 |
| 2004-04-21 | 181.04 |
| 2004-04-22 | 178.55 |
| 2004-04-23 | 179.71 |
| 2004-04-26 | 180.82 |
| 2004-04-27 | 180.78 |
| 2004-04-28 | 178.03 |
| 2004-04-29 | 174.85 |
| 2004-04-30 | 175.96 |
| 2004-05-03 | 172.06 |
| 2004-05-04 | 173.92 |
| 2004-05-05 | 176.66 |
| 2004-05-06 | 176.48 |
| 2004-05-07 | 170.01 |
| 2004-05-10 | 166.34 |
| 2004-05-11 | 166.77 |
| 2004-05-12 | 170.58 |
| 2004-05-13 | 169.64 |
| 2004-05-14 | 168.80 |
| 2004-05-17 | 170.08 |
| 2004-05-18 | 170.50 |
| 2004-05-19 | 173.84 |
| 2004-05-20 | 171.40 |
| 2004-05-21 | 172.96 |
| 2004-05-24 | 171.83 |
| 2004-05-25 | 173.20 |
| 2004-05-26 | 174.40 |
| 2004-05-27 | 179.02 |
| 2004-05-28 | 176.97 |
| 2004-05-31 | . |
| 2004-06-01 | 176.18 |
| 2004-06-02 | 174.11 |
| 2004-06-03 | 170.50 |
| 2004-06-04 | 169.79 |
| 2004-06-07 | 172.22 |
| 2004-06-08 | 170.91 |
| 2004-06-09 | 169.16 |
| 2004-06-10 | 173.24 |
| 2004-06-11 | . |
| 2004-06-14 | 172.74 |
| 2004-06-15 | 171.25 |
| 2004-06-16 | 168.91 |
| 2004-06-17 | 168.29 |
| 2004-06-18 | 169.62 |
| 2004-06-21 | 169.43 |
| 2004-06-22 | 167.49 |
| 2004-06-23 | 167.89 |
| 2004-06-24 | 169.80 |
| 2004-06-25 | 170.44 |
| 2004-06-28 | 170.59 |
| 2004-06-29 | 169.12 |
| 2004-06-30 | 173.68 |
| 2004-07-01 | 174.27 |
| 2004-07-02 | 177.87 |
| 2004-07-05 | . |
| 2004-07-06 | 185.01 |
| 2004-07-07 | 186.23 |
| 2004-07-08 | 185.54 |
| 2004-07-09 | 184.70 |
| 2004-07-12 | 185.23 |
| 2004-07-13 | 183.33 |
| 2004-07-14 | 181.85 |
| 2004-07-15 | 181.23 |
| 2004-07-16 | 183.46 |
| 2004-07-19 | 185.32 |
| 2004-07-20 | 183.47 |
| 2004-07-21 | 180.55 |
| 2004-07-22 | 181.47 |
| 2004-07-23 | 179.13 |
| 2004-07-26 | 178.90 |
| 2004-07-27 | 179.91 |
| 2004-07-28 | 181.10 |
| 2004-07-29 | 180.69 |
| 2004-07-30 | 185.32 |
| 2004-08-02 | 189.05 |
| 2004-08-03 | 187.79 |
| 2004-08-04 | 186.28 |
| 2004-08-05 | 189.08 |
| 2004-08-06 | 190.80 |
| 2004-08-09 | 189.92 |
| 2004-08-10 | 190.66 |
| 2004-08-11 | 189.40 |
| 2004-08-12 | 190.40 |
| 2004-08-13 | 190.25 |
| 2004-08-16 | 190.34 |
| 2004-08-17 | 187.75 |
| 2004-08-18 | 185.47 |
| 2004-08-19 | 187.77 |
| 2004-08-20 | 188.29 |
| 2004-08-23 | 188.33 |
| 2004-08-24 | 186.04 |
| 2004-08-25 | 185.91 |
| 2004-08-26 | 186.81 |
| 2004-08-27 | 189.85 |
| 2004-08-30 | 187.55 |
| 2004-08-31 | 189.60 |
| 2004-09-01 | 189.94 |
| 2004-09-02 | 193.04 |
| 2004-09-03 | 189.56 |
| 2004-09-06 | . |
| 2004-09-07 | 194.29 |
| 2004-09-08 | 196.10 |
| 2004-09-09 | 197.02 |
| 2004-09-10 | 201.32 |
| 2004-09-13 | 201.83 |
| 2004-09-14 | 207.24 |
| 2004-09-15 | 203.03 |
| 2004-09-16 | 203.86 |
| 2004-09-17 | 203.66 |
| 2004-09-20 | 203.53 |
| 2004-09-21 | 201.91 |
| 2004-09-22 | 204.07 |
| 2004-09-23 | 206.14 |
| 2004-09-24 | 206.90 |
| 2004-09-27 | 211.31 |
| 2004-09-28 | 212.07 |
| 2004-09-29 | 210.40 |
| 2004-09-30 | 215.10 |
| 2004-10-01 | 213.24 |
| 2004-10-04 | 213.66 |
| 2004-10-05 | 216.93 |
| 2004-10-06 | 218.85 |
| 2004-10-07 | 215.98 |
| 2004-10-08 | 217.58 |
| 2004-10-11 | 217.21 |
| 2004-10-12 | 217.91 |
| 2004-10-13 | 217.63 |
| 2004-10-14 | 217.12 |
| 2004-10-15 | 218.46 |
| 2004-10-18 | 217.58 |
| 2004-10-19 | 217.68 |
| 2004-10-20 | 219.39 |
| 2004-10-21 | 219.41 |
| 2004-10-22 | 218.33 |
| 2004-10-25 | 219.12 |
| 2004-10-26 | 221.45 |
| 2004-10-27 | 227.03 |
| 2004-10-28 | 227.33 |
| 2004-10-29 | 227.17 |
| 2004-11-01 | 227.26 |
| 2004-11-02 | 228.70 |
| 2004-11-03 | 234.39 |
| 2004-11-04 | 234.33 |
| 2004-11-05 | 236.62 |
| 2004-11-08 | 233.75 |
| 2004-11-09 | 232.08 |
| 2004-11-10 | 235.97 |
| 2004-11-11 | 236.67 |
| 2004-11-12 | 238.25 |
| 2004-11-15 | 238.14 |
| 2004-11-16 | 237.37 |
| 2004-11-17 | 237.67 |
| 2004-11-18 | 234.61 |
| 2004-11-19 | 235.45 |
| 2004-11-22 | 232.24 |
| 2004-11-23 | 234.78 |
| 2004-11-24 | 234.43 |
| 2004-11-25 | . |
| 2004-11-26 | 240.01 |
| 2004-11-29 | 240.57 |
| 2004-11-30 | 236.93 |
| 2004-12-01 | 235.32 |
| 2004-12-02 | 236.22 |
| 2004-12-03 | 239.62 |
| 2004-12-06 | 241.30 |
| 2004-12-07 | 239.26 |
| 2004-12-08 | 233.26 |
| 2004-12-09 | 233.44 |
| 2004-12-10 | 235.68 |
| 2004-12-13 | 238.90 |
| 2004-12-14 | 237.85 |
| 2004-12-15 | 239.41 |
| 2004-12-16 | 240.26 |
| 2004-12-17 | 243.32 |
| 2004-12-20 | 245.27 |
| 2004-12-21 | 245.92 |
| 2004-12-22 | 246.71 |
| 2004-12-23 | 246.37 |
| 2004-12-24 | . |
| 2004-12-27 | 249.98 |
| 2004-12-28 | 250.11 |
| 2004-12-29 | 248.35 |
| 2004-12-30 | 250.33 |
| 2004-12-31 | 252.90 |
| 2005-01-03 | 250.62 |
| 2005-01-04 | 248.10 |
| 2005-01-05 | 246.80 |
| 2005-01-06 | 247.46 |
| 2005-01-07 | 251.32 |
| 2005-01-10 | 250.35 |
| 2005-01-11 | 253.44 |
| 2005-01-12 | 257.00 |
| 2005-01-13 | 254.88 |
| 2005-01-14 | 252.14 |
| 2005-01-17 | . |
| 2005-01-18 | 251.85 |
| 2005-01-19 | 254.57 |
| 2005-01-20 | 252.31 |
| 2005-01-21 | 251.61 |
| 2005-01-24 | 251.76 |
| 2005-01-25 | 247.99 |
| 2005-01-26 | 251.17 |
| 2005-01-27 | 256.33 |
#2005-01-28| 253.50
#2005-01-31| 252.54
#2005-02-01| 255.10
#2005-02-02| 257.36
#2005-02-03| 259.54
#2005-02-04| 261.05
#2005-02-07| 265.11
#2005-02-08| 260.71
#2005-02-09| 259.79
#2005-02-10| 261.07
#2005-02-11| 259.71
#2005-02-14| 259.98
#2005-02-15| 258.90
#2005-02-16| 258.01
#2005-02-17| 262.38
#2005-02-18| 263.70
#2005-02-21| .
#2005-02-22| 263.99
#2005-02-23| 265.85
#2005-02-24| 267.00
#2005-02-25| 267.85
#2005-02-28| 270.16
#2005-03-01| 271.85
#2005-03-02| 274.37
#2005-03-03| 274.30
#2005-03-04| 278.64
#2005-03-07| 275.76
#2005-03-08| 278.52
#2005-03-09| 277.06
#2005-03-10| 274.51
#2005-03-11| 277.15
#2005-03-14| 274.82
#2005-03-15| 277.24
#2005-03-16| 282.40
#2005-03-17| 280.50
#2005-03-18| 281.58
#2005-03-21| 283.81
#2005-03-22| 285.59
#2005-03-23| 278.27
#2005-03-24| 274.73
#2005-03-25| .
#2005-03-28| 273.75
#2005-03-29| 271.12
#2005-03-30| 271.96
#2005-03-31| 272.81
#2005-04-01| 274.48
#2005-04-04| 270.99
#2005-04-05| 275.73
#2005-04-06| 274.16
#2005-04-07| 276.75
#2005-04-08| 279.35
#2005-04-11| 277.97
#2005-04-12| 277.58
#2005-04-13| 279.95
#2005-04-14| 272.85
#2005-04-15| 262.21
#2005-04-18| 253.77
#2005-04-19| 262.97
#2005-04-20| 267.31
#2005-04-21| 264.44
#2005-04-22| 267.35
#2005-04-25| 265.97
#2005-04-26| 264.07
#2005-04-27| 261.27
#2005-04-28| 261.73
#2005-04-29| 262.46
#2005-05-02| 260.97
#2005-05-03| 257.92
#2005-05-04| 254.82
#2005-05-05| 256.31
#2005-05-06| 256.72
#2005-05-09| 256.79
#2005-05-10| 259.22
#2005-05-11| 261.66
#2005-05-12| 257.56
#2005-05-13| 252.35
#2005-05-16| 241.98
#2005-05-17| 239.52
#2005-05-18| 245.02
#2005-05-19| 247.50
#2005-05-20| 248.17
#2005-05-23| 252.22
#2005-05-24| 255.74
#2005-05-25| 254.86
#2005-05-26| 253.50
#2005-05-27| 252.99
#2005-05-30| .
#2005-05-31| 247.36
#2005-06-01| 247.77
#2005-06-02| 251.37
#2005-06-03| 252.75
#2005-06-06| 256.25
#2005-06-07| 258.34
#2005-06-08| 264.26
#2005-06-09| 267.07
#2005-06-10| 266.75
#2005-06-13| 266.48
#2005-06-14| 270.54
#2005-06-15| 273.02
#2005-06-16| 274.40
#2005-06-17| 279.20
#2005-06-20| 281.87
#2005-06-21| 283.79
#2005-06-22| 282.68
#2005-06-23| 280.08
#2005-06-24| 276.35
#2005-06-27| 277.84
#2005-06-28| 286.72
#2005-06-29| 283.29
#2005-06-30| 282.14
#2005-07-01| 276.53
#2005-07-04| .
#2005-07-05| 276.88
#2005-07-06| 275.72
#2005-07-07| 272.48
#2005-07-08| 273.78
#2005-07-11| 277.48
#2005-07-12| 282.00
#2005-07-13| 279.84
#2005-07-14| 281.38
#2005-07-15| 280.55
#2005-07-18| 282.09
#2005-07-19| 279.10
#2005-07-20| 279.87
#2005-07-21| 286.28
#2005-07-22| 290.18
#2005-07-25| 290.68
#2005-07-26| 288.96
#2005-07-27| 290.02
#2005-07-28| 288.56
#2005-07-29| 288.04
#2005-08-01| 286.71
#2005-08-02| 285.87
#2005-08-03| 288.61
#2005-08-04| 290.02
#2005-08-05| 285.89
#2005-08-08| 285.28
#2005-08-09| 284.64
#2005-08-10| 287.84
#2005-08-11| 293.77
#2005-08-12| 292.79
#2005-08-15| 291.00
#2005-08-16| 295.56
#2005-08-17| 294.53
#2005-08-18| 289.29
#2005-08-19| 289.07
#2005-08-22| 296.24
#2005-08-23| 304.99
#2005-08-24| 304.67
#2005-08-25| 305.32
#2005-08-26| 306.64
#2005-08-29| 300.27
#2005-08-30| 300.59
#2005-08-31| 302.04
#2005-09-01| 309.52
#2005-09-02| 307.50
#2005-09-05| .
#2005-09-06| 311.27
#2005-09-07| 314.37
#2005-09-08| 312.76
#2005-09-09| 313.36
#2005-09-12| 314.09
#2005-09-13| 315.33
#2005-09-14| 320.26
#2005-09-15| 314.27
#2005-09-16| 315.97
#2005-09-19| 313.59
#2005-09-20| 319.06
#2005-09-21| 322.28
#2005-09-22| 321.32
#2005-09-23| 322.68
#2005-09-26| 326.89
#2005-09-27| 324.38
#2005-09-28| 322.40
#2005-09-29| 324.28
#2005-09-30| 321.13
#2005-10-03| 323.30
#2005-10-04| 325.92
#2005-10-05| 315.35
#2005-10-06| 307.05
#2005-10-07| 310.10
#2005-10-10| 318.42
#2005-10-11| 315.98
#2005-10-12| 311.11
#2005-10-13| 305.18
#2005-10-14| 307.87
#2005-10-17| 311.19
#2005-10-18| 307.71
#2005-10-19| 306.48
#2005-10-20| 301.98
#2005-10-21| 297.74
#2005-10-24| 295.29
#2005-10-25| 298.55
#2005-10-26| 304.10
#2005-10-27| 304.86
#2005-10-28| 296.85
#2005-10-31| 302.73
#2005-11-01| 306.21
#2005-11-02| 303.32
#2005-11-03| 306.25
#2005-11-04| 304.00
#2005-11-07| 305.66
#2005-11-08| 309.49
#2005-11-09| 308.58
#2005-11-10| 308.35
#2005-11-11| 309.07
#2005-11-14| 308.52
#2005-11-15| 308.62
#2005-11-16| 307.42
#2005-11-17| 309.16
#2005-11-18| 313.18
#2005-11-21| 317.81
#2005-11-22| 313.49
#2005-11-23| 317.60
#2005-11-24| .
#2005-11-25| 315.54
#2005-11-28| 317.25
#2005-11-29| 317.87
#2005-11-30| 317.32
#2005-12-01| 317.20
#2005-12-02| 322.13
#2005-12-05| 324.41
#2005-12-06| 325.76
#2005-12-07| 323.59
#2005-12-08| 319.82
#2005-12-09| 318.60
#2005-12-12| 320.11
#2005-12-13| 316.97
#2005-12-14| 320.68
#2005-12-15| 318.59
#2005-12-16| 324.88
#2005-12-19| 326.63
#2005-12-20| 321.97
#2005-12-21| 322.09
#2005-12-22| 322.96
#2005-12-23| 323.21
#2005-12-26| .
#2005-12-27| 322.41
#2005-12-28| 328.66
#2005-12-29| 328.32
#2005-12-30| 328.02
#2006-01-02| .
#2006-01-03| 332.72
#2006-01-04| 336.75
#2006-01-05| 338.30
#2006-01-06| 339.16
#2006-01-09| 341.28
#2006-01-10| 339.76
#2006-01-11| 341.87
#2006-01-12| 344.55
#2006-01-13| 343.26
#2006-01-16| .
#2006-01-17| 335.71
#2006-01-18| 324.56
#2006-01-19| 328.54
#2006-01-20| 329.40
#2006-01-23| 329.27
#2006-01-24| 328.91
#2006-01-25| 334.69
#2006-01-26| 335.64
#2006-01-27| 336.72
#2006-01-30| 334.06
#2006-01-31| 335.72
#2006-02-01| 335.97
#2006-02-02| 334.45
#2006-02-03| 329.57
#2006-02-06| 334.87
#2006-02-07| 335.99
#2006-02-08| 334.41
#2006-02-09| 342.01
#2006-02-10| 340.51
#2006-02-13| 336.58
#2006-02-14| 341.80
#2006-02-15| 339.01
#2006-02-16| 336.09
#2006-02-17| 336.93
#2006-02-20| .
#2006-02-21| 338.65
#2006-02-22| 347.10
#2006-02-23| 352.30
#2006-02-24| 349.56
#2006-02-27| 351.36
#2006-02-28| 359.05
#2006-03-01| 352.16
#2006-03-02| 356.79
#2006-03-03| 356.05
#2006-03-06| 356.52
#2006-03-07| 352.91
#2006-03-08| 357.80
#2006-03-09| 357.66
#2006-03-10| 359.65
#2006-03-13| 363.03
#2006-03-14| 364.01
#2006-03-15| 365.17
#2006-03-16| 365.24
#2006-03-17| 359.54
#2006-03-20| 359.74
#2006-03-21| 356.13
#2006-03-22| 362.93
#2006-03-23| 358.27
#2006-03-24| 357.86
#2006-03-27| 355.15
#2006-03-28| 355.96
#2006-03-29| 353.71
#2006-03-30| 360.70
#2006-03-31| 356.25
#2006-04-03| 361.99
#2006-04-04| 361.28
#2006-04-05| 363.79
#2006-04-06| 363.01
#2006-04-07| 361.16
#2006-04-10| 363.01
#2006-04-11| 364.29
#2006-04-12| 357.45
#2006-04-13| 353.10
#2006-04-14| .
#2006-04-17| 359.28
#2006-04-18| 360.70
#2006-04-19| 366.85
#2006-04-20| 363.26
#2006-04-21| 367.58
#2006-04-24| 364.80
#2006-04-25| 365.98
#2006-04-26| 379.16
#2006-04-27| 381.39
#2006-04-28| 384.62
#2006-05-01| 389.14
#2006-05-02| 384.57
#2006-05-03| 385.46
#2006-05-04| 385.55
#2006-05-05| 393.65
#2006-05-08| 392.38
#2006-05-09| 395.34
#2006-05-10| 392.74
#2006-05-11| 390.01
#2006-05-12| 382.63
#2006-05-15| 369.84
#2006-05-16| 377.45
#2006-05-17| 374.78
#2006-05-18| 368.24
#2006-05-19| 363.35
#2006-05-22| 362.15
#2006-05-23| 356.81
#2006-05-24| 353.47
#2006-05-25| 348.32
#2006-05-26| 354.39
#2006-05-29| .
#2006-05-30| 359.68
#2006-05-31| 349.53
#2006-06-01| 349.01
#2006-06-02| 352.56
#2006-06-05| 358.66
#2006-06-06| 350.10
#2006-06-07| 347.60
#2006-06-08| 345.67
#2006-06-09| 348.06
#2006-06-12| 346.85
#2006-06-13| 334.26
#2006-06-14| 332.83
#2006-06-15| 334.51
#2006-06-16| 344.48
#2006-06-19| 337.60
#2006-06-20| 336.96
#2006-06-21| 337.67
#2006-06-22| 343.04
#2006-06-23| 337.88
#2006-06-26| 334.41
#2006-06-27| 340.75
#2006-06-28| 335.86
#2006-06-29| 343.15
#2006-06-30| 353.87
#2006-07-03| 352.19
#2006-07-04| .
#2006-07-05| 346.77
#2006-07-06| 351.80
#2006-07-07| 353.79
#2006-07-10| 350.73
#2006-07-11| 347.42
#2006-07-12| 349.26
#2006-07-13| 349.48
#2006-07-14| 340.17
#2006-07-17| 331.19
#2006-07-18| 332.27
#2006-07-19| 332.31
#2006-07-20| 338.93
#2006-07-21| 336.39
#2006-07-24| 335.54
#2006-07-25| 341.89
#2006-07-26| 337.79
#2006-07-27| 346.08
#2006-07-28| 344.57
#2006-07-31| 347.42
#2006-08-01| 345.27
#2006-08-02| 340.48
#2006-08-03| 339.90
#2006-08-04| 338.01
#2006-08-07| 333.29
#2006-08-08| 337.16
#2006-08-09| 334.35
#2006-08-10| 330.06
#2006-08-11| 332.05
#2006-08-14| 332.97
#2006-08-15| 323.05
#2006-08-16| 322.85
#2006-08-17| 330.22
#2006-08-18| 331.28
#2006-08-21| 335.53
#2006-08-22| 330.24
#2006-08-23| 331.22
#2006-08-24| 328.85
#2006-08-25| 330.78
#2006-08-28| 331.12
#2006-08-29| 331.77
#2006-08-30| 334.28
#2006-08-31| 343.24
#2006-09-01| 341.42
#2006-09-04| .
#2006-09-05| 350.38
#2006-09-06| 345.65
#2006-09-07| 340.97
#2006-09-08| 336.19
#2006-09-11| 329.73
#2006-09-12| 333.44
#2006-09-13| 336.85
#2006-09-14| 339.28
#2006-09-15| 336.97
#2006-09-18| 341.05
#2006-09-19| 339.46
#2006-09-20| 333.84
#2006-09-21| 336.85
#2006-09-22| 335.73
#2006-09-25| 339.48
#2006-09-26| 347.46
#2006-09-27| 363.20
#2006-09-28| 358.49
#2006-09-29| 359.68
#2006-10-02| 364.73
#2006-10-03| 359.77
#2006-10-04| 356.55
#2006-10-05| 368.52
#2006-10-06| 368.84
#2006-10-09| 368.28
#2006-10-10| 370.19
#2006-10-11| 376.65
#2006-10-12| 371.75
#2006-10-13| 375.89
#2006-10-16| 378.85
#2006-10-17| 376.87
#2006-10-18| 377.17
#2006-10-19| 379.40
#2006-10-20| 379.91
#2006-10-23| 383.43
#2006-10-24| 382.78
#2006-10-25| 394.33
#2006-10-26| 394.46
#2006-10-27| 393.83
#2006-10-30| 388.86
#2006-10-31| 386.45
#2006-11-01| 390.33
#2006-11-02| 387.25
#2006-11-03| 386.00
#2006-11-06| 385.68
#2006-11-07| 393.11
#2006-11-08| 385.86
#2006-11-09| 386.16
#2006-11-10| 390.96
#2006-11-13| 390.38
#2006-11-14| 392.01
#2006-11-15| 394.09
#2006-11-16| 388.67
#2006-11-17| 392.26
#2006-11-20| 387.71
#2006-11-21| 395.47
#2006-11-22| 400.62
#2006-11-23| .
#2006-11-24| 406.60
#2006-11-27| 410.15
#2006-11-28| 401.28
#2006-11-29| 408.22
#2006-11-30| 409.99
#2006-12-01| 404.40
#2006-12-04| 401.83
#2006-12-05| 402.73
#2006-12-06| 403.58
#2006-12-07| 403.46
#2006-12-08| 402.61
#2006-12-11| 399.01
#2006-12-12| 398.03
#2006-12-13| 414.79
#2006-12-14| 425.32
#2006-12-15| 420.92
#2006-12-18| 426.11
#2006-12-19| 424.99
#2006-12-20| 430.88
#2006-12-21| 428.10
#2006-12-22| 429.42
#2006-12-25| .
#2006-12-26| 428.52
#2006-12-27| 435.35
#2006-12-28| 436.74
#2006-12-29| 437.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 442.61
#2007-01-04| 438.64
#2007-01-05| 429.49
#2007-01-08| 421.83
#2007-01-09| 427.34
#2007-01-10| 424.67
#2007-01-11| 425.52
#2007-01-12| 431.83
#2007-01-15| .
#2007-01-16| 435.87
#2007-01-17| 436.29
#2007-01-18| 437.76
#2007-01-19| 438.96
#2007-01-22| 441.61
#2007-01-23| 446.09
#2007-01-24| 440.12
#2007-01-25| 443.60
#2007-01-26| 440.41
#2007-01-29| 434.71
#2007-01-30| 438.23
#2007-01-31| 436.07
#2007-02-01| 433.03
#2007-02-02| 437.28
#2007-02-05| 438.08
#2007-02-06| 445.66
#2007-02-07| 445.72
#2007-02-08| 447.20
#2007-02-09| 442.81
#2007-02-12| 440.70
#2007-02-13| 441.51
#2007-02-14| 448.14
#2007-02-15| 448.88
#2007-02-16| 451.23
#2007-02-19| .
#2007-02-20| 447.17
#2007-02-21| 467.64
#2007-02-22| 467.95
#2007-02-23| 468.32
#2007-02-26| 475.60
#2007-02-27| 471.96
#2007-02-28| 459.47
#2007-03-01| 457.95
#2007-03-02| 455.93
#2007-03-05| 440.38
#2007-03-06| 444.16
#2007-03-07| 455.36
#2007-03-08| 450.49
#2007-03-09| 454.11
#2007-03-12| 466.02
#2007-03-13| 466.43
#2007-03-14| 458.49
#2007-03-15| 467.90
#2007-03-16| 472.52
#2007-03-19| 475.20
#2007-03-20| 479.71
#2007-03-21| 479.56
#2007-03-22| 497.64
#2007-03-23| 499.42
#2007-03-26| 503.38
#2007-03-27| 501.86
#2007-03-28| 497.97
#2007-03-29| 498.86
#2007-03-30| 499.52
#2007-04-02| 498.81
#2007-04-03| 507.10
#2007-04-04| 516.93
#2007-04-05| 518.81
#2007-04-06| .
#2007-04-09| 516.98
#2007-04-10| 524.57
#2007-04-11| 518.54
#2007-04-12| 518.46
#2007-04-13| 527.36
#2007-04-16| 527.60
#2007-04-17| 525.71
#2007-04-18| 521.15
#2007-04-19| 512.37
#2007-04-20| 521.52
#2007-04-23| 523.60
#2007-04-24| 521.42
#2007-04-25| 525.14
#2007-04-26| 528.22
#2007-04-27| 524.29
#2007-04-30| 524.84
#2007-05-01| 520.63
#2007-05-02| 527.83
#2007-05-03| 527.38
#2007-05-04| 527.43
#2007-05-07| 530.17
#2007-05-08| 528.32
#2007-05-09| 529.92
#2007-05-10| 535.76
#2007-05-11| 531.75
#2007-05-14| 540.46
#2007-05-15| 539.56
#2007-05-16| 533.97
#2007-05-17| 539.88
#2007-05-18| 537.34
#2007-05-21| 543.60
#2007-05-22| 542.34
#2007-05-23| 540.77
#2007-05-24| 529.47
#2007-05-25| 524.53
#2007-05-28| .
#2007-05-29| 519.72
#2007-05-30| 514.70
#2007-05-31| 525.38
#2007-06-01| 527.67
#2007-06-04| 536.89
#2007-06-05| 532.20
#2007-06-06| 530.65
#2007-06-07| 530.95
#2007-06-08| 520.22
#2007-06-11| 518.96
#2007-06-12| 519.54
#2007-06-13| 512.17
#2007-06-14| 520.50
#2007-06-15| 525.91
#2007-06-18| 530.62
#2007-06-19| 535.21
#2007-06-20| 541.69
#2007-06-21| 539.32
#2007-06-22| 544.93
#2007-06-25| 538.98
#2007-06-26| 540.27
#2007-06-27| 517.17
#2007-06-28| 529.36
#2007-06-29| 532.26
#2007-07-02| 544.90
#2007-07-03| 533.03
#2007-07-04| .
#2007-07-05| 535.94
#2007-07-06| 533.93
#2007-07-09| 537.80
#2007-07-10| 533.35
#2007-07-11| 528.00
#2007-07-12| 532.28
#2007-07-13| 538.36
#2007-07-16| 539.41
#2007-07-17| 540.42
#2007-07-18| 539.84
#2007-07-19| 552.92
#2007-07-20| 558.51
#2007-07-23| 554.25
#2007-07-24| 566.14
#2007-07-25| 560.14
#2007-07-26| 544.82
#2007-07-27| 525.30
#2007-07-30| 530.20
#2007-07-31| 534.85
#2007-08-01| 515.71
#2007-08-02| 528.64
#2007-08-03| 529.08
#2007-08-06| 517.67
#2007-08-07| 525.91
#2007-08-08| 534.60
#2007-08-09| 538.09
#2007-08-10| 522.62
#2007-08-13| 525.50
#2007-08-14| 522.81
#2007-08-15| 503.94
#2007-08-16| 463.15
#2007-08-17| 462.68
#2007-08-20| 490.14
#2007-08-21| 492.68
#2007-08-22| 503.75
#2007-08-23| 526.93
#2007-08-24| 525.81
#2007-08-27| 543.14
#2007-08-28| 534.89
#2007-08-29| 527.76
#2007-08-30| 536.42
#2007-08-31| 538.67
#2007-09-03| .
#2007-09-04| 555.66
#2007-09-05| 551.14
#2007-09-06| 558.05
#2007-09-07| 561.30
#2007-09-10| 556.70
#2007-09-11| 562.90
#2007-09-12| 561.55
#2007-09-13| 563.27
#2007-09-14| 570.41
#2007-09-17| 572.84
#2007-09-18| 572.44
#2007-09-19| 596.08
#2007-09-20| 599.68
#2007-09-21| 593.91
#2007-09-24| 588.11
#2007-09-25| 599.09
#2007-09-26| 609.44
#2007-09-27| 620.40
#2007-09-28| 626.14
#2007-10-01| 630.60
#2007-10-02| 631.47
#2007-10-03| 625.55
#2007-10-04| 615.18
#2007-10-05| 625.14
#2007-10-08| 625.64
#2007-10-09| 626.69
#2007-10-10| 625.70
#2007-10-11| 621.18
#2007-10-12| 614.17
#2007-10-15| 609.17
#2007-10-16| 598.35
#2007-10-17| 618.61
#2007-10-18| 622.56
#2007-10-19| 617.96
#2007-10-22| 597.36
#2007-10-23| 623.85
#2007-10-24| 630.75
#2007-10-25| 645.25
#2007-10-26| 661.70
#2007-10-29| 670.40
#2007-10-30| 660.41
#2007-10-31| 662.08
#2007-11-01| 652.30
#2007-11-02| 637.02
#2007-11-05| 622.07
#2007-11-06| 629.61
#2007-11-07| 641.66
#2007-11-08| 623.70
#2007-11-09| 622.51
#2007-11-12| 587.07
#2007-11-13| 601.63
#2007-11-14| 619.87
#2007-11-15| 610.21
#2007-11-16| 603.95
#2007-11-19| 610.90
#2007-11-20| 601.40
#2007-11-21| 577.32
#2007-11-22| .
#2007-11-23| 598.02
#2007-11-26| 608.00
#2007-11-27| 605.10
#2007-11-28| 611.01
#2007-11-29| 611.50
#2007-11-30| 620.54
#2007-12-03| 611.13
#2007-12-04| 607.99
#2007-12-05| 604.76
#2007-12-06| 619.95
#2007-12-07| 633.24
#2007-12-10| 631.24
#2007-12-11| 629.22
#2007-12-12| 632.29
#2007-12-13| 629.26
#2007-12-14| 612.22
#2007-12-17| 600.33
#2007-12-18| 599.22
#2007-12-19| 598.05
#2007-12-20| 593.87
#2007-12-21| 604.85
#2007-12-24| 612.76
#2007-12-25| .
#2007-12-26| 614.41
#2007-12-27| 617.59
#2007-12-28| 625.49
#2007-12-31| 629.11
#2008-01-01| .
#2008-01-02| 632.42
#2008-01-03| 632.37
#2008-01-04| 616.89
#2008-01-07| 601.71
#2008-01-08| 616.36
#2008-01-09| 612.77
#2008-01-10| 624.41
#2008-01-11| 622.18
#2008-01-14| 626.36
#2008-01-15| 618.83
#2008-01-16| 593.33
#2008-01-17| 597.49
#2008-01-18| 586.79
#2008-01-21| .
#2008-01-22| 542.55
#2008-01-23| 564.84
#2008-01-24| 586.55
#2008-01-25| 603.78
#2008-01-28| 604.91
#2008-01-29| 615.49
#2008-01-30| 613.34
#2008-01-31| 600.80
#2008-02-01| 628.22
#2008-02-04| 629.76
#2008-02-05| 611.10
#2008-02-06| 597.89
#2008-02-07| 601.32
#2008-02-08| 614.06
#2008-02-11| 613.16
#2008-02-12| 591.21
#2008-02-13| 568.97
#2008-02-14| 579.40
#2008-02-15| 566.10
#2008-02-18| .
#2008-02-19| 571.18
#2008-02-20| 587.05
#2008-02-21| 598.22
#2008-02-22| 601.55
#2008-02-25| 619.33
#2008-02-26| 632.65
#2008-02-27| 652.73
#2008-02-28| 637.54
#2008-02-29| 622.28
#2008-03-03| 623.39
#2008-03-04| 618.72
#2008-03-05| 628.48
#2008-03-06| 618.74
#2008-03-07| 612.79
#2008-03-10| 599.24
#2008-03-11| 586.07
#2008-03-12| 594.11
#2008-03-13| 592.36
#2008-03-14| 597.77
#2008-03-17| 584.00
#2008-03-18| 594.58
#2008-03-19| 606.78
#2008-03-20| 594.57
#2008-03-21| .
#2008-03-24| 601.47
#2008-03-25| 609.58
#2008-03-26| 607.71
#2008-03-27| 608.07
#2008-03-28| 595.80
#2008-03-31| 602.57
#2008-04-01| 591.61
#2008-04-02| 612.63
#2008-04-03| 623.79
#2008-04-04| 631.56
#2008-04-07| 630.53
#2008-04-08| 622.28
#2008-04-09| 618.25
#2008-04-10| 611.21
#2008-04-11| 611.84
#2008-04-14| 601.27
#2008-04-15| 610.99
#2008-04-16| 630.89
#2008-04-17| 628.53
#2008-04-18| 621.65
#2008-04-21| 646.93
#2008-04-22| 656.00
#2008-04-23| 669.37
#2008-04-24| 650.10
#2008-04-25| 645.68
#2008-04-28| 657.11
#2008-04-29| 652.14
#2008-04-30| 661.42
#2008-05-01| 645.79
#2008-05-02| 659.14
#2008-05-05| 666.91
#2008-05-06| 666.12
#2008-05-07| 658.54
#2008-05-08| 665.79
#2008-05-09| 657.72
#2008-05-12| 656.58
#2008-05-13| 648.78
#2008-05-14| 642.92
#2008-05-15| 671.39
#2008-05-16| 661.10
#2008-05-19| 661.82
#2008-05-20| 666.38
#2008-05-21| 680.71
#2008-05-22| 677.60
#2008-05-23| 666.59
#2008-05-26| .
#2008-05-27| 660.36
#2008-05-28| 646.86
#2008-05-29| 648.45
#2008-05-30| 657.05
#2008-06-02| 651.15
#2008-06-03| 650.50
#2008-06-04| 658.01
#2008-06-05| 658.33
#2008-06-06| 669.65
#2008-06-09| 663.90
#2008-06-10| 642.74
#2008-06-11| 644.80
#2008-06-12| 620.60
#2008-06-13| 629.59
#2008-06-16| 625.70
#2008-06-17| 623.23
#2008-06-18| 638.32
#2008-06-19| 630.07
#2008-06-20| 635.92
#2008-06-23| 620.23
#2008-06-24| 617.58
#2008-06-25| 613.46
#2008-06-26| 603.84
#2008-06-27| 590.93
#2008-06-30| 589.45
#2008-07-01| 582.91
#2008-07-02| 596.39
#2008-07-03| 588.22
#2008-07-04| .
#2008-07-07| 565.27
#2008-07-08| 556.05
#2008-07-09| 566.44
#2008-07-10| 564.10
#2008-07-11| 579.98
#2008-07-14| 574.86
#2008-07-15| 575.04
#2008-07-16| 570.53
#2008-07-17| 586.08
#2008-07-18| 601.80
#2008-07-21| 604.35
#2008-07-22| 568.21
#2008-07-23| 576.96
#2008-07-24| 588.89
#2008-07-25| 579.39
#2008-07-28| 573.00
#2008-07-29| 564.24
#2008-07-30| 561.03
#2008-07-31| 568.33
#2008-08-01| 563.51
#2008-08-04| 566.78
#2008-08-05| 552.70
#2008-08-06| 566.36
#2008-08-07| 560.08
#2008-08-08| 560.15
#2008-08-11| 583.05
#2008-08-12| 580.41
#2008-08-13| 574.51
#2008-08-14| 567.03
#2008-08-15| 557.53
#2008-08-18| 554.27
#2008-08-19| 557.35
#2008-08-20| 562.66
#2008-08-21| 560.46
#2008-08-22| 568.91
#2008-08-25| 581.60
#2008-08-26| 572.75
#2008-08-27| 574.85
#2008-08-28| 588.12
#2008-08-29| 607.60
#2008-09-01| .
#2008-09-02| 596.42
#2008-09-03| 586.53
#2008-09-04| 580.08
#2008-09-05| 553.31
#2008-09-08| 572.98
#2008-09-09| 560.83
#2008-09-10| 565.42
#2008-09-11| 551.27
#2008-09-12| 568.92
#2008-09-15| 554.70
#2008-09-16| 542.53
#2008-09-17| 549.84
#2008-09-18| 543.73
#2008-09-19| 560.34
#2008-09-22| 564.89
#2008-09-23| 554.63
#2008-09-24| 562.59
#2008-09-25| 559.34
#2008-09-26| 562.03
#2008-09-29| 552.93
#2008-09-30| 524.79
#2008-10-01| 543.16
#2008-10-02| 539.00
#2008-10-03| 554.90
#2008-10-06| 481.03
#2008-10-07| 492.50
#2008-10-08| 445.53
#2008-10-09| 480.40
#2008-10-10| 423.03
#2008-10-13| 452.10
#2008-10-14| 475.44
#2008-10-15| 468.48
#2008-10-16| 435.48
#2008-10-17| 444.37
#2008-10-20| 459.43
#2008-10-21| 447.21
#2008-10-22| 427.16
#2008-10-23| 412.65
#2008-10-24| 388.63
#2008-10-27| 385.28
#2008-10-28| 391.28
#2008-10-29| 428.56
#2008-10-30| 425.11
#2008-10-31| 428.65
#2008-11-03| 453.24
#2008-11-04| 473.43
#2008-11-05| 465.88
#2008-11-06| 445.57
#2008-11-07| 441.40
#2008-11-10| 457.47
#2008-11-11| 421.18
#2008-11-12| 418.90
#2008-11-13| 412.06
#2008-11-14| 437.30
#2008-11-17| 417.99
#2008-11-18| 403.09
#2008-11-19| 402.45
#2008-11-20| 363.07
#2008-11-21| 352.26
#2008-11-24| 373.57
#2008-11-25| 384.36
#2008-11-26| 379.71
#2008-11-27| .
#2008-11-28| 404.65
#2008-12-01| 396.09
#2008-12-02| 387.21
#2008-12-03| 380.28
#2008-12-04| 379.90
#2008-12-05| 368.48
#2008-12-08| 402.79
#2008-12-09| 400.16
#2008-12-10| 400.73
#2008-12-11| 391.15
#2008-12-12| 364.86
#2008-12-15| 361.99
#2008-12-16| 366.76
#2008-12-17| 390.82
#2008-12-18| 404.23
#2008-12-19| 401.85
#2008-12-22| 413.72
#2008-12-23| 408.20
#2008-12-24| 415.79
#2008-12-25| .
#2008-12-26| 414.43
#2008-12-29| 420.27
#2008-12-30| 421.89
#2008-12-31| 434.73
#2009-01-01| .
#2009-01-02| 435.94
#2009-01-05| 420.41
#2009-01-06| 416.68
#2009-01-07| 407.75
#2009-01-08| 407.33
#2009-01-09| 422.44
#2009-01-12| 408.59
#2009-01-13| 404.71
#2009-01-14| 403.15
#2009-01-15| 393.56
#2009-01-16| 410.85
#2009-01-19| .
#2009-01-20| 392.28
#2009-01-21| 395.32
#2009-01-22| 410.29
#2009-01-23| 405.25
#2009-01-26| 410.48
#2009-01-27| 420.11
#2009-01-28| 432.19
#2009-01-29| 424.21
#2009-01-30| 418.90
#2009-02-02| 404.23
#2009-02-03| 404.81
#2009-02-04| 401.49
#2009-02-05| 408.81
#2009-02-06| 427.05
#2009-02-09| 436.85
#2009-02-10| 423.53
#2009-02-11| 413.15
#2009-02-12| 403.87
#2009-02-13| 419.74
#2009-02-16| .
#2009-02-17| 411.34
#2009-02-18| 403.58
#2009-02-19| 412.83
#2009-02-20| 407.37
#2009-02-23| 406.07
#2009-02-24| 406.98
#2009-02-25| 408.61
#2009-02-26| 418.93
#2009-02-27| 398.63
#2009-03-02| 374.78
#2009-03-03| 383.69
#2009-03-04| 379.58
#2009-03-05| 377.60
#2009-03-06| 381.60
#2009-03-09| 374.59
#2009-03-10| 387.23
#2009-03-11| 381.46
#2009-03-12| 365.22
#2009-03-13| 374.34
#2009-03-16| 380.93
#2009-03-17| 382.85
#2009-03-18| 377.48
#2009-03-19| 383.54
#2009-03-20| 375.53
#2009-03-23| 384.61
#2009-03-24| 380.00
#2009-03-25| 390.78
#2009-03-26| 400.52
#2009-03-27| 403.73
#2009-03-30| 392.36
#2009-03-31| 399.92
#2009-04-01| 395.96
#2009-04-02| 412.13
#2009-04-03| 400.00
#2009-04-06| 402.95
#2009-04-07| 410.17
#2009-04-08| 403.05
#2009-04-09| 407.43
#2009-04-10| .
#2009-04-13| 413.20
#2009-04-14| 411.62
#2009-04-15| 408.43
#2009-04-16| 409.75
#2009-04-17| 413.87
#2009-04-20| 401.14
#2009-04-21| 399.51
#2009-04-22| 397.10
#2009-04-23| 398.86
#2009-04-24| 409.12
#2009-04-27| 401.89
#2009-04-28| 406.60
#2009-04-29| 420.30
#2009-04-30| 440.76
#2009-05-01| 437.60
#2009-05-04| 447.39
#2009-05-05| 438.23
#2009-05-06| 437.19
#2009-05-07| 435.04
#2009-05-08| 432.55
#2009-05-11| 440.43
#2009-05-12| 434.39
#2009-05-13| 434.09
#2009-05-14| 428.72
#2009-05-15| 435.52
#2009-05-18| 441.41
#2009-05-19| 450.60
#2009-05-20| 448.40
#2009-05-21| 447.01
#2009-05-22| 449.48
#2009-05-25| .
#2009-05-26| 440.31
#2009-05-27| 447.54
#2009-05-28| 432.02
#2009-05-29| 446.80
#2009-06-01| 455.35
#2009-06-02| 465.98
#2009-06-03| 462.29
#2009-06-04| 457.00
#2009-06-05| 444.97
#2009-06-08| 436.38
#2009-06-09| 459.60
#2009-06-10| 471.46
#2009-06-11| 474.13
#2009-06-12| 470.86
#2009-06-15| 462.38
#2009-06-16| 463.33
#2009-06-17| 455.72
#2009-06-18| 470.41
#2009-06-19| 477.14
#2009-06-22| 468.22
#2009-06-23| 459.72
#2009-06-24| 473.70
#2009-06-25| 471.03
#2009-06-26| 482.12
#2009-06-29| 480.41
#2009-06-30| 484.67
#2009-07-01| 478.34
#2009-07-02| 471.41
#2009-07-03| .
#2009-07-06| 453.09
#2009-07-07| 458.34
#2009-07-08| 446.98
#2009-07-09| 446.15
#2009-07-10| 443.19
#2009-07-13| 438.47
#2009-07-14| 442.51
#2009-07-15| 452.29
#2009-07-16| 456.44
#2009-07-17| 453.51
#2009-07-20| 463.91
#2009-07-21| 467.65
#2009-07-22| 461.61
#2009-07-23| 465.20
#2009-07-24| 458.12
#2009-07-27| 460.17
#2009-07-28| 468.12
#2009-07-29| 466.59
#2009-07-30| 476.85
#2009-07-31| 479.46
#2009-08-03| 483.21
#2009-08-04| 480.47
#2009-08-05| 489.44
#2009-08-06| 497.12
#2009-08-07| 496.91
#2009-08-10| 501.13
#2009-08-11| 494.73
#2009-08-12| 501.14
#2009-08-13| 514.87
#2009-08-14| 519.59
#2009-08-17| 513.35
#2009-08-18| 519.34
#2009-08-19| 513.03
#2009-08-20| 503.27
#2009-08-21| 506.56
#2009-08-24| 512.36
#2009-08-25| 508.55
#2009-08-26| 505.77
#2009-08-27| 508.36
#2009-08-28| 526.76
#2009-08-31| 521.67
#2009-09-01| 519.03
#2009-09-02| 519.83
#2009-09-03| 527.17
#2009-09-04| 536.18
#2009-09-07| .
#2009-09-08| 559.49
#2009-09-09| 560.02
#2009-09-10| 559.89
#2009-09-11| 564.39
#2009-09-14| 557.56
#2009-09-15| 559.95
#2009-09-16| 572.46
#2009-09-17| 578.64
#2009-09-18| 569.31
#2009-09-21| 567.68
#2009-09-22| 574.79
#2009-09-23| 574.37
#2009-09-24| 573.24
#2009-09-25| 568.08
#2009-09-28| 562.63
#2009-09-29| 569.71
#2009-09-30| 577.89
#2009-10-01| 573.68
#2009-10-02| 561.54
#2009-10-05| 565.39
#2009-10-06| 571.91
#2009-10-07| 570.28
#2009-10-08| 584.77
#2009-10-09| 571.65
#2009-10-12| 575.30
#2009-10-13| 571.56
#2009-10-14| 580.57
#2009-10-15| 587.51
#2009-10-16| 586.04
#2009-10-19| 589.34
#2009-10-20| 590.10
#2009-10-21| 593.80
#2009-10-22| 593.55
#2009-10-23| 593.20
#2009-10-26| 586.92
#2009-10-27| 578.40
#2009-10-28| 572.59
#2009-10-29| 583.66
#2009-10-30| 571.40
#2009-11-02| 564.93
#2009-11-03| 562.47
#2009-11-04| 565.70
#2009-11-05| 567.95
#2009-11-06| 575.44
#2009-11-09| 586.89
#2009-11-10| 589.58
#2009-11-11| 594.92
#2009-11-12| 591.47
#2009-11-13| 591.51
#2009-11-16| 597.62
#2009-11-17| 591.00
#2009-11-18| 589.25
#2009-11-19| 579.53
#2009-11-20| 575.09
#2009-11-23| 587.45
#2009-11-24| 579.39
#2009-11-25| 591.81
#2009-11-26| .
#2009-11-27| 567.64
#2009-11-30| 581.75
#2009-12-01| 587.34
#2009-12-02| 594.94
#2009-12-03| 593.42
#2009-12-04| 578.35
#2009-12-07| 582.71
#2009-12-08| 573.99
#2009-12-09| 565.48
#2009-12-10| 566.96
#2009-12-11| 566.46
#2009-12-14| 571.16
#2009-12-15| 568.56
#2009-12-16| 561.77
#2009-12-17| 555.73
#2009-12-18| 564.14
#2009-12-21| 564.01
#2009-12-22| 567.87
#2009-12-23| 576.04
#2009-12-24| 581.62
#2009-12-25| .
#2009-12-28| 584.95
#2009-12-29| 592.00
#2009-12-30| 584.93
#2009-12-31| 593.26
#2010-01-01| .
#2010-01-04| 602.44
#2010-01-05| 595.81
#2010-01-06| 594.51
#2010-01-07| 595.93
#2010-01-08| 595.00
#2010-01-11| 602.27
#2010-01-12| 595.46
#2010-01-13| 592.26
#2010-01-14| 596.05
#2010-01-15| 593.16
#2010-01-18| .
#2010-01-19| 583.45
#2010-01-20| 575.69
#2010-01-21| 570.83
#2010-01-22| 568.42
#2010-01-25| 570.85
#2010-01-26| 567.81
#2010-01-27| 565.00
#2010-01-28| 560.87
#2010-01-29| 554.41
#2010-02-01| 550.74
#2010-02-02| 552.40
#2010-02-03| 549.75
#2010-02-04| 544.13
#2010-02-05| 542.79
#2010-02-08| 544.27
#2010-02-09| 550.71
#2010-02-10| 551.09
#2010-02-11| 557.54
#2010-02-12| 554.17
#2010-02-15| .
#2010-02-16| 567.07
#2010-02-17| 583.33
#2010-02-18| 585.83
#2010-02-19| 583.80
#2010-02-22| 598.15
#2010-02-23| 594.31
#2010-02-24| 587.69
#2010-02-25| 576.54
#2010-02-26| 583.10
#2010-03-01| 592.23
#2010-03-02| 593.53
#2010-03-03| 594.95
#2010-03-04| 590.58
#2010-03-05| 605.87
#2010-03-08| 610.77
#2010-03-09| 619.41
#2010-03-10| 622.42
#2010-03-11| 623.74
#2010-03-12| 624.12
#2010-03-15| 617.56
#2010-03-16| 623.42
#2010-03-17| 636.46
#2010-03-18| 629.43
#2010-03-19| 629.78
#2010-03-22| 628.29
#2010-03-23| 626.00
#2010-03-24| 628.12
#2010-03-25| 633.47
#2010-03-26| 638.35
#2010-03-29| 640.38
#2010-03-30| 643.95
#2010-03-31| 645.59
#2010-04-01| 644.43
#2010-04-02| .
#2010-04-05| 644.05
#2010-04-06| 646.53
#2010-04-07| 649.36
#2010-04-08| 649.28
#2010-04-09| 652.33
#2010-04-12| 651.92
#2010-04-13| 648.48
#2010-04-14| 666.98
#2010-04-15| 659.23
#2010-04-16| 662.45
#2010-04-19| 653.31
#2010-04-20| 661.57
#2010-04-21| 664.74
#2010-04-22| 652.98
#2010-04-23| 621.23
#2010-04-26| 624.87
#2010-04-27| 606.80
#2010-04-28| 609.04
#2010-04-29| 610.35
#2010-04-30| 608.12
#2010-05-03| 606.20
#2010-05-04| 604.93
#2010-05-05| 601.67
#2010-05-06| 601.96
#2010-05-07| 576.60
#2010-05-10| 589.51
#2010-05-11| 584.88
#2010-05-12| 587.80
#2010-05-13| 598.09
#2010-05-14| 592.23
#2010-05-17| 571.49
#2010-05-18| 568.79
#2010-05-19| 539.84
#2010-05-20| 529.68
#2010-05-21| 509.69
#2010-05-24| 510.83
#2010-05-25| 495.19
#2010-05-26| 500.66
#2010-05-27| 505.29
#2010-05-28| 518.12
#2010-05-31| .
#2010-06-01| 519.17
#2010-06-02| 515.38
#2010-06-03| 527.67
#2010-06-04| 527.34
#2010-06-07| 514.82
#2010-06-08| 520.92
#2010-06-09| 540.77
#2010-06-10| 546.06
#2010-06-11| 550.76
#2010-06-14| 560.95
#2010-06-15| 559.85
#2010-06-16| 560.73
#2010-06-17| 560.87
#2010-06-18| 567.28
#2010-06-21| 579.03
#2010-06-22| 575.21
#2010-06-23| 556.05
#2010-06-24| 555.47
#2010-06-25| 546.45
#2010-06-28| 550.69
#2010-06-29| 535.19
#2010-06-30| 526.38
#2010-07-01| 514.19
#2010-07-02| 522.28
#2010-07-05| .
#2010-07-06| 527.87
#2010-07-07| 527.14
#2010-07-08| 545.80
#2010-07-09| 551.14
#2010-07-12| 548.37
#2010-07-13| 557.27
#2010-07-14| 559.90
#2010-07-15| 547.86
#2010-07-16| 541.49
#2010-07-19| 538.51
#2010-07-20| 545.37
#2010-07-21| 548.71
#2010-07-22| 547.04
#2010-07-23| 557.13
#2010-07-26| 563.21
#2010-07-27| 566.13
#2010-07-28| 561.71
#2010-07-29| 564.48
#2010-07-30| 566.12
#2010-08-02| 577.97
#2010-08-03| 572.22
#2010-08-04| 574.76
#2010-08-05| 575.88
#2010-08-06| 580.88
#2010-08-09| 584.75
#2010-08-10| 574.52
#2010-08-11| 568.84
#2010-08-12| 557.22
#2010-08-13| 556.37
#2010-08-16| 551.77
#2010-08-17| 558.78
#2010-08-18| 546.38
#2010-08-19| 542.96
#2010-08-20| 532.76
#2010-08-23| 538.08
#2010-08-24| 534.75
#2010-08-25| 531.23
#2010-08-26| 537.91
#2010-08-27| 547.75
#2010-08-30| 557.22
#2010-08-31| 559.15
#2010-09-01| 574.03
#2010-09-02| 578.73
#2010-09-03| 583.02
#2010-09-06| .
#2010-09-07| 583.64
#2010-09-08| 584.54
#2010-09-09| 591.77
#2010-09-10| 583.96
#2010-09-13| 593.23
#2010-09-14| 591.92
#2010-09-15| 593.96
#2010-09-16| 587.10
#2010-09-17| 588.78
#2010-09-20| 594.92
#2010-09-21| 591.33
#2010-09-22| 607.51
#2010-09-23| 615.31
#2010-09-24| 623.28
#2010-09-27| 627.77
#2010-09-28| 626.82
#2010-09-29| 627.85
#2010-09-30| 624.24
#2010-10-01| 621.91
#2010-10-04| 622.07
#2010-10-05| 625.38
#2010-10-06| 635.52
#2010-10-07| 636.86
#2010-10-08| 633.50
#2010-10-11| 632.35
#2010-10-12| 621.45
#2010-10-13| 628.98
#2010-10-14| 629.86
#2010-10-15| 626.48
#2010-10-18| 624.83
#2010-10-19| 615.48
#2010-10-20| 628.12
#2010-10-21| 632.05
#2010-10-22| 633.55
#2010-10-25| 644.08
#2010-10-26| 640.63
#2010-10-27| 625.61
#2010-10-28| 634.42
#2010-10-29| 632.00
#2010-11-01| 640.36
#2010-11-02| 646.83
#2010-11-03| 651.85
#2010-11-04| 671.34
#2010-11-05| 673.12
#2010-11-08| 675.87
#2010-11-09| 678.91
#2010-11-10| 666.02
#2010-11-11| 668.41
#2010-11-12| 658.37
#2010-11-15| 662.00
#2010-11-16| 650.76
#2010-11-17| 650.13
#2010-11-18| 662.53
#2010-11-19| 661.10
#2010-11-22| 670.52
#2010-11-23| 660.80
#2010-11-24| 669.14
#2010-11-25| .
#2010-11-26| 660.41
#2010-11-29| 662.07
#2010-11-30| 656.65
#2010-12-01| 659.40
#2010-12-02| 675.77
#2010-12-03| 682.78
#2010-12-06| 693.91
#2010-12-07| 696.85
#2010-12-08| 683.84
#2010-12-09| 702.59
#2010-12-10| 698.86
#2010-12-13| 705.40
#2010-12-14| 705.13
#2010-12-15| 698.18
#2010-12-16| 698.01
#2010-12-17| 703.23
#2010-12-20| 704.66
#2010-12-21| 706.35
#2010-12-22| 711.05
#2010-12-23| 714.61
#2010-12-24| .
#2010-12-27| 713.66
#2010-12-28| 719.53
#2010-12-29| 725.03
#2010-12-30| 726.74
#2010-12-31| 730.62
#2011-01-03| 726.06
#2011-01-04| 721.05
#2011-01-05| 711.77
#2011-01-06| 709.21
#2011-01-07| 707.72
#2011-01-10| 703.80
#2011-01-11| 700.20
#2011-01-12| 707.12
#2011-01-13| 720.29
#2011-01-14| 712.78
#2011-01-17| .
#2011-01-18| 727.91
#2011-01-19| 736.97
#2011-01-20| 719.74
#2011-01-21| 717.10
#2011-01-24| 721.83
#2011-01-25| 722.33
#2011-01-26| 723.42
#2011-01-27| 730.22
#2011-01-28| 725.25
#2011-01-31| 719.53
#2011-02-01| 721.02
#2011-02-02| 724.77
#2011-02-03| 725.45
#2011-02-04| 734.51
#2011-02-07| 734.08
#2011-02-08| 737.04
#2011-02-09| 728.61
#2011-02-10| 722.37
#2011-02-11| 719.30
#2011-02-14| 727.62
#2011-02-15| 729.38
#2011-02-16| 721.77
#2011-02-17| 711.83
#2011-02-18| 715.53
#2011-02-21| .
#2011-02-22| 703.87
#2011-02-23| 701.94
#2011-02-24| 706.33
#2011-02-25| 711.10
#2011-02-28| 711.47
#2011-03-01| 706.12
#2011-03-02| 709.58
#2011-03-03| 717.62
#2011-03-04| 721.55
#2011-03-07| 719.21
#2011-03-08| 713.54
#2011-03-09| 709.65
#2011-03-10| 702.18
#2011-03-11| 698.72
#2011-03-14| 696.04
#2011-03-15| 675.78
#2011-03-16| 665.40
#2011-03-17| 664.81
#2011-03-18| 674.10
#2011-03-21| 683.41
#2011-03-22| 692.36
#2011-03-23| 700.75
#2011-03-24| 710.95
#2011-03-25| 718.63
#2011-03-28| 719.21
#2011-03-29| 723.40
#2011-03-30| 740.37
#2011-03-31| 752.18
#2011-04-01| 760.34
#2011-04-04| 762.08
#2011-04-05| 758.39
#2011-04-06| 775.04
#2011-04-07| 778.06
#2011-04-08| 796.09
#2011-04-11| 788.80
#2011-04-12| 775.98
#2011-04-13| 784.70
#2011-04-14| 777.65
#2011-04-15| 767.36
#2011-04-18| 769.37
#2011-04-19| 766.90
#2011-04-20| 789.36
#2011-04-21| 799.53
#2011-04-22| .
#2011-04-25| 796.59
#2011-04-26| 801.13
#2011-04-27| 796.57
#2011-04-28| 802.80
#2011-04-29| 789.78
#2011-05-02| 798.60
#2011-05-03| 789.12
#2011-05-04| 775.84
#2011-05-05| 766.59
#2011-05-06| 782.13
#2011-05-09| 779.20
#2011-05-10| 779.83
#2011-05-11| 784.88
#2011-05-12| 764.13
#2011-05-13| 763.69
#2011-05-16| 759.89
#2011-05-17| 758.14
#2011-05-18| 763.89
#2011-05-19| 770.31
#2011-05-20| 766.79
#2011-05-23| 750.08
#2011-05-24| 756.86
#2011-05-25| 735.68
#2011-05-26| 742.88
#2011-05-27| 757.62
#2011-05-30| .
#2011-05-31| 756.51
#2011-06-01| 758.58
#2011-06-02| 741.42
#2011-06-03| 745.27
#2011-06-06| 744.22
#2011-06-07| 745.30
#2011-06-08| 730.37
#2011-06-09| 726.84
#2011-06-10| 723.93
#2011-06-13| 725.06
#2011-06-14| 734.82
#2011-06-15| 723.33
#2011-06-16| 707.35
#2011-06-17| 718.49
#2011-06-20| 708.86
#2011-06-21| 715.40
#2011-06-22| 715.87
#2011-06-23| 701.98
#2011-06-24| 700.97
#2011-06-27| 681.21
#2011-06-28| 699.52
#2011-06-29| 721.03
#2011-06-30| 740.87
#2011-07-01| 734.61
#2011-07-04| .
#2011-07-05| 731.21
#2011-07-06| 725.03
#2011-07-07| 737.35
#2011-07-08| 740.77
#2011-07-11| 723.99
#2011-07-12| 710.60
#2011-07-13| 737.18
#2011-07-14| 733.96
#2011-07-15| 720.92
#2011-07-18| 724.20
#2011-07-19| 737.39
#2011-07-20| 748.48
#2011-07-21| 758.60
#2011-07-22| 762.91
#2011-07-25| 749.28
#2011-07-26| 754.23
#2011-07-27| 749.85
#2011-07-28| 737.51
#2011-07-29| 727.15
#2011-08-01| 738.24
#2011-08-02| 715.13
#2011-08-03| 691.22
#2011-08-04| 676.54
#2011-08-05| 645.94
#2011-08-08| 620.65
#2011-08-09| 606.02
#2011-08-10| 630.92
#2011-08-11| 629.17
#2011-08-12| 646.22
#2011-08-15| 669.89
#2011-08-16| 674.73
#2011-08-17| 673.90
#2011-08-18| 647.73
#2011-08-19| 632.17
#2011-08-22| 636.70
#2011-08-23| 649.92
#2011-08-24| 652.32
#2011-08-25| 659.97
#2011-08-26| 658.44
#2011-08-29| 680.13
#2011-08-30| 676.80
#2011-08-31| 677.88
#2011-09-01| 679.10
#2011-09-02| 666.34
#2011-09-05| .
#2011-09-06| 636.94
#2011-09-07| 657.23
#2011-09-08| 661.40
#2011-09-09| 648.66
#2011-09-12| 606.85
#2011-09-13| 613.62
#2011-09-14| 585.85
#2011-09-15| 600.38
#2011-09-16| 614.32
#2011-09-19| 602.72
#2011-09-20| 614.83
#2011-09-21| 626.89
#2011-09-22| 590.72
#2011-09-23| 593.57
#2011-09-26| 596.18
#2011-09-27| 614.45
#2011-09-28| 607.22
#2011-09-29| 613.15
#2011-09-30| 600.37
#2011-10-03| 593.89
#2011-10-04| 576.66
#2011-10-05| 588.81
#2011-10-06| 610.92
#2011-10-07| 626.73
#2011-10-10| 637.44
#2011-10-11| 638.28
#2011-10-12| 649.57
#2011-10-13| 650.51
#2011-10-14| 662.71
#2011-10-17| 664.77
#2011-10-18| 651.26
#2011-10-19| 666.70
#2011-10-20| 649.53
#2011-10-21| 661.76
#2011-10-24| 678.33
#2011-10-25| 662.97
#2011-10-26| 662.03
#2011-10-27| 692.22
#2011-10-28| 682.15
#2011-10-31| 670.51
#2011-11-01| 645.26
#2011-11-02| 644.30
#2011-11-03| 642.23
#2011-11-04| 652.48
#2011-11-07| 655.72
#2011-11-08| 662.58
#2011-11-09| 655.41
#2011-11-10| 646.95
#2011-11-11| 668.39
#2011-11-14| 670.39
#2011-11-15| 670.68
#2011-11-16| 667.38
#2011-11-17| 665.02
#2011-11-18| 651.14
#2011-11-21| 639.45
#2011-11-22| 638.96
#2011-11-23| 622.30
#2011-11-24| .
#2011-11-25| 614.49
#2011-11-28| 629.53
#2011-11-29| 641.72
#2011-11-30| 666.04
#2011-12-01| 672.80
#2011-12-02| 687.74
#2011-12-05| 690.75
#2011-12-06| 677.67
#2011-12-07| 689.32
#2011-12-08| 679.99
#2011-12-09| 670.60
#2011-12-12| 678.23
#2011-12-13| 665.45
#2011-12-14| 655.59
#2011-12-15| 656.03
#2011-12-16| 665.63
#2011-12-19| 649.10
#2011-12-20| 672.83
#2011-12-21| 682.33
#2011-12-22| 677.56
#2011-12-23| 681.91
#2011-12-26| .
#2011-12-27| 682.24
#2011-12-28| 680.99
#2011-12-29| 676.53
#2011-12-30| 681.50
#2012-01-02| .
#2012-01-03| 693.30
#2012-01-04| 695.78
#2012-01-05| 683.99
#2012-01-06| 678.14
#2012-01-09| 674.38
#2012-01-10| 684.88
#2012-01-11| 681.30
#2012-01-12| 678.66
#2012-01-13| 678.06
#2012-01-16| .
#2012-01-17| 685.81
#2012-01-18| 684.34
#2012-01-19| 688.24
#2012-01-20| 690.82
#2012-01-23| 690.44
#2012-01-24| 678.19
#2012-01-25| 682.55
#2012-01-26| 693.76
#2012-01-27| 691.09
#2012-01-30| 685.29
#2012-01-31| 692.31
#2012-02-01| 702.66
#2012-02-02| 698.85
#2012-02-03| 693.31
#2012-02-06| 686.39
#2012-02-07| 694.22
#2012-02-08| 703.23
#2012-02-09| 703.34
#2012-02-10| 691.62
#2012-02-13| 702.62
#2012-02-14| 694.07
#2012-02-15| 694.40
#2012-02-16| 686.68
#2012-02-17| 690.44
#2012-02-20| .
#2012-02-21| 705.15
#2012-02-22| 710.78
#2012-02-23| 721.96
#2012-02-24| 728.90
#2012-02-27| 725.22
#2012-02-28| 737.71
#2012-02-29| 740.72
#2012-03-01| 729.38
#2012-03-02| 731.90
#2012-03-05| 730.87
#2012-03-06| 716.89
#2012-03-07| 705.93
#2012-03-08| 708.71
#2012-03-09| 719.32
#2012-03-12| 708.41
#2012-03-13| 721.75
#2012-03-14| 723.21
#2012-03-15| 728.71
#2012-03-16| 733.20
#2012-03-19| 741.26
#2012-03-20| 726.29
#2012-03-21| 723.67
#2012-03-22| 718.98
#2012-03-23| 734.41
#2012-03-26| 737.33
#2012-03-27| 745.13
#2012-03-28| 749.83
#2012-03-29| 760.84
#2012-03-30| 761.20
#2012-04-02| 760.17
#2012-04-03| 755.99
#2012-04-04| 757.19
#2012-04-05| 764.84
#2012-04-06| .
#2012-04-09| 765.06
#2012-04-10| 744.23
#2012-04-11| 745.36
#2012-04-12| 762.83
#2012-04-13| 766.26
#2012-04-16| 761.86
#2012-04-17| 768.99
#2012-04-18| 770.91
#2012-04-19| 772.88
#2012-04-20| 783.89
#2012-04-23| 771.99
#2012-04-24| 773.71
#2012-04-25| 775.59
#2012-04-26| 785.04
#2012-04-27| 782.34
#2012-04-30| 780.94
#2012-05-01| 782.58
#2012-05-02| 784.63
#2012-05-03| 781.47
#2012-05-04| 770.64
#2012-05-07| 759.32
#2012-05-08| 758.29
#2012-05-09| 751.14
#2012-05-10| 762.04
#2012-05-11| 764.85
#2012-05-14| 762.57
#2012-05-15| 759.81
#2012-05-16| 748.15
#2012-05-17| 742.23
#2012-05-18| 729.80
#2012-05-21| 731.13
#2012-05-22| 741.42
#2012-05-23| 724.05
#2012-05-24| 734.56
#2012-05-25| 728.72
#2012-05-28| .
#2012-05-29| 731.02
#2012-05-30| 720.23
#2012-05-31| 727.01
#2012-06-01| 726.34
#2012-06-04| 723.49
#2012-06-05| 732.98
#2012-06-06| 753.68
#2012-06-07| 768.31
#2012-06-08| 758.83
#2012-06-11| 763.06
#2012-06-12| 766.10
#2012-06-13| 771.69
#2012-06-14| 760.80
#2012-06-15| 762.05
#2012-06-18| 772.18
#2012-06-19| 782.51
#2012-06-20| 777.61
#2012-06-21| 765.19
#2012-06-22| 755.00
#2012-06-25| 746.84
#2012-06-26| 757.57
#2012-06-27| 765.06
#2012-06-28| 768.88
#2012-06-29| 788.95
#2012-07-02| 780.40
#2012-07-03| 779.12
#2012-07-04| .
#2012-07-05| 791.08
#2012-07-06| 781.99
#2012-07-09| 780.23
#2012-07-10| 785.63
#2012-07-11| 779.73
#2012-07-12| 777.84
#2012-07-13| 784.09
#2012-07-16| 786.70
#2012-07-17| 794.10
#2012-07-18| 807.92
#2012-07-19| 824.14
#2012-07-20| 820.78
#2012-07-23| 803.09
#2012-07-24| 799.85
#2012-07-25| 805.56
#2012-07-26| 818.16
#2012-07-27| 837.06
#2012-07-30| 849.27
#2012-07-31| 850.63
#2012-08-01| 846.39
#2012-08-02| 828.07
#2012-08-03| 821.65
#2012-08-06| 831.13
#2012-08-07| 819.63
#2012-08-08| 819.11
#2012-08-09| 818.27
#2012-08-10| 813.90
#2012-08-13| 807.00
#2012-08-14| 819.11
#2012-08-15| 829.31
#2012-08-16| 832.45
#2012-08-17| 828.91
#2012-08-20| 848.33
#2012-08-21| 857.56
#2012-08-22| 857.19
#2012-08-23| 859.36
#2012-08-24| 853.37
#2012-08-27| 854.10
#2012-08-28| 867.93
#2012-08-29| 871.18
#2012-08-30| 878.19
#2012-08-31| 879.94
#2012-09-03| .
#2012-09-04| 871.00
#2012-09-05| 884.75
#2012-09-06| 889.07
#2012-09-07| 882.87
#2012-09-10| 881.38
#2012-09-11| 901.10
#2012-09-12| 903.65
#2012-09-13| 891.47
#2012-09-14| 894.96
#2012-09-17| 872.87
#2012-09-18| 880.24
#2012-09-19| 893.70
#2012-09-20| 887.77
#2012-09-21| 890.96
#2012-09-24| 893.79
#2012-09-25| 893.04
#2012-09-26| 897.42
#2012-09-27| 915.78
#2012-09-28| 917.82
#2012-10-01| 915.82
#2012-10-02| 914.25
#2012-10-03| 898.95
#2012-10-04| 901.72
#2012-10-05| 912.52
#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|1051.21
#2013-02-22|1073.98
#2013-02-25|1075.54
#2013-02-26|1064.21
#2013-02-27|1075.22
#2013-02-28|1097.39
#2013-03-01|1088.96
#2013-03-04|1094.26
#2013-03-05|1102.89
#2013-03-06|1113.52
#2013-03-07|1104.42
#2013-03-08|1100.88
#2013-03-11| .
#2013-03-12|1115.90
#2013-03-13|1106.56
#2013-03-14|1116.10
#2013-03-15|1149.34
#2013-03-18|1121.63
#2013-03-19|1105.81
#2013-03-20|1100.10
#2013-03-21|1107.55
#2013-03-22|1103.49
#2013-03-25|1107.42
#2013-03-26|1106.60
#2013-03-27|1114.58
#2013-03-28|1116.73
#2013-03-29| .
#2013-04-01|1115.55
#2013-04-02|1116.95
#2013-04-03|1116.46
#2013-04-04|1105.96
#2013-04-05|1084.65
#2013-04-08|1092.68
#2013-04-09|1097.12
#2013-04-10|1095.76
#2013-04-11|1112.95
#2013-04-12|1105.86
#2013-04-15|1085.02
#2013-04-16|1083.56
#2013-04-17|1093.24
#2013-04-18|1083.38
#2013-04-19|1085.98
#2013-04-22|1095.76
#2013-04-23|1100.55
#2013-04-24|1125.61
#2013-04-25|1131.65
#2013-04-26|1119.94
#2013-04-29|1138.89
#2013-04-30|1142.03
#2013-05-01|1128.20
#2013-05-02|1110.20
#2013-05-03|1132.25
#2013-05-06|1124.14
#2013-05-07|1124.85
#2013-05-08|1100.71
#2013-05-09|1112.62
#2013-05-10|1108.80
#2013-05-13|1114.34
#2013-05-14|1121.06
#2013-05-15|1117.93
#2013-05-16|1091.38
#2013-05-17|1079.19
#2013-05-20|1085.52
#2013-05-21|1076.19
#2013-05-22|1067.57
#2013-05-23|1064.52
#2013-05-24|1042.69
#2013-05-27|1028.58
#2013-05-28|1032.28
#2013-05-29|1053.63
#2013-05-30|1060.17
#2013-05-31|1037.18
#2013-06-03|1032.73
#2013-06-04|1028.11
#2013-06-05|1010.72
#2013-06-06| 999.06
#2013-06-07| 993.68
#2013-06-10| 989.43
#2013-06-11|1005.88
#2013-06-12|1007.94
#2013-06-13|1008.55
#2013-06-14|1009.70
#2013-06-17|1009.86
#2013-06-18| 996.87
#2013-06-19|1005.77
#2013-06-20| 972.27
#2013-06-21| 974.68
#2013-06-24| 990.39
#2013-06-25|1003.51
#2013-06-26|1014.17
#2013-06-27|1026.26
#2013-06-28|1006.25
#2013-07-01| 996.67
#2013-07-02|1020.95
#2013-07-03| 992.86
#2013-07-04|1027.93
#2013-07-05|1015.69
#2013-07-08|1017.53
#2013-07-09|1039.11
#2013-07-10|1059.98
#2013-07-11|1055.43
#2013-07-12|1043.41
#2013-07-15|1048.94
#2013-07-16|1063.43
#2013-07-17|1055.83
#2013-07-18|1041.93
#2013-07-19|1050.37
#2013-07-22|1059.71
#2013-07-23|1069.77
#2013-07-24|1052.62
#2013-07-25|1059.71
#2013-07-26|1063.89
#2013-07-29|1061.76
#2013-07-30|1038.61
#2013-07-31|1036.52
#2013-08-01|1037.73
#2013-08-02|1045.21
#2013-08-05|1041.69
#2013-08-06|1043.80
#2013-08-07|1023.79
#2013-08-08|1054.65
#2013-08-09|1053.52
#2013-08-12|1044.04
#2013-08-13|1065.70
#2013-08-14|1052.30
#2013-08-15|1021.01
#2013-08-16|1026.14
#2013-08-19|1036.10
#2013-08-20|1044.22
#2013-08-21|1043.79
#2013-08-22|1039.87
#2013-08-23|1052.13
#2013-08-26|1059.98
#2013-08-27|1053.34
#2013-08-28|1052.02
#2013-08-29|1045.19
#2013-08-30|1058.00
#2013-09-02|1082.56
#2013-09-03|1083.76
#2013-09-04|1081.80
#2013-09-05|1080.50
#2013-09-06|1081.70
#2013-09-09|1090.90
#2013-09-10|1095.15
#2013-09-11|1100.01
#2013-09-12|1096.81
#2013-09-13|1094.61
#2013-09-16|1108.52
#2013-09-17|1104.79
#2013-09-18|1095.88
#2013-09-19|1116.22
#2013-09-20|1096.67
#2013-09-23|1104.31
#2013-09-24|1095.08
#2013-09-25|1101.70
#2013-09-26|1096.66
#2013-09-27|1104.47
#2013-09-30|1090.68
#2013-10-01|1095.86
#2013-10-02|1095.22
#2013-10-03|1099.75
#2013-10-04|1107.52
#2013-10-07|1093.95
#2013-10-08|1110.20
#2013-10-09|1101.56
#2013-10-10|1100.12
#2013-10-11|1117.33
#2013-10-14|1110.07
#2013-10-15|1112.44
#2013-10-16|1120.93
#2013-10-17|1144.40
#2013-10-18|1162.77
#2013-10-21|1159.26
#2013-10-22|1165.72
#2013-10-23|1141.41
#2013-10-24|1145.00
#2013-10-25|1141.35
#2013-10-28|1162.44
#2013-10-29|1149.44
#2013-10-30|1156.95
#2013-10-31|1163.55
#2013-11-01|1150.58
#2013-11-04|1148.25
#2013-11-05|1146.82
#2013-11-06|1140.58
#2013-11-07|1143.31
#2013-11-08|1131.30
#2013-11-11|1132.27
#2013-11-12|1125.43
#2013-11-13|1109.44
#2013-11-14|1124.80
#2013-11-15|1132.55
#2013-11-18|1132.87
#2013-11-19|1145.62
#2013-11-20|1129.71
#2013-11-21|1113.68
#2013-11-22|1108.52
#2013-11-25|1121.09
#2013-11-26|1122.29
#2013-11-27|1109.07
#2013-11-28|1119.22
#2013-11-29|1118.67
#2013-12-02|1107.66
#2013-12-03|1115.29
#2013-12-04|1096.65
#2013-12-05|1087.60
#2013-12-06|1088.64
#2013-12-09|1080.69
#2013-12-10|1091.73
#2013-12-11|1070.44
#2013-12-12|1050.97
#2013-12-13|1064.64
#2013-12-16|1060.48
#2013-12-17|1058.71
#2013-12-18|1055.92
#2013-12-19|1061.28
#2013-12-20|1080.33
#2013-12-23|1096.66
#2013-12-24|1104.95
#2013-12-25|1104.95
#2013-12-26|1099.62
#2013-12-27|1093.33
#2013-12-30|1107.33
#2013-12-31|1110.98
#2014-01-01|1110.98
#2014-01-02|1105.14
#2014-01-03|1113.42
#2014-01-06|1105.68
#2014-01-07|1099.30
#2014-01-08|1106.77
#2014-01-09|1103.86
#2014-01-10|1109.92
#2014-01-13|1120.26
#2014-01-14|1102.05
#2014-01-15|1100.21
#2014-01-16|1107.33
#2014-01-17|1103.76
#2014-01-20|1100.80
#2014-01-21|1115.64
#2014-01-22|1116.57
#2014-01-23|1101.66
#2014-01-24|1097.81
#2014-01-27|1101.21
#2014-01-28|1092.15
#2014-01-29|1102.49
#2014-01-30|1099.77
#2014-01-31|1089.78
#2014-02-03|1098.18
#2014-02-04|1089.08
#2014-02-05|1080.69
#2014-02-06|1096.59
#2014-02-07|1096.92
#2014-02-10|1109.28
#2014-02-11|1118.96
#2014-02-12|1096.81
#2014-02-13|1075.84
#2014-02-14|1099.56
#2014-02-17|1113.17
#2014-02-18|1118.68
#2014-02-19|1125.25
#2014-02-20|1125.15
#2014-02-21|1128.47
#2014-02-24|1140.14
#2014-02-25|1152.74
#2014-02-26|1158.60
#2014-02-27|1150.32
#2014-02-28|1155.23
#2014-03-03|1146.14
#2014-03-04|1153.45
#2014-03-05|1172.12
#2014-03-06|1172.99
#2014-03-07|1183.87
#2014-03-10|1185.63
#2014-03-11|1183.28
#2014-03-12|1178.54
#2014-03-13|1188.92
#2014-03-14|1173.46
#2014-03-17|1177.61
#2014-03-18|1182.87
#2014-03-19|1179.72
#2014-03-20|1161.86
#2014-03-21|1180.29
#2014-03-24|1188.06
#2014-03-25|1182.09
#2014-03-26|1193.04
#2014-03-27|1185.32
#2014-03-28|1176.42
#2014-03-31|1179.04
#2014-04-01|1173.47
#2014-04-02|1176.52
#2014-04-03|1182.45
#2014-04-04|1197.03
#2014-04-07|1185.87
#2014-04-08|1183.12
#2014-04-09|1195.13
#2014-04-10|1206.84
#2014-04-11|1185.47
#2014-04-14|1161.14
#2014-04-15|1151.61
#2014-04-16|1161.13
#2014-04-17|1159.62
#2014-04-18|1158.10
#2014-04-21|1159.86
#2014-04-22|1166.84
#2014-04-23|1159.44
#2014-04-24|1158.36
#2014-04-25|1160.11
#2014-04-28|1151.91
#2014-04-29|1146.04
#2014-04-30|1156.05
#2014-05-01|1152.76
#2014-05-02|1161.19
#2014-05-05|1161.61
#2014-05-06|1183.74
#2014-05-07|1172.70
#2014-05-08|1181.04
#2014-05-09|1181.12
#2014-05-12|1182.97
#2014-05-13|1198.70
#2014-05-14|1193.08
#2014-05-15|1191.61
#2014-05-16|1185.51
#2014-05-19|1172.61
#2014-05-20|1158.37
#2014-05-21|1154.58
#2014-05-22|1177.10
#2014-05-23|1180.87
#2014-05-26|1188.69
#2014-05-27|1189.23
#2014-05-28|1187.66
#2014-05-29|1195.89
#2014-05-30|1197.08
#2014-06-02|1200.88
#2014-06-03|1187.92
#2014-06-04|1184.06
#2014-06-05|1185.60
#2014-06-06|1191.10
#2014-06-09|1192.24
#2014-06-10|1177.76
#2014-06-11|1181.12
#2014-06-12|1186.68
#2014-06-13|1171.89
#2014-06-16|1168.12
#2014-06-17|1163.83
#2014-06-18|1166.27
#2014-06-19|1179.90
#2014-06-20|1166.21
#2014-06-23|1177.95
#2014-06-24|1166.00
#2014-06-25|1162.71
#2014-06-26|1176.90
#2014-06-27|1179.03
#2014-06-30|1170.52
#2014-07-01|1178.87
#2014-07-02|1182.34
#2014-07-03|1178.34
#2014-07-04|1182.40
#2014-07-07|1177.25
#2014-07-08|1189.68
#2014-07-09|1177.77
#2014-07-10|1173.25
#2014-07-11|1174.27
#2014-07-14|1184.30
#2014-07-15|1180.36
#2014-07-16|1182.26
#2014-07-17|1174.73
#2014-07-18|1178.87
#2014-07-21|1179.73
#2014-07-22|1181.61
#2014-07-23|1188.51
#2014-07-24|1189.87
#2014-07-25|1183.10
#2014-07-28|1182.10
#2014-07-29|1182.29
#2014-07-30|1182.96
#2014-07-31|1187.12
#2014-08-01|1161.16
#2014-08-04|1152.48
#2014-08-05|1164.19
#2014-08-06|1158.63
#2014-08-07|1145.58
#2014-08-08|1138.19
#2014-08-11|1142.35
#2014-08-12|1161.74
#2014-08-13|1179.35
#2014-08-14|1215.49
#2014-08-15|1212.73
#2014-08-18|1227.20
#2014-08-19|1235.02
#2014-08-20|1246.54
#2014-08-21|1251.88
#2014-08-22|1249.69
#2014-08-25|1253.30
#2014-08-26|1266.25
#2014-08-27|1278.83
#2014-08-28|1282.72
#2014-08-29|1276.07
#2014-09-01|1279.21
#2014-09-02|1285.33
#2014-09-03|1291.21
#2014-09-04|1289.41
#2014-09-05|1275.07
#2014-09-08|1257.17
#2014-09-09|1260.28
#2014-09-10|1246.95
#2014-09-11|1240.23
#2014-09-12|1223.09
#2014-09-15|1220.10
#2014-09-16|1208.36
#2014-09-17|1213.72
#2014-09-18|1207.34
#2014-09-19|1207.75
#2014-09-22|1192.17
#2014-09-23|1204.70
#2014-09-24|1209.39
#2014-09-25|1206.00
#2014-09-26|1188.82
#2014-09-29|1176.60
#2014-09-30|1192.55
#2014-10-01|1189.43
#2014-10-02|1190.51
#2014-10-03|1173.23
#2014-10-06|1187.46
#2014-10-07|1186.92
#2014-10-08|1173.88
#2014-10-09|1188.51
#2014-10-10|1156.92
#2014-10-13|1153.61
#2014-10-14|1158.08
#2014-10-15|1179.25
#2014-10-16|1181.40
#2014-10-17|1188.07
#2014-10-20|1195.34
#2014-10-21|1197.81
#2014-10-22|1208.02
#2014-10-23|1209.80
#2014-10-24|1226.56
#2014-10-27|1234.93
#2014-10-28|1253.35
#2014-10-29|1262.42
#2014-10-30|1266.31
#2014-10-31|1274.86
#2014-11-03|1253.10
#2014-11-04|1265.60
#2014-11-05|1240.90
#2014-11-06|1241.63
#2014-11-07|1252.14
#2014-11-10|1248.59
#2014-11-11|1257.68
#2014-11-12|1262.05
#2014-11-13|1263.68
#2014-11-14|1267.95
#2014-11-17|1245.86
#2014-11-18|1244.18
#2014-11-19|1229.79
#2014-11-20|1215.76
#2014-11-21|1227.37
#2014-11-24|1232.23
#2014-11-25|1216.83
#2014-11-26|1234.20
#2014-11-27|1260.90
#2014-11-28|1250.79
#2014-12-01|1243.12
#2014-12-02|1256.90
#2014-12-03|1275.13
#2014-12-04|1283.58
#2014-12-05|1257.11
#2014-12-08|1281.78
#2014-12-09|1275.15
#2014-12-10|1242.27
#2014-12-11|1245.68
#2014-12-12|1241.61
#2014-12-15|1235.27
#2014-12-16|1228.09
#2014-12-17|1227.35
#2014-12-18|1223.92
#2014-12-19|1245.47
#2014-12-22|1271.77
#2014-12-23|1258.75
#2014-12-24|1256.70
#2014-12-25|1256.70
#2014-12-26|1257.78
#2014-12-29|1286.30
#2014-12-30|1268.51
#2014-12-31|1265.72
#2015-01-01|1265.72
#2015-01-02|1267.45
#2015-01-05|1266.77
#2015-01-06|1251.02
#2015-01-07|1239.65
#2015-01-08|1249.72
#2015-01-09|1276.77
#2015-01-12|1267.02
#2015-01-13|1262.45
#2015-01-14|1253.45
#2015-01-15|1269.18
#2015-01-16|1228.00
#2015-01-19|1235.40
#2015-01-20|1229.33
#2015-01-21|1243.52
#2015-01-22|1229.71
#2015-01-23|1220.09
#2015-01-26|1216.56
#2015-01-27|1238.00
#2015-01-28|1243.34
#2015-01-29|1221.83
#2015-01-30|1226.37
#2015-02-02|1236.07
#2015-02-03|1211.65
#2015-02-04|1229.18
#2015-02-05|1245.30
#2015-02-06|1248.74
#2015-02-09|1275.69
#2015-02-10|1264.70
#2015-02-11|1198.68
#2015-02-12|1217.83
#2015-02-13|1239.82
#2015-02-16|1247.05
#2015-02-17|1246.50
#2015-02-18|1267.36
#2015-02-19|1267.30
#2015-02-20|1283.02
#2015-02-23|1284.59
#2015-02-24|1297.23
#2015-02-25|1308.84
#2015-02-26|1297.27
#2015-02-27|1314.72
#2015-03-02|1304.79
#2015-03-03|1314.14
#2015-03-04|1321.04
#2015-03-05|1312.95
#2015-03-06|1321.43
#2015-03-09|1304.18
#2015-03-10|1301.95
#2015-03-11|1282.92
#2015-03-12|1309.25
#2015-03-13|1290.74
#2015-03-16|1295.12
#2015-03-17|1280.67
#2015-03-18|1302.36
#2015-03-19|1316.56
#2015-03-20|1345.56
#2015-03-23|1350.65
#2015-03-24|1362.81
#2015-03-25|1354.89
#2015-03-26|1323.52
#2015-03-27|1314.81
#2015-03-30|1291.41
#2015-03-31|1303.58
#2015-04-01|1305.39
#2015-04-02|1302.81
#2015-04-03|1314.24
#2015-04-06|1317.77
#2015-04-07|1321.14
#2015-04-08|1339.33
#2015-04-09|1330.18
#2015-04-10|1339.76
#2015-04-13|1325.95
#2015-04-14|1342.95
#2015-04-15|1328.91
#2015-04-16|1353.13
#2015-04-17|1337.32
#2015-04-20|1312.48
#2015-04-21|1320.11
#2015-04-22|1319.42
#2015-04-23|1328.51
#2015-04-24|1354.90
#2015-04-27|1365.63
#2015-04-28|1363.80
#2015-04-29|1335.93
#2015-04-30|1306.22
#2015-05-01|1288.84
#2015-05-04|1302.19
#2015-05-05|1322.32
#2015-05-06|1314.53
#2015-05-07|1296.49
#2015-05-08|1292.49
#2015-05-11|1288.19
#2015-05-12|1293.26
#2015-05-13|1315.61
#2015-05-14|1314.55
#2015-05-15|1325.41
#2015-05-18|1301.88
#2015-05-19|1289.45
#2015-05-20|1302.99
#2015-05-21|1331.69
#2015-05-22|1317.30
#2015-05-25|1334.30
#2015-05-26|1329.53
#2015-05-27|1311.13
#2015-05-28|1298.31
#2015-05-29|1306.68
#2015-06-01|1294.48
#2015-06-02|1304.27
#2015-06-03|1292.81
#2015-06-04|1254.23
#2015-06-05|1257.95
#2015-06-08|1258.86
#2015-06-09|1258.29
#2015-06-10|1259.87
#2015-06-11|1258.62
#2015-06-12|1270.96
#2015-06-15|1271.68
#2015-06-16|1261.42
#2015-06-17|1245.70
#2015-06-18|1254.22
#2015-06-19|1261.76
#2015-06-22|1257.98
#2015-06-23|1278.61
#2015-06-24|1276.38
#2015-06-25|1269.26
#2015-06-26|1240.17
#2015-06-29|1216.38
#2015-06-30|1234.72
#2015-07-01|1258.15
#2015-07-02|1270.78
#2015-07-03|1232.32
#2015-07-06|1220.20
#2015-07-07|1226.54
#2015-07-08|1217.83
#2015-07-09|1216.84
#2015-07-10|1212.84
#2015-07-13|1225.07
#2015-07-14|1267.10
#2015-07-15|1282.97
#2015-07-16|1272.47
#2015-07-17|1263.09
#2015-07-20|1272.23
#2015-07-21|1294.12
#2015-07-22|1260.29
#2015-07-23|1257.12
#2015-07-24|1235.34
#2015-07-27|1245.63
#2015-07-28|1251.25
#2015-07-29|1267.52
#2015-07-30|1253.18
#2015-07-31|1291.02
#2015-08-03|1277.78
#2015-08-04|1320.67
#2015-08-05|1303.67
#2015-08-06|1287.69
#2015-08-07|1271.66
#2015-08-10|1265.85
#2015-08-11|1226.22
#2015-08-12|1225.32
#2015-08-13|1219.69
#2015-08-14|1224.56
#2015-08-17|1230.11
#2015-08-18|1217.13
#2015-08-19|1222.22
#2015-08-20|1215.55
#2015-08-21|1192.05
#2015-08-24|1141.02
#2015-08-25|1161.82
#2015-08-26|1148.21
#2015-08-27|1187.80
#2015-08-28|1188.83
#2015-08-31|1169.74
#2015-09-01|1139.62
#2015-09-02|1144.13
#2015-09-03|1130.61
#2015-09-04|1123.45
#2015-09-07|1130.46
#2015-09-08|1146.06
#2015-09-09|1162.19
#2015-09-10|1146.60
#2015-09-11|1132.55
#2015-09-14|1157.68
#2015-09-15|1133.48
#2015-09-16|1165.40
#2015-09-17|1158.10
#2015-09-18|1175.20
#2015-09-21|1153.33
#2015-09-22|1146.79
#2015-09-23|1126.34
#2015-09-24|1141.22
#2015-09-25|1139.83
#2015-09-28|1139.23
#2015-09-29|1101.80
#2015-09-30|1117.48
#2015-10-01|1130.72
#2015-10-02|1109.64
#2015-10-05|1136.99
#2015-10-06|1143.83
#2015-10-07|1157.34
#2015-10-08|1160.28
#2015-10-09|1187.98
#2015-10-12|1172.61
#2015-10-13|1165.47
#2015-10-14|1166.77
#2015-10-15|1172.49
#2015-10-16|1172.72
#2015-10-19|1168.43
#2015-10-20|1180.58
#2015-10-21|1166.92
#2015-10-22|1175.20
#2015-10-23|1180.30
#2015-10-26|1187.04
#2015-10-27|1197.89
#2015-10-28|1195.54
#2015-10-29|1179.76
#2015-10-30|1200.66
#2015-11-02|1186.68
#2015-11-03|1209.90
#2015-11-04|1205.81
#2015-11-05|1205.05
#2015-11-06|1203.82
#2015-11-09|1205.76
#2015-11-10|1197.26
#2015-11-11|1214.71
#2015-11-12|1226.04
#2015-11-13|1216.53
#2015-11-16|1197.25
#2015-11-17|1227.19
#2015-11-18|1223.64
#2015-11-19|1270.77
#2015-11-20|1273.04
#2015-11-23|1273.63
#2015-11-24|1268.91
#2015-11-25|1265.10
#2015-11-26|1279.87
#2015-11-27|1271.98
#2015-11-30|1286.19
#2015-12-01|1308.09
#2015-12-02|1300.98
#2015-12-03|1279.40
#2015-12-04|1275.73
#2015-12-07|1261.72
#2015-12-08|1255.46
#2015-12-09|1255.27
#2015-12-10|1263.88
#2015-12-11|1251.66
#2015-12-14|1249.04
#2015-12-15|1234.04
#2015-12-16|1234.19
#2015-12-17|1253.63
#2015-12-18|1265.34
#2015-12-21|1258.68
#2015-12-22|1279.46
#2015-12-23|1269.90
#2015-12-24|1278.53
#2015-12-25|1278.53
#2015-12-28|1276.95
#2015-12-29|1298.28
#2015-12-30|1317.34
#2015-12-31|1306.75
#2016-01-01|1306.75
#2016-01-04|1296.39
#2016-01-05|1262.30
#2016-01-06|1248.01
#2016-01-07|1223.39
#2016-01-08|1215.59
#2016-01-11|1212.37
#2016-01-12|1222.31
#2016-01-13|1228.67
#2016-01-14|1200.18
#2016-01-15|1189.02
#2016-01-18|1172.14
#2016-01-19|1194.63
#2016-01-20|1186.16
#2016-01-21|1219.11
#2016-01-22|1233.68
#2016-01-25|1238.41
#2016-01-26|1243.65
#2016-01-27|1237.17
#2016-01-28|1255.49
#2016-01-29|1229.00
#2016-02-01|1266.14
#2016-02-02|1252.45
#2016-02-03|1240.87
#2016-02-04|1252.02
#2016-02-05|1220.83
#2016-02-08|1219.61
#2016-02-09|1186.47
#2016-02-10|1176.26
#2016-02-11|1206.92
#2016-02-12|1198.20
#2016-02-15|1225.52
#2016-02-16|1234.97
#2016-02-17|1229.36
#2016-02-18|1224.91
#2016-02-19|1221.76
#2016-02-22|1248.52
#2016-02-23|1243.59
#2016-02-24|1232.87
#2016-02-25|1242.23
#2016-02-26|1247.27
#2016-02-29|1250.09
#2016-03-01|1256.98
#2016-03-02|1297.36
#2016-03-03|1313.87
#2016-03-04|1307.63
#2016-03-07|1316.86
#2016-03-08|1310.79
#2016-03-09|1346.98
#2016-03-10|1317.90
#2016-03-11|1337.84
#2016-03-14|1326.71
#2016-03-15|1302.51
#2016-03-16|1301.81
#2016-03-17|1334.58
#2016-03-18|1318.44
#2016-03-21|1317.94
#2016-03-22|1335.17
#2016-03-23|1316.85
#2016-03-24|1333.24
#2016-03-25|1333.24
#2016-03-28|1339.53
#2016-03-29|1306.43
#2016-03-30|1343.20
#2016-03-31|1358.56
#2016-04-01|1337.76
#2016-04-04|1339.04
#2016-04-05|1303.69
#2016-04-06|1322.53
#2016-04-07|1327.50
#2016-04-08|1334.18
#2016-04-11|1328.96
#2016-04-12|1334.36
#2016-04-13|1345.50
#2016-04-14|1358.92
#2016-04-15|1373.96
#2016-04-18|1396.66
#2016-04-19|1411.51
#2016-04-20|1416.49
#2016-04-21|1427.72
#2016-04-22|1410.83
#2016-04-25|1411.01
#2016-04-26|1408.25
#2016-04-27|1376.67
#2016-04-28|1382.96
#2016-04-29|1400.26
#2016-05-02|1412.56
#2016-05-03|1425.34
#2016-05-04|1428.45
#2016-05-05|1410.41
#2016-05-06|1387.51
#2016-05-09|1391.30
#2016-05-10|1402.64
#2016-05-11|1411.16
#2016-05-12|1399.29
#2016-05-13|1391.15
#2016-05-16|1424.30
#2016-05-17|1438.94
#2016-05-18|1424.13
#2016-05-19|1409.93
#2016-05-20|1419.14
#2016-05-23|1413.74
#2016-05-24|1411.74
#2016-05-25|1427.35
#2016-05-26|1443.81
#2016-05-27|1439.17
#2016-05-30|1444.16
#2016-05-31|1451.66
#2016-06-01|1453.44
#2016-06-02|1440.84
#2016-06-03|1471.67
#2016-06-06|1484.35
#2016-06-07|1496.78
#2016-06-08|1503.63
#2016-06-09|1489.77
#2016-06-10|1473.47
#2016-06-13|1473.27
#2016-06-14|1420.39
#2016-06-15|1418.55
#2016-06-16|1392.20
#2016-06-17|1402.98
#2016-06-20|1412.15
#2016-06-21|1425.06
#2016-06-22|1427.24
#2016-06-23|1448.35
#2016-06-24|1399.33
#2016-06-27|1386.62
#2016-06-28|1379.45
#2016-06-29|1405.06
#2016-06-30|1449.98
#2016-07-01|1451.28
#2016-07-04|1474.42
#2016-07-05|1448.85
#2016-07-06|1448.97
#2016-07-07|1450.40
#2016-07-08|1453.58
#2016-07-11|1472.41
#2016-07-12|1494.37
#2016-07-13|1488.01
#2016-07-14|1507.79
#2016-07-15|1503.76
#2016-07-18|1512.43
#2016-07-19|1500.21
#2016-07-20|1526.75
#2016-07-21|1553.88
#2016-07-22|1541.61
#2016-07-25|1564.63
#2016-07-26|1564.42
#2016-07-27|1539.60
#2016-07-28|1547.48
#2016-07-29|1577.39
#2016-08-01|1564.50
#2016-08-02|1566.28
#2016-08-03|1545.67
#2016-08-04|1536.07
#2016-08-05|1535.92
#2016-08-08|1548.00
#2016-08-09|1539.41
#2016-08-10|1571.32
#2016-08-11|1573.71
#2016-08-12|1587.88
#2016-08-15|1594.52
#2016-08-16|1590.06
#2016-08-17|1549.65
#2016-08-18|1529.32
#2016-08-19|1521.29
#2016-08-22|1520.56
#2016-08-23|1541.22
#2016-08-24|1543.24
#2016-08-25|1535.93
#2016-08-26|1542.45
#2016-08-29|1515.00
#2016-08-30|1523.39
#2016-08-31|1510.44
#2016-09-01|1511.85
#2016-09-02|1480.78
#2016-09-05|1484.13
#2016-09-06|1493.80
#2016-09-07|1492.78
#2016-09-08|1496.91
#2016-09-09|1446.40
#2016-09-12|1410.84
#2016-09-13|1418.72
#2016-09-14|1421.23
#2016-09-15|1425.06
#2016-09-16|1448.66
#2016-09-19|1454.87
#2016-09-20|1465.45
#2016-09-21|1472.86
#2016-09-22|1503.16
#2016-09-23|1523.32
#2016-09-26|1519.93
#2016-09-27|1545.01
#2016-09-28|1553.42
#2016-09-29|1549.87
#2016-09-30|1534.09
#2016-10-03|1531.54
#2016-10-04|1536.80
#2016-10-05|1526.00
#2016-10-06|1522.53
#2016-10-07|1517.79
#2016-10-10|1524.20
#2016-10-11|1493.34
#2016-10-12|1505.96
#2016-10-13|1485.48
#2016-10-14|1504.32
#2016-10-17|1485.53
#2016-10-18|1505.37
#2016-10-19|1517.96
#2016-10-20|1507.49
#2016-10-21|1457.43
#2016-10-24|1430.19
#2016-10-25|1443.70
#2016-10-26|1436.85
#2016-10-27|1399.47
#2016-10-28|1389.03
#2016-10-31|1409.14
#2016-11-01|1406.94
#2016-11-02|1378.92
#2016-11-03|1389.56
#2016-11-04|1385.96
#2016-11-07|1418.36
#2016-11-08|1418.79
#2016-11-09|1376.04
#2016-11-10|1419.24
#2016-11-11|1419.36
#2016-11-14|1416.93
#2016-11-15|1399.02
#2016-11-16|1365.25
#2016-11-17|1380.69
#2016-11-18|1353.11
#2016-11-21|1340.61
#2016-11-22|1355.17
#2016-11-23|1359.01
#2016-11-24|1362.12
#2016-11-25|1364.42
#2016-11-28|1367.38
#2016-11-29|1368.49
#2016-11-30|1342.94
#2016-12-01|1356.58
#2016-12-02|1347.31
#2016-12-05|1323.50
#2016-12-06|1328.64
#2016-12-07|1336.87
#2016-12-08|1329.05
#2016-12-09|1322.65
#2016-12-12|1305.86
#2016-12-13|1322.37
#2016-12-14|1342.84
#2016-12-15|1312.88
#2016-12-16|1297.02
#2016-12-19|1294.24
#2016-12-20|1302.43
#2016-12-21|1306.46
#2016-12-22|1299.35
#2016-12-23|1285.35
#2016-12-26|1285.35
#2016-12-27|1287.86
#2016-12-28|1305.47
#2016-12-29|1314.19
#2016-12-30|1324.56
#2017-01-02|1324.56
#2017-01-03|1329.30
#2017-01-04|1342.81
#2017-01-05|1367.38
#2017-01-06|1365.36
#2017-01-09|1397.04
#2017-01-10|1394.21
#2017-01-11|1385.65
#2017-01-12|1385.85
#2017-01-13|1384.31
#2017-01-16|1379.80
#2017-01-17|1380.09
#2017-01-18|1373.36
#2017-01-19|1465.12
#2017-01-20|1484.26
#2017-01-23|1463.73
#2017-01-24|1476.91
#2017-01-25|1465.62
#2017-01-26|1461.26
#2017-01-27|1471.66
#2017-01-30|1452.91
#2017-01-31|1459.73
#2017-02-01|1459.22
#2017-02-02|1474.15
#2017-02-03|1484.58
#2017-02-06|1469.38
#2017-02-07|1475.19
#2017-02-08|1487.90
#2017-02-09|1491.49
#2017-02-10|1516.28
#2017-02-13|1519.35
#2017-02-14|1507.02
#2017-02-15|1543.04
#2017-02-16|1580.75
#2017-02-17|1551.77
#2017-02-20|1552.02
#2017-02-21|1543.26
#2017-02-22|1569.39
#2017-02-23|1567.85
#2017-02-24|1537.10
#2017-02-27|1543.03
#2017-02-28|1538.53
#2017-03-01|1531.72
#2017-03-02|1538.87
#2017-03-03|1535.55
#2017-03-06|1530.19
#2017-03-07|1547.28
#2017-03-08|1545.20
#2017-03-09|1536.75
#2017-03-10|1570.94
#2017-03-13|1566.69
#2017-03-14|1567.40
#2017-03-15|1571.65
#2017-03-16|1582.99
#2017-03-17|1588.17
#2017-03-20|1613.83
#2017-03-21|1616.77
#2017-03-22|1581.60
#2017-03-23|1578.29
#2017-03-24|1588.96
#2017-03-27|1587.15
#2017-03-28|1599.17
#2017-03-29|1621.98
#2017-03-30|1635.34
#2017-03-31|1622.42
#2017-04-03|1618.76
#2017-04-04|1609.88
#2017-04-05|1614.28
#2017-04-06|1621.91
#2017-04-07|1615.80
#2017-04-10|1614.40
#2017-04-11|1612.09
#2017-04-12|1610.98
#2017-04-13|1631.87
#2017-04-14|1631.87
#2017-04-17|1636.60
#2017-04-18|1622.98
#2017-04-19|1605.25
#2017-04-20|1617.54
#2017-04-21|1617.91
#2017-04-24|1630.19
#2017-04-25|1623.94
#2017-04-26|1621.67
#2017-04-27|1626.44
#2017-04-28|1648.32
#2017-05-01|1659.00
#2017-05-02|1658.28
#2017-05-03|1653.34
#2017-05-04|1641.19
#2017-05-05|1640.40
#2017-05-08|1650.31
#2017-05-09|1648.17
#2017-05-10|1667.08
#2017-05-11|1674.01
#2017-05-12|1657.63
#2017-05-15|1658.09
#2017-05-16|1663.06
#2017-05-17|1636.13
#2017-05-18|1605.86
#2017-05-19|1619.81
#2017-05-22|1622.04
#2017-05-23|1631.63
#2017-05-24|1641.37
#2017-05-25|1636.29
#2017-05-26|1627.49
#2017-05-29|1626.08
#2017-05-30|1616.93
#2017-05-31|1605.37
#2017-06-01|1619.02
#2017-06-02|1640.32
#2017-06-05|1649.66
#2017-06-06|1628.36
#2017-06-07|1647.36
#2017-06-08|1671.17
#2017-06-09|1664.45
#2017-06-12|1667.55
#2017-06-13|1699.43
#2017-06-14|1760.34
#2017-06-15|1733.79
#2017-06-16|1741.70
#2017-06-19|1743.47
#2017-06-20|1730.21
#2017-06-21|1730.84
#2017-06-22|1737.57
#2017-06-23|1769.99
#2017-06-26|1771.83
#2017-06-27|1758.87
#2017-06-28|1768.64
#2017-06-29|1802.26
#2017-06-30|1755.72
#2017-07-03|1719.82
#2017-07-04|1728.81
#2017-07-05|1702.42
#2017-07-06|1720.05
#2017-07-07|1691.11
#2017-07-10|1683.12
#2017-07-11|1679.15
#2017-07-12|1657.17
#2017-07-13|1708.23
#2017-07-14|1717.38
#2017-07-17|1711.85
#2017-07-18|1715.52
#2017-07-19|1711.36
#2017-07-20|1714.05
#2017-07-21|1697.95
#2017-07-24|1689.81
#2017-07-25|1718.10
#2017-07-26|1728.91
#2017-07-27|1728.16
#2017-07-28|1697.92
#2017-07-31|1687.74
#2017-08-01|1694.77
#2017-08-02|1696.28
#2017-08-03|1690.21
#2017-08-04|1692.66
#2017-08-07|1698.75
#2017-08-08|1684.98
#2017-08-09|1695.23
#2017-08-10|1694.77
#2017-08-11|1672.44
#2017-08-14|1675.56
#2017-08-15|1676.13
#2017-08-16|1683.04
#2017-08-17|1709.08
#2017-08-18|1723.39
#2017-08-21|1705.82
#2017-08-22|1717.69
#2017-08-23|1697.09
#2017-08-24|1694.37
#2017-08-25|1706.03
#2017-08-28|1698.59
#2017-08-29|1688.60
#2017-08-30|1664.03
#2017-08-31|1688.29
#2017-09-01|1716.66
#2017-09-04|1700.58
#2017-09-05|1721.20
#2017-09-06|1724.29
#2017-09-07|1720.13
#2017-09-08|1728.66
#2017-09-11|1736.44
#2017-09-12|1746.14
#2017-09-13|1734.70
#2017-09-14|1715.58
#2017-09-15|1713.91
#2017-09-18|1716.85
#2017-09-19|1717.23
#2017-09-20|1757.31
#2017-09-21|1713.70
#2017-09-22|1729.46
#2017-09-25|1732.52
#2017-09-26|1703.84
#2017-09-27|1699.15
#2017-09-28|1709.66
#2017-09-29|1707.99
#2017-10-02|1715.87
#2017-10-03|1713.83
#2017-10-04|1711.27
#2017-10-05|1699.46
#2017-10-06|1709.38
#2017-10-09|1726.43
#2017-10-10|1731.11
#2017-10-11|1737.07
#2017-10-12|1764.68
#2017-10-13|1788.32
#2017-10-16|1782.77
#2017-10-17|1783.84
#2017-10-18|1804.32
#2017-10-19|1813.46
#2017-10-20|1790.02
#2017-10-23|1788.98
#2017-10-24|1784.97
#2017-10-25|1760.74
#2017-10-26|1769.15
#2017-10-27|1757.91
#2017-10-30|1770.80
#2017-10-31|1758.70
#2017-11-01|1767.05
#2017-11-02|1780.23
#2017-11-03|1773.53
#2017-11-06|1793.79
#2017-11-07|1808.94
#2017-11-08|1808.64
#2017-11-09|1823.13
#2017-11-10|1810.61
#2017-11-13|1797.06
#2017-11-14|1763.79
#2017-11-15|1753.43
#2017-11-16|1760.83
#2017-11-17|1764.12
#2017-11-20|1772.50
#2017-11-21|1782.41
#2017-11-22|1793.02
#2017-11-23|1811.52
#2017-11-24|1821.45
#2017-11-27|1831.58
#2017-11-28|1831.15
#2017-11-29|1817.36
#2017-11-30|1797.59
#2017-12-01|1821.12
#2017-12-04|1819.09
#2017-12-05|1814.42
#2017-12-06|1781.33
#2017-12-07|1781.02
#2017-12-08|1777.67
#2017-12-11|1782.00
#2017-12-12|1770.14
#2017-12-13|1789.90
#2017-12-14|1796.40
#2017-12-15|1789.61
#2017-12-18|1806.76
#2017-12-19|1809.67
#2017-12-20|1807.88
#2017-12-21|1807.77
#2017-12-22|1812.43
#2017-12-25|1812.43
#2017-12-26|1812.67
#2017-12-27|1821.99
#2017-12-28|1828.54
#2017-12-29|1835.61
#2018-01-01|1835.61
#2018-01-02|1827.99
#2018-01-03|1819.05
#2018-01-04|1848.50
#2018-01-05|1858.93
#2018-01-08|1860.97
#2018-01-09|1843.46
#2018-01-10|1846.72
#2018-01-11|1836.12
#2018-01-12|1848.66
#2018-01-15|1879.43
#2018-01-16|1867.73
#2018-01-17|1874.83
#2018-01-18|1872.66
#2018-01-19|1886.27
#2018-01-22|1896.97
#2018-01-23|1906.30
#2018-01-24|1942.29
#2018-01-25|1943.92
#2018-01-26|1943.68
#2018-01-29|1965.97
#2018-01-30|1944.27
#2018-01-31|1953.89
#2018-02-01|1938.78
#2018-02-02|1934.17
#2018-02-05|1922.14
#2018-02-06|1835.42
#2018-02-07|1853.55
#2018-02-08|1849.70
#2018-02-09|1822.85
#2018-02-12|1822.50
#2018-02-13|1850.59
#2018-02-14|1910.72
#2018-02-15|1927.51
#2018-02-16|1950.88
#2018-02-19|1979.76
#2018-02-20|1982.14
#2018-02-21|1980.60
#2018-02-22|1998.18
#2018-02-23|2013.81
#2018-02-26|2038.06
#2018-02-27|2043.80
#2018-02-28|2022.36
#2018-03-01|1992.97
#2018-03-02|1971.46
#2018-03-05|1983.14
#2018-03-06|2029.61
#2018-03-07|2002.12
#2018-03-08|2019.81
#2018-03-09|2043.39
#2018-03-12|2067.66
#2018-03-13|2070.54
#2018-03-14|2061.48
#2018-03-15|2046.56
#2018-03-16|2036.27
#2018-03-19|2035.37
#2018-03-20|2014.22
#2018-03-21|2007.20
#2018-03-22|1992.88
#2018-03-23|1960.22
#2018-03-26|1943.93
#2018-03-27|1962.82
#2018-03-28|1932.80
#2018-03-29|1918.22
#2018-03-30|1918.22
#2018-04-02|1916.97
#2018-04-03|1919.80
#2018-04-04|1934.17
#2018-04-05|1946.08
#2018-04-06|1933.38
#2018-04-09|1959.36
#2018-04-10|1961.29
#2018-04-11|1966.63
#2018-04-12|1960.33
#2018-04-13|1981.02
#2018-04-16|1990.47
#2018-04-17|1995.83
#2018-04-18|1996.46
#2018-04-19|1985.72
#2018-04-20|1956.60
#2018-04-23|1934.52
#2018-04-24|1950.58
#2018-04-25|1942.36
#2018-04-26|1982.18
#2018-04-27|2030.48
#2018-04-30|2028.65
#2018-05-01|1993.77
#2018-05-02|2009.01
#2018-05-03|2025.85
#2018-05-04|2028.30
#2018-05-07|2024.83
#2018-05-08|2023.15
#2018-05-09|2032.87
#2018-05-10|2063.10
#2018-05-11|2074.68
#2018-05-14|2092.74
#2018-05-15|2068.52
#2018-05-16|2085.66
#2018-05-17|2062.71
#2018-05-18|2117.13
#2018-05-21|2157.36
#2018-05-22|2143.80
#2018-05-23|2115.46
#2018-05-24|2122.96
#2018-05-25|2120.45
#2018-05-28|2112.73
#2018-05-29|2122.76
#2018-05-30|2149.91
#2018-05-31|2141.52
#2018-06-01|2150.69
#2018-06-04|2185.55
#2018-06-05|2152.62
#2018-06-06|2194.21
#2018-06-07|2190.32
#2018-06-08|2173.03
#2018-06-11|2176.32
#2018-06-12|2196.58
#2018-06-13|2175.21
#2018-06-14|2126.41
#2018-06-15|2095.27
#2018-06-18|2105.83
#2018-06-19|2132.14
#2018-06-20|2159.81
#2018-06-21|2190.77
#2018-06-22|2197.93
#2018-06-25|2179.52
#2018-06-26|2161.67
#2018-06-27|2149.60
#2018-06-28|2137.10
#2018-06-29|2133.06
#2018-07-02|2129.05
#2018-07-03|2169.82
#2018-07-04|2161.43
#2018-07-05|2172.24
#2018-07-06|2191.79
#2018-07-09|2194.62
#2018-07-10|2180.73
#2018-07-11|2160.95
#2018-07-12|2208.75
#2018-07-13|2243.98
#2018-07-16|2201.53
#2018-07-17|2176.29
#2018-07-18|2201.61
#2018-07-19|2201.80
#2018-07-20|2250.14
#2018-07-23|2216.00
#2018-07-24|2250.86
#2018-07-25|2211.71
#2018-07-26|2201.98
#2018-07-27|2220.73
#2018-07-30|2203.13
#2018-07-31|2199.82
#2018-08-01|2199.91
#2018-08-02|2184.74
#2018-08-03|2204.18
#2018-08-06|2207.38
#2018-08-07|2222.32
#2018-08-08|2215.49
#2018-08-09|2204.98
#2018-08-10|2194.18
#2018-08-13|2179.28
#2018-08-14|2166.44
#2018-08-15|2259.37
#2018-08-16|2293.88
#2018-08-17|2284.75
#2018-08-20|2310.15
#2018-08-21|2331.75
#2018-08-22|2313.65
#2018-08-23|2303.41
#2018-08-24|2369.11
#2018-08-27|2373.63
#2018-08-28|2378.64
#2018-08-29|2354.61
#2018-08-30|2370.68
#2018-08-31|2364.56
#2018-09-03|2379.40
#2018-09-04|2374.65
#2018-09-05|4547.30
#2018-09-06|2267.55
#2018-09-07|2203.26
#2018-09-10|2208.56
#2018-09-11|2203.22
#2018-09-12|2224.93
#2018-09-13|2190.61
#2018-09-14|2225.01
#2018-09-17|2203.80
#2018-09-18|2189.58
#2018-09-19|2185.03
#2018-09-20|2220.62
#2018-09-21|2228.59
#2018-09-24|2201.22
#2018-09-25|2206.65
#2018-09-26|2192.62
#2018-09-27|2170.36
#2018-09-28|2169.07
#2018-10-01|2178.20
#2018-10-02|2140.03
#2018-10-03|2129.49
#2018-10-04|2122.45
#2018-10-05|2117.30
#2018-10-08|2093.34
#2018-10-09|2011.53
#2018-10-10|2049.72
#2018-10-11|1983.58
#2018-10-12|2006.74
#2018-10-15|2006.45
#2018-10-16|1998.52
#2018-10-17|2043.02
#2018-10-18|2012.80
#2018-10-19|1999.10
#2018-10-22|1954.57
#2018-10-23|1925.49
#2018-10-24|1946.10
#2018-10-25|1875.67
#2018-10-26|1881.68
#2018-10-29|1931.24
#2018-10-30|1979.73
#2018-10-31|1982.72
#2018-11-01|2015.73
#2018-11-02|2049.37
#2018-11-05|2007.07
#2018-11-06|2008.50
#2018-11-07|2032.97
#2018-11-08|2057.68
#2018-11-09|2049.63
#2018-11-12|2059.29
#2018-11-13|2006.75
#2018-11-14|1965.02
#2018-11-15|1980.31
#2018-11-16|1991.73
#2018-11-19|1971.65
#2018-11-20|1909.25
#2018-11-21|1939.23
#2018-11-22|1988.98
#2018-11-23|1967.77
#2018-11-26|1946.28
#2018-11-27|1942.86
#2018-11-28|1945.48
#2018-11-29|1986.13
#2018-11-30|1950.21
#2018-12-03|2016.99
#2018-12-04|1998.15
#2018-12-05|1959.13
#2018-12-06|1937.33
#2018-12-07|1973.66
#2018-12-10|1890.67
#2018-12-11|1924.57
#2018-12-12|1966.82
#2018-12-13|1950.97
#2018-12-14|1928.42
#2018-12-17|1964.27
#2018-12-18|1930.07
#2018-12-19|1902.83
#2018-12-20|1865.66
#2018-12-21|1870.39
#2018-12-24|1867.54
#2018-12-25|1867.54
#2018-12-26|1869.13
#2018-12-27|1915.20
#2018-12-28|1940.01
#2018-12-31|1933.05
#2019-01-01|1933.05
#2019-01-02|1922.39
#2019-01-03|1953.83
#2019-01-04|1975.24
#2019-01-07|1977.14
#2019-01-08|2001.08
#2019-01-09|2053.25
#2019-01-10|2071.72
#2019-01-11|2064.51
#2019-01-14|2059.93
#2019-01-15|2085.71
#2019-01-16|2079.38
#2019-01-17|2069.64
#2019-01-18|2080.42
#2019-01-21|2069.28
#2019-01-22|2066.55
#2019-01-23|2083.22
#2019-01-24|2086.44
#2019-01-25|2109.60
#2019-01-28|2109.90
#2019-01-29|2063.16
#2019-01-30|2075.15
#2019-01-31|2106.24
#2019-02-01|2098.39
#2019-02-04|2083.18
#2019-02-05|2082.30
#2019-02-06|2031.65
#2019-02-07|2057.13
#2019-02-08|2067.86
#2019-02-11|2036.50
#2019-02-12|2060.51
#2019-02-13|2011.30
#2019-02-14|2014.72
#2019-02-15|2007.00
#2019-02-18|2028.55
#2019-02-19|1992.74
#2019-02-20|2008.22
#2019-02-21|1986.36
#2019-02-22|2009.23
#2019-02-25|2039.22
#2019-02-26|2019.37
#2019-02-27|2017.10
#2019-02-28|2063.05
#2019-03-01|2072.59
#2019-03-04|2092.82
#2019-03-05|2083.30
#2019-03-06|2078.29
#2019-03-07|2090.26
#2019-03-08|2089.49
#2019-03-11|2088.56
#2019-03-12|2094.57
#2019-03-13|2088.76
#2019-03-14|2087.20
#2019-03-15|2095.29
#2019-03-18|2109.80
#2019-03-19|2081.48
#2019-03-20|2083.81
#2019-03-21|2091.40
#2019-03-22|2112.17
#2019-03-25|2100.02
#2019-03-26|2094.31
#2019-03-27|2055.55
#2019-03-28|2066.97
#2019-03-29|2090.91
#2019-04-01|2118.79
#2019-04-02|2122.44
#2019-04-03|2159.42
#2019-04-04|2129.55
#2019-04-05|2102.82
#2019-04-08|2141.93
#2019-04-09|2153.54
#2019-04-10|2156.10
#2019-04-11|2132.02
#2019-04-12|2133.49
#2019-04-15|2116.32
#2019-04-16|2141.66
#2019-04-17|2109.67
#2019-04-18|2075.64
#2019-04-19|2075.64
#2019-04-22|2070.42
#2019-04-23|2060.46
#2019-04-24|2093.72
#2019-04-25|2086.28
#2019-04-26|2118.46
#2019-04-29|2130.82
#2019-04-30|2135.05
#2019-05-01|2148.50
#2019-05-02|2146.85
#2019-05-03|2143.87
#2019-05-06|2126.69
#2019-05-07|2128.99
#2019-05-08|2118.03
#2019-05-09|2106.63
#2019-05-10|2116.44
#2019-05-13|2124.76
#2019-05-14|2097.92
#2019-05-15|2121.00
#2019-05-16|2127.62
#2019-05-17|2152.23
#2019-05-20|2168.45
#2019-05-21|2159.39
#2019-05-22|2159.88
#2019-05-23|2163.07
#2019-05-24|2174.08
#2019-05-27|2175.08
#2019-05-28|2183.34
#2019-05-29|2153.85
#2019-05-30|2140.41
#2019-05-31|2166.45
#2019-06-03|2165.15
#2019-06-04|2150.60
#2019-06-05|2143.89
#2019-06-06|2146.96
#2019-06-07|2184.52
#2019-06-10|2170.20
#2019-06-11|2244.74
#2019-06-12|2203.12
#2019-06-13|2229.14
#2019-06-14|2223.98
#2019-06-17|2200.92
#2019-06-18|2234.84
#2019-06-19|2269.37
#2019-06-20|2301.48
#2019-06-21|2241.59
#2019-06-24|2262.00
#2019-06-25|2271.36
#2019-06-26|2287.22
#2019-06-27|2287.76
#2019-06-28|2289.09
#2019-07-01|2291.34
#2019-07-02|2315.76
#2019-07-03|2321.55
#2019-07-04|2346.66
#2019-07-05|2363.92
#2019-07-08|2326.69
#2019-07-09|2305.43
#2019-07-10|2325.92
#2019-07-11|2346.17
#2019-07-12|2349.73
#2019-07-15|2354.62
#2019-07-16|2366.05
#2019-07-17|2366.77
#2019-07-18|2382.87
#2019-07-19|2389.00
#2019-07-22|2357.08
#2019-07-23|2353.60
#2019-07-24|2355.07
#2019-07-25|2390.38
#2019-07-26|2354.60
#2019-07-29|2374.95
#2019-07-30|2378.72
#2019-07-31|2377.10
#2019-08-01|2357.23
#2019-08-02|2359.64
#2019-08-05|2296.95
#2019-08-06|2210.98
#2019-08-07|2223.54
#2019-08-08|2267.76
#2019-08-09|2251.08
#2019-08-12|2263.78
#2019-08-13|2245.93
#2019-08-14|2337.91
#2019-08-15|2277.80
#2019-08-16|2287.45
#2019-08-19|2317.92
#2019-08-20|2367.78
#2019-08-21|2379.22
#2019-08-22|2389.40
#2019-08-23|2385.32
#2019-08-26|2339.18
#2019-08-27|2347.51
#2019-08-28|2337.32
#2019-08-29|2350.38
#2019-08-30|2396.18
#2019-09-02|2386.04
#2019-09-03|2397.21
#2019-09-04|2376.43
#2019-09-05|2408.19
#2019-09-06|2448.06
#2019-09-09|2432.20
#2019-09-10|2384.25
#2019-09-11|2369.90
#2019-09-12|2377.83
#2019-09-13|2380.58
#2019-09-16|2364.99
#2019-09-17|2392.17
#2019-09-18|2388.13
#2019-09-19|2377.45
#2019-09-20|2369.98
#2019-09-23|2385.41
#2019-09-24|2403.50
#2019-09-25|2378.06
#2019-09-26|2353.41
#2019-09-27|2364.41
#2019-09-30|2352.13
#2019-10-01|2382.21
#2019-10-02|2346.82
#2019-10-03|2311.49
#2019-10-04|2370.32
#2019-10-07|2394.57
#2019-10-08|2401.44
#2019-10-09|2383.07
#2019-10-10|2405.39
#2019-10-11|2456.11
#2019-10-14|2441.93
#2019-10-15|2476.13
#2019-10-16|2516.88
#2019-10-17|2536.40
#2019-10-18|2532.57
#2019-10-21|2530.19
#2019-10-22|2533.56
#2019-10-23|2521.32
#2019-10-24|2529.09
#2019-10-25|2565.58
#2019-10-28|2567.24
#2019-10-29|2583.71
#2019-10-30|2573.47
#2019-10-31|2579.85
#2019-11-01|2618.95
#2019-11-04|2624.11
#2019-11-05|2634.92
#2019-11-06|2612.22
#2019-11-07|2634.70
#2019-11-08|2624.28
#2019-11-11|2696.59
#2019-11-12|2668.76
#2019-11-13|2657.97
#2019-11-14|2663.16
#2019-11-15|2718.10
#2019-11-18|2693.48
#2019-11-19|2723.93
#2019-11-20|2677.19
#2019-11-21|2645.93
#2019-11-22|2664.67
#2019-11-25|2686.39
#2019-11-26|2746.30
#2019-11-27|2748.93
#2019-11-28|2764.35
#2019-11-29|2764.45
#2019-12-02|2811.12
#2019-12-03|2739.97
#2019-12-04|2724.05
#2019-12-05|2722.93
#2019-12-06|2756.98
#2019-12-09|2733.63
#2019-12-10|2722.34
#2019-12-11|2770.28
#2019-12-12|2767.97
#2019-12-13|2748.66
#2019-12-16|2824.93
#2019-12-17|2802.32
#2019-12-18|2827.57
#2019-12-19|2801.63
#2019-12-20|2804.64
#2019-12-23|2784.44
#2019-12-24|2818.07
#2019-12-25|2818.07
#2019-12-26|2822.55
#2019-12-27|2826.41
#2019-12-30|2847.34
#2019-12-31|2794.88
#2020-01-01|2794.88
#2020-01-02|2776.39
#2020-01-03|2779.24
#2020-01-06|2768.14
#2020-01-07|2799.17
#2020-01-08|2811.02
#2020-01-09|2860.03
#2020-01-10|2946.60
#2020-01-13|2912.62
#2020-01-14|2931.71
#2020-01-15|2949.98
#2020-01-16|2974.09
#2020-01-17|2968.37
#2020-01-20|2988.44
#2020-01-21|2992.24
#2020-01-22|3025.92
#2020-01-23|3014.75
#2020-01-24|3032.37
#2020-01-27|3001.06
#2020-01-28|3008.64
#2020-01-29|3036.79
#2020-01-30|2976.74
#2020-01-31|2986.87
#2020-02-03|2979.46
#2020-02-04|3006.28
#2020-02-05|3033.07
#2020-02-06|3070.38
#2020-02-07|3042.68
#2020-02-10|3059.82
#2020-02-11|3100.77
#2020-02-12|3124.41
#2020-02-13|3130.40
#2020-02-14|3132.82
#2020-02-17|3140.51
#2020-02-18|3111.09
#2020-02-19|3193.06
#2020-02-20|3143.12
#2020-02-21|3114.95
#2020-02-24|3012.86
#2020-02-25|2983.00
#2020-02-26|2850.19
#2020-02-27|2900.48
#2020-02-28|2764.52
#2020-03-02|2772.42
#2020-03-03|2883.92
#2020-03-04|2815.23
#2020-03-05|2886.28
#2020-03-06|2875.60
#2020-03-09|2721.64
#2020-03-10|2754.85
#2020-03-11|2717.63
#2020-03-12|2429.01
#2020-03-13|2645.91
#2020-03-16|2358.65
#2020-03-17|2418.27
#2020-03-18|2161.89
#2020-03-19|2237.04
#2020-03-20|2115.30
#2020-03-23|2151.49
#2020-03-24|2248.14
#2020-03-25|2280.50
#2020-03-26|2450.10
#2020-03-27|2296.11
#2020-03-30|2574.79
#2020-03-31|2455.13
#2020-04-01|2550.02
#2020-04-02|2502.13
#2020-04-03|2442.31
#2020-04-06|2591.26
#2020-04-07|2580.44
#2020-04-08|2585.37
#2020-04-09|2759.80
#2020-04-10|2759.80
#2020-04-13|2788.23
#2020-04-14|2821.27
#2020-04-15|2772.84
#2020-04-16|2767.83
#2020-04-17|2824.54
#2020-04-20|2742.33
#2020-04-21|2628.07
#2020-04-22|2674.63
#2020-04-23|2651.62
#2020-04-24|2696.33
#2020-04-27|2818.53
#2020-04-28|2817.74
#2020-04-29|2806.59
#2020-04-30|2779.11
#2020-05-01|2648.58
#2020-05-04|2697.30
#2020-05-05|2703.41
#2020-05-06|2705.52
#2020-05-07|2726.62
#2020-05-08|2715.11
#2020-05-11|2713.61
#2020-05-12|2762.39
#2020-05-13|2764.02
#2020-05-14|2676.16
#2020-05-15|2688.38
#2020-05-18|2769.11
#2020-05-19|2772.33
#2020-05-20|2780.74
#2020-05-21|2751.79
#2020-05-22|2675.48
#2020-05-25|2755.57
#2020-05-26|2879.26
#2020-05-27|2702.49
#2020-05-28|2743.38
#2020-05-29|2655.95
#2020-06-01|2773.72
#2020-06-02|2813.45
#2020-06-03|2833.07
#2020-06-04|2929.74
#2020-06-05|2852.31
#2020-06-08|2853.95
#2020-06-09|2803.08
#2020-06-10|2864.59
#2020-06-11|2814.09
#2020-06-12|2764.68
#2020-06-15|2718.53
#2020-06-16|2784.22
#2020-06-17|2847.12
#2020-06-18|2805.44
#2020-06-19|2826.39
#2020-06-22|2846.83
#2020-06-23|2869.16
#2020-06-24|2883.85
#2020-06-25|2861.06
#2020-06-26|2850.43
#2020-06-29|2826.64
#2020-06-30|2830.62
#2020-07-01|3104.58
#2020-07-02|3146.63
#2020-07-03|3227.87
#2020-07-06|3197.24
#2020-07-07|3181.57
#2020-07-08|3088.55
#2020-07-09|3086.43
#2020-07-10|3070.94
#2020-07-13|3041.21
#2020-07-14|2996.59
#2020-07-15|3108.56
#2020-07-16|3042.06
#2020-07-17|3041.97
#2020-07-20|3048.63
#2020-07-21|3216.68
#2020-07-22|3125.00
#2020-07-23|3120.96
#2020-07-24|3069.56
#2020-07-27|3071.32
#2020-07-28|3047.37
#2020-07-29|3031.52
#2020-07-30|3050.77
#2020-07-31|3017.27
#2020-08-03|3053.81
#2020-08-04|3143.76
#2020-08-05|3128.37
#2020-08-06|3125.92
#2020-08-07|3080.82
#2020-08-10|3131.95
#2020-08-11|3145.65
#2020-08-12|3142.45
#2020-08-13|3120.81
#2020-08-14|3147.74
#2020-08-17|3161.81
#2020-08-18|3303.19
#2020-08-19|3430.85
#2020-08-20|3305.71
#2020-08-21|3259.41
#2020-08-24|3265.82
#2020-08-25|3217.49
#2020-08-26|3258.03
#2020-08-27|3253.72
#2020-08-28|3294.08
#2020-08-31|3287.17
#2020-09-01|3227.01
#2020-09-02|3261.31
#2020-09-03|3300.20
#2020-09-04|3169.40
#2020-09-07|3203.69
#2020-09-08|3234.27
#2020-09-09|3182.61
#2020-09-10|3217.33
#2020-09-11|3227.71
#2020-09-14|3246.83
#2020-09-15|3290.30
#2020-09-16|3349.22
#2020-09-17|3279.65
#2020-09-18|3266.08
#2020-09-21|3233.63
#2020-09-22|3247.98
#2020-09-23|3328.45
#2020-09-24|3273.66
#2020-09-25|3266.06
#2020-09-28|3276.58
#2020-09-29|3318.81
#2020-09-30|3252.66
#2020-10-01|3276.38
#2020-10-02|3217.11
#2020-10-05|3289.30
#2020-10-06|3249.95
#2020-10-07|3280.85
#2020-10-08|3372.34
#2020-10-09|3373.50
#2020-10-12|3380.04
#2020-10-13|3376.04
#2020-10-14|3427.50
#2020-10-15|3367.39
#2020-10-16|3345.40
#2020-10-19|3399.20
#2020-10-20|3359.45
#2020-10-21|3351.66
#2020-10-22|3349.41
#2020-10-23|3329.51
#2020-10-26|3346.10
#2020-10-27|3309.15
#2020-10-28|3301.29
#2020-10-29|3238.21
#2020-10-30|3194.42
#2020-11-02|3193.29
#2020-11-03|3313.62
#2020-11-04|3318.77
#2020-11-05|3464.40
#2020-11-06|3466.81
#2020-11-09|3519.96
#2020-11-10|3487.58
#2020-11-11|3494.60
#2020-11-12|3520.19
#2020-11-13|3521.62
#2020-11-16|3611.39
#2020-11-17|3559.74
#2020-11-18|3590.61
#2020-11-19|3535.61
#2020-11-20|3581.92
#2020-11-23|3584.86
#2020-11-24|3601.84
#2020-11-25|3556.34
#2020-11-26|3533.44
#2020-11-27|3520.21
#2020-11-30|3455.87
#2020-12-01|3486.08
#2020-12-02|3468.45
#2020-12-03|3468.01
#2020-12-04|3450.68
#2020-12-07|3452.59
#2020-12-08|3467.43
#2020-12-09|3562.26
#2020-12-10|3555.51
#2020-12-11|3471.03
#2020-12-14|3423.16
#2020-12-15|3452.10
#2020-12-16|3440.07
#2020-12-17|3490.21
#2020-12-18|3474.40
#2020-12-21|3421.08
#2020-12-22|3417.01
#2020-12-23|3462.52
#2020-12-24|3459.59
#2020-12-25|3459.59
#2020-12-28|3445.24
#2020-12-29|3467.60
#2020-12-30|3485.82
#2020-12-31|3443.28
#2021-01-01|3443.28
#2021-01-04|3455.89
#2021-01-05|3477.48
#2021-01-06|3415.81
#2021-01-07|3371.21
#2021-01-08|3446.91
#2021-01-11|3360.30
#2021-01-12|3339.37
#2021-01-13|3321.53
#2021-01-14|3354.82
#2021-01-15|3288.67
#2021-01-18|3291.61
#2021-01-19|3343.32
#2021-01-20|3369.06
#2021-01-21|3367.80
#2021-01-22|3396.91
#2021-01-25|3405.48
#2021-01-26|3423.60
#2021-01-27|3388.98
#2021-01-28|3292.17
#2021-01-29|3342.61
#2021-02-01|3383.83
#2021-02-02|3355.76
#2021-02-03|3439.54
#2021-02-04|3376.22
#2021-02-05|3417.83
#2021-02-08|3444.89
#2021-02-09|3414.32
#2021-02-10|3439.27
#2021-02-11|3450.47
#2021-02-12|3446.22
#2021-02-15|3492.36
#2021-02-16|3538.81
#2021-02-17|3462.18
#2021-02-18|3530.02
#2021-02-19|3478.20
#2021-02-22|3424.98
#2021-02-23|3424.14
#2021-02-24|3414.66
#2021-02-25|3480.59
#2021-02-26|3291.99
#2021-03-01|3395.55
#2021-03-02|3403.58
#2021-03-03|3364.20
#2021-03-04|3254.40
#2021-03-05|3118.32
#2021-03-08|3097.13
#2021-03-09|3147.87
#2021-03-10|3171.75
#2021-03-11|3210.03
#2021-03-12|3211.40
#2021-03-15|3241.60
#2021-03-16|3325.77
#2021-03-17|3307.82
#2021-03-18|3289.74
#2021-03-19|3253.45
#2021-03-22|3328.88
#2021-03-23|3321.36
#2021-03-24|3350.25
#2021-03-25|3366.64
#2021-03-26|3369.24
#2021-03-29|3341.89
#2021-03-30|3293.84
#2021-03-31|3321.89
#2021-04-01|3308.86
#2021-04-02|3308.86
#2021-04-05|3327.79
#2021-04-06|3346.35
#2021-04-07|3348.63
#2021-04-08|3371.89
#2021-04-09|3340.50
#2021-04-12|3360.91
#2021-04-13|3355.76
#2021-04-14|3440.50
#2021-04-15|3453.57
#2021-04-16|3450.46
#2021-04-19|3450.67
#2021-04-20|3404.36
#2021-04-21|3440.48
#2021-04-22|3488.42
#2021-04-23|3491.18
#2021-04-26|3505.27
#2021-04-27|3453.91
#2021-04-28|3479.91
#2021-04-29|3510.30
#2021-04-30|3457.89
#2021-05-03|3469.33
#2021-05-04|3441.30
#2021-05-05|3501.36
#2021-05-06|3493.97
#2021-05-07|3500.44
#2021-05-10|3523.03
#2021-05-11|3485.91
#2021-05-12|3436.01
#2021-05-13|3459.12
#2021-05-14|3492.54
#2021-05-17|3481.94
#2021-05-18|3491.30
#2021-05-19|3436.24
#2021-05-20|3488.19
#2021-05-21|3531.66
#2021-05-24|3585.52
#2021-05-25|3626.94
#2021-05-26|3587.41
#2021-05-27|3581.30
#2021-05-28|3576.36
#2021-05-31|3604.21
#2021-06-01|3587.24
#2021-06-02|3568.43
#2021-06-03|3532.21
#2021-06-04|3609.63
#2021-06-07|3626.57
#2021-06-08|3651.84
#2021-06-09|3638.56
#2021-06-10|3654.65
#2021-06-11|3654.98
#2021-06-14|3664.00
#2021-06-15|3706.15
#2021-06-16|3733.49
#2021-06-17|3667.59
#2021-06-18|3674.38
#2021-06-21|3680.03
#2021-06-22|3646.28
#2021-06-23|3624.38
#2021-06-24|3547.85
#2021-06-25|3555.51
#2021-06-28|3570.93
#2021-06-29|3561.51
#2021-06-30|3526.43
#2021-07-01|3483.00
#2021-07-02|3490.19
#2021-07-05|3483.81
#2021-07-06|3405.67
#2021-07-07|3449.39
#2021-07-08|3414.50
#2021-07-09|3402.13
#2021-07-12|3435.37
#2021-07-13|3434.94
#2021-07-14|3446.56
#2021-07-15|3378.52
#2021-07-16|3384.42
#2021-07-19|3400.93
#2021-07-20|3426.48
#2021-07-21|3476.55
#2021-07-22|3486.97
#2021-07-23|3518.95
#2021-07-26|3524.28
#2021-07-27|3507.48
#2021-07-28|3462.90
#2021-07-29|3519.24
#2021-07-30|3471.76
#2021-08-02|3539.56
#2021-08-03|3546.39
#2021-08-04|3526.60
#2021-08-05|3557.92
#2021-08-06|3565.25
#2021-08-09|3554.05
#2021-08-10|3548.97
#2021-08-11|3547.00
#2021-08-12|3498.91
#2021-08-13|3584.60
#2021-08-16|3571.26
#2021-08-17|3540.44
#2021-08-18|3500.71
#2021-08-19|3537.97
#2021-08-20|3528.57
#2021-08-23|3570.21
#2021-08-24|3615.06
#2021-08-25|3639.35
#2021-08-26|3596.95
#2021-08-27|3643.51
#2021-08-30|3643.10
#2021-08-31|3673.19
#2021-09-01|3678.60
#2021-09-02|3669.41
#2021-09-03|3711.21
#2021-09-06|3721.69
#2021-09-07|3734.54
#2021-09-08|3712.42
#2021-09-09|3663.70
#2021-09-10|3634.35
#2021-09-13|3639.15
#2021-09-14|3599.02
#2021-09-15|3638.53
#2021-09-16|3654.72
#2021-09-17|3660.04
#2021-09-20|3619.18
#2021-09-21|3626.87
#2021-09-22|3663.97
#2021-09-23|3700.93
#2021-09-24|3638.29
#2021-09-27|3617.50
#2021-09-28|3470.11
#2021-09-29|3379.78
#2021-09-30|3471.24
#2021-10-01|3432.67
#2021-10-04|3427.14
#2021-10-05|3404.46
#2021-10-06|3383.59
#2021-10-07|3443.09
#2021-10-08|3465.26
#2021-10-11|3443.54
#2021-10-12|3472.15
#2021-10-13|3489.17
#2021-10-14|3547.73
#2021-10-15|3559.05
#2021-10-18|3517.38
#2021-10-19|3573.40
#2021-10-20|3601.94
#2021-10-21|3582.67
#2021-10-22|3593.15
#2021-10-25|3596.42
#2021-10-26|3613.74
#2021-10-27|3650.21
#2021-10-28|3678.26
#2021-10-29|3649.82
#2021-11-01|3734.77
#2021-11-02|3695.67
#2021-11-03|3732.33
#2021-11-04|3736.52
#2021-11-05|3766.02
#2021-11-08|3728.46
#2021-11-09|3723.87
#2021-11-10|3697.69
#2021-11-11|3585.87
#2021-11-12|3592.23
#2021-11-15|3639.27
#2021-11-16|3596.00
#2021-11-17|3585.40
#2021-11-18|3623.13
#2021-11-19|3654.02
#2021-11-22|3650.08
#2021-11-23|3649.06
#2021-11-24|3640.82
#2021-11-25|3638.48
#2021-11-26|3550.80
#2021-11-29|3514.60
#2021-11-30|3495.28
#2021-12-01|3531.58
#2021-12-02|3478.67
#2021-12-03|3371.51
#2021-12-06|3368.48
#2021-12-07|3466.85
#2021-12-08|3527.85
#2021-12-09|3531.82
#2021-12-10|3487.75
#2021-12-13|3449.90
#2021-12-14|3457.44
#2021-12-15|3442.69
#2021-12-16|3291.01
#2021-12-17|3248.43
#2021-12-20|3251.23
#2021-12-21|3399.37
#2021-12-22|3456.10
#2021-12-23|3493.15
#2021-12-24|3499.76
#2021-12-27|3500.96
#2021-12-28|3497.58
#2021-12-29|3527.10
#2021-12-30|3513.62
#2021-12-31|3501.31
#2022-01-03|3461.34
#2022-01-04|3543.89
#2022-01-05|3496.64
#2022-01-06|3313.93
#2022-01-07|3345.67
#2022-01-10|3316.34
#2022-01-11|3310.40
#2022-01-12|3394.67
#2022-01-13|3364.89
#2022-01-14|3276.78
#2022-01-17|3285.01
#2022-01-18|3233.39
#2022-01-19|3205.28
#2022-01-20|3237.37
#2022-01-21|3124.28
#2022-01-24|3059.58
#2022-01-25|3017.31
#2022-01-26|3026.61
#2022-01-27|2880.62
#2022-01-28|2939.45
#2022-01-31|2986.61
#2022-02-01|3040.38
#2022-02-02|3059.46
#2022-02-03|3017.40
#2022-02-04|2989.19
#2022-02-07|2974.94
#2022-02-08|3000.76
#2022-02-09|3031.56
#2022-02-10|3025.77
#2022-02-11|2937.74
#2022-02-14|2869.35
#2022-02-15|2868.64
#2022-02-16|3068.48
#2022-02-17|3185.41
#2022-02-18|3073.78
#2022-02-21|3053.54
#2022-02-22|3091.70
#2022-02-23|3129.21
#2022-02-24|3020.79
#2022-02-25|3045.16
#2022-02-28|3052.46
#2022-03-01|3073.95
#2022-03-02|3058.06
#2022-03-03|3044.35
#2022-03-04|3057.91
#2022-03-07|2963.48
#2022-03-08|2997.91
#2022-03-09|3033.06
#2022-03-10|3118.06
#2022-03-11|3031.87
#2022-03-14|3062.54
#2022-03-15|3062.15
#2022-03-16|3135.35
#2022-03-17|3222.56
#2022-03-18|3231.91
#2022-03-21|3202.91
#2022-03-22|3198.22
#2022-03-23|3250.69
#2022-03-24|3245.38
#2022-03-25|3218.36
#2022-03-28|3174.86
#2022-03-29|3238.40
#2022-03-30|3289.85
#2022-03-31|3265.19
#2022-04-01|3233.25
#2022-04-04|3273.75
#2022-04-05|3316.41
#2022-04-06|3262.92
#2022-04-07|3226.75
#2022-04-08|3211.88
#2022-04-11|3202.08
#2022-04-12|3187.46
#2022-04-13|3174.33
#2022-04-14|3197.26
#2022-04-15|3197.26
#2022-04-18|3173.11
#2022-04-19|3158.76
#2022-04-20|3275.29
#2022-04-21|3295.03
#2022-04-22|3255.42
#2022-04-25|3206.06
#2022-04-26|3189.99
#2022-04-27|3130.94
#2022-04-28|3133.99
#2022-04-29|3197.89
#2022-05-02|3125.50
#2022-05-03|3163.94
#2022-05-04|3197.51
#2022-05-05|3210.56
#2022-05-06|3112.00
#2022-05-09|3066.64
#2022-05-10|3034.76
#2022-05-11|3110.85
#2022-05-12|3007.98
#2022-05-13|3116.05
#2022-05-16|3105.07
#2022-05-17|3105.76
#2022-05-18|3116.42
#2022-05-19|3141.11
#2022-05-20|3147.60
#2022-05-23|3173.92
#2022-05-24|3154.96
#2022-05-25|3148.82
#2022-05-26|3118.80
#2022-05-27|3150.90
#2022-05-30|3227.23
#2022-05-31|3193.33
#2022-06-01|3206.54
#2022-06-02|3166.42
#2022-06-03|3161.52
#2022-06-06|3163.38
#2022-06-07|3117.16
#2022-06-08|3153.09
#2022-06-09|3111.12
#2022-06-10|3067.98
#2022-06-13|3014.66
#2022-06-14|2914.68
#2022-06-15|2894.65
#2022-06-16|2877.60
#2022-06-17|2821.14
#2022-06-20|2915.94
#2022-06-21|2895.41
#2022-06-22|2883.14
#2022-06-23|2925.15
#2022-06-24|2980.02
#2022-06-27|3015.21
#2022-06-28|3012.53
#2022-06-29|2946.63
#2022-06-30|2940.54
#2022-07-01|2898.40
#2022-07-04|2984.61
#2022-07-05|2985.43
#2022-07-06|3040.36
#2022-07-07|3072.98
#2022-07-08|3094.26
#2022-07-11|3044.05
#2022-07-12|3088.06
#2022-07-13|3108.15
#2022-07-14|3099.95
#2022-07-15|3170.44
#2022-07-18|3182.23
#2022-07-19|3140.16
#2022-07-20|3158.08
#2022-07-21|3202.02
#2022-07-22|3231.40
#2022-07-25|3190.13
#2022-07-26|3160.76
#2022-07-27|3182.66
#2022-07-28|3204.81
#2022-07-29|3208.22
#2022-08-01|3289.37
#2022-08-02|3265.88
#2022-08-03|3246.88
#2022-08-04|3261.57
#2022-08-05|3279.30
#2022-08-08|3304.66
#2022-08-09|3300.86
#2022-08-10|3305.70
#2022-08-11|3355.93
#2022-08-12|3306.00
#2022-08-15|3280.40
#2022-08-16|3300.59
#2022-08-17|3223.97
#2022-08-18|3273.45
#2022-08-19|3207.89
#2022-08-22|3209.18
#2022-08-23|3188.84
#2022-08-24|3182.05
#2022-08-25|3223.82
#2022-08-26|3240.71
#2022-08-29|3178.06
#2022-08-30|3172.87
#2022-08-31|3172.82
#2022-09-01|3131.27
#2022-09-02|3177.39
#2022-09-05|3136.46
#2022-09-06|3120.29
#2022-09-07|3104.53
#2022-09-08|3176.21
#2022-09-09|3210.40
#2022-09-12|3220.65
#2022-09-13|3140.71
#2022-09-14|3076.46
#2022-09-15|3035.01
#2022-09-16|3015.38
#2022-09-19|2978.22
#2022-09-20|2972.86
#2022-09-21|2933.07
#2022-09-22|2920.29
#2022-09-23|2834.61
#2022-09-26|2863.94
#2022-09-27|2846.07
#2022-09-28|2832.06
#2022-09-29|2876.17
#2022-09-30|2827.35
#2022-10-03|2842.62
#2022-10-04|2893.59
#2022-10-05|2911.75
#2022-10-06|2905.54
#2022-10-07|2876.27
#2022-10-10|2761.51
#2022-10-11|2755.19
#2022-10-12|2716.89
#2022-10-13|2666.18
#2022-10-14|2719.76
#2022-10-17|2709.90
#2022-10-18|2733.78
#2022-10-19|2741.37
#2022-10-20|2712.37
#2022-10-21|2665.61
#2022-10-24|2707.28
#2022-10-25|2777.24
#2022-10-26|2822.59
#2022-10-27|2825.45
#2022-10-28|2774.08
#2022-10-31|2826.07
#2022-11-01|2852.95
#2022-11-02|2858.22
#2022-11-03|2757.54
#2022-11-04|2801.53
#2022-11-07|2834.38
#2022-11-08|2890.15
#2022-11-09|2839.53
#2022-11-10|2935.18
#2022-11-11|3083.99
#2022-11-14|3029.09
#2022-11-15|3101.41
#2022-11-16|3069.66
#2022-11-17|3059.76
#2022-11-18|3078.76
#2022-11-21|3049.94
#2022-11-22|3076.22
#2022-11-23|3125.33
#2022-11-24|3157.61
#2022-11-25|3158.37
#2022-11-28|3130.75
#2022-11-29|3157.72
#2022-11-30|3143.43
#2022-12-01|3182.56
#2022-12-02|3194.61
#2022-12-05|3162.21
#2022-12-06|3141.25
#2022-12-07|3127.43
#2022-12-08|3126.24
#2022-12-09|3149.22
#2022-12-12|3116.98
#2022-12-13|3184.80
#2022-12-14|3198.87
#2022-12-15|3108.24
#2022-12-16|3040.70
#2022-12-19|3023.27
#2022-12-20|2966.30
#2022-12-21|3006.04
#2022-12-22|3030.73
#2022-12-23|3020.98
#2022-12-26|3020.98
#2022-12-27|3039.46
#2022-12-28|3011.74
#2022-12-29|3021.89
#2022-12-30|3049.99
#2023-01-02|3049.99
#2023-01-03|2980.08
#2023-01-04|3065.51
#2023-01-05|2993.86
#2023-01-06|3018.05
#2023-01-09|3060.86
#2023-01-10|3023.71
#2023-01-11|3055.99
#2023-01-12|3100.89
#2023-01-13|3123.45
#2023-01-16|3165.87
#2023-01-17|3208.17
#2023-01-18|3241.08
#2023-01-19|3211.52
#2023-01-20|3259.60
#2023-01-23|3294.17
#2023-01-24|3293.13
#2023-01-25|3290.44
#2023-01-26|3293.23
#2023-01-27|3281.62
#2023-01-30|3267.39
#2023-01-31|3290.29
#2023-02-01|3325.78
#2023-02-02|3373.37
#2023-02-03|3394.91
#2023-02-06|3312.42
#2023-02-07|3293.49
#2023-02-08|3278.42
#2023-02-09|3276.78
#2023-02-10|3242.80
#2023-02-13|3250.59
#2023-02-14|3275.59
#2023-02-15|3231.24
#2023-02-16|3262.74
#2023-02-17|3214.50
#2023-02-20|3237.43
#2023-02-21|3225.54
#2023-02-22|3169.75
#2023-02-23|3199.53
#2023-02-24|3164.39
#2023-02-27|3148.20
#2023-02-28|3138.77
#2023-03-01|3116.75
#2023-03-02|3090.22
#2023-03-03|3112.99
#2023-03-06|3131.87
#2023-03-07|3099.12
#2023-03-08|3110.43
#2023-03-09|3077.44
#2023-03-10|3044.33
#2023-03-13|3042.73
#2023-03-14|2996.26
#2023-03-15|3021.96
#2023-03-16|3084.73
#2023-03-17|3080.69
#2023-03-20|3066.27
#2023-03-21|3045.99
#2023-03-22|3087.25
#2023-03-23|3092.26
#2023-03-24|3060.29
#2023-03-27|3079.83
#2023-03-28|3074.17
#2023-03-29|3055.48
#2023-03-30|3086.32
#2023-03-31|3116.95
#2023-04-03|3182.83
#2023-04-04|3187.00
#2023-04-05|3189.31
#2023-04-06|3223.44
#2023-04-07|3223.44
#2023-04-10|3203.38
#2023-04-11|3232.35
#2023-04-12|3267.30
#2023-04-13|3292.15
#2023-04-14|3258.11
#2023-04-17|3245.15
#2023-04-18|3253.63
#2023-04-19|3244.67
#2023-04-20|3268.49
#2023-04-21|3249.48
#2023-04-24|3282.28
#2023-04-25|3252.37
#2023-04-26|3240.08
#2023-04-27|3227.43
#2023-04-28|3189.62
#2023-05-01|3228.61
#2023-05-02|3229.26
#2023-05-03|3207.05
#2023-05-04|3207.31
#2023-05-05|3248.14
#2023-05-08|3274.48
#2023-05-09|3237.86
#2023-05-10|3274.19
#2023-05-11|3238.63
#2023-05-12|3252.95
#2023-05-15|3282.09
#2023-05-16|3239.06
#2023-05-17|3222.54
#2023-05-18|3198.79
#2023-05-19|3237.69
#2023-05-22|3250.75
#2023-05-23|3244.52
#2023-05-24|3166.75
#2023-05-25|3161.37
#2023-05-26|3140.61
#2023-05-29|3187.91
#2023-05-30|3178.95
#2023-05-31|3139.59
#2023-06-01|3216.76
#2023-06-02|3223.83
#2023-06-05|3256.55
#2023-06-06|3234.20
#2023-06-07|3251.94
#2023-06-08|3240.52
#2023-06-09|3251.15
#2023-06-12|3253.56
#2023-06-13|3304.99
#2023-06-14|3154.08
#2023-06-15|3099.84
#2023-06-16|3099.49
#2023-06-19|3148.91
#2023-06-20|3108.55
#2023-06-21|3112.19
#2023-06-22|3080.60
#2023-06-23|3019.93
#2023-06-26|3002.20
#2023-06-27|3005.45
#2023-06-28|2976.56
#2023-06-29|2991.72
#2023-06-30|2992.09
#2023-07-03|2998.39
#2023-07-04|3007.46
#2023-07-05|2968.19
#2023-07-06|2924.11
#2023-07-07|2898.76
#2023-07-10|2864.61
#2023-07-11|2882.38
#2023-07-12|2922.06
#2023-07-13|2992.84
#2023-07-14|2966.31
#2023-07-17|2937.02
#2023-07-18|2975.29
#2023-07-19|2954.83
#2023-07-20|2953.05
#2023-07-21|2944.12
#2023-07-24|2950.45
#2023-07-25|2953.71
#2023-07-26|2920.97
#2023-07-27|2963.20
#2023-07-28|2920.73
#2023-07-31|2970.34
#2023-08-01|2925.69
#2023-08-02|2868.26
#2023-08-03|2854.59
#2023-08-04|2850.64
#2023-08-07|2817.48
#2023-08-08|2813.51
#2023-08-09|2803.77
#2023-08-10|2833.62
#2023-08-11|2826.56
#2023-08-14|2783.10
#2023-08-15|2878.25
#2023-08-16|2847.90
#2023-08-17|2803.45
#2023-08-18|2816.81
#2023-08-21|2781.14
#2023-08-22|2768.92
#2023-08-23|2775.89
#2023-08-24|2757.21
#2023-08-25|2729.22
#2023-08-28|2783.79
#2023-08-29|2789.07
#2023-08-30|2863.82
#2023-08-31|2859.29
#2023-09-01|2809.35
#2023-09-04|2799.45
#2023-09-05|2786.22
#2023-09-06|2785.02
#2023-09-07|2757.11
#2023-09-08|2785.93
#2023-09-11|2801.19
#2023-09-12|2815.54
#2023-09-13|2798.27
#2023-09-14|2793.53
#2023-09-15|2797.25
#2023-09-18|2774.26
#2023-09-19|2770.75
#2023-09-20|2771.01
#2023-09-21|2689.29
#2023-09-22|2677.72
#2023-09-25|2660.37
#2023-09-26|2686.04
#2023-09-27|2642.44
#2023-09-28|2649.57
#2023-09-29|2657.99
#2023-10-02|2589.59
#2023-10-03|2568.47
#2023-10-04|2565.47
#2023-10-05|2596.53
#2023-10-06|2600.18
#2023-10-09|2638.30
#2023-10-10|2672.78
#2023-10-11|2673.98
#2023-10-12|2520.16
#2023-10-13|2519.71
#2023-10-16|2518.48
#2023-10-17|2498.42
#2023-10-18|2513.07
#2023-10-19|2470.76
#2023-10-20|2437.43
#2023-10-23|2471.92
#2023-10-24|2484.04
#2023-10-25|2462.02
#2023-10-26|2436.48
#2023-10-27|2447.86
#2023-10-30|2428.04
#2023-10-31|2425.70
#2023-11-01|2464.82
#2023-11-02|2519.78
#2023-11-03|2604.82
#2023-11-06|2641.66
#2023-11-07|2614.52
#2023-11-08|2625.26
#2023-11-09|2666.50
#2023-11-10|2637.21
#2023-11-13|2640.41
#2023-11-14|2693.72
#2023-11-15|2775.69
#2023-11-16|2725.42
#2023-11-17|2742.63
#2023-11-20|2749.14
#2023-11-21|2750.50
#2023-11-22|2752.06
#2023-11-23|2749.78
#2023-11-24|2760.09
#2023-11-27|2753.34
#2023-11-28|2784.48
#2023-11-29|2821.98
#2023-11-30|2838.91
#2023-12-01|2841.26
#2023-12-04|2840.29
#2023-12-05|2813.96
#2023-12-06|2875.73
#2023-12-07|2868.68
#2023-12-08|2876.79
#2023-12-11|2879.34
#2023-12-12|2900.64
#2023-12-13|2943.02
#2023-12-14|3035.61
#2023-12-15|3057.00
#2023-12-18|3056.28
#2023-12-19|3108.90
#2023-12-20|3138.12
#2023-12-21|3130.09
#2023-12-22|3135.12
#2023-12-25|3135.12
#2023-12-26|3136.50
#2023-12-27|3196.21
#2023-12-28|3215.19
#2023-12-29|3196.92
#2024-01-01|3196.92
#2024-01-02|3189.17
#2024-01-03|3123.10
#2024-01-04|3130.45
#2024-01-05|3154.79
#2024-01-08|3118.09
#2024-01-09|3143.92
#2024-01-10|3163.49
#2024-01-11|3144.49
#2024-01-12|3155.18
#2024-01-15|3120.56
#2024-01-16|3042.67
#2024-01-17|3024.84
#2024-01-18|3003.41
#2024-01-19|3082.00
#2024-01-22|3101.86
#2024-01-23|3119.75
#2024-01-24|3112.60
#2024-01-25|3118.36
#2024-01-26|3122.63
#2024-01-29|3125.77
#2024-01-30|3151.94
#2024-01-31|3205.89
#2024-02-01|3130.43
#2024-02-02|3153.43
#2024-02-05|3130.21
#2024-02-06|3138.80
#2024-02-07|3175.60
#2024-02-08|3154.34
#2024-02-09|3206.75
#2024-02-12|3099.66
#2024-02-13|3013.87
#2024-02-14|3010.50
#2024-02-15|3047.52
#2024-02-16|3058.77
#2024-02-19|3033.34
#2024-02-20|3039.44
#2024-02-21|3049.31
#2024-02-22|3055.06
#2024-02-23|3069.87
#2024-02-26|3084.29
#2024-02-27|3070.38
#2024-02-28|3049.80
#2024-02-29|3083.27
#2024-03-01|3044.70
#2024-03-04|3013.26
#2024-03-05|3037.62
#2024-03-06|3058.27
#2024-03-07|3075.31
#2024-03-08|3124.51
#2024-03-11|3080.33
#2024-03-12|3082.12
#2024-03-13|3079.55
#2024-03-14|3080.29
#2024-03-15|3052.47
#2024-03-18|3043.72
#2024-03-19|3014.38
#2024-03-20|3012.20
#2024-03-21|3026.27
#2024-03-22|3039.67
#2024-03-25|3081.64
#2024-03-26|3075.35
#2024-03-27|3108.13
#2024-03-28|3125.83
#2024-03-29|3125.83
#2024-04-01|3110.74
#2024-04-02|3105.29
#2024-04-03|3074.35
#2024-04-04|3116.19
#2024-04-05|3072.65
#2024-04-08|3103.42
#2024-04-09|3094.16
#2024-04-10|3074.53
#2024-04-11|3035.19
#2024-04-12|3017.10
#2024-04-15|2980.28
#2024-04-16|2909.64
#2024-04-17|2899.93
#2024-04-18|2902.51
#2024-04-19|2877.35
#2024-04-22|2945.68
#2024-04-23|3004.22
#2024-04-24|3006.21
#2024-04-25|3008.99
#2024-04-26|2976.80
#2024-04-29|3023.55
#2024-04-30|3003.59
#2024-05-01|2967.21
#2024-05-02|2992.78
#2024-05-03|3040.96
#2024-05-06|3049.07
#2024-05-07|3088.60
#2024-05-08|3075.16
#2024-05-09|3057.20
#2024-05-10|3069.21
#2024-05-13|3088.04
#2024-05-14|3094.81
#2024-05-15|3141.38
#2024-05-16|3194.16
#2024-05-17|3124.65
#2024-05-20|3090.97
#2024-05-21|3068.52
#2024-05-22|3056.16
#2024-05-23|3092.93
#2024-05-24|3077.26
#2024-05-27|3099.12
#2024-05-28|3097.16
#2024-05-29|3037.15
#2024-05-30|3053.44
#2024-05-31|3090.37
#2024-06-03|3110.20
#2024-06-04|3091.37
#2024-06-05|3130.38
#2024-06-06|3173.99
#2024-06-07|3148.21
#2024-06-10|3150.60
#2024-06-11|3117.19
#2024-06-12|3131.67
#2024-06-13|3160.79
#2024-06-14|3149.68
#2024-06-17|3152.48
#2024-06-18|3228.11
#2024-06-19|3243.78
#2024-06-20|3207.20
#2024-06-21|3227.89
#2024-06-24|3220.96
#2024-06-25|3237.98
#2024-06-26|3239.87
#2024-06-27|3245.34
#2024-06-28|3268.33
#2024-07-01|3203.78
#2024-07-02|3199.91
#2024-07-03|3245.75
#2024-07-04|3270.12
#2024-07-05|3303.20
#2024-07-08|3267.06
#2024-07-09|3284.97
#2024-07-10|3286.15
#2024-07-11|3351.09
#2024-07-12|3401.07
#2024-07-15|3416.54
#2024-07-16|3383.27
#2024-07-17|3401.60
#2024-07-18|3415.07
#2024-07-19|3386.16
#2024-07-22|3345.47
#2024-07-23|3379.40
#2024-07-24|3358.86
#2024-07-25|3284.00
#2024-07-26|3311.53
#2024-07-29|3334.87
#2024-07-30|3312.72
#2024-07-31|3325.77
#2024-08-01|3330.51
#2024-08-02|3272.68
#2024-08-05|3178.12
#2024-08-06|3192.89
#2024-08-07|3237.83
#2024-08-08|3252.98
#2024-08-09|3297.22
#2024-08-12|3315.08
#2024-08-13|3214.96
#2024-08-14|3278.72
#2024-08-15|3272.40
#2024-08-16|3307.50
#2024-08-19|3368.45
#2024-08-20|3389.91
#2024-08-21|3385.68
#2024-08-22|3371.30
#2024-08-23|3412.53
#2024-08-26|3412.41
#2024-08-27|3403.27
#2024-08-28|3390.69
#2024-08-29|3391.41
#2024-08-30|3384.59
#2024-09-02|3374.62
#2024-09-03|3339.00
#2024-09-04|3315.70
#2024-09-05|3303.13
#2024-09-06|3305.08
#2024-09-09|3266.04
#2024-09-10|3271.50
#2024-09-11|3246.69
#2024-09-12|3312.73
#2024-09-13|3321.42
#2024-09-16|3290.53
#2024-09-17|3310.41
#2024-09-18|3309.03
#2024-09-19|3318.59
#2024-09-20|3309.63
#2024-09-23|3311.47
#2024-09-24|3308.07
#2024-09-25|3283.21
#2024-09-26|3353.21
#2024-09-27|3326.84
#2024-09-30|3347.93
#2024-10-01|3356.77
#2024-10-02|3343.21
#2024-10-03|3330.85
#2024-10-04|3312.71
#2024-10-07|3299.45
#2024-10-08|3305.38
#2024-10-09|3325.77
#2024-10-10|3318.09
#2024-10-11|3342.42
#2024-10-14|3362.25
#2024-10-15|3384.84
#2024-10-16|3323.65
#2024-10-17|3357.04
#2024-10-18|3355.46
#2024-10-21|3363.20
#2024-10-22|3279.55
#2024-10-23|3238.53
#2024-10-24|3250.77
#2024-10-25|3256.92
#2024-10-28|3225.70
#2024-10-29|3213.22
#2024-10-30|3183.52
#2024-10-31|3157.47
#2024-11-01|3131.48
#2024-11-04|3180.88
#2024-11-05|3180.15
#2024-11-06|3179.03
#2024-11-07|3217.17
#2024-11-08|3206.66
#2024-11-11|3213.64
#2024-11-12|3198.06
#2024-11-13|3154.40
#2024-11-14|3136.80
#2024-11-15|3068.08
#2024-11-18|3038.30
#2024-11-19|3075.52
#2024-11-20|3074.63
#2024-11-21|3067.48
#2024-11-22|3094.55
#2024-11-25|3141.47
#2024-11-26|3137.55
#2024-11-27|3153.45
#2024-11-28|3212.26
#2024-11-29|3203.34
#2024-12-02|3156.39
#2024-12-03|3213.76
#2024-12-04|3182.51
#2024-12-05|3177.18
#2024-12-06|3141.96
#2024-12-09|3181.64
#2024-12-10|3108.09
#2024-12-11|3080.97
#2024-12-12|3072.63
#2024-12-13|3058.95
#2024-12-16|3058.71
#2024-12-17|3076.62
#2024-12-18|3086.22
#2024-12-19|3027.11
#2024-12-20|2987.45
#2024-12-23|3003.44
#2024-12-24|3023.37
#2024-12-25|3023.37
#2024-12-26|3017.79
#2024-12-27|3038.15
#2024-12-30|3040.93
#2024-12-31|3008.06
#2025-01-01|3008.06
#2025-01-02|3020.21
#2025-01-03|3038.45
#2025-01-06|3071.59
#2025-01-07|3089.17
#2025-01-08|3092.07
#2025-01-09|3079.79
#2025-01-10|3038.05
#2025-01-13|2984.05
#2025-01-14|3008.50
#2025-01-15|3004.91
#2025-01-16|2999.04
#2025-01-17|2995.45
#2025-01-20|3023.04
#2025-01-21|3025.04
#2025-01-22|3019.67
#2025-01-23|3017.38
#2025-01-24|3066.95
#2025-01-27|3048.03
#2025-01-28|3031.67
#2025-01-29|3068.64
#2025-01-30|3092.31
#2025-01-31|3110.30
#2025-02-03|3026.75
#2025-02-04|3054.38
#2025-02-05|3057.33
#2025-02-06|3068.56
#2025-02-07|3037.83
#2025-02-10|3051.57
#2025-02-11|2952.75
#2025-02-12|2940.57
#2025-02-13|2925.64
#2025-02-14|2945.31
#2025-02-17|2971.15
#2025-02-18|2995.12
#2025-02-19|3019.29
#2025-02-20|2974.73
#2025-02-21|2970.13
#2025-02-24|2979.31
#2025-02-25|2977.49
#2025-02-26|2968.20
#2025-02-27|2903.62
#2025-02-28|2857.30
#2025-03-03|2888.83
#2025-03-04|2877.57
#2025-03-05|2928.90
#2025-03-06|2944.22
#2025-03-07|2882.18
#2025-03-10|2867.92
#2025-03-11|2790.25
#2025-03-12|2778.46
#2025-03-13|2756.28
#2025-03-14|2787.29
#2025-03-17|2806.51
#2025-03-18|2801.78
#2025-03-19|2810.26
#2025-03-20|2850.60
#2025-03-21|2813.14
#2025-03-24|2814.99
#2025-03-25|2850.48
#2025-03-26|2820.50
#2025-03-27|2803.60
#2025-03-28|2789.29
#2025-03-31|2719.86
#2025-04-01|2757.12
#2025-04-02|2792.47
#2025-04-03|2802.49
#2025-04-04|2639.18
#2025-04-07|2496.04
#2025-04-08|2562.51
#2025-04-09|2447.21
#2025-04-10|2649.47
#2025-04-11|2565.33
#2025-04-14|2666.09
#2025-04-15|2729.36
#2025-04-16|2703.67
#2025-04-17|2686.68
#2025-04-18|2686.68
#2025-04-21|2708.41
#2025-04-22|2663.36
#2025-04-23|2728.74
#2025-04-24|2744.90
#2025-04-25|2741.25
#2025-04-28|2776.80
#2025-04-29|2780.91
#2025-04-30|2838.21
#2025-05-01|2842.17
#2025-05-02|2935.26
#2025-05-05|2933.63
#2025-05-06|2882.73
#2025-05-07|2821.53
#2025-05-08|2785.04
#2025-05-09|2799.19
#2025-05-12|2730.68
#2025-05-13|2834.93
#2025-05-14|2820.61
#2025-05-15|2787.19
#2025-05-16|2819.76
#2025-05-19|2844.89
#2025-05-20|2839.97
#2025-05-21|2875.93
#2025-05-22|2847.32
#2025-05-23|2872.28
#2025-05-26|2891.63
#2025-05-27|2887.44
#2025-05-28|2873.15
#2025-05-29|2877.68
#2025-05-30|2881.40
#2025-06-02|2909.77
#2025-06-03|2875.41
#2025-06-04|2907.83
#2025-06-05|2887.54
#2025-06-06|2850.26
#2025-06-09|2864.98
#2025-06-10|2897.22
#2025-06-11|2862.96
#2025-06-12|2871.60
#2025-06-13|2827.77
#2025-06-16|2865.32
#2025-06-17|2844.07
#2025-06-18|2870.15
#2025-06-19|2812.77
#2025-06-20|2837.61
#2025-06-23|2811.90
#2025-06-24|2859.83
#2025-06-25|2829.63
#2025-06-26|2876.32
#2025-06-27|2832.30
#2025-06-30|2891.35
#2025-07-01|2894.96
#2025-07-02|2905.45
#2025-07-03|2930.71
#2025-07-04|2943.98
#2025-07-07|2964.32
#2025-07-08|2951.91
#2025-07-09|2950.81
#2025-07-10|2951.39
#2025-07-11|2946.05
#2025-07-14|2938.99
#2025-07-15|3000.47
#2025-07-16|2979.09
#2025-07-17|2985.73
#2025-07-18|3091.99
#2025-07-21|3063.34
#2025-07-22|3147.90
#2025-07-23|3164.72
#2025-07-24|3214.22
#2025-07-25|3174.96
#2025-07-28|3183.92
#2025-07-29|3185.45
#2025-07-30|3149.05
#2025-07-31|3140.27
#2025-08-01|3079.34
#2025-08-04|3090.13
#2025-08-05|3102.39
#2025-08-06|3145.48
#2025-08-07|3112.25
#2025-08-08|3069.91
#2025-08-11|3078.49
#2025-08-12|3086.09
#2025-08-13|3141.87
#2025-08-14|3137.66
#2025-08-15|3151.18
#2025-08-18|3141.17
#2025-08-19|2790.40
#2025-08-20|2723.86
#2025-08-21|2743.96
#2025-08-22|2697.38
#2025-08-25|2706.53
#2025-08-26|2695.44
#2025-08-27|2700.23
#2025-08-28|2659.39
#2025-08-29|2660.45
#2025-09-01|2645.71
#2025-09-02|2608.20
#2025-09-03|2593.62
#2025-09-04|2621.15
#2025-09-05|2634.20
#2025-09-08|2678.32
#2025-09-09|2662.72
#2025-09-10|2689.18
#2025-09-11|2647.20
#2025-09-12|2664.78
#2025-09-15|2651.24
#2025-09-16|2648.00
#2025-09-17|2624.88
#2025-09-18|2586.34
#2025-09-19|2600.43
#2025-09-22|2602.77
#2025-09-23|2615.42
#2025-09-24|2567.23
#2025-09-25|2549.76
#2025-09-26|2498.92
#2025-09-29|2547.78
#2025-09-30|2566.03
#2025-10-01|2568.15
#2025-10-02|2630.02
#2025-10-03|2666.86
#2025-10-06|2645.63
#2025-10-07|2629.05
#2025-10-08|2638.32
#2025-10-09|2636.35
#2025-10-10|2650.30
#2025-10-13|2600.59
#2025-10-14|2598.89
#2025-10-15|2675.07
#2025-10-16|2714.42
#2025-10-17|2675.77
#2025-10-20|2683.95
#2025-10-21|2702.31
#2025-10-22|2696.78
#2025-10-23|2682.36
#2025-10-24|2639.10
#2025-10-27|2651.90
#2025-10-28|2413.39
#2025-10-29|2353.12
#2025-10-30|2391.74
#2025-10-31|2385.06
#2025-11-03|2341.86
#2025-11-04|2336.00
#2025-11-05|2323.89
#2025-11-06|2329.29
#2025-11-07|2325.91
#2025-11-10|2349.38
#2025-11-11|2348.55
#2025-11-12|2359.86
#2025-11-13|2375.21
#2025-11-14|2356.13
#2025-11-17|2341.80
#2025-11-18|2316.83
#2025-11-19|2301.77
#2025-11-20|2314.43
#2025-11-21|2298.24
#2025-11-24|2359.49
#2025-11-25|2364.51
#2025-11-26|2412.42
#2025-11-27|2449.31
#2025-11-28|2461.32
#2025-12-01|2427.93
#2025-12-02|2427.44
#2025-12-03|2417.51
#2025-12-04|2444.62
#2025-12-05|2438.08
#2025-12-08|2437.60
#2025-12-09|2420.51
#2025-12-10|2397.68
#2025-12-11|2382.10
#2025-12-12|2412.58
#2025-12-15|2375.76
#2025-12-16|2340.51
#2025-12-17|2287.10
#2025-12-18|2287.05
#2025-12-19|2300.56
#2025-12-22|2333.86
#2025-12-23|2355.72
#2025-12-24|2321.01
#2025-12-25|2321.01
#2025-12-26|2322.22
#2025-12-29|2324.84