Table Data - NASDAQ France Health Care NTR Index
| Title | NASDAQ France Health Care NTR Index |
|---|---|
| Series ID | NASDAQNQFR20N |
| 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 2025-12-08 |
| Last Updated | 2025-12-08 10:46 PM CST |
| Notes | For more information about this series, see: NQFR20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 437.47 |
| 2001-04-02 | 436.82 |
| 2001-04-03 | 427.37 |
| 2001-04-04 | 450.76 |
| 2001-04-05 | 453.82 |
| 2001-04-06 | 462.03 |
| 2001-04-09 | 457.54 |
| 2001-04-10 | 458.12 |
| 2001-04-11 | 450.93 |
| 2001-04-12 | 443.34 |
| 2001-04-13 | . |
| 2001-04-16 | 438.77 |
| 2001-04-17 | 437.12 |
| 2001-04-18 | 432.34 |
| 2001-04-19 | 430.65 |
| 2001-04-20 | 435.75 |
| 2001-04-23 | 432.22 |
| 2001-04-24 | 429.26 |
| 2001-04-25 | 436.32 |
| 2001-04-26 | 457.64 |
| 2001-04-27 | 460.26 |
| 2001-04-30 | 466.79 |
| 2001-05-01 | 469.27 |
| 2001-05-02 | 461.91 |
| 2001-05-03 | 460.24 |
| 2001-05-04 | 465.15 |
| 2001-05-07 | 461.95 |
| 2001-05-08 | 463.16 |
| 2001-05-09 | 471.62 |
| 2001-05-10 | 481.33 |
| 2001-05-11 | 477.28 |
| 2001-05-14 | 473.10 |
| 2001-05-15 | 488.03 |
| 2001-05-16 | 490.79 |
| 2001-05-17 | 490.59 |
| 2001-05-18 | 490.58 |
| 2001-05-21 | 492.57 |
| 2001-05-22 | 493.13 |
| 2001-05-23 | 485.54 |
| 2001-05-24 | 480.80 |
| 2001-05-25 | 477.01 |
| 2001-05-28 | . |
| 2001-05-29 | 475.80 |
| 2001-05-30 | 474.22 |
| 2001-05-31 | 475.48 |
| 2001-06-01 | 472.64 |
| 2001-06-04 | 473.26 |
| 2001-06-05 | 481.07 |
| 2001-06-06 | 476.11 |
| 2001-06-07 | 481.48 |
| 2001-06-08 | 473.54 |
| 2001-06-11 | 469.05 |
| 2001-06-12 | 470.77 |
| 2001-06-13 | 465.38 |
| 2001-06-14 | 474.87 |
| 2001-06-15 | 475.62 |
| 2001-06-18 | 480.04 |
| 2001-06-19 | 493.43 |
| 2001-06-20 | 508.26 |
| 2001-06-21 | 506.00 |
| 2001-06-22 | 511.15 |
| 2001-06-25 | 507.42 |
| 2001-06-26 | 501.44 |
| 2001-06-27 | 498.83 |
| 2001-06-28 | 506.50 |
| 2001-06-29 | 508.21 |
| 2001-07-02 | 507.12 |
| 2001-07-03 | 488.46 |
| 2001-07-04 | . |
| 2001-07-05 | 474.06 |
| 2001-07-06 | 479.04 |
| 2001-07-09 | 490.59 |
| 2001-07-10 | 485.13 |
| 2001-07-11 | 483.99 |
| 2001-07-12 | 478.97 |
| 2001-07-13 | 483.27 |
| 2001-07-16 | 481.93 |
| 2001-07-17 | 470.99 |
| 2001-07-18 | 471.70 |
| 2001-07-19 | 475.02 |
| 2001-07-20 | 476.40 |
| 2001-07-23 | 475.06 |
| 2001-07-24 | 472.25 |
| 2001-07-25 | 457.05 |
| 2001-07-26 | 460.52 |
| 2001-07-27 | 477.85 |
| 2001-07-30 | 472.60 |
| 2001-07-31 | 489.17 |
| 2001-08-01 | 492.98 |
| 2001-08-02 | 485.61 |
| 2001-08-03 | 478.89 |
| 2001-08-06 | 480.57 |
| 2001-08-07 | 470.87 |
| 2001-08-08 | 460.26 |
| 2001-08-09 | 462.81 |
| 2001-08-10 | 472.24 |
| 2001-08-13 | 484.12 |
| 2001-08-14 | 484.26 |
| 2001-08-15 | 508.49 |
| 2001-08-16 | 522.70 |
| 2001-08-17 | 511.00 |
| 2001-08-20 | 512.39 |
| 2001-08-21 | 523.91 |
| 2001-08-22 | 526.02 |
| 2001-08-23 | 524.00 |
| 2001-08-24 | 527.18 |
| 2001-08-27 | 525.25 |
| 2001-08-28 | 518.73 |
| 2001-08-29 | 517.91 |
| 2001-08-30 | 506.63 |
| 2001-08-31 | 507.90 |
| 2001-09-03 | . |
| 2001-09-04 | 499.50 |
| 2001-09-05 | 509.27 |
| 2001-09-06 | 527.73 |
| 2001-09-07 | 529.58 |
| 2001-09-10 | 509.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 507.25 |
| 2001-09-18 | 508.56 |
| 2001-09-19 | 510.93 |
| 2001-09-20 | 498.50 |
| 2001-09-21 | 488.32 |
| 2001-09-24 | 497.32 |
| 2001-09-25 | 497.19 |
| 2001-09-26 | 498.30 |
| 2001-09-27 | 500.17 |
| 2001-09-28 | 502.01 |
| 2001-10-01 | 515.29 |
| 2001-10-02 | 507.94 |
| 2001-10-03 | 498.33 |
| 2001-10-04 | 497.54 |
| 2001-10-05 | 511.03 |
| 2001-10-08 | 515.87 |
| 2001-10-09 | 515.13 |
| 2001-10-10 | 524.00 |
| 2001-10-11 | 524.89 |
| 2001-10-12 | 524.95 |
| 2001-10-15 | 520.25 |
| 2001-10-16 | 523.75 |
| 2001-10-17 | 524.77 |
| 2001-10-18 | 526.43 |
| 2001-10-19 | 520.88 |
| 2001-10-22 | 521.64 |
| 2001-10-23 | 539.27 |
| 2001-10-24 | 533.55 |
| 2001-10-25 | 523.24 |
| 2001-10-26 | 523.75 |
| 2001-10-29 | 518.63 |
| 2001-10-30 | 505.63 |
| 2001-10-31 | 508.83 |
| 2001-11-01 | 526.10 |
| 2001-11-02 | 515.40 |
| 2001-11-05 | 527.11 |
| 2001-11-06 | 524.21 |
| 2001-11-07 | 532.64 |
| 2001-11-08 | 529.00 |
| 2001-11-09 | 531.67 |
| 2001-11-12 | 516.64 |
| 2001-11-13 | 527.57 |
| 2001-11-14 | 525.79 |
| 2001-11-15 | 516.32 |
| 2001-11-16 | 520.23 |
| 2001-11-19 | 503.49 |
| 2001-11-20 | 504.52 |
| 2001-11-21 | 506.24 |
| 2001-11-22 | . |
| 2001-11-23 | 515.66 |
| 2001-11-26 | 510.66 |
| 2001-11-27 | 511.96 |
| 2001-11-28 | 525.71 |
| 2001-11-29 | 522.09 |
| 2001-11-30 | 533.92 |
| 2001-12-03 | 531.76 |
| 2001-12-04 | 539.43 |
| 2001-12-05 | 536.56 |
| 2001-12-06 | 535.39 |
| 2001-12-07 | 535.28 |
| 2001-12-10 | 531.73 |
| 2001-12-11 | 533.13 |
| 2001-12-12 | 524.62 |
| 2001-12-13 | 527.57 |
| 2001-12-14 | 515.94 |
| 2001-12-17 | 529.79 |
| 2001-12-18 | 529.18 |
| 2001-12-19 | 533.18 |
| 2001-12-20 | 552.18 |
| 2001-12-21 | 566.93 |
| 2001-12-24 | 562.17 |
| 2001-12-25 | . |
| 2001-12-26 | 562.68 |
| 2001-12-27 | 582.75 |
| 2001-12-28 | 567.35 |
| 2001-12-31 | 572.88 |
| 2002-01-01 | . |
| 2002-01-02 | 572.74 |
| 2002-01-03 | 561.84 |
| 2002-01-04 | 555.60 |
| 2002-01-07 | 547.51 |
| 2002-01-08 | 542.68 |
| 2002-01-09 | 552.82 |
| 2002-01-10 | 543.71 |
| 2002-01-11 | 550.63 |
| 2002-01-14 | 543.11 |
| 2002-01-15 | 554.44 |
| 2002-01-16 | 544.01 |
| 2002-01-17 | 547.85 |
| 2002-01-18 | 546.44 |
| 2002-01-21 | . |
| 2002-01-22 | 561.83 |
| 2002-01-23 | 556.08 |
| 2002-01-24 | 536.00 |
| 2002-01-25 | 523.85 |
| 2002-01-28 | 524.65 |
| 2002-01-29 | 519.15 |
| 2002-01-30 | 511.34 |
| 2002-01-31 | 518.41 |
| 2002-02-01 | 507.34 |
| 2002-02-04 | 505.17 |
| 2002-02-05 | 508.86 |
| 2002-02-06 | 523.90 |
| 2002-02-07 | 486.39 |
| 2002-02-08 | 482.71 |
| 2002-02-11 | 491.40 |
| 2002-02-12 | 484.79 |
| 2002-02-13 | 480.98 |
| 2002-02-14 | 490.37 |
| 2002-02-15 | 493.74 |
| 2002-02-18 | . |
| 2002-02-19 | 500.66 |
| 2002-02-20 | 500.32 |
| 2002-02-21 | 497.61 |
| 2002-02-22 | 497.33 |
| 2002-02-25 | 496.03 |
| 2002-02-26 | 502.29 |
| 2002-02-27 | 509.20 |
| 2002-02-28 | 512.20 |
| 2002-03-01 | 502.99 |
| 2002-03-04 | 508.97 |
| 2002-03-05 | 504.66 |
| 2002-03-06 | 512.21 |
| 2002-03-07 | 496.28 |
| 2002-03-08 | 491.60 |
| 2002-03-11 | 489.55 |
| 2002-03-12 | 490.22 |
| 2002-03-13 | 495.00 |
| 2002-03-14 | 505.37 |
| 2002-03-15 | 509.26 |
| 2002-03-18 | 506.12 |
| 2002-03-19 | 503.53 |
| 2002-03-20 | 498.90 |
| 2002-03-21 | 496.24 |
| 2002-03-22 | 494.78 |
| 2002-03-25 | 489.45 |
| 2002-03-26 | 491.62 |
| 2002-03-27 | 488.48 |
| 2002-03-28 | 504.71 |
| 2002-03-29 | . |
| 2002-04-01 | 508.87 |
| 2002-04-02 | 499.62 |
| 2002-04-03 | 501.44 |
| 2002-04-04 | 481.97 |
| 2002-04-05 | 485.34 |
| 2002-04-08 | 480.45 |
| 2002-04-09 | 479.92 |
| 2002-04-10 | 488.89 |
| 2002-04-11 | 482.25 |
| 2002-04-12 | 485.82 |
| 2002-04-15 | 483.82 |
| 2002-04-16 | 496.63 |
| 2002-04-17 | 488.27 |
| 2002-04-18 | 486.31 |
| 2002-04-19 | 486.72 |
| 2002-04-22 | 484.27 |
| 2002-04-23 | 494.44 |
| 2002-04-24 | 504.43 |
| 2002-04-25 | 505.46 |
| 2002-04-26 | 502.89 |
| 2002-04-29 | 496.02 |
| 2002-04-30 | 509.27 |
| 2002-05-01 | 512.15 |
| 2002-05-02 | 507.26 |
| 2002-05-03 | 510.78 |
| 2002-05-06 | 518.00 |
| 2002-05-07 | 500.99 |
| 2002-05-08 | 500.40 |
| 2002-05-09 | 497.11 |
| 2002-05-10 | 492.48 |
| 2002-05-13 | 496.59 |
| 2002-05-14 | 496.21 |
| 2002-05-15 | 499.83 |
| 2002-05-16 | 512.38 |
| 2002-05-17 | 509.69 |
| 2002-05-20 | 503.94 |
| 2002-05-21 | 497.26 |
| 2002-05-22 | 490.74 |
| 2002-05-23 | 482.61 |
| 2002-05-24 | 488.15 |
| 2002-05-27 | . |
| 2002-05-28 | 495.01 |
| 2002-05-29 | 497.51 |
| 2002-05-30 | 493.32 |
| 2002-05-31 | 485.58 |
| 2002-06-03 | 477.24 |
| 2002-06-04 | 457.83 |
| 2002-06-05 | 450.85 |
| 2002-06-06 | 452.66 |
| 2002-06-07 | 449.83 |
| 2002-06-10 | 450.03 |
| 2002-06-11 | 444.22 |
| 2002-06-12 | 428.06 |
| 2002-06-13 | 421.88 |
| 2002-06-14 | 423.37 |
| 2002-06-17 | 442.79 |
| 2002-06-18 | 452.47 |
| 2002-06-19 | 452.97 |
| 2002-06-20 | 452.51 |
| 2002-06-21 | 461.26 |
| 2002-06-24 | 447.29 |
| 2002-06-25 | 465.82 |
| 2002-06-26 | 459.85 |
| 2002-06-27 | 465.11 |
| 2002-06-28 | 489.96 |
| 2002-07-01 | 477.82 |
| 2002-07-02 | 465.84 |
| 2002-07-03 | 455.91 |
| 2002-07-04 | . |
| 2002-07-05 | 491.64 |
| 2002-07-08 | 498.96 |
| 2002-07-09 | 503.88 |
| 2002-07-10 | 480.50 |
| 2002-07-11 | 456.77 |
| 2002-07-12 | 449.29 |
| 2002-07-15 | 439.78 |
| 2002-07-16 | 439.57 |
| 2002-07-17 | 460.12 |
| 2002-07-18 | 478.57 |
| 2002-07-19 | 472.15 |
| 2002-07-22 | 446.70 |
| 2002-07-23 | 420.43 |
| 2002-07-24 | 422.28 |
| 2002-07-25 | 426.52 |
| 2002-07-26 | 432.67 |
| 2002-07-29 | 463.63 |
| 2002-07-30 | 470.48 |
| 2002-07-31 | 471.79 |
| 2002-08-01 | 456.43 |
| 2002-08-02 | 464.07 |
| 2002-08-05 | 465.90 |
| 2002-08-06 | 476.94 |
| 2002-08-07 | 495.63 |
| 2002-08-08 | 489.07 |
| 2002-08-09 | 502.75 |
| 2002-08-12 | 494.68 |
| 2002-08-13 | 506.53 |
| 2002-08-14 | 496.39 |
| 2002-08-15 | 501.76 |
| 2002-08-16 | 508.63 |
| 2002-08-19 | 507.90 |
| 2002-08-20 | 485.60 |
| 2002-08-21 | 490.29 |
| 2002-08-22 | 499.40 |
| 2002-08-23 | 491.30 |
| 2002-08-26 | 480.66 |
| 2002-08-27 | 495.19 |
| 2002-08-28 | 480.35 |
| 2002-08-29 | 471.84 |
| 2002-08-30 | 480.96 |
| 2002-09-02 | . |
| 2002-09-03 | 433.58 |
| 2002-09-04 | 448.27 |
| 2002-09-05 | 456.63 |
| 2002-09-06 | 462.11 |
| 2002-09-09 | 453.60 |
| 2002-09-10 | 466.70 |
| 2002-09-11 | 486.24 |
| 2002-09-12 | 469.17 |
| 2002-09-13 | 453.60 |
| 2002-09-16 | 455.91 |
| 2002-09-17 | 457.89 |
| 2002-09-18 | 449.70 |
| 2002-09-19 | 443.21 |
| 2002-09-20 | 442.85 |
| 2002-09-23 | 430.71 |
| 2002-09-24 | 421.53 |
| 2002-09-25 | 435.42 |
| 2002-09-26 | 466.91 |
| 2002-09-27 | 463.93 |
| 2002-09-30 | 456.08 |
| 2002-10-01 | 471.23 |
| 2002-10-02 | 486.82 |
| 2002-10-03 | 478.91 |
| 2002-10-04 | 468.16 |
| 2002-10-07 | 457.12 |
| 2002-10-08 | 455.00 |
| 2002-10-09 | 462.98 |
| 2002-10-10 | 469.18 |
| 2002-10-11 | 470.05 |
| 2002-10-14 | 481.17 |
| 2002-10-15 | 497.59 |
| 2002-10-16 | 491.49 |
| 2002-10-17 | 487.99 |
| 2002-10-18 | 478.88 |
| 2002-10-21 | 481.93 |
| 2002-10-22 | 489.08 |
| 2002-10-23 | 468.87 |
| 2002-10-24 | 478.34 |
| 2002-10-25 | 479.96 |
| 2002-10-28 | 480.28 |
| 2002-10-29 | 467.24 |
| 2002-10-30 | 479.56 |
| 2002-10-31 | 490.45 |
| 2002-11-01 | 488.22 |
| 2002-11-04 | 495.54 |
| 2002-11-05 | 496.81 |
| 2002-11-06 | 484.78 |
| 2002-11-07 | 478.79 |
| 2002-11-08 | 467.71 |
| 2002-11-11 | 465.61 |
| 2002-11-12 | 464.82 |
| 2002-11-13 | 459.35 |
| 2002-11-14 | 474.20 |
| 2002-11-15 | 483.97 |
| 2002-11-18 | 493.25 |
| 2002-11-19 | 488.58 |
| 2002-11-20 | 477.31 |
| 2002-11-21 | 483.28 |
| 2002-11-22 | 480.92 |
| 2002-11-25 | 477.22 |
| 2002-11-26 | 469.29 |
| 2002-11-27 | 477.66 |
| 2002-11-28 | . |
| 2002-11-29 | 475.17 |
| 2002-12-02 | 465.51 |
| 2002-12-03 | 451.67 |
| 2002-12-04 | 457.74 |
| 2002-12-05 | 457.01 |
| 2002-12-06 | 460.22 |
| 2002-12-09 | 450.12 |
| 2002-12-10 | 461.56 |
| 2002-12-11 | 465.30 |
| 2002-12-12 | 465.59 |
| 2002-12-13 | 462.35 |
| 2002-12-16 | 473.40 |
| 2002-12-17 | 477.20 |
| 2002-12-18 | 472.10 |
| 2002-12-19 | 468.15 |
| 2002-12-20 | 483.42 |
| 2002-12-23 | 481.87 |
| 2002-12-24 | 486.43 |
| 2002-12-25 | . |
| 2002-12-26 | 487.66 |
| 2002-12-27 | 476.21 |
| 2002-12-30 | 482.17 |
| 2002-12-31 | 491.22 |
| 2003-01-01 | . |
| 2003-01-02 | 492.50 |
| 2003-01-03 | 485.81 |
| 2003-01-06 | 491.38 |
| 2003-01-07 | 478.19 |
| 2003-01-08 | 466.08 |
| 2003-01-09 | 477.94 |
| 2003-01-10 | 477.68 |
| 2003-01-13 | 475.36 |
| 2003-01-14 | 474.37 |
| 2003-01-15 | 462.47 |
| 2003-01-16 | 453.69 |
| 2003-01-17 | 449.39 |
| 2003-01-20 | . |
| 2003-01-21 | 439.17 |
| 2003-01-22 | 428.61 |
| 2003-01-23 | 430.27 |
| 2003-01-24 | 418.24 |
| 2003-01-27 | 404.03 |
| 2003-01-28 | 398.02 |
| 2003-01-29 | 423.44 |
| 2003-01-30 | 431.08 |
| 2003-01-31 | 421.95 |
| 2003-02-03 | 421.05 |
| 2003-02-04 | 410.29 |
| 2003-02-05 | 407.55 |
| 2003-02-06 | 407.10 |
| 2003-02-07 | 390.34 |
| 2003-02-10 | 376.96 |
| 2003-02-11 | 379.68 |
| 2003-02-12 | 372.96 |
| 2003-02-13 | 369.00 |
| 2003-02-14 | 374.67 |
| 2003-02-17 | . |
| 2003-02-18 | 419.25 |
| 2003-02-19 | 409.42 |
| 2003-02-20 | 409.88 |
| 2003-02-21 | 423.43 |
| 2003-02-24 | 420.90 |
| 2003-02-25 | 411.49 |
| 2003-02-26 | 413.95 |
| 2003-02-27 | 419.75 |
| 2003-02-28 | 430.33 |
| 2003-03-03 | 430.42 |
| 2003-03-04 | 419.02 |
| 2003-03-05 | 413.89 |
| 2003-03-06 | 417.16 |
| 2003-03-07 | 417.75 |
| 2003-03-10 | 399.54 |
| 2003-03-11 | 391.68 |
| 2003-03-12 | 380.02 |
| 2003-03-13 | 398.55 |
| 2003-03-14 | 415.11 |
| 2003-03-17 | 423.79 |
| 2003-03-18 | 412.73 |
| 2003-03-19 | 419.99 |
| 2003-03-20 | 424.59 |
| 2003-03-21 | 444.07 |
| 2003-03-24 | 417.45 |
| 2003-03-25 | 435.03 |
| 2003-03-26 | 423.32 |
| 2003-03-27 | 415.78 |
| 2003-03-28 | 424.48 |
| 2003-03-31 | 407.71 |
| 2003-04-01 | 419.44 |
| 2003-04-02 | 437.69 |
| 2003-04-03 | 438.88 |
| 2003-04-04 | 454.66 |
| 2003-04-07 | 462.44 |
| 2003-04-08 | 466.50 |
| 2003-04-09 | 461.29 |
| 2003-04-10 | 455.20 |
| 2003-04-11 | 456.79 |
| 2003-04-14 | 462.30 |
| 2003-04-15 | 473.13 |
| 2003-04-16 | 463.30 |
| 2003-04-17 | 470.29 |
| 2003-04-18 | . |
| 2003-04-21 | 468.26 |
| 2003-04-22 | 465.37 |
| 2003-04-23 | 470.94 |
| 2003-04-24 | 459.18 |
| 2003-04-25 | 457.37 |
| 2003-04-28 | 463.49 |
| 2003-04-29 | 462.83 |
| 2003-04-30 | 477.69 |
| 2003-05-01 | 482.08 |
| 2003-05-02 | 481.10 |
| 2003-05-05 | 493.99 |
| 2003-05-06 | 501.63 |
| 2003-05-07 | 495.45 |
| 2003-05-08 | 489.42 |
| 2003-05-09 | 494.14 |
| 2003-05-12 | 495.37 |
| 2003-05-13 | 493.47 |
| 2003-05-14 | 492.32 |
| 2003-05-15 | 492.81 |
| 2003-05-16 | 498.70 |
| 2003-05-19 | 484.60 |
| 2003-05-20 | 476.40 |
| 2003-05-21 | 476.66 |
| 2003-05-22 | 479.58 |
| 2003-05-23 | 484.97 |
| 2003-05-26 | . |
| 2003-05-27 | 489.73 |
| 2003-05-28 | 495.77 |
| 2003-05-29 | 505.86 |
| 2003-05-30 | 508.92 |
| 2003-06-02 | 518.50 |
| 2003-06-03 | 519.16 |
| 2003-06-04 | 524.97 |
| 2003-06-05 | 513.42 |
| 2003-06-06 | 501.53 |
| 2003-06-09 | 496.77 |
| 2003-06-10 | 493.52 |
| 2003-06-11 | 500.28 |
| 2003-06-12 | 509.49 |
| 2003-06-13 | 510.89 |
| 2003-06-16 | 518.05 |
| 2003-06-17 | 527.99 |
| 2003-06-18 | 535.98 |
| 2003-06-19 | 526.58 |
| 2003-06-20 | 521.31 |
| 2003-06-23 | 493.73 |
| 2003-06-24 | 493.02 |
| 2003-06-25 | 490.50 |
| 2003-06-26 | 481.99 |
| 2003-06-27 | 474.78 |
| 2003-06-30 | 474.54 |
| 2003-07-01 | 473.26 |
| 2003-07-02 | 481.73 |
| 2003-07-03 | 488.33 |
| 2003-07-04 | . |
| 2003-07-07 | 487.71 |
| 2003-07-08 | 486.33 |
| 2003-07-09 | 483.47 |
| 2003-07-10 | 482.36 |
| 2003-07-11 | 484.95 |
| 2003-07-14 | 486.26 |
| 2003-07-15 | 472.48 |
| 2003-07-16 | 467.85 |
| 2003-07-17 | 468.09 |
| 2003-07-18 | 470.34 |
| 2003-07-21 | 473.25 |
| 2003-07-22 | 473.98 |
| 2003-07-23 | 483.50 |
| 2003-07-24 | 496.99 |
| 2003-07-25 | 483.57 |
| 2003-07-28 | 483.29 |
| 2003-07-29 | 479.90 |
| 2003-07-30 | 465.81 |
| 2003-07-31 | 459.08 |
| 2003-08-01 | 456.21 |
| 2003-08-04 | 453.88 |
| 2003-08-05 | 456.08 |
| 2003-08-06 | 445.32 |
| 2003-08-07 | 450.09 |
| 2003-08-08 | 452.38 |
| 2003-08-11 | 449.50 |
| 2003-08-12 | 446.28 |
| 2003-08-13 | 449.49 |
| 2003-08-14 | 456.09 |
| 2003-08-15 | 458.87 |
| 2003-08-18 | 455.46 |
| 2003-08-19 | 443.40 |
| 2003-08-20 | 438.26 |
| 2003-08-21 | 439.85 |
| 2003-08-22 | 439.58 |
| 2003-08-25 | 436.43 |
| 2003-08-26 | 432.78 |
| 2003-08-27 | 442.58 |
| 2003-08-28 | 454.56 |
| 2003-08-29 | 458.04 |
| 2003-09-01 | . |
| 2003-09-02 | 463.94 |
| 2003-09-03 | 463.48 |
| 2003-09-04 | 463.90 |
| 2003-09-05 | 471.64 |
| 2003-09-08 | 475.54 |
| 2003-09-09 | 486.52 |
| 2003-09-10 | 497.96 |
| 2003-09-11 | 494.47 |
| 2003-09-12 | 498.18 |
| 2003-09-15 | 503.08 |
| 2003-09-16 | 504.47 |
| 2003-09-17 | 510.13 |
| 2003-09-18 | 517.03 |
| 2003-09-19 | 514.93 |
| 2003-09-22 | 507.62 |
| 2003-09-23 | 507.70 |
| 2003-09-24 | 502.52 |
| 2003-09-25 | 501.46 |
| 2003-09-26 | 497.78 |
| 2003-09-29 | 493.25 |
| 2003-09-30 | 494.30 |
| 2003-10-01 | 501.55 |
| 2003-10-02 | 496.62 |
| 2003-10-03 | 514.65 |
| 2003-10-06 | 503.39 |
| 2003-10-07 | 502.40 |
| 2003-10-08 | 501.50 |
| 2003-10-09 | 509.15 |
| 2003-10-10 | 508.32 |
| 2003-10-13 | 509.09 |
| 2003-10-14 | 506.16 |
| 2003-10-15 | 505.04 |
| 2003-10-16 | 504.62 |
| 2003-10-17 | 502.58 |
| 2003-10-20 | 506.85 |
| 2003-10-21 | 514.07 |
| 2003-10-22 | 506.36 |
| 2003-10-23 | 500.17 |
| 2003-10-24 | 503.87 |
| 2003-10-27 | 506.80 |
| 2003-10-28 | 508.38 |
| 2003-10-29 | 512.98 |
| 2003-10-30 | 513.66 |
| 2003-10-31 | 507.52 |
| 2003-11-03 | 509.13 |
| 2003-11-04 | 513.44 |
| 2003-11-05 | 507.07 |
| 2003-11-06 | 505.43 |
| 2003-11-07 | 510.79 |
| 2003-11-10 | 509.02 |
| 2003-11-11 | 508.23 |
| 2003-11-12 | 514.31 |
| 2003-11-13 | 518.03 |
| 2003-11-14 | 538.85 |
| 2003-11-17 | 535.80 |
| 2003-11-18 | 545.56 |
| 2003-11-19 | 536.92 |
| 2003-11-20 | 534.50 |
| 2003-11-21 | 541.34 |
| 2003-11-24 | 547.44 |
| 2003-11-25 | 545.71 |
| 2003-11-26 | 546.05 |
| 2003-11-27 | . |
| 2003-11-28 | 551.76 |
| 2003-12-01 | 550.43 |
| 2003-12-02 | 549.16 |
| 2003-12-03 | 557.43 |
| 2003-12-04 | 555.53 |
| 2003-12-05 | 554.99 |
| 2003-12-08 | 555.20 |
| 2003-12-09 | 552.49 |
| 2003-12-10 | 561.92 |
| 2003-12-11 | 556.69 |
| 2003-12-12 | 562.01 |
| 2003-12-15 | 570.80 |
| 2003-12-16 | 577.45 |
| 2003-12-17 | 581.54 |
| 2003-12-18 | 591.58 |
| 2003-12-19 | 582.77 |
| 2003-12-22 | 585.50 |
| 2003-12-23 | 591.73 |
| 2003-12-24 | 593.20 |
| 2003-12-25 | . |
| 2003-12-26 | 592.97 |
| 2003-12-29 | 598.20 |
| 2003-12-30 | 599.69 |
| 2003-12-31 | 609.56 |
| 2004-01-01 | . |
| 2004-01-02 | 615.09 |
| 2004-01-05 | 619.33 |
| 2004-01-06 | 614.78 |
| 2004-01-07 | 610.29 |
| 2004-01-08 | 597.65 |
| 2004-01-09 | 597.56 |
| 2004-01-12 | 592.14 |
| 2004-01-13 | 593.61 |
| 2004-01-14 | 595.59 |
| 2004-01-15 | 590.52 |
| 2004-01-16 | 599.50 |
| 2004-01-19 | . |
| 2004-01-20 | 605.27 |
| 2004-01-21 | 614.57 |
| 2004-01-22 | 637.27 |
| 2004-01-23 | 597.45 |
| 2004-01-26 | 562.08 |
| 2004-01-27 | 572.14 |
| 2004-01-28 | 575.33 |
| 2004-01-29 | 562.18 |
| 2004-01-30 | 582.52 |
| 2004-02-02 | 576.25 |
| 2004-02-03 | 577.16 |
| 2004-02-04 | 580.56 |
| 2004-02-05 | 594.12 |
| 2004-02-06 | 606.42 |
| 2004-02-09 | 598.22 |
| 2004-02-10 | 597.53 |
| 2004-02-11 | 592.26 |
| 2004-02-12 | 590.22 |
| 2004-02-13 | 586.12 |
| 2004-02-16 | . |
| 2004-02-17 | 590.46 |
| 2004-02-18 | 589.95 |
| 2004-02-19 | 594.78 |
| 2004-02-20 | 578.46 |
| 2004-02-23 | 580.32 |
| 2004-02-24 | 573.06 |
| 2004-02-25 | 568.11 |
| 2004-02-26 | 562.79 |
| 2004-02-27 | 565.36 |
| 2004-03-01 | 570.52 |
| 2004-03-02 | 565.93 |
| 2004-03-03 | 553.26 |
| 2004-03-04 | 558.57 |
| 2004-03-05 | 569.99 |
| 2004-03-08 | 566.29 |
| 2004-03-09 | 573.19 |
| 2004-03-10 | 572.96 |
| 2004-03-11 | 560.31 |
| 2004-03-12 | 574.39 |
| 2004-03-15 | 558.24 |
| 2004-03-16 | 564.85 |
| 2004-03-17 | 560.90 |
| 2004-03-18 | 562.62 |
| 2004-03-19 | 569.71 |
| 2004-03-22 | 562.75 |
| 2004-03-23 | 559.80 |
| 2004-03-24 | 549.15 |
| 2004-03-25 | 546.02 |
| 2004-03-26 | 539.86 |
| 2004-03-29 | 541.54 |
| 2004-03-30 | 540.69 |
| 2004-03-31 | 547.01 |
| 2004-04-01 | 552.92 |
| 2004-04-02 | 551.36 |
| 2004-04-05 | 547.23 |
| 2004-04-06 | 537.87 |
| 2004-04-07 | 536.14 |
| 2004-04-08 | 546.36 |
| 2004-04-09 | . |
| 2004-04-12 | 544.83 |
| 2004-04-13 | 538.39 |
| 2004-04-14 | 537.21 |
| 2004-04-15 | 538.11 |
| 2004-04-16 | 542.63 |
| 2004-04-19 | 544.13 |
| 2004-04-20 | 539.04 |
| 2004-04-21 | 539.33 |
| 2004-04-22 | 551.92 |
| 2004-04-23 | 551.58 |
| 2004-04-26 | 518.65 |
| 2004-04-27 | 514.83 |
| 2004-04-28 | 497.48 |
| 2004-04-29 | 512.16 |
| 2004-04-30 | 531.50 |
| 2004-05-03 | 528.56 |
| 2004-05-04 | 529.95 |
| 2004-05-05 | 537.58 |
| 2004-05-06 | 538.22 |
| 2004-05-07 | 541.95 |
| 2004-05-10 | 531.37 |
| 2004-05-11 | 529.52 |
| 2004-05-12 | 532.63 |
| 2004-05-13 | 533.88 |
| 2004-05-14 | 536.87 |
| 2004-05-17 | 538.10 |
| 2004-05-18 | 540.10 |
| 2004-05-19 | 553.57 |
| 2004-05-20 | 538.49 |
| 2004-05-21 | 541.80 |
| 2004-05-24 | 542.68 |
| 2004-05-25 | 548.96 |
| 2004-05-26 | 551.68 |
| 2004-05-27 | 570.00 |
| 2004-05-28 | 560.92 |
| 2004-05-31 | . |
| 2004-06-01 | 554.55 |
| 2004-06-02 | 560.46 |
| 2004-06-03 | 559.39 |
| 2004-06-04 | 564.22 |
| 2004-06-07 | 573.84 |
| 2004-06-08 | 572.45 |
| 2004-06-09 | 555.82 |
| 2004-06-10 | 558.81 |
| 2004-06-11 | . |
| 2004-06-14 | 545.58 |
| 2004-06-15 | 553.27 |
| 2004-06-16 | 554.64 |
| 2004-06-17 | 545.76 |
| 2004-06-18 | 550.00 |
| 2004-06-21 | 547.98 |
| 2004-06-22 | 545.21 |
| 2004-06-23 | 543.70 |
| 2004-06-24 | 547.60 |
| 2004-06-25 | 545.59 |
| 2004-06-28 | 547.33 |
| 2004-06-29 | 546.47 |
| 2004-06-30 | 545.31 |
| 2004-07-01 | 548.11 |
| 2004-07-02 | 551.59 |
| 2004-07-05 | . |
| 2004-07-06 | 547.08 |
| 2004-07-07 | 557.90 |
| 2004-07-08 | 568.30 |
| 2004-07-09 | 570.38 |
| 2004-07-12 | 572.41 |
| 2004-07-13 | 569.19 |
| 2004-07-14 | 574.78 |
| 2004-07-15 | 570.30 |
| 2004-07-16 | 569.83 |
| 2004-07-19 | 565.37 |
| 2004-07-20 | 571.04 |
| 2004-07-21 | 574.04 |
| 2004-07-22 | 570.51 |
| 2004-07-23 | 562.68 |
| 2004-07-26 | 558.28 |
| 2004-07-27 | 545.70 |
| 2004-07-28 | 540.94 |
| 2004-07-29 | 556.54 |
| 2004-07-30 | 562.38 |
| 2004-08-02 | 564.67 |
| 2004-08-03 | 568.06 |
| 2004-08-04 | 567.23 |
| 2004-08-05 | 568.17 |
| 2004-08-06 | 572.23 |
| 2004-08-09 | 564.91 |
| 2004-08-10 | 575.39 |
| 2004-08-11 | 576.16 |
| 2004-08-12 | 573.34 |
| 2004-08-13 | 581.93 |
| 2004-08-16 | 582.66 |
| 2004-08-17 | 580.94 |
| 2004-08-18 | 578.60 |
| 2004-08-19 | 583.01 |
| 2004-08-20 | 581.97 |
| 2004-08-23 | 586.39 |
| 2004-08-24 | 581.94 |
| 2004-08-25 | 582.64 |
| 2004-08-26 | 590.51 |
| 2004-08-27 | 593.01 |
| 2004-08-30 | 596.84 |
| 2004-08-31 | 596.39 |
| 2004-09-01 | 592.45 |
| 2004-09-02 | 589.29 |
| 2004-09-03 | 588.04 |
| 2004-09-06 | . |
| 2004-09-07 | 572.87 |
| 2004-09-08 | 575.13 |
| 2004-09-09 | 578.71 |
| 2004-09-10 | 586.20 |
| 2004-09-13 | 588.75 |
| 2004-09-14 | 595.18 |
| 2004-09-15 | 586.41 |
| 2004-09-16 | 586.29 |
| 2004-09-17 | 587.01 |
| 2004-09-20 | 586.32 |
| 2004-09-21 | 591.64 |
| 2004-09-22 | 587.74 |
| 2004-09-23 | 587.84 |
| 2004-09-24 | 587.82 |
| 2004-09-27 | 593.65 |
| 2004-09-28 | 603.37 |
| 2004-09-29 | 615.34 |
| 2004-09-30 | 612.02 |
| 2004-10-01 | 619.83 |
| 2004-10-04 | 618.46 |
| 2004-10-05 | 620.70 |
| 2004-10-06 | 612.04 |
| 2004-10-07 | 603.37 |
| 2004-10-08 | 605.02 |
| 2004-10-11 | 602.40 |
| 2004-10-12 | 591.05 |
| 2004-10-13 | 599.30 |
| 2004-10-14 | 595.01 |
| 2004-10-15 | 606.17 |
| 2004-10-18 | 601.24 |
| 2004-10-19 | 612.41 |
| 2004-10-20 | 607.34 |
| 2004-10-21 | 607.15 |
| 2004-10-22 | 606.38 |
| 2004-10-25 | 595.78 |
| 2004-10-26 | 600.65 |
| 2004-10-27 | 619.24 |
| 2004-10-28 | 626.92 |
| 2004-10-29 | 617.21 |
| 2004-11-01 | 621.13 |
| 2004-11-02 | 632.86 |
| 2004-11-03 | 622.48 |
| 2004-11-04 | 632.08 |
| 2004-11-05 | 646.05 |
| 2004-11-08 | 644.30 |
| 2004-11-09 | 631.73 |
| 2004-11-10 | 641.25 |
| 2004-11-11 | 644.67 |
| 2004-11-12 | 649.88 |
| 2004-11-15 | 647.44 |
| 2004-11-16 | 645.71 |
| 2004-11-17 | 655.74 |
| 2004-11-18 | 647.57 |
| 2004-11-19 | 637.44 |
| 2004-11-22 | 629.65 |
| 2004-11-23 | 633.15 |
| 2004-11-24 | 632.08 |
| 2004-11-25 | . |
| 2004-11-26 | 638.92 |
| 2004-11-29 | 643.99 |
| 2004-11-30 | 637.06 |
| 2004-12-01 | 641.10 |
| 2004-12-02 | 640.28 |
| 2004-12-03 | 640.43 |
| 2004-12-06 | 644.08 |
| 2004-12-07 | 652.02 |
| 2004-12-08 | 641.45 |
| 2004-12-09 | 634.35 |
| 2004-12-10 | 626.86 |
| 2004-12-13 | 645.80 |
| 2004-12-14 | 642.69 |
| 2004-12-15 | 646.39 |
| 2004-12-16 | 649.71 |
| 2004-12-17 | 637.52 |
| 2004-12-20 | 658.85 |
| 2004-12-21 | 660.50 |
| 2004-12-22 | 664.23 |
| 2004-12-23 | 670.28 |
| 2004-12-24 | . |
| 2004-12-27 | 679.85 |
| 2004-12-28 | 679.46 |
| 2004-12-29 | 681.03 |
| 2004-12-30 | 683.15 |
| 2004-12-31 | 680.08 |
| 2005-01-03 | 678.35 |
| 2005-01-04 | 666.76 |
| 2005-01-05 | 656.16 |
| 2005-01-06 | 644.51 |
| 2005-01-07 | 640.34 |
| 2005-01-10 | 645.40 |
| 2005-01-11 | 645.44 |
| 2005-01-12 | 647.19 |
| 2005-01-13 | 650.34 |
| 2005-01-14 | 640.63 |
| 2005-01-17 | . |
| 2005-01-18 | 641.27 |
| 2005-01-19 | 637.99 |
| 2005-01-20 | 631.14 |
| 2005-01-21 | 636.17 |
| 2005-01-24 | 640.94 |
| 2005-01-25 | 637.30 |
| 2005-01-26 | 636.49 |
| 2005-01-27 | 641.38 |
#2005-01-28| 631.63
#2005-01-31| 634.38
#2005-02-01| 629.13
#2005-02-02| 625.70
#2005-02-03| 628.45
#2005-02-04| 631.67
#2005-02-07| 630.26
#2005-02-08| 627.02
#2005-02-09| 624.68
#2005-02-10| 631.10
#2005-02-11| 631.61
#2005-02-14| 638.56
#2005-02-15| 634.89
#2005-02-16| 637.15
#2005-02-17| 638.83
#2005-02-18| 649.28
#2005-02-21| .
#2005-02-22| 670.55
#2005-02-23| 662.50
#2005-02-24| 658.21
#2005-02-25| 669.34
#2005-02-28| 677.42
#2005-03-01| 684.27
#2005-03-02| 690.20
#2005-03-03| 697.63
#2005-03-04| 709.99
#2005-03-07| 713.96
#2005-03-08| 706.52
#2005-03-09| 699.68
#2005-03-10| 703.84
#2005-03-11| 706.33
#2005-03-14| 698.52
#2005-03-15| 706.95
#2005-03-16| 710.54
#2005-03-17| 710.16
#2005-03-18| 707.76
#2005-03-21| 696.41
#2005-03-22| 713.72
#2005-03-23| 701.63
#2005-03-24| 714.89
#2005-03-25| .
#2005-03-28| 709.87
#2005-03-29| 714.21
#2005-03-30| 716.87
#2005-03-31| 713.05
#2005-04-01| 715.09
#2005-04-04| 703.36
#2005-04-05| 720.71
#2005-04-06| 731.13
#2005-04-07| 736.31
#2005-04-08| 731.29
#2005-04-11| 729.33
#2005-04-12| 717.09
#2005-04-13| 729.91
#2005-04-14| 738.86
#2005-04-15| 743.79
#2005-04-18| 732.88
#2005-04-19| 736.69
#2005-04-20| 736.71
#2005-04-21| 730.79
#2005-04-22| 737.94
#2005-04-25| 742.62
#2005-04-26| 745.24
#2005-04-27| 748.99
#2005-04-28| 749.59
#2005-04-29| 741.38
#2005-05-02| 733.88
#2005-05-03| 742.39
#2005-05-04| 764.86
#2005-05-05| 763.51
#2005-05-06| 759.15
#2005-05-09| 753.77
#2005-05-10| 754.17
#2005-05-11| 744.98
#2005-05-12| 747.68
#2005-05-13| 742.71
#2005-05-16| 740.66
#2005-05-17| 740.66
#2005-05-18| 745.07
#2005-05-19| 737.68
#2005-05-20| 745.54
#2005-05-23| 751.53
#2005-05-24| 757.40
#2005-05-25| 759.97
#2005-05-26| 766.70
#2005-05-27| 761.16
#2005-05-30| .
#2005-05-31| 757.29
#2005-06-01| 755.92
#2005-06-02| 758.02
#2005-06-03| 752.94
#2005-06-06| 752.98
#2005-06-07| 756.99
#2005-06-08| 756.90
#2005-06-09| 738.19
#2005-06-10| 734.34
#2005-06-13| 736.81
#2005-06-14| 735.46
#2005-06-15| 731.41
#2005-06-16| 693.85
#2005-06-17| 718.45
#2005-06-20| 715.93
#2005-06-21| 719.42
#2005-06-22| 716.44
#2005-06-23| 707.72
#2005-06-24| 698.88
#2005-06-27| 697.22
#2005-06-28| 698.74
#2005-06-29| 703.50
#2005-06-30| 700.38
#2005-07-01| 703.17
#2005-07-04| .
#2005-07-05| 700.04
#2005-07-06| 703.36
#2005-07-07| 696.21
#2005-07-08| 705.19
#2005-07-11| 711.57
#2005-07-12| 713.52
#2005-07-13| 717.98
#2005-07-14| 722.67
#2005-07-15| 726.44
#2005-07-18| 722.49
#2005-07-19| 718.84
#2005-07-20| 717.69
#2005-07-21| 732.41
#2005-07-22| 724.41
#2005-07-25| 726.64
#2005-07-26| 725.22
#2005-07-27| 725.79
#2005-07-28| 737.06
#2005-07-29| 738.94
#2005-08-01| 741.58
#2005-08-02| 752.91
#2005-08-03| 750.92
#2005-08-04| 750.64
#2005-08-05| 740.21
#2005-08-08| 747.45
#2005-08-09| 753.96
#2005-08-10| 757.44
#2005-08-11| 756.77
#2005-08-12| 748.99
#2005-08-15| 738.60
#2005-08-16| 731.13
#2005-08-17| 726.76
#2005-08-18| 733.36
#2005-08-19| 751.86
#2005-08-22| 749.29
#2005-08-23| 735.61
#2005-08-24| 735.68
#2005-08-25| 732.27
#2005-08-26| 728.82
#2005-08-29| 729.74
#2005-08-30| 728.49
#2005-08-31| 729.95
#2005-09-01| 732.95
#2005-09-02| 740.73
#2005-09-05| .
#2005-09-06| 734.62
#2005-09-07| 725.99
#2005-09-08| 712.62
#2005-09-09| 720.10
#2005-09-12| 710.55
#2005-09-13| 698.23
#2005-09-14| 703.82
#2005-09-15| 699.25
#2005-09-16| 699.95
#2005-09-19| 698.84
#2005-09-20| 706.52
#2005-09-21| 697.02
#2005-09-22| 696.66
#2005-09-23| 696.54
#2005-09-26| 708.46
#2005-09-27| 705.01
#2005-09-28| 707.40
#2005-09-29| 703.93
#2005-09-30| 716.62
#2005-10-03| 713.64
#2005-10-04| 722.62
#2005-10-05| 726.36
#2005-10-06| 728.97
#2005-10-07| 727.94
#2005-10-10| 726.26
#2005-10-11| 718.20
#2005-10-12| 708.15
#2005-10-13| 698.11
#2005-10-14| 715.75
#2005-10-17| 710.17
#2005-10-18| 701.49
#2005-10-19| 708.90
#2005-10-20| 706.95
#2005-10-21| 699.23
#2005-10-24| 704.85
#2005-10-25| 704.09
#2005-10-26| 700.04
#2005-10-27| 686.84
#2005-10-28| 684.66
#2005-10-31| 692.91
#2005-11-01| 687.40
#2005-11-02| 688.09
#2005-11-03| 693.49
#2005-11-04| 686.08
#2005-11-07| 693.06
#2005-11-08| 701.44
#2005-11-09| 688.75
#2005-11-10| 690.70
#2005-11-11| 701.30
#2005-11-14| 698.08
#2005-11-15| 692.70
#2005-11-16| 689.42
#2005-11-17| 693.40
#2005-11-18| 701.72
#2005-11-21| 708.26
#2005-11-22| 702.48
#2005-11-23| 711.15
#2005-11-24| .
#2005-11-25| 704.97
#2005-11-28| 703.31
#2005-11-29| 701.99
#2005-11-30| 700.43
#2005-12-01| 703.87
#2005-12-02| 714.46
#2005-12-05| 715.67
#2005-12-06| 713.36
#2005-12-07| 715.31
#2005-12-08| 727.48
#2005-12-09| 722.63
#2005-12-12| 729.33
#2005-12-13| 739.98
#2005-12-14| 734.95
#2005-12-15| 727.33
#2005-12-16| 742.70
#2005-12-19| 760.51
#2005-12-20| 763.21
#2005-12-21| 765.25
#2005-12-22| 765.70
#2005-12-23| 772.19
#2005-12-26| .
#2005-12-27| 768.84
#2005-12-28| 765.59
#2005-12-29| 765.01
#2005-12-30| 749.17
#2006-01-02| .
#2006-01-03| 773.08
#2006-01-04| 797.79
#2006-01-05| 806.25
#2006-01-06| 813.22
#2006-01-09| 812.59
#2006-01-10| 808.54
#2006-01-11| 813.03
#2006-01-12| 805.84
#2006-01-13| 804.36
#2006-01-16| .
#2006-01-17| 789.47
#2006-01-18| 786.08
#2006-01-19| 788.95
#2006-01-20| 791.05
#2006-01-23| 793.66
#2006-01-24| 781.24
#2006-01-25| 778.42
#2006-01-26| 790.83
#2006-01-27| 789.46
#2006-01-30| 775.94
#2006-01-31| 788.08
#2006-02-01| 794.51
#2006-02-02| 780.60
#2006-02-03| 782.82
#2006-02-06| 773.18
#2006-02-07| 775.68
#2006-02-08| 773.47
#2006-02-09| 776.89
#2006-02-10| 765.58
#2006-02-13| 765.45
#2006-02-14| 763.76
#2006-02-15| 759.24
#2006-02-16| 757.99
#2006-02-17| 761.31
#2006-02-20| .
#2006-02-21| 741.45
#2006-02-22| 737.79
#2006-02-23| 744.28
#2006-02-24| 744.82
#2006-02-27| 751.76
#2006-02-28| 737.09
#2006-03-01| 745.13
#2006-03-02| 738.54
#2006-03-03| 732.28
#2006-03-06| 731.80
#2006-03-07| 730.45
#2006-03-08| 748.44
#2006-03-09| 753.38
#2006-03-10| 756.01
#2006-03-13| 775.48
#2006-03-14| 778.01
#2006-03-15| 775.48
#2006-03-16| 777.28
#2006-03-17| 775.41
#2006-03-20| 769.72
#2006-03-21| 760.11
#2006-03-22| 818.45
#2006-03-23| 797.56
#2006-03-24| 802.84
#2006-03-27| 787.70
#2006-03-28| 793.44
#2006-03-29| 800.13
#2006-03-30| 819.67
#2006-03-31| 818.17
#2006-04-03| 816.42
#2006-04-04| 814.94
#2006-04-05| 813.08
#2006-04-06| 802.34
#2006-04-07| 783.36
#2006-04-10| 790.87
#2006-04-11| 789.24
#2006-04-12| 782.99
#2006-04-13| 783.50
#2006-04-14| .
#2006-04-17| 795.94
#2006-04-18| 795.23
#2006-04-19| 799.50
#2006-04-20| 813.09
#2006-04-21| 815.16
#2006-04-24| 806.51
#2006-04-25| 805.76
#2006-04-26| 805.77
#2006-04-27| 806.33
#2006-04-28| 821.42
#2006-05-01| 822.85
#2006-05-02| 835.72
#2006-05-03| 825.55
#2006-05-04| 847.34
#2006-05-05| 843.62
#2006-05-08| 833.22
#2006-05-09| 845.01
#2006-05-10| 842.12
#2006-05-11| 841.78
#2006-05-12| 837.49
#2006-05-15| 824.11
#2006-05-16| 845.54
#2006-05-17| 817.67
#2006-05-18| 820.19
#2006-05-19| 811.52
#2006-05-22| 802.74
#2006-05-23| 824.22
#2006-05-24| 814.25
#2006-05-25| 831.95
#2006-05-26| 842.02
#2006-05-29| .
#2006-05-30| 826.28
#2006-05-31| 824.46
#2006-06-01| 823.51
#2006-06-02| 835.87
#2006-06-05| 831.45
#2006-06-06| 810.90
#2006-06-07| 818.34
#2006-06-08| 793.55
#2006-06-09| 803.99
#2006-06-12| 792.87
#2006-06-13| 782.81
#2006-06-14| 796.46
#2006-06-15| 816.66
#2006-06-16| 805.66
#2006-06-19| 805.77
#2006-06-20| 806.35
#2006-06-21| 813.06
#2006-06-22| 826.23
#2006-06-23| 823.98
#2006-06-26| 822.33
#2006-06-27| 813.21
#2006-06-28| 807.38
#2006-06-29| 835.72
#2006-06-30| 858.10
#2006-07-03| 864.78
#2006-07-04| .
#2006-07-05| 849.22
#2006-07-06| 868.87
#2006-07-07| 872.91
#2006-07-10| 868.29
#2006-07-11| 864.69
#2006-07-12| 868.50
#2006-07-13| 844.82
#2006-07-14| 837.79
#2006-07-17| 826.59
#2006-07-18| 819.27
#2006-07-19| 840.50
#2006-07-20| 852.65
#2006-07-21| 857.01
#2006-07-24| 866.00
#2006-07-25| 868.95
#2006-07-26| 867.75
#2006-07-27| 845.93
#2006-07-28| 839.84
#2006-07-31| 837.14
#2006-08-01| 824.51
#2006-08-02| 828.25
#2006-08-03| 825.14
#2006-08-04| 810.19
#2006-08-07| 794.98
#2006-08-08| 790.63
#2006-08-09| 787.13
#2006-08-10| 769.20
#2006-08-11| 768.99
#2006-08-14| 776.43
#2006-08-15| 796.07
#2006-08-16| 806.47
#2006-08-17| 808.58
#2006-08-18| 803.29
#2006-08-21| 797.65
#2006-08-22| 796.97
#2006-08-23| 792.93
#2006-08-24| 796.08
#2006-08-25| 784.19
#2006-08-28| 794.93
#2006-08-29| 795.08
#2006-08-30| 798.26
#2006-08-31| 797.42
#2006-09-01| 804.78
#2006-09-04| .
#2006-09-05| 796.94
#2006-09-06| 784.00
#2006-09-07| 775.94
#2006-09-08| 765.27
#2006-09-11| 764.18
#2006-09-12| 778.48
#2006-09-13| 778.34
#2006-09-14| 773.97
#2006-09-15| 767.31
#2006-09-18| 769.35
#2006-09-19| 768.83
#2006-09-20| 777.80
#2006-09-21| 788.03
#2006-09-22| 782.61
#2006-09-25| 784.08
#2006-09-26| 788.04
#2006-09-27| 785.78
#2006-09-28| 788.15
#2006-09-29| 792.02
#2006-10-02| 797.85
#2006-10-03| 795.88
#2006-10-04| 792.41
#2006-10-05| 793.69
#2006-10-06| 775.60
#2006-10-09| 777.08
#2006-10-10| 775.57
#2006-10-11| 775.95
#2006-10-12| 771.51
#2006-10-13| 771.39
#2006-10-16| 779.42
#2006-10-17| 779.26
#2006-10-18| 782.54
#2006-10-19| 782.50
#2006-10-20| 789.94
#2006-10-23| 791.54
#2006-10-24| 788.60
#2006-10-25| 789.17
#2006-10-26| 789.66
#2006-10-27| 781.86
#2006-10-30| 780.47
#2006-10-31| 765.16
#2006-11-01| 768.47
#2006-11-02| 762.22
#2006-11-03| 755.69
#2006-11-06| 763.23
#2006-11-07| 775.45
#2006-11-08| 762.76
#2006-11-09| 768.34
#2006-11-10| 763.68
#2006-11-13| 769.65
#2006-11-14| 772.38
#2006-11-15| 771.81
#2006-11-16| 768.75
#2006-11-17| 766.60
#2006-11-20| 771.43
#2006-11-21| 773.20
#2006-11-22| 778.02
#2006-11-23| .
#2006-11-24| 781.69
#2006-11-27| 773.18
#2006-11-28| 774.10
#2006-11-29| 794.75
#2006-11-30| 793.33
#2006-12-01| 790.12
#2006-12-04| 792.89
#2006-12-05| 812.45
#2006-12-06| 810.27
#2006-12-07| 818.34
#2006-12-08| 821.32
#2006-12-11| 821.34
#2006-12-12| 827.01
#2006-12-13| 824.73
#2006-12-14| 826.12
#2006-12-15| 827.15
#2006-12-18| 821.25
#2006-12-19| 822.83
#2006-12-20| 818.22
#2006-12-21| 814.39
#2006-12-22| 816.43
#2006-12-25| .
#2006-12-26| 815.15
#2006-12-27| 827.58
#2006-12-28| 831.59
#2006-12-29| 829.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 834.75
#2007-01-04| 827.27
#2007-01-05| 820.20
#2007-01-08| 811.63
#2007-01-09| 805.94
#2007-01-10| 806.71
#2007-01-11| 818.18
#2007-01-12| 820.61
#2007-01-15| .
#2007-01-16| 823.09
#2007-01-17| 823.91
#2007-01-18| 823.73
#2007-01-19| 830.18
#2007-01-22| 821.96
#2007-01-23| 827.40
#2007-01-24| 831.26
#2007-01-25| 831.32
#2007-01-26| 817.11
#2007-01-29| 809.48
#2007-01-30| 805.97
#2007-01-31| 797.13
#2007-02-01| 802.63
#2007-02-02| 799.80
#2007-02-05| 801.46
#2007-02-06| 805.93
#2007-02-07| 805.70
#2007-02-08| 807.00
#2007-02-09| 800.78
#2007-02-12| 802.16
#2007-02-13| 795.24
#2007-02-14| 800.68
#2007-02-15| 804.12
#2007-02-16| 798.93
#2007-02-19| .
#2007-02-20| 801.86
#2007-02-21| 801.38
#2007-02-22| 798.80
#2007-02-23| 802.69
#2007-02-26| 804.75
#2007-02-27| 793.96
#2007-02-28| 777.86
#2007-03-01| 768.04
#2007-03-02| 772.64
#2007-03-05| 765.25
#2007-03-06| 772.14
#2007-03-07| 776.91
#2007-03-08| 783.27
#2007-03-09| 784.87
#2007-03-12| 782.52
#2007-03-13| 775.97
#2007-03-14| 761.87
#2007-03-15| 771.09
#2007-03-16| 772.25
#2007-03-19| 777.41
#2007-03-20| 784.54
#2007-03-21| 786.96
#2007-03-22| 798.83
#2007-03-23| 795.80
#2007-03-26| 788.29
#2007-03-27| 790.22
#2007-03-28| 789.13
#2007-03-29| 795.94
#2007-03-30| 795.84
#2007-04-02| 796.38
#2007-04-03| 797.96
#2007-04-04| 804.40
#2007-04-05| 808.95
#2007-04-06| .
#2007-04-09| 804.74
#2007-04-10| 806.61
#2007-04-11| 808.16
#2007-04-12| 813.74
#2007-04-13| 835.03
#2007-04-16| 846.24
#2007-04-17| 845.28
#2007-04-18| 845.21
#2007-04-19| 838.85
#2007-04-20| 842.03
#2007-04-23| 832.86
#2007-04-24| 836.99
#2007-04-25| 845.70
#2007-04-26| 846.11
#2007-04-27| 845.00
#2007-04-30| 845.35
#2007-05-01| 842.20
#2007-05-02| 851.35
#2007-05-03| 842.64
#2007-05-04| 851.75
#2007-05-07| 858.37
#2007-05-08| 852.16
#2007-05-09| 850.24
#2007-05-10| 845.27
#2007-05-11| 842.50
#2007-05-14| 840.04
#2007-05-15| 849.95
#2007-05-16| 853.40
#2007-05-17| 845.54
#2007-05-18| 864.30
#2007-05-21| 873.26
#2007-05-22| 871.84
#2007-05-23| 870.31
#2007-05-24| 864.63
#2007-05-25| 867.62
#2007-05-28| .
#2007-05-29| 868.12
#2007-05-30| 868.55
#2007-05-31| 879.21
#2007-06-01| 873.95
#2007-06-04| 877.71
#2007-06-05| 869.90
#2007-06-06| 858.08
#2007-06-07| 846.84
#2007-06-08| 840.15
#2007-06-11| 838.85
#2007-06-12| 831.41
#2007-06-13| 833.76
#2007-06-14| 790.77
#2007-06-15| 791.45
#2007-06-18| 786.54
#2007-06-19| 787.48
#2007-06-20| 783.51
#2007-06-21| 772.03
#2007-06-22| 769.25
#2007-06-25| 766.05
#2007-06-26| 765.38
#2007-06-27| 767.75
#2007-06-28| 771.18
#2007-06-29| 770.92
#2007-07-02| 779.39
#2007-07-03| 780.86
#2007-07-04| .
#2007-07-05| 790.15
#2007-07-06| 793.55
#2007-07-09| 793.73
#2007-07-10| 792.85
#2007-07-11| 793.08
#2007-07-12| 806.37
#2007-07-13| 810.07
#2007-07-16| 816.49
#2007-07-17| 817.38
#2007-07-18| 808.89
#2007-07-19| 817.84
#2007-07-20| 820.09
#2007-07-23| 817.54
#2007-07-24| 809.18
#2007-07-25| 802.37
#2007-07-26| 788.71
#2007-07-27| 781.27
#2007-07-30| 783.03
#2007-07-31| 797.69
#2007-08-01| 774.04
#2007-08-02| 786.95
#2007-08-03| 782.22
#2007-08-06| 785.02
#2007-08-07| 793.78
#2007-08-08| 803.28
#2007-08-09| 785.40
#2007-08-10| 761.68
#2007-08-13| 768.00
#2007-08-14| 756.80
#2007-08-15| 744.90
#2007-08-16| 725.35
#2007-08-17| 741.50
#2007-08-20| 746.65
#2007-08-21| 750.62
#2007-08-22| 757.47
#2007-08-23| 763.70
#2007-08-24| 768.91
#2007-08-27| 775.51
#2007-08-28| 761.02
#2007-08-29| 763.77
#2007-08-30| 767.28
#2007-08-31| 776.52
#2007-09-03| .
#2007-09-04| 778.60
#2007-09-05| 774.25
#2007-09-06| 779.13
#2007-09-07| 776.89
#2007-09-10| 777.83
#2007-09-11| 789.76
#2007-09-12| 803.44
#2007-09-13| 809.53
#2007-09-14| 803.47
#2007-09-17| 788.25
#2007-09-18| 797.55
#2007-09-19| 815.90
#2007-09-20| 816.96
#2007-09-21| 805.63
#2007-09-24| 806.08
#2007-09-25| 805.56
#2007-09-26| 809.10
#2007-09-27| 805.78
#2007-09-28| 803.34
#2007-10-01| 806.94
#2007-10-02| 806.17
#2007-10-03| 807.62
#2007-10-04| 815.30
#2007-10-05| 819.94
#2007-10-08| 828.57
#2007-10-09| 844.85
#2007-10-10| 844.98
#2007-10-11| 848.54
#2007-10-12| 841.34
#2007-10-15| 838.02
#2007-10-16| 821.16
#2007-10-17| 821.86
#2007-10-18| 818.01
#2007-10-19| 806.72
#2007-10-22| 793.16
#2007-10-23| 803.42
#2007-10-24| 799.37
#2007-10-25| 811.79
#2007-10-26| 818.83
#2007-10-29| 811.83
#2007-10-30| 813.47
#2007-10-31| 832.13
#2007-11-01| 825.85
#2007-11-02| 833.00
#2007-11-05| 827.51
#2007-11-06| 847.23
#2007-11-07| 855.60
#2007-11-08| 854.70
#2007-11-09| 848.10
#2007-11-12| 843.69
#2007-11-13| 857.48
#2007-11-14| 869.92
#2007-11-15| 830.64
#2007-11-16| 826.93
#2007-11-19| 814.48
#2007-11-20| 830.18
#2007-11-21| 822.03
#2007-11-22| .
#2007-11-23| 865.40
#2007-11-26| 853.01
#2007-11-27| 859.21
#2007-11-28| 870.28
#2007-11-29| 870.48
#2007-11-30| 890.46
#2007-12-03| 883.75
#2007-12-04| 887.91
#2007-12-05| 895.73
#2007-12-06| 888.13
#2007-12-07| 898.53
#2007-12-10| 892.48
#2007-12-11| 890.20
#2007-12-12| 894.13
#2007-12-13| 868.03
#2007-12-14| 860.79
#2007-12-17| 847.82
#2007-12-18| 859.64
#2007-12-19| 862.17
#2007-12-20| 861.67
#2007-12-21| 871.74
#2007-12-24| 871.70
#2007-12-25| .
#2007-12-26| 877.69
#2007-12-27| 870.77
#2007-12-28| 875.66
#2007-12-31| 864.76
#2008-01-01| .
#2008-01-02| 861.80
#2008-01-03| 852.36
#2008-01-04| 848.16
#2008-01-07| 864.54
#2008-01-08| 895.43
#2008-01-09| 906.53
#2008-01-10| 901.41
#2008-01-11| 893.93
#2008-01-14| 894.64
#2008-01-15| 865.89
#2008-01-16| 856.90
#2008-01-17| 837.66
#2008-01-18| 824.14
#2008-01-21| .
#2008-01-22| 787.40
#2008-01-23| 745.49
#2008-01-24| 771.56
#2008-01-25| 761.85
#2008-01-28| 772.36
#2008-01-29| 772.75
#2008-01-30| 750.58
#2008-01-31| 756.03
#2008-02-01| 756.04
#2008-02-04| 752.71
#2008-02-05| 720.48
#2008-02-06| 730.53
#2008-02-07| 713.13
#2008-02-08| 708.47
#2008-02-11| 704.93
#2008-02-12| 725.10
#2008-02-13| 736.93
#2008-02-14| 730.95
#2008-02-15| 724.25
#2008-02-18| .
#2008-02-19| 739.73
#2008-02-20| 724.08
#2008-02-21| 736.29
#2008-02-22| 730.97
#2008-02-25| 743.40
#2008-02-26| 743.30
#2008-02-27| 750.61
#2008-02-28| 735.08
#2008-02-29| 714.83
#2008-03-03| 714.83
#2008-03-04| 707.80
#2008-03-05| 715.71
#2008-03-06| 709.14
#2008-03-07| 703.23
#2008-03-10| 701.42
#2008-03-11| 705.93
#2008-03-12| 712.48
#2008-03-13| 706.08
#2008-03-14| 690.85
#2008-03-17| 685.08
#2008-03-18| 702.61
#2008-03-19| 693.04
#2008-03-20| 690.95
#2008-03-21| .
#2008-03-24| 689.97
#2008-03-25| 716.70
#2008-03-26| 711.45
#2008-03-27| 721.27
#2008-03-28| 722.71
#2008-03-31| 731.04
#2008-04-01| 734.03
#2008-04-02| 743.36
#2008-04-03| 739.95
#2008-04-04| 748.66
#2008-04-07| 746.15
#2008-04-08| 743.02
#2008-04-09| 738.24
#2008-04-10| 744.03
#2008-04-11| 734.24
#2008-04-14| 733.20
#2008-04-15| 726.57
#2008-04-16| 741.93
#2008-04-17| 732.51
#2008-04-18| 740.69
#2008-04-21| 749.54
#2008-04-22| 743.65
#2008-04-23| 755.04
#2008-04-24| 751.89
#2008-04-25| 759.96
#2008-04-28| 753.45
#2008-04-29| 747.25
#2008-04-30| 751.06
#2008-05-01| 745.35
#2008-05-02| 752.38
#2008-05-05| 751.48
#2008-05-06| 753.90
#2008-05-07| 743.98
#2008-05-08| 743.77
#2008-05-09| 708.08
#2008-05-12| 713.09
#2008-05-13| 715.96
#2008-05-14| 721.85
#2008-05-15| 723.43
#2008-05-16| 733.86
#2008-05-19| 738.90
#2008-05-20| 741.30
#2008-05-21| 743.68
#2008-05-22| 745.56
#2008-05-23| 732.40
#2008-05-26| .
#2008-05-27| 733.27
#2008-05-28| 733.00
#2008-05-29| 731.58
#2008-05-30| 742.16
#2008-06-02| 732.78
#2008-06-03| 731.40
#2008-06-04| 717.08
#2008-06-05| 724.66
#2008-06-06| 712.28
#2008-06-09| 695.48
#2008-06-10| 677.66
#2008-06-11| 675.12
#2008-06-12| 670.96
#2008-06-13| 669.14
#2008-06-16| 661.53
#2008-06-17| 664.39
#2008-06-18| 670.18
#2008-06-19| 662.31
#2008-06-20| 660.23
#2008-06-23| 654.79
#2008-06-24| 663.49
#2008-06-25| 671.03
#2008-06-26| 677.89
#2008-06-27| 668.81
#2008-06-30| 673.84
#2008-07-01| 663.72
#2008-07-02| 683.71
#2008-07-03| 701.42
#2008-07-04| .
#2008-07-07| 703.16
#2008-07-08| 713.24
#2008-07-09| 711.28
#2008-07-10| 708.73
#2008-07-11| 689.27
#2008-07-14| 697.35
#2008-07-15| 690.31
#2008-07-16| 689.99
#2008-07-17| 690.97
#2008-07-18| 704.26
#2008-07-21| 700.97
#2008-07-22| 719.79
#2008-07-23| 704.03
#2008-07-24| 703.15
#2008-07-25| 714.29
#2008-07-28| 709.51
#2008-07-29| 705.98
#2008-07-30| 712.38
#2008-07-31| 685.93
#2008-08-01| 690.88
#2008-08-04| 692.01
#2008-08-05| 705.73
#2008-08-06| 703.14
#2008-08-07| 697.27
#2008-08-08| 707.68
#2008-08-11| 707.31
#2008-08-12| 704.64
#2008-08-13| 696.37
#2008-08-14| 701.49
#2008-08-15| 709.20
#2008-08-18| 707.93
#2008-08-19| 691.44
#2008-08-20| 692.86
#2008-08-21| 677.78
#2008-08-22| 687.78
#2008-08-25| 684.19
#2008-08-26| 677.74
#2008-08-27| 680.28
#2008-08-28| 700.21
#2008-08-29| 700.23
#2008-09-01| .
#2008-09-02| 695.99
#2008-09-03| 680.93
#2008-09-04| 653.51
#2008-09-05| 642.88
#2008-09-08| 647.01
#2008-09-09| 657.66
#2008-09-10| 690.63
#2008-09-11| 671.13
#2008-09-12| 690.50
#2008-09-15| 680.89
#2008-09-16| 658.84
#2008-09-17| 653.78
#2008-09-18| 644.24
#2008-09-19| 668.77
#2008-09-22| 657.86
#2008-09-23| 658.01
#2008-09-24| 648.71
#2008-09-25| 669.66
#2008-09-26| 663.51
#2008-09-29| 630.56
#2008-09-30| 634.66
#2008-10-01| 650.84
#2008-10-02| 647.35
#2008-10-03| 659.94
#2008-10-06| 597.63
#2008-10-07| 607.58
#2008-10-08| 572.05
#2008-10-09| 546.73
#2008-10-10| 499.15
#2008-10-13| 541.90
#2008-10-14| 558.01
#2008-10-15| 537.70
#2008-10-16| 525.51
#2008-10-17| 565.42
#2008-10-20| 583.85
#2008-10-21| 582.39
#2008-10-22| 551.85
#2008-10-23| 560.33
#2008-10-24| 540.16
#2008-10-27| 520.49
#2008-10-28| 549.18
#2008-10-29| 598.34
#2008-10-30| 580.80
#2008-10-31| 597.55
#2008-11-03| 598.90
#2008-11-04| 611.44
#2008-11-05| 589.24
#2008-11-06| 560.21
#2008-11-07| 580.14
#2008-11-10| 583.38
#2008-11-11| 573.54
#2008-11-12| 567.62
#2008-11-13| 573.16
#2008-11-14| 583.12
#2008-11-17| 560.44
#2008-11-18| 570.69
#2008-11-19| 548.30
#2008-11-20| 519.36
#2008-11-21| 472.71
#2008-11-24| 544.93
#2008-11-25| 539.52
#2008-11-26| 521.99
#2008-11-27| .
#2008-11-28| 530.21
#2008-12-01| 520.61
#2008-12-02| 526.45
#2008-12-03| 530.98
#2008-12-04| 534.74
#2008-12-05| 526.09
#2008-12-08| 554.99
#2008-12-09| 559.81
#2008-12-10| 559.93
#2008-12-11| 558.85
#2008-12-12| 566.70
#2008-12-15| 568.88
#2008-12-16| 591.60
#2008-12-17| 624.21
#2008-12-18| 640.22
#2008-12-19| 627.89
#2008-12-22| 618.02
#2008-12-23| 596.34
#2008-12-24| 594.93
#2008-12-25| .
#2008-12-26| 597.80
#2008-12-29| 615.02
#2008-12-30| 621.89
#2008-12-31| 607.29
#2009-01-01| .
#2009-01-02| 625.96
#2009-01-05| 602.20
#2009-01-06| 607.82
#2009-01-07| 622.80
#2009-01-08| 616.01
#2009-01-09| 611.56
#2009-01-12| 601.61
#2009-01-13| 599.88
#2009-01-14| 607.24
#2009-01-15| 596.19
#2009-01-16| 614.10
#2009-01-19| .
#2009-01-20| 595.26
#2009-01-21| 577.83
#2009-01-22| 575.20
#2009-01-23| 573.68
#2009-01-26| 579.67
#2009-01-27| 569.05
#2009-01-28| 557.39
#2009-01-29| 546.99
#2009-01-30| 541.40
#2009-02-02| 542.79
#2009-02-03| 558.91
#2009-02-04| 555.35
#2009-02-05| 559.51
#2009-02-06| 548.31
#2009-02-09| 559.14
#2009-02-10| 549.35
#2009-02-11| 580.08
#2009-02-12| 562.92
#2009-02-13| 575.78
#2009-02-16| .
#2009-02-17| 550.20
#2009-02-18| 549.54
#2009-02-19| 552.00
#2009-02-20| 535.00
#2009-02-23| 544.25
#2009-02-24| 536.09
#2009-02-25| 528.26
#2009-02-26| 519.23
#2009-02-27| 499.01
#2009-03-02| 495.10
#2009-03-03| 492.83
#2009-03-04| 494.81
#2009-03-05| 493.94
#2009-03-06| 479.00
#2009-03-09| 486.38
#2009-03-10| 497.60
#2009-03-11| 486.87
#2009-03-12| 485.36
#2009-03-13| 496.88
#2009-03-16| 519.91
#2009-03-17| 519.04
#2009-03-18| 531.50
#2009-03-19| 535.40
#2009-03-20| 532.26
#2009-03-23| 536.08
#2009-03-24| 545.00
#2009-03-25| 545.36
#2009-03-26| 551.37
#2009-03-27| 532.08
#2009-03-30| 521.80
#2009-03-31| 540.80
#2009-04-01| 535.04
#2009-04-02| 557.57
#2009-04-03| 538.28
#2009-04-06| 537.39
#2009-04-07| 537.93
#2009-04-08| 536.74
#2009-04-09| 534.95
#2009-04-10| .
#2009-04-13| 539.49
#2009-04-14| 525.28
#2009-04-15| 528.88
#2009-04-16| 534.94
#2009-04-17| 533.91
#2009-04-20| 531.72
#2009-04-21| 531.58
#2009-04-22| 534.04
#2009-04-23| 526.89
#2009-04-24| 544.59
#2009-04-27| 553.29
#2009-04-28| 550.83
#2009-04-29| 578.27
#2009-04-30| 581.02
#2009-05-01| 581.11
#2009-05-04| 586.30
#2009-05-05| 579.42
#2009-05-06| 587.64
#2009-05-07| 591.20
#2009-05-08| 602.90
#2009-05-11| 601.45
#2009-05-12| 602.08
#2009-05-13| 615.37
#2009-05-14| 610.18
#2009-05-15| 603.93
#2009-05-18| 605.34
#2009-05-19| 606.94
#2009-05-20| 622.49
#2009-05-21| 612.84
#2009-05-22| 616.66
#2009-05-25| .
#2009-05-26| 630.81
#2009-05-27| 619.80
#2009-05-28| 627.10
#2009-05-29| 635.82
#2009-06-01| 655.76
#2009-06-02| 656.45
#2009-06-03| 638.35
#2009-06-04| 656.92
#2009-06-05| 644.35
#2009-06-08| 640.28
#2009-06-09| 647.11
#2009-06-10| 643.73
#2009-06-11| 652.88
#2009-06-12| 665.96
#2009-06-15| 635.92
#2009-06-16| 643.97
#2009-06-17| 650.34
#2009-06-18| 664.35
#2009-06-19| 668.54
#2009-06-22| 649.42
#2009-06-23| 661.07
#2009-06-24| 653.05
#2009-06-25| 622.15
#2009-06-26| 588.06
#2009-06-29| 595.30
#2009-06-30| 598.28
#2009-07-01| 621.73
#2009-07-02| 606.72
#2009-07-03| .
#2009-07-06| 612.51
#2009-07-07| 609.99
#2009-07-08| 601.31
#2009-07-09| 602.85
#2009-07-10| 589.25
#2009-07-13| 601.12
#2009-07-14| 601.30
#2009-07-15| 619.07
#2009-07-16| 629.64
#2009-07-17| 632.63
#2009-07-20| 645.01
#2009-07-21| 651.70
#2009-07-22| 660.53
#2009-07-23| 669.02
#2009-07-24| 665.06
#2009-07-27| 665.24
#2009-07-28| 673.79
#2009-07-29| 671.49
#2009-07-30| 671.12
#2009-07-31| 664.41
#2009-08-03| 681.96
#2009-08-04| 687.11
#2009-08-05| 677.57
#2009-08-06| 674.61
#2009-08-07| 672.59
#2009-08-10| 666.51
#2009-08-11| 661.57
#2009-08-12| 668.47
#2009-08-13| 665.38
#2009-08-14| 660.07
#2009-08-17| 645.36
#2009-08-18| 644.88
#2009-08-19| 657.52
#2009-08-20| 665.60
#2009-08-21| 685.83
#2009-08-24| 687.90
#2009-08-25| 692.91
#2009-08-26| 689.76
#2009-08-27| 683.15
#2009-08-28| 698.15
#2009-08-31| 687.42
#2009-09-01| 680.25
#2009-09-02| 675.66
#2009-09-03| 671.84
#2009-09-04| 671.14
#2009-09-07| .
#2009-09-08| 694.12
#2009-09-09| 700.54
#2009-09-10| 701.86
#2009-09-11| 709.51
#2009-09-14| 712.83
#2009-09-15| 709.28
#2009-09-16| 719.50
#2009-09-17| 731.86
#2009-09-18| 740.27
#2009-09-21| 747.38
#2009-09-22| 759.29
#2009-09-23| 756.25
#2009-09-24| 741.76
#2009-09-25| 747.02
#2009-09-28| 745.38
#2009-09-29| 737.31
#2009-09-30| 738.73
#2009-10-01| 730.07
#2009-10-02| 730.43
#2009-10-05| 732.92
#2009-10-06| 745.64
#2009-10-07| 746.61
#2009-10-08| 764.94
#2009-10-09| 762.36
#2009-10-12| 781.90
#2009-10-13| 778.46
#2009-10-14| 796.53
#2009-10-15| 801.94
#2009-10-16| 770.01
#2009-10-19| 790.95
#2009-10-20| 784.65
#2009-10-21| 793.93
#2009-10-22| 783.80
#2009-10-23| 781.26
#2009-10-26| 765.82
#2009-10-27| 771.23
#2009-10-28| 767.59
#2009-10-29| 755.79
#2009-10-30| 736.88
#2009-11-02| 736.96
#2009-11-03| 724.32
#2009-11-04| 744.18
#2009-11-05| 745.35
#2009-11-06| 736.03
#2009-11-09| 761.25
#2009-11-10| 759.67
#2009-11-11| 760.89
#2009-11-12| 763.92
#2009-11-13| 764.89
#2009-11-16| 779.11
#2009-11-17| 767.27
#2009-11-18| 768.50
#2009-11-19| 751.59
#2009-11-20| 751.47
#2009-11-23| 776.06
#2009-11-24| 769.60
#2009-11-25| 785.51
#2009-11-26| .
#2009-11-27| 767.71
#2009-11-30| 758.09
#2009-12-01| 785.77
#2009-12-02| 794.75
#2009-12-03| 793.83
#2009-12-04| 792.72
#2009-12-07| 779.92
#2009-12-08| 774.14
#2009-12-09| 773.15
#2009-12-10| 779.44
#2009-12-11| 773.04
#2009-12-14| 777.61
#2009-12-15| 776.63
#2009-12-16| 791.66
#2009-12-17| 768.62
#2009-12-18| 780.01
#2009-12-21| 784.16
#2009-12-22| 787.23
#2009-12-23| 796.17
#2009-12-24| 794.40
#2009-12-25| .
#2009-12-28| 801.45
#2009-12-29| 805.73
#2009-12-30| 788.52
#2009-12-31| 789.32
#2010-01-01| .
#2010-01-04| 814.79
#2010-01-05| 803.83
#2010-01-06| 798.59
#2010-01-07| 798.93
#2010-01-08| 794.94
#2010-01-11| 812.62
#2010-01-12| 809.07
#2010-01-13| 813.01
#2010-01-14| 820.77
#2010-01-15| 813.24
#2010-01-18| .
#2010-01-19| 819.33
#2010-01-20| 798.16
#2010-01-21| 777.98
#2010-01-22| 773.90
#2010-01-25| 762.67
#2010-01-26| 766.72
#2010-01-27| 758.29
#2010-01-28| 740.47
#2010-01-29| 748.36
#2010-02-01| 744.00
#2010-02-02| 753.34
#2010-02-03| 754.31
#2010-02-04| 737.91
#2010-02-05| 710.45
#2010-02-08| 726.67
#2010-02-09| 724.72
#2010-02-10| 718.37
#2010-02-11| 719.26
#2010-02-12| 726.11
#2010-02-15| .
#2010-02-16| 737.58
#2010-02-17| 740.73
#2010-02-18| 746.12
#2010-02-19| 743.27
#2010-02-22| 740.35
#2010-02-23| 737.60
#2010-02-24| 738.78
#2010-02-25| 721.70
#2010-02-26| 739.16
#2010-03-01| 744.38
#2010-03-02| 750.29
#2010-03-03| 758.29
#2010-03-04| 750.84
#2010-03-05| 763.25
#2010-03-08| 766.69
#2010-03-09| 768.09
#2010-03-10| 772.46
#2010-03-11| 767.43
#2010-03-12| 769.09
#2010-03-15| 769.59
#2010-03-16| 791.20
#2010-03-17| 780.12
#2010-03-18| 775.59
#2010-03-19| 772.22
#2010-03-22| 770.11
#2010-03-23| 767.02
#2010-03-24| 754.74
#2010-03-25| 758.93
#2010-03-26| 755.33
#2010-03-29| 756.56
#2010-03-30| 751.44
#2010-03-31| 756.15
#2010-04-01| 757.33
#2010-04-02| .
#2010-04-05| 755.59
#2010-04-06| 742.86
#2010-04-07| 747.94
#2010-04-08| 744.49
#2010-04-09| 755.16
#2010-04-12| 760.68
#2010-04-13| 751.71
#2010-04-14| 756.77
#2010-04-15| 755.73
#2010-04-16| 741.28
#2010-04-19| 739.07
#2010-04-20| 744.25
#2010-04-21| 734.93
#2010-04-22| 725.54
#2010-04-23| 728.24
#2010-04-26| 733.64
#2010-04-27| 709.06
#2010-04-28| 698.73
#2010-04-29| 696.67
#2010-04-30| 702.58
#2010-05-03| 696.94
#2010-05-04| 676.29
#2010-05-05| 670.35
#2010-05-06| 656.77
#2010-05-07| 630.22
#2010-05-10| 677.09
#2010-05-11| 663.87
#2010-05-12| 670.68
#2010-05-13| 664.29
#2010-05-14| 641.82
#2010-05-17| 639.20
#2010-05-18| 645.80
#2010-05-19| 637.18
#2010-05-20| 621.33
#2010-05-21| 624.39
#2010-05-24| 616.08
#2010-05-25| 601.96
#2010-05-26| 613.05
#2010-05-27| 635.01
#2010-05-28| 639.09
#2010-05-31| .
#2010-06-01| 642.13
#2010-06-02| 639.24
#2010-06-03| 649.24
#2010-06-04| 625.75
#2010-06-07| 609.63
#2010-06-08| 609.82
#2010-06-09| 623.54
#2010-06-10| 634.97
#2010-06-11| 638.69
#2010-06-14| 657.60
#2010-06-15| 663.74
#2010-06-16| 668.49
#2010-06-17| 668.25
#2010-06-18| 652.12
#2010-06-21| 657.58
#2010-06-22| 658.85
#2010-06-23| 653.28
#2010-06-24| 647.28
#2010-06-25| 640.88
#2010-06-28| 653.19
#2010-06-29| 630.18
#2010-06-30| 643.39
#2010-07-01| 638.03
#2010-07-02| 632.88
#2010-07-05| .
#2010-07-06| 636.79
#2010-07-07| 632.55
#2010-07-08| 640.43
#2010-07-09| 643.33
#2010-07-12| 648.10
#2010-07-13| 660.27
#2010-07-14| 667.92
#2010-07-15| 672.76
#2010-07-16| 663.12
#2010-07-19| 665.79
#2010-07-20| 651.56
#2010-07-21| 645.37
#2010-07-22| 656.32
#2010-07-23| 629.21
#2010-07-26| 635.31
#2010-07-27| 633.09
#2010-07-28| 636.77
#2010-07-29| 631.97
#2010-07-30| 626.83
#2010-08-02| 645.53
#2010-08-03| 648.84
#2010-08-04| 652.01
#2010-08-05| 650.63
#2010-08-06| 648.13
#2010-08-09| 655.42
#2010-08-10| 649.66
#2010-08-11| 630.11
#2010-08-12| 626.57
#2010-08-13| 616.51
#2010-08-16| 621.67
#2010-08-17| 629.56
#2010-08-18| 633.92
#2010-08-19| 626.55
#2010-08-20| 616.12
#2010-08-23| 624.70
#2010-08-24| 613.61
#2010-08-25| 608.54
#2010-08-26| 614.94
#2010-08-27| 620.58
#2010-08-30| 622.46
#2010-08-31| 619.85
#2010-09-01| 641.46
#2010-09-02| 638.43
#2010-09-03| 644.78
#2010-09-06| .
#2010-09-07| 638.62
#2010-09-08| 650.20
#2010-09-09| 657.53
#2010-09-10| 657.90
#2010-09-13| 671.35
#2010-09-14| 678.87
#2010-09-15| 684.23
#2010-09-16| 691.77
#2010-09-17| 692.11
#2010-09-20| 701.55
#2010-09-21| 703.44
#2010-09-22| 709.49
#2010-09-23| 706.20
#2010-09-24| 722.12
#2010-09-27| 715.37
#2010-09-28| 718.04
#2010-09-29| 717.34
#2010-09-30| 713.37
#2010-10-01| 711.31
#2010-10-04| 702.70
#2010-10-05| 727.10
#2010-10-06| 729.33
#2010-10-07| 729.15
#2010-10-08| 727.03
#2010-10-11| 730.71
#2010-10-12| 720.69
#2010-10-13| 738.07
#2010-10-14| 744.69
#2010-10-15| 749.25
#2010-10-18| 745.74
#2010-10-19| 730.56
#2010-10-20| 739.84
#2010-10-21| 743.19
#2010-10-22| 733.12
#2010-10-25| 736.37
#2010-10-26| 730.22
#2010-10-27| 723.61
#2010-10-28| 732.51
#2010-10-29| 737.66
#2010-11-01| 739.94
#2010-11-02| 749.28
#2010-11-03| 741.29
#2010-11-04| 761.41
#2010-11-05| 754.29
#2010-11-08| 747.68
#2010-11-09| 750.60
#2010-11-10| 730.90
#2010-11-11| 723.58
#2010-11-12| 718.76
#2010-11-15| 714.69
#2010-11-16| 701.44
#2010-11-17| 711.76
#2010-11-18| 724.97
#2010-11-19| 723.88
#2010-11-22| 712.22
#2010-11-23| 689.44
#2010-11-24| 691.16
#2010-11-25| .
#2010-11-26| 681.17
#2010-11-29| 656.74
#2010-11-30| 650.40
#2010-12-01| 667.04
#2010-12-02| 675.32
#2010-12-03| 686.45
#2010-12-06| 680.53
#2010-12-07| 691.13
#2010-12-08| 691.97
#2010-12-09| 692.48
#2010-12-10| 694.50
#2010-12-13| 700.18
#2010-12-14| 707.62
#2010-12-15| 703.18
#2010-12-16| 692.38
#2010-12-17| 683.49
#2010-12-20| 683.78
#2010-12-21| 689.68
#2010-12-22| 691.32
#2010-12-23| 688.91
#2010-12-24| .
#2010-12-27| 685.46
#2010-12-28| 684.02
#2010-12-29| 689.32
#2010-12-30| 690.87
#2010-12-31| 686.52
#2011-01-03| 701.97
#2011-01-04| 704.12
#2011-01-05| 696.88
#2011-01-06| 695.15
#2011-01-07| 686.31
#2011-01-10| 674.64
#2011-01-11| 680.70
#2011-01-12| 708.47
#2011-01-13| 729.41
#2011-01-14| 723.28
#2011-01-17| .
#2011-01-18| 721.11
#2011-01-19| 723.89
#2011-01-20| 712.12
#2011-01-21| 728.55
#2011-01-24| 735.46
#2011-01-25| 732.37
#2011-01-26| 742.94
#2011-01-27| 742.93
#2011-01-28| 714.24
#2011-01-31| 727.08
#2011-02-01| 741.99
#2011-02-02| 743.61
#2011-02-03| 725.48
#2011-02-04| 724.98
#2011-02-07| 731.11
#2011-02-08| 742.77
#2011-02-09| 735.83
#2011-02-10| 731.27
#2011-02-11| 720.08
#2011-02-14| 719.48
#2011-02-15| 721.99
#2011-02-16| 741.42
#2011-02-17| 743.05
#2011-02-18| 740.66
#2011-02-21| .
#2011-02-22| 724.93
#2011-02-23| 726.58
#2011-02-24| 729.40
#2011-02-25| 732.89
#2011-02-28| 740.01
#2011-03-01| 749.89
#2011-03-02| 754.65
#2011-03-03| 763.92
#2011-03-04| 762.79
#2011-03-07| 756.04
#2011-03-08| 750.76
#2011-03-09| 750.32
#2011-03-10| 747.97
#2011-03-11| 733.82
#2011-03-14| 728.44
#2011-03-15| 705.31
#2011-03-16| 692.81
#2011-03-17| 711.27
#2011-03-18| 717.49
#2011-03-21| 731.64
#2011-03-22| 728.92
#2011-03-23| 727.71
#2011-03-24| 742.49
#2011-03-25| 746.66
#2011-03-28| 745.09
#2011-03-29| 743.20
#2011-03-30| 754.09
#2011-03-31| 755.77
#2011-04-01| 764.70
#2011-04-04| 768.35
#2011-04-05| 772.91
#2011-04-06| 780.32
#2011-04-07| 775.31
#2011-04-08| 787.64
#2011-04-11| 794.34
#2011-04-12| 795.28
#2011-04-13| 800.73
#2011-04-14| 794.92
#2011-04-15| 802.95
#2011-04-18| 776.53
#2011-04-19| 788.87
#2011-04-20| 816.93
#2011-04-21| 822.42
#2011-04-22| .
#2011-04-25| 821.83
#2011-04-26| 831.55
#2011-04-27| 832.91
#2011-04-28| 845.31
#2011-04-29| 848.39
#2011-05-02| 857.77
#2011-05-03| 854.87
#2011-05-04| 860.97
#2011-05-05| 842.88
#2011-05-06| 852.53
#2011-05-09| 834.68
#2011-05-10| 841.81
#2011-05-11| 847.68
#2011-05-12| 843.14
#2011-05-13| 847.74
#2011-05-16| 840.41
#2011-05-17| 824.50
#2011-05-18| 836.71
#2011-05-19| 853.29
#2011-05-20| 838.59
#2011-05-23| 822.91
#2011-05-24| 834.97
#2011-05-25| 830.98
#2011-05-26| 835.97
#2011-05-27| 845.69
#2011-05-30| .
#2011-05-31| 866.43
#2011-06-01| 856.61
#2011-06-02| 845.16
#2011-06-03| 843.41
#2011-06-06| 847.52
#2011-06-07| 850.81
#2011-06-08| 844.32
#2011-06-09| 841.71
#2011-06-10| 816.16
#2011-06-13| 825.93
#2011-06-14| 844.01
#2011-06-15| 819.87
#2011-06-16| 805.62
#2011-06-17| 823.18
#2011-06-20| 818.39
#2011-06-21| 828.77
#2011-06-22| 836.94
#2011-06-23| 812.83
#2011-06-24| 815.19
#2011-06-27| 827.15
#2011-06-28| 845.44
#2011-06-29| 857.27
#2011-06-30| 876.57
#2011-07-01| 876.89
#2011-07-04| .
#2011-07-05| 874.55
#2011-07-06| 872.00
#2011-07-07| 868.69
#2011-07-08| 864.92
#2011-07-11| 836.16
#2011-07-12| 829.23
#2011-07-13| 850.31
#2011-07-14| 845.50
#2011-07-15| 854.55
#2011-07-18| 831.40
#2011-07-19| 842.99
#2011-07-20| 853.00
#2011-07-21| 861.45
#2011-07-22| 866.71
#2011-07-25| 867.62
#2011-07-26| 869.85
#2011-07-27| 851.29
#2011-07-28| 855.21
#2011-07-29| 851.90
#2011-08-01| 823.24
#2011-08-02| 816.48
#2011-08-03| 809.21
#2011-08-04| 781.86
#2011-08-05| 770.03
#2011-08-08| 739.60
#2011-08-09| 737.66
#2011-08-10| 696.10
#2011-08-11| 721.10
#2011-08-12| 757.54
#2011-08-15| 770.43
#2011-08-16| 768.84
#2011-08-17| 791.75
#2011-08-18| 761.21
#2011-08-19| 754.31
#2011-08-22| 774.90
#2011-08-23| 787.59
#2011-08-24| 798.49
#2011-08-25| 786.35
#2011-08-26| 779.49
#2011-08-29| 794.55
#2011-08-30| 784.83
#2011-08-31| 800.12
#2011-09-01| 803.53
#2011-09-02| 778.52
#2011-09-05| .
#2011-09-06| 757.56
#2011-09-07| 774.36
#2011-09-08| 764.65
#2011-09-09| 734.41
#2011-09-12| 704.89
#2011-09-13| 709.32
#2011-09-14| 718.99
#2011-09-15| 738.93
#2011-09-16| 740.12
#2011-09-19| 718.42
#2011-09-20| 743.17
#2011-09-21| 728.42
#2011-09-22| 693.81
#2011-09-23| 702.41
#2011-09-26| 714.29
#2011-09-27| 741.63
#2011-09-28| 737.78
#2011-09-29| 747.89
#2011-09-30| 728.16
#2011-10-03| 713.96
#2011-10-04| 703.65
#2011-10-05| 711.62
#2011-10-06| 723.50
#2011-10-07| 728.18
#2011-10-10| 748.64
#2011-10-11| 742.50
#2011-10-12| 752.03
#2011-10-13| 751.34
#2011-10-14| 766.68
#2011-10-17| 755.28
#2011-10-18| 749.38
#2011-10-19| 755.36
#2011-10-20| 747.66
#2011-10-21| 770.91
#2011-10-24| 777.18
#2011-10-25| 762.98
#2011-10-26| 762.98
#2011-10-27| 807.32
#2011-10-28| 806.71
#2011-10-31| 787.08
#2011-11-01| 739.59
#2011-11-02| 749.60
#2011-11-03| 759.61
#2011-11-04| 745.92
#2011-11-07| 739.99
#2011-11-08| 750.77
#2011-11-09| 729.26
#2011-11-10| 729.55
#2011-11-11| 746.47
#2011-11-14| 738.50
#2011-11-15| 731.21
#2011-11-16| 735.81
#2011-11-17| 734.75
#2011-11-18| 730.22
#2011-11-21| 712.99
#2011-11-22| 711.41
#2011-11-23| 701.12
#2011-11-24| .
#2011-11-25| 697.89
#2011-11-28| 727.95
#2011-11-29| 728.87
#2011-11-30| 758.13
#2011-12-01| 757.26
#2011-12-02| 751.44
#2011-12-05| 748.52
#2011-12-06| 748.14
#2011-12-07| 763.77
#2011-12-08| 756.10
#2011-12-09| 766.75
#2011-12-12| 748.88
#2011-12-13| 746.32
#2011-12-14| 723.09
#2011-12-15| 740.66
#2011-12-16| 746.14
#2011-12-19| 747.61
#2011-12-20| 763.07
#2011-12-21| 756.61
#2011-12-22| 768.24
#2011-12-23| 772.60
#2011-12-26| .
#2011-12-27| 772.12
#2011-12-28| 764.18
#2011-12-29| 775.71
#2011-12-30| 786.82
#2012-01-02| .
#2012-01-03| 800.18
#2012-01-04| 778.53
#2012-01-05| 762.25
#2012-01-06| 766.15
#2012-01-09| 762.77
#2012-01-10| 776.94
#2012-01-11| 769.69
#2012-01-12| 770.38
#2012-01-13| 758.91
#2012-01-16| .
#2012-01-17| 773.60
#2012-01-18| 778.71
#2012-01-19| 778.33
#2012-01-20| 772.95
#2012-01-23| 780.22
#2012-01-24| 780.08
#2012-01-25| 779.34
#2012-01-26| 799.94
#2012-01-27| 788.80
#2012-01-30| 793.41
#2012-01-31| 793.79
#2012-02-01| 801.68
#2012-02-02| 793.59
#2012-02-03| 793.09
#2012-02-06| 788.11
#2012-02-07| 806.87
#2012-02-08| 796.21
#2012-02-09| 806.51
#2012-02-10| 801.29
#2012-02-13| 809.10
#2012-02-14| 803.02
#2012-02-15| 801.29
#2012-02-16| 798.22
#2012-02-17| 803.13
#2012-02-20| .
#2012-02-21| 811.54
#2012-02-22| 804.85
#2012-02-23| 816.21
#2012-02-24| 823.63
#2012-02-27| 816.50
#2012-02-28| 816.44
#2012-02-29| 808.90
#2012-03-01| 827.88
#2012-03-02| 821.79
#2012-03-05| 828.54
#2012-03-06| 803.48
#2012-03-07| 808.34
#2012-03-08| 830.54
#2012-03-09| 829.99
#2012-03-12| 831.73
#2012-03-13| 840.38
#2012-03-14| 838.86
#2012-03-15| 842.55
#2012-03-16| 849.71
#2012-03-19| 849.77
#2012-03-20| 843.69
#2012-03-21| 846.20
#2012-03-22| 839.29
#2012-03-23| 839.85
#2012-03-26| 849.02
#2012-03-27| 849.11
#2012-03-28| 848.04
#2012-03-29| 839.40
#2012-03-30| 852.45
#2012-04-02| 864.06
#2012-04-03| 857.00
#2012-04-04| 826.43
#2012-04-05| 815.63
#2012-04-06| .
#2012-04-09| 816.10
#2012-04-10| 807.28
#2012-04-11| 804.41
#2012-04-12| 815.74
#2012-04-13| 800.82
#2012-04-16| 804.90
#2012-04-17| 823.15
#2012-04-18| 816.25
#2012-04-19| 809.44
#2012-04-20| 821.14
#2012-04-23| 801.56
#2012-04-24| 821.97
#2012-04-25| 827.60
#2012-04-26| 828.77
#2012-04-27| 848.42
#2012-04-30| 839.12
#2012-05-01| 838.45
#2012-05-02| 842.14
#2012-05-03| 847.72
#2012-05-04| 836.13
#2012-05-07| 837.28
#2012-05-08| 823.09
#2012-05-09| 826.36
#2012-05-10| 822.38
#2012-05-11| 829.89
#2012-05-14| 807.39
#2012-05-15| 800.42
#2012-05-16| 792.42
#2012-05-17| 788.48
#2012-05-18| 789.43
#2012-05-21| 797.78
#2012-05-22| 808.07
#2012-05-23| 779.16
#2012-05-24| 788.57
#2012-05-25| 788.89
#2012-05-28| .
#2012-05-29| 799.49
#2012-05-30| 777.62
#2012-05-31| 781.33
#2012-06-01| 762.83
#2012-06-04| 772.73
#2012-06-05| 781.32
#2012-06-06| 787.34
#2012-06-07| 794.76
#2012-06-08| 795.03
#2012-06-11| 797.22
#2012-06-12| 798.24
#2012-06-13| 809.21
#2012-06-14| 810.94
#2012-06-15| 817.63
#2012-06-18| 818.17
#2012-06-19| 842.91
#2012-06-20| 838.96
#2012-06-21| 839.39
#2012-06-22| 834.04
#2012-06-25| 820.58
#2012-06-26| 819.27
#2012-06-27| 828.20
#2012-06-28| 820.41
#2012-06-29| 864.86
#2012-07-02| 866.66
#2012-07-03| 877.30
#2012-07-04| .
#2012-07-05| 851.23
#2012-07-06| 840.04
#2012-07-09| 841.88
#2012-07-10| 842.42
#2012-07-11| 840.71
#2012-07-12| 833.94
#2012-07-13| 844.08
#2012-07-16| 845.77
#2012-07-17| 844.43
#2012-07-18| 873.14
#2012-07-19| 876.64
#2012-07-20| 858.17
#2012-07-23| 836.70
#2012-07-24| 830.69
#2012-07-25| 838.95
#2012-07-26| 879.62
#2012-07-27| 901.92
#2012-07-30| 897.77
#2012-07-31| 910.81
#2012-08-01| 909.49
#2012-08-02| 883.01
#2012-08-03| 924.51
#2012-08-06| 921.46
#2012-08-07| 934.46
#2012-08-08| 916.47
#2012-08-09| 919.62
#2012-08-10| 913.51
#2012-08-13| 915.77
#2012-08-14| 922.61
#2012-08-15| 927.56
#2012-08-16| 928.24
#2012-08-17| 905.26
#2012-08-20| 914.85
#2012-08-21| 926.50
#2012-08-22| 905.42
#2012-08-23| 905.15
#2012-08-24| 909.62
#2012-08-27| 914.41
#2012-08-28| 913.15
#2012-08-29| 911.58
#2012-08-30| 903.60
#2012-08-31| 914.17
#2012-09-03| .
#2012-09-04| 905.95
#2012-09-05| 918.18
#2012-09-06| 948.90
#2012-09-07| 947.58
#2012-09-10| 941.15
#2012-09-11| 967.31
#2012-09-12| 967.61
#2012-09-13| 965.49
#2012-09-14| 988.20
#2012-09-17| 980.38
#2012-09-18| 974.27
#2012-09-19| 989.16
#2012-09-20| 983.69
#2012-09-21| 997.99
#2012-09-24| 987.59
#2012-09-25| 997.72
#2012-09-26| 967.96
#2012-09-27| 985.47
#2012-09-28| 955.83
#2012-10-01| 985.95
#2012-10-02| 982.21
#2012-10-03| 978.05
#2012-10-04| 977.70
#2012-10-05| 996.62
#2012-10-08| 977.37
#2012-10-09| 958.45
#2012-10-10| 951.01
#2012-10-11| 961.54
#2012-10-12| 957.08
#2012-10-15| 964.75
#2012-10-16|1001.14
#2012-10-17|1001.15
#2012-10-18|1007.11
#2012-10-19| 990.24
#2012-10-22| 987.48
#2012-10-23| 951.36
#2012-10-24| 955.38
#2012-10-25| 965.22
#2012-10-26| 979.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.07
#2012-11-01| 997.35
#2012-11-02| 991.87
#2012-11-05| 970.15
#2012-11-06| 987.65
#2012-11-07| 954.06
#2012-11-08| 957.80
#2012-11-09| 968.19
#2012-11-12| 968.38
#2012-11-13| 970.56
#2012-11-14| 961.31
#2012-11-15| 955.00
#2012-11-16| 940.82
#2012-11-19| 964.88
#2012-11-20| 976.45
#2012-11-21| 974.92
#2012-11-22| .
#2012-11-23|1002.53
#2012-11-26| 999.31
#2012-11-27| 995.69
#2012-11-28| 995.71
#2012-11-29|1009.26
#2012-11-30|1000.00
#2012-12-03|1011.60
#2012-12-04|1018.51
#2012-12-05|1023.89
#2012-12-06|1028.64
#2012-12-07|1029.20
#2012-12-10|1032.67
#2012-12-11|1044.96
#2012-12-12|1044.83
#2012-12-13|1047.94
#2012-12-14|1050.05
#2012-12-17|1048.66
#2012-12-18|1058.67
#2012-12-19|1053.40
#2012-12-20|1060.96
#2012-12-21|1058.90
#2012-12-24|1056.72
#2012-12-25|1056.72
#2012-12-26|1058.88
#2012-12-27|1062.30
#2012-12-28|1043.83
#2012-12-31|1050.30
#2013-01-01|1050.30
#2013-01-02|1077.08
#2013-01-03|1062.78
#2013-01-04|1068.60
#2013-01-07|1067.18
#2013-01-08|1071.68
#2013-01-09|1070.94
#2013-01-10|1077.00
#2013-01-11|1092.89
#2013-01-14|1085.32
#2013-01-15|1073.66
#2013-01-16|1076.04
#2013-01-17|1087.43
#2013-01-18|1069.15
#2013-01-21|1077.18
#2013-01-22|1064.98
#2013-01-23|1074.27
#2013-01-24|1089.72
#2013-01-25|1100.49
#2013-01-28|1096.97
#2013-01-29|1092.02
#2013-01-30|1101.78
#2013-01-31|1088.17
#2013-02-01|1103.55
#2013-02-04|1058.88
#2013-02-05|1070.26
#2013-02-06|1053.58
#2013-02-07|1008.05
#2013-02-08|1037.59
#2013-02-11|1065.15
#2013-02-12|1086.72
#2013-02-13|1096.08
#2013-02-14|1072.09
#2013-02-15|1069.96
#2013-02-18|1074.84
#2013-02-19|1098.52
#2013-02-20|1096.95
#2013-02-21|1051.16
#2013-02-22|1071.79
#2013-02-25|1071.78
#2013-02-26|1037.83
#2013-02-27|1048.23
#2013-02-28|1067.66
#2013-03-01|1057.19
#2013-03-04|1066.96
#2013-03-05|1092.33
#2013-03-06|1081.15
#2013-03-07|1099.02
#2013-03-08|1099.01
#2013-03-11| .
#2013-03-12|1095.95
#2013-03-13|1097.68
#2013-03-14|1110.14
#2013-03-15|1121.21
#2013-03-18|1112.11
#2013-03-19|1105.78
#2013-03-20|1138.47
#2013-03-21|1122.64
#2013-03-22|1137.99
#2013-03-25|1125.36
#2013-03-26|1136.33
#2013-03-27|1118.77
#2013-03-28|1137.27
#2013-03-29| .
#2013-04-01|1137.81
#2013-04-02|1165.32
#2013-04-03|1151.12
#2013-04-04|1137.25
#2013-04-05|1126.77
#2013-04-08|1131.59
#2013-04-09|1139.69
#2013-04-10|1161.12
#2013-04-11|1174.38
#2013-04-12|1159.80
#2013-04-15|1186.49
#2013-04-16|1191.95
#2013-04-17|1144.90
#2013-04-18|1158.42
#2013-04-19|1165.88
#2013-04-22|1158.74
#2013-04-23|1198.55
#2013-04-24|1210.53
#2013-04-25|1187.91
#2013-04-26|1183.90
#2013-04-29|1206.95
#2013-04-30|1212.89
#2013-05-01|1213.72
#2013-05-02|1202.26
#2013-05-03|1225.19
#2013-05-06|1214.15
#2013-05-07|1223.09
#2013-05-08|1251.00
#2013-05-09|1229.27
#2013-05-10|1243.43
#2013-05-13|1240.08
#2013-05-14|1241.65
#2013-05-15|1231.29
#2013-05-16|1233.52
#2013-05-17|1222.31
#2013-05-20|1224.46
#2013-05-21|1236.78
#2013-05-22|1253.44
#2013-05-23|1235.22
#2013-05-24|1230.06
#2013-05-27|1244.59
#2013-05-28|1251.71
#2013-05-29|1224.07
#2013-05-30|1237.93
#2013-05-31|1207.89
#2013-06-03|1198.56
#2013-06-04|1206.44
#2013-06-05|1186.73
#2013-06-06|1185.27
#2013-06-07|1208.74
#2013-06-10|1202.58
#2013-06-11|1199.05
#2013-06-12|1216.50
#2013-06-13|1206.15
#2013-06-14|1211.65
#2013-06-17|1241.53
#2013-06-18|1232.82
#2013-06-19|1224.23
#2013-06-20|1151.90
#2013-06-21|1150.24
#2013-06-24|1127.76
#2013-06-25|1126.03
#2013-06-26|1162.76
#2013-06-27|1177.92
#2013-06-28|1171.34
#2013-07-01|1178.37
#2013-07-02|1163.65
#2013-07-03|1140.80
#2013-07-04|1177.41
#2013-07-05|1150.87
#2013-07-08|1172.27
#2013-07-09|1161.68
#2013-07-10|1153.90
#2013-07-11|1179.01
#2013-07-12|1178.50
#2013-07-15|1184.75
#2013-07-16|1175.82
#2013-07-17|1173.75
#2013-07-18|1195.24
#2013-07-19|1183.10
#2013-07-22|1196.10
#2013-07-23|1189.21
#2013-07-24|1196.00
#2013-07-25|1189.78
#2013-07-26|1194.20
#2013-07-29|1203.91
#2013-07-30|1207.81
#2013-07-31|1210.01
#2013-08-01|1168.31
#2013-08-02|1171.21
#2013-08-05|1174.77
#2013-08-06|1192.95
#2013-08-07|1201.93
#2013-08-08|1212.91
#2013-08-09|1212.26
#2013-08-12|1192.06
#2013-08-13|1193.59
#2013-08-14|1193.94
#2013-08-15|1184.20
#2013-08-16|1197.78
#2013-08-19|1194.46
#2013-08-20|1192.28
#2013-08-21|1174.14
#2013-08-22|1170.73
#2013-08-23|1166.78
#2013-08-26|1186.43
#2013-08-27|1161.87
#2013-08-28|1137.47
#2013-08-29|1134.23
#2013-08-30|1108.16
#2013-09-02|1132.77
#2013-09-03|1103.17
#2013-09-04|1105.84
#2013-09-05|1102.81
#2013-09-06|1121.42
#2013-09-09|1111.12
#2013-09-10|1130.56
#2013-09-11|1139.02
#2013-09-12|1113.29
#2013-09-13|1111.25
#2013-09-16|1119.78
#2013-09-17|1133.25
#2013-09-18|1137.55
#2013-09-19|1171.39
#2013-09-20|1179.99
#2013-09-23|1160.29
#2013-09-24|1159.86
#2013-09-25|1162.61
#2013-09-26|1156.33
#2013-09-27|1168.79
#2013-09-30|1163.77
#2013-10-01|1170.70
#2013-10-02|1162.24
#2013-10-03|1161.14
#2013-10-04|1161.37
#2013-10-07|1160.26
#2013-10-08|1147.22
#2013-10-09|1122.28
#2013-10-10|1136.43
#2013-10-11|1147.88
#2013-10-14|1147.47
#2013-10-15|1143.97
#2013-10-16|1133.85
#2013-10-17|1145.67
#2013-10-18|1158.18
#2013-10-21|1161.56
#2013-10-22|1182.64
#2013-10-23|1180.78
#2013-10-24|1183.52
#2013-10-25|1186.01
#2013-10-28|1190.91
#2013-10-29|1192.77
#2013-10-30|1219.50
#2013-10-31|1214.73
#2013-11-01|1188.45
#2013-11-04|1194.08
#2013-11-05|1188.93
#2013-11-06|1212.92
#2013-11-07|1189.39
#2013-11-08|1180.87
#2013-11-11|1197.08
#2013-11-12|1195.37
#2013-11-13|1184.97
#2013-11-14|1203.13
#2013-11-15|1216.67
#2013-11-18|1226.84
#2013-11-19|1209.33
#2013-11-20|1206.02
#2013-11-21|1198.37
#2013-11-22|1199.40
#2013-11-25|1201.08
#2013-11-26|1199.61
#2013-11-27|1201.96
#2013-11-28|1211.20
#2013-11-29|1203.63
#2013-12-02|1189.19
#2013-12-03|1158.79
#2013-12-04|1156.52
#2013-12-05|1156.60
#2013-12-06|1161.89
#2013-12-09|1154.67
#2013-12-10|1147.18
#2013-12-11|1145.90
#2013-12-12|1147.10
#2013-12-13|1129.79
#2013-12-16|1150.30
#2013-12-17|1132.03
#2013-12-18|1148.45
#2013-12-19|1167.94
#2013-12-20|1173.41
#2013-12-23|1179.48
#2013-12-24|1174.55
#2013-12-25|1174.55
#2013-12-26|1176.74
#2013-12-27|1201.44
#2013-12-30|1202.08
#2013-12-31|1210.93
#2014-01-01|1210.93
#2014-01-02|1175.66
#2014-01-03|1185.99
#2014-01-06|1191.46
#2014-01-07|1188.38
#2014-01-08|1182.71
#2014-01-09|1172.93
#2014-01-10|1176.23
#2014-01-13|1162.83
#2014-01-14|1176.07
#2014-01-15|1179.73
#2014-01-16|1180.64
#2014-01-17|1178.76
#2014-01-20|1178.59
#2014-01-21|1181.22
#2014-01-22|1186.73
#2014-01-23|1186.00
#2014-01-24|1140.40
#2014-01-27|1138.62
#2014-01-28|1140.12
#2014-01-29|1127.60
#2014-01-30|1143.21
#2014-01-31|1127.41
#2014-02-03|1126.83
#2014-02-04|1115.02
#2014-02-05|1113.80
#2014-02-06|1097.96
#2014-02-07|1118.14
#2014-02-10|1138.08
#2014-02-11|1141.55
#2014-02-12|1138.81
#2014-02-13|1145.59
#2014-02-14|1158.91
#2014-02-17|1159.47
#2014-02-18|1165.62
#2014-02-19|1171.29
#2014-02-20|1167.54
#2014-02-21|1175.49
#2014-02-24|1186.36
#2014-02-25|1187.20
#2014-02-26|1190.81
#2014-02-27|1185.81
#2014-02-28|1195.56
#2014-03-03|1161.25
#2014-03-04|1191.17
#2014-03-05|1182.51
#2014-03-06|1196.96
#2014-03-07|1190.02
#2014-03-10|1193.61
#2014-03-11|1178.16
#2014-03-12|1163.75
#2014-03-13|1150.71
#2014-03-14|1142.71
#2014-03-17|1158.90
#2014-03-18|1162.14
#2014-03-19|1172.03
#2014-03-20|1163.13
#2014-03-21|1180.68
#2014-03-24|1160.17
#2014-03-25|1182.89
#2014-03-26|1187.93
#2014-03-27|1181.02
#2014-03-28|1192.11
#2014-03-31|1191.72
#2014-04-01|1185.98
#2014-04-02|1183.08
#2014-04-03|1188.22
#2014-04-04|1187.41
#2014-04-07|1180.34
#2014-04-08|1197.98
#2014-04-09|1204.76
#2014-04-10|1196.06
#2014-04-11|1179.32
#2014-04-14|1180.92
#2014-04-15|1167.69
#2014-04-16|1177.38
#2014-04-17|1188.67
#2014-04-18|1186.92
#2014-04-21|1185.96
#2014-04-22|1211.49
#2014-04-23|1214.84
#2014-04-24|1208.72
#2014-04-25|1205.94
#2014-04-28|1220.76
#2014-04-29|1222.06
#2014-04-30|1237.14
#2014-05-01|1237.14
#2014-05-02|1231.35
#2014-05-05|1242.39
#2014-05-06|1241.31
#2014-05-07|1250.31
#2014-05-08|1254.08
#2014-05-09|1237.19
#2014-05-12|1244.86
#2014-05-13|1237.78
#2014-05-14|1245.31
#2014-05-15|1235.33
#2014-05-16|1240.22
#2014-05-19|1242.34
#2014-05-20|1235.08
#2014-05-21|1239.18
#2014-05-22|1236.84
#2014-05-23|1237.80
#2014-05-26|1246.78
#2014-05-27|1246.23
#2014-05-28|1243.04
#2014-05-29|1244.59
#2014-05-30|1252.84
#2014-06-02|1246.17
#2014-06-03|1243.01
#2014-06-04|1247.79
#2014-06-05|1254.18
#2014-06-06|1258.87
#2014-06-09|1253.97
#2014-06-10|1259.74
#2014-06-11|1255.44
#2014-06-12|1256.88
#2014-06-13|1256.84
#2014-06-16|1251.83
#2014-06-17|1261.18
#2014-06-18|1258.11
#2014-06-19|1270.20
#2014-06-20|1271.39
#2014-06-23|1266.17
#2014-06-24|1265.71
#2014-06-25|1252.11
#2014-06-26|1239.12
#2014-06-27|1242.76
#2014-06-30|1244.35
#2014-07-01|1247.49
#2014-07-02|1240.22
#2014-07-03|1245.52
#2014-07-04|1237.12
#2014-07-07|1221.89
#2014-07-08|1214.74
#2014-07-09|1220.56
#2014-07-10|1203.80
#2014-07-11|1203.37
#2014-07-14|1214.27
#2014-07-15|1194.83
#2014-07-16|1209.54
#2014-07-17|1195.18
#2014-07-18|1201.74
#2014-07-21|1198.28
#2014-07-22|1209.04
#2014-07-23|1207.26
#2014-07-24|1213.88
#2014-07-25|1191.73
#2014-07-28|1197.11
#2014-07-29|1201.06
#2014-07-30|1199.78
#2014-07-31|1217.07
#2014-08-01|1222.78
#2014-08-04|1227.47
#2014-08-05|1227.05
#2014-08-06|1212.68
#2014-08-07|1192.64
#2014-08-08|1201.45
#2014-08-11|1205.84
#2014-08-12|1194.75
#2014-08-13|1208.27
#2014-08-14|1213.42
#2014-08-15|1205.86
#2014-08-18|1228.68
#2014-08-19|1227.57
#2014-08-20|1219.73
#2014-08-21|1237.34
#2014-08-22|1216.58
#2014-08-25|1241.73
#2014-08-26|1263.65
#2014-08-27|1267.97
#2014-08-28|1259.66
#2014-08-29|1274.93
#2014-09-01|1273.74
#2014-09-02|1273.30
#2014-09-03|1287.93
#2014-09-04|1286.81
#2014-09-05|1282.47
#2014-09-08|1287.94
#2014-09-09|1286.02
#2014-09-10|1288.36
#2014-09-11|1289.29
#2014-09-12|1299.89
#2014-09-15|1305.82
#2014-09-16|1296.59
#2014-09-17|1310.80
#2014-09-18|1321.55
#2014-09-19|1319.59
#2014-09-22|1319.70
#2014-09-23|1305.30
#2014-09-24|1318.18
#2014-09-25|1290.00
#2014-09-26|1298.52
#2014-09-29|1287.17
#2014-09-30|1307.40
#2014-10-01|1294.44
#2014-10-02|1263.30
#2014-10-03|1259.42
#2014-10-06|1264.65
#2014-10-07|1247.74
#2014-10-08|1239.26
#2014-10-09|1241.74
#2014-10-10|1218.30
#2014-10-13|1219.13
#2014-10-14|1216.00
#2014-10-15|1177.76
#2014-10-16|1168.93
#2014-10-17|1206.29
#2014-10-20|1194.84
#2014-10-21|1207.33
#2014-10-22|1226.60
#2014-10-23|1246.01
#2014-10-24|1243.07
#2014-10-27|1232.75
#2014-10-28|1140.97
#2014-10-29|1101.18
#2014-10-30|1099.72
#2014-10-31|1116.87
#2014-11-03|1101.08
#2014-11-04|1095.98
#2014-11-05|1110.29
#2014-11-06|1109.34
#2014-11-07|1096.03
#2014-11-10|1117.14
#2014-11-11|1126.72
#2014-11-12|1118.97
#2014-11-13|1122.12
#2014-11-14|1118.05
#2014-11-17|1132.71
#2014-11-18|1153.80
#2014-11-19|1154.77
#2014-11-20|1132.63
#2014-11-21|1133.70
#2014-11-24|1135.68
#2014-11-25|1145.38
#2014-11-26|1149.18
#2014-11-27|1158.64
#2014-11-28|1166.20
#2014-12-01|1174.33
#2014-12-02|1158.07
#2014-12-03|1154.94
#2014-12-04|1138.30
#2014-12-05|1137.16
#2014-12-08|1134.01
#2014-12-09|1118.05
#2014-12-10|1117.71
#2014-12-11|1126.89
#2014-12-12|1097.99
#2014-12-15|1070.84
#2014-12-16|1111.34
#2014-12-17|1109.53
#2014-12-18|1131.17
#2014-12-19|1121.80
#2014-12-22|1120.66
#2014-12-23|1119.81
#2014-12-24|1112.71
#2014-12-25|1112.71
#2014-12-26|1110.97
#2014-12-29|1122.79
#2014-12-30|1108.29
#2014-12-31|1114.26
#2015-01-01|1114.26
#2015-01-02|1102.52
#2015-01-05|1067.27
#2015-01-06|1065.21
#2015-01-07|1066.25
#2015-01-08|1105.73
#2015-01-09|1078.80
#2015-01-12|1095.07
#2015-01-13|1103.79
#2015-01-14|1090.97
#2015-01-15|1101.51
#2015-01-16|1116.56
#2015-01-19|1128.17
#2015-01-20|1131.33
#2015-01-21|1137.13
#2015-01-22|1121.98
#2015-01-23|1136.24
#2015-01-26|1131.98
#2015-01-27|1132.53
#2015-01-28|1129.92
#2015-01-29|1133.93
#2015-01-30|1125.36
#2015-02-02|1129.28
#2015-02-03|1133.72
#2015-02-04|1130.73
#2015-02-05|1162.56
#2015-02-06|1158.24
#2015-02-09|1153.31
#2015-02-10|1158.50
#2015-02-11|1152.35
#2015-02-12|1161.47
#2015-02-13|1182.06
#2015-02-16|1170.58
#2015-02-17|1167.72
#2015-02-18|1178.25
#2015-02-19|1200.90
#2015-02-20|1191.60
#2015-02-23|1212.40
#2015-02-24|1209.99
#2015-02-25|1216.28
#2015-02-26|1187.40
#2015-02-27|1191.48
#2015-03-02|1175.05
#2015-03-03|1167.54
#2015-03-04|1170.99
#2015-03-05|1177.00
#2015-03-06|1154.49
#2015-03-09|1151.60
#2015-03-10|1125.33
#2015-03-11|1142.10
#2015-03-12|1148.81
#2015-03-13|1143.67
#2015-03-16|1174.81
#2015-03-17|1175.10
#2015-03-18|1187.61
#2015-03-19|1184.14
#2015-03-20|1211.76
#2015-03-23|1224.43
#2015-03-24|1228.38
#2015-03-25|1213.23
#2015-03-26|1194.58
#2015-03-27|1197.39
#2015-03-30|1203.82
#2015-03-31|1183.74
#2015-04-01|1196.55
#2015-04-02|1222.35
#2015-04-03|1234.20
#2015-04-06|1239.31
#2015-04-07|1242.97
#2015-04-08|1232.93
#2015-04-09|1238.50
#2015-04-10|1252.13
#2015-04-13|1247.76
#2015-04-14|1250.63
#2015-04-15|1243.99
#2015-04-16|1242.20
#2015-04-17|1230.79
#2015-04-20|1237.87
#2015-04-21|1235.83
#2015-04-22|1242.67
#2015-04-23|1239.65
#2015-04-24|1254.59
#2015-04-27|1273.26
#2015-04-28|1245.94
#2015-04-29|1231.24
#2015-04-30|1235.57
#2015-05-01|1237.45
#2015-05-04|1245.64
#2015-05-05|1218.64
#2015-05-06|1240.66
#2015-05-07|1223.71
#2015-05-08|1248.16
#2015-05-11|1230.30
#2015-05-12|1233.46
#2015-05-13|1236.62
#2015-05-14|1257.36
#2015-05-15|1252.20
#2015-05-18|1256.42
#2015-05-19|1259.47
#2015-05-20|1260.31
#2015-05-21|1270.92
#2015-05-22|1263.11
#2015-05-25|1245.91
#2015-05-26|1228.66
#2015-05-27|1259.19
#2015-05-28|1251.04
#2015-05-29|1218.26
#2015-06-01|1222.34
#2015-06-02|1242.04
#2015-06-03|1274.73
#2015-06-04|1275.23
#2015-06-05|1229.10
#2015-06-08|1225.85
#2015-06-09|1224.82
#2015-06-10|1251.97
#2015-06-11|1258.95
#2015-06-12|1245.17
#2015-06-15|1214.20
#2015-06-16|1219.88
#2015-06-17|1199.75
#2015-06-18|1221.89
#2015-06-19|1215.45
#2015-06-22|1277.94
#2015-06-23|1272.00
#2015-06-24|1277.99
#2015-06-25|1277.11
#2015-06-26|1279.63
#2015-06-29|1234.75
#2015-06-30|1217.33
#2015-07-01|1234.43
#2015-07-02|1223.74
#2015-07-03|1213.37
#2015-07-06|1196.30
#2015-07-07|1166.66
#2015-07-08|1192.77
#2015-07-09|1223.23
#2015-07-10|1277.83
#2015-07-13|1290.86
#2015-07-14|1310.49
#2015-07-15|1317.56
#2015-07-16|1329.57
#2015-07-17|1327.46
#2015-07-20|1325.18
#2015-07-21|1321.24
#2015-07-22|1316.87
#2015-07-23|1336.41
#2015-07-24|1333.28
#2015-07-27|1321.48
#2015-07-28|1325.46
#2015-07-29|1341.13
#2015-07-30|1322.66
#2015-07-31|1337.64
#2015-08-03|1340.15
#2015-08-04|1334.24
#2015-08-05|1348.34
#2015-08-06|1347.80
#2015-08-07|1326.66
#2015-08-10|1350.44
#2015-08-11|1340.48
#2015-08-12|1306.74
#2015-08-13|1318.84
#2015-08-14|1300.40
#2015-08-17|1306.79
#2015-08-18|1305.64
#2015-08-19|1283.48
#2015-08-20|1279.25
#2015-08-21|1241.92
#2015-08-24|1207.84
#2015-08-25|1235.07
#2015-08-26|1211.99
#2015-08-27|1239.37
#2015-08-28|1239.99
#2015-08-31|1235.29
#2015-09-01|1211.90
#2015-09-02|1221.83
#2015-09-03|1236.59
#2015-09-04|1213.56
#2015-09-07|1227.79
#2015-09-08|1239.49
#2015-09-09|1254.29
#2015-09-10|1242.15
#2015-09-11|1240.60
#2015-09-14|1233.55
#2015-09-15|1238.62
#2015-09-16|1259.16
#2015-09-17|1258.76
#2015-09-18|1248.26
#2015-09-21|1252.62
#2015-09-22|1197.11
#2015-09-23|1202.43
#2015-09-24|1198.29
#2015-09-25|1221.95
#2015-09-28|1190.96
#2015-09-29|1173.16
#2015-09-30|1192.73
#2015-10-01|1190.73
#2015-10-02|1203.39
#2015-10-05|1232.79
#2015-10-06|1232.43
#2015-10-07|1200.47
#2015-10-08|1213.84
#2015-10-09|1220.26
#2015-10-12|1233.11
#2015-10-13|1221.82
#2015-10-14|1212.61
#2015-10-15|1247.94
#2015-10-16|1258.36
#2015-10-19|1260.53
#2015-10-20|1243.49
#2015-10-21|1241.70
#2015-10-22|1247.50
#2015-10-23|1273.94
#2015-10-26|1272.64
#2015-10-27|1270.13
#2015-10-28|1295.55
#2015-10-29|1263.10
#2015-10-30|1280.09
#2015-11-02|1278.78
#2015-11-03|1268.81
#2015-11-04|1256.99
#2015-11-05|1275.81
#2015-11-06|1202.01
#2015-11-09|1171.18
#2015-11-10|1166.16
#2015-11-11|1178.03
#2015-11-12|1147.60
#2015-11-13|1133.82
#2015-11-16|1129.05
#2015-11-17|1152.57
#2015-11-18|1153.41
#2015-11-19|1153.58
#2015-11-20|1154.49
#2015-11-23|1148.89
#2015-11-24|1132.80
#2015-11-25|1152.41
#2015-11-26|1163.43
#2015-11-27|1159.82
#2015-11-30|1162.98
#2015-12-01|1160.47
#2015-12-02|1151.77
#2015-12-03|1138.48
#2015-12-04|1132.78
#2015-12-07|1144.65
#2015-12-08|1125.29
#2015-12-09|1118.20
#2015-12-10|1108.32
#2015-12-11|1104.39
#2015-12-14|1087.34
#2015-12-15|1126.32
#2015-12-16|1128.67
#2015-12-17|1128.06
#2015-12-18|1119.71
#2015-12-21|1112.32
#2015-12-22|1114.83
#2015-12-23|1132.83
#2015-12-24|1132.80
#2015-12-25|1132.80
#2015-12-28|1128.97
#2015-12-29|1144.89
#2015-12-30|1141.60
#2015-12-31|1122.34
#2016-01-01|1122.34
#2016-01-04|1098.51
#2016-01-05|1101.66
#2016-01-06|1092.98
#2016-01-07|1089.32
#2016-01-08|1075.00
#2016-01-11|1051.08
#2016-01-12|1063.56
#2016-01-13|1069.12
#2016-01-14|1046.54
#2016-01-15|1032.66
#2016-01-18|1033.23
#2016-01-19|1065.52
#2016-01-20|1039.07
#2016-01-21|1047.58
#2016-01-22|1072.76
#2016-01-25|1080.64
#2016-01-26|1087.56
#2016-01-27|1096.06
#2016-01-28|1073.94
#2016-01-29|1085.49
#2016-02-01|1099.11
#2016-02-02|1085.33
#2016-02-03|1071.95
#2016-02-04|1067.88
#2016-02-05|1051.39
#2016-02-08|1023.96
#2016-02-09|1027.48
#2016-02-10|1021.38
#2016-02-11|1008.72
#2016-02-12|1018.13
#2016-02-15|1031.22
#2016-02-16|1027.58
#2016-02-17|1047.20
#2016-02-18|1051.32
#2016-02-19|1039.67
#2016-02-22|1041.79
#2016-02-23|1033.26
#2016-02-24|1013.88
#2016-02-25|1048.89
#2016-02-26|1059.11
#2016-02-29|1051.12
#2016-03-01|1054.99
#2016-03-02|1049.92
#2016-03-03|1037.45
#2016-03-04|1051.87
#2016-03-07|1052.31
#2016-03-08|1060.12
#2016-03-09|1063.01
#2016-03-10|1067.21
#2016-03-11|1086.92
#2016-03-14|1095.35
#2016-03-15|1085.62
#2016-03-16|1063.75
#2016-03-17|1069.91
#2016-03-18|1058.62
#2016-03-21|1054.72
#2016-03-22|1055.18
#2016-03-23|1048.16
#2016-03-24|1022.71
#2016-03-25|1022.71
#2016-03-28|1027.43
#2016-03-29|1043.87
#2016-03-30|1071.18
#2016-03-31|1071.73
#2016-04-01|1063.02
#2016-04-04|1101.33
#2016-04-05|1081.37
#2016-04-06|1112.55
#2016-04-07|1111.19
#2016-04-08|1114.23
#2016-04-11|1110.30
#2016-04-12|1104.41
#2016-04-13|1120.11
#2016-04-14|1134.04
#2016-04-15|1134.82
#2016-04-18|1139.18
#2016-04-19|1151.46
#2016-04-20|1149.84
#2016-04-21|1157.29
#2016-04-22|1152.86
#2016-04-25|1158.35
#2016-04-26|1147.66
#2016-04-27|1143.12
#2016-04-28|1136.98
#2016-04-29|1102.69
#2016-05-02|1109.55
#2016-05-03|1102.76
#2016-05-04|1080.20
#2016-05-05|1083.79
#2016-05-06|1077.20
#2016-05-09|1095.41
#2016-05-10|1102.36
#2016-05-11|1096.29
#2016-05-12|1084.15
#2016-05-13|1084.75
#2016-05-16|1084.43
#2016-05-17|1084.78
#2016-05-18|1085.49
#2016-05-19|1065.10
#2016-05-20|1095.44
#2016-05-23|1085.07
#2016-05-24|1103.29
#2016-05-25|1124.26
#2016-05-26|1127.32
#2016-05-27|1126.85
#2016-05-30|1128.36
#2016-05-31|1124.91
#2016-06-01|1128.04
#2016-06-02|1125.72
#2016-06-03|1132.98
#2016-06-06|1137.76
#2016-06-07|1144.15
#2016-06-08|1141.38
#2016-06-09|1131.80
#2016-06-10|1100.53
#2016-06-13|1081.86
#2016-06-14|1043.41
#2016-06-15|1055.08
#2016-06-16|1038.42
#2016-06-17|1050.10
#2016-06-20|1087.85
#2016-06-21|1089.51
#2016-06-22|1104.66
#2016-06-23|1125.12
#2016-06-24|1063.93
#2016-06-27|1054.11
#2016-06-28|1095.78
#2016-06-29|1127.06
#2016-06-30|1135.85
#2016-07-01|1142.27
#2016-07-04|1142.17
#2016-07-05|1131.45
#2016-07-06|1114.67
#2016-07-07|1119.60
#2016-07-08|1119.42
#2016-07-11|1134.18
#2016-07-12|1134.39
#2016-07-13|1152.10
#2016-07-14|1147.99
#2016-07-15|1145.41
#2016-07-18|1141.64
#2016-07-19|1129.66
#2016-07-20|1149.50
#2016-07-21|1149.99
#2016-07-22|1152.04
#2016-07-25|1153.53
#2016-07-26|1156.73
#2016-07-27|1156.19
#2016-07-28|1159.68
#2016-07-29|1154.41
#2016-08-01|1154.62
#2016-08-02|1136.84
#2016-08-03|1124.18
#2016-08-04|1117.06
#2016-08-05|1110.79
#2016-08-08|1106.72
#2016-08-09|1122.53
#2016-08-10|1107.30
#2016-08-11|1118.14
#2016-08-12|1115.08
#2016-08-15|1119.03
#2016-08-16|1111.85
#2016-08-17|1101.58
#2016-08-18|1107.44
#2016-08-19|1100.65
#2016-08-22|1101.00
#2016-08-23|1093.38
#2016-08-24|1088.62
#2016-08-25|1084.58
#2016-08-26|1093.90
#2016-08-29|1085.44
#2016-08-30|1089.01
#2016-08-31|1080.34
#2016-09-01|1075.06
#2016-09-02|1101.93
#2016-09-05|1099.27
#2016-09-06|1110.46
#2016-09-07|1113.81
#2016-09-08|1123.72
#2016-09-09|1106.85
#2016-09-12|1101.61
#2016-09-13|1094.36
#2016-09-14|1101.38
#2016-09-15|1092.38
#2016-09-16|1083.42
#2016-09-19|1095.73
#2016-09-20|1096.94
#2016-09-21|1084.31
#2016-09-22|1103.89
#2016-09-23|1096.40
#2016-09-26|1087.18
#2016-09-27|1082.90
#2016-09-28|1087.86
#2016-09-29|1083.31
#2016-09-30|1080.16
#2016-10-03|1086.47
#2016-10-04|1087.90
#2016-10-05|1086.92
#2016-10-06|1080.31
#2016-10-07|1078.85
#2016-10-10|1090.21
#2016-10-11|1073.71
#2016-10-12|1057.38
#2016-10-13|1056.15
#2016-10-14|1059.92
#2016-10-17|1049.33
#2016-10-18|1062.24
#2016-10-19|1057.43
#2016-10-20|1061.47
#2016-10-21|1042.73
#2016-10-24|1040.16
#2016-10-25|1025.77
#2016-10-26|1029.29
#2016-10-27|1038.20
#2016-10-28|1061.26
#2016-10-31|1058.67
#2016-11-01|1064.35
#2016-11-02|1077.96
#2016-11-03|1080.48
#2016-11-04|1073.51
#2016-11-07|1077.40
#2016-11-08|1082.65
#2016-11-09|1121.24
#2016-11-10|1103.95
#2016-11-11|1091.53
#2016-11-14|1089.41
#2016-11-15|1094.14
#2016-11-16|1090.54
#2016-11-17|1088.94
#2016-11-18|1069.01
#2016-11-21|1070.34
#2016-11-22|1048.52
#2016-11-23|1034.44
#2016-11-24|1046.56
#2016-11-25|1059.69
#2016-11-28|1056.00
#2016-11-29|1072.33
#2016-11-30|1068.46
#2016-12-01|1055.20
#2016-12-02|1059.97
#2016-12-05|1076.91
#2016-12-06|1075.82
#2016-12-07|1075.15
#2016-12-08|1060.56
#2016-12-09|1073.49
#2016-12-12|1081.46
#2016-12-13|1097.33
#2016-12-14|1075.37
#2016-12-15|1057.95
#2016-12-16|1046.34
#2016-12-19|1054.48
#2016-12-20|1057.29
#2016-12-21|1057.39
#2016-12-22|1067.54
#2016-12-23|1066.67
#2016-12-26|1066.67
#2016-12-27|1071.29
#2016-12-28|1064.66
#2016-12-29|1076.27
#2016-12-30|1091.03
#2017-01-02|1102.45
#2017-01-03|1088.43
#2017-01-04|1097.01
#2017-01-05|1110.45
#2017-01-06|1093.21
#2017-01-09|1098.21
#2017-01-10|1108.43
#2017-01-11|1085.00
#2017-01-12|1090.09
#2017-01-13|1104.77
#2017-01-16|1111.20
#2017-01-17|1114.20
#2017-01-18|1115.53
#2017-01-19|1093.93
#2017-01-20|1098.64
#2017-01-23|1093.52
#2017-01-24|1083.24
#2017-01-25|1088.97
#2017-01-26|1088.05
#2017-01-27|1092.34
#2017-01-30|1091.96
#2017-01-31|1096.32
#2017-02-01|1102.11
#2017-02-02|1102.51
#2017-02-03|1108.29
#2017-02-06|1100.80
#2017-02-07|1100.46
#2017-02-08|1110.34
#2017-02-09|1143.60
#2017-02-10|1137.86
#2017-02-13|1140.57
#2017-02-14|1138.07
#2017-02-15|1146.07
#2017-02-16|1158.34
#2017-02-17|1151.80
#2017-02-20|1142.92
#2017-02-21|1133.34
#2017-02-22|1132.91
#2017-02-23|1137.06
#2017-02-24|1138.51
#2017-02-27|1141.99
#2017-02-28|1151.60
#2017-03-01|1163.04
#2017-03-02|1158.42
#2017-03-03|1172.06
#2017-03-06|1164.15
#2017-03-07|1154.13
#2017-03-08|1157.60
#2017-03-09|1166.97
#2017-03-10|1175.84
#2017-03-13|1175.26
#2017-03-14|1173.17
#2017-03-15|1170.98
#2017-03-16|1190.54
#2017-03-17|1191.06
#2017-03-20|1195.43
#2017-03-21|1199.61
#2017-03-22|1198.07
#2017-03-23|1205.24
#2017-03-24|1204.37
#2017-03-27|1218.55
#2017-03-28|1223.18
#2017-03-29|1213.53
#2017-03-30|1210.84
#2017-03-31|1212.07
#2017-04-03|1203.37
#2017-04-04|1213.44
#2017-04-05|1212.37
#2017-04-06|1211.68
#2017-04-07|1199.71
#2017-04-10|1197.97
#2017-04-11|1203.65
#2017-04-12|1212.24
#2017-04-13|1212.28
#2017-04-14|1212.28
#2017-04-17|1216.67
#2017-04-18|1196.43
#2017-04-19|1193.94
#2017-04-20|1210.15
#2017-04-21|1187.48
#2017-04-24|1245.32
#2017-04-25|1258.06
#2017-04-26|1259.85
#2017-04-27|1266.94
#2017-04-28|1275.71
#2017-05-01|1278.99
#2017-05-02|1287.88
#2017-05-03|1288.86
#2017-05-04|1315.52
#2017-05-05|1325.16
#2017-05-08|1314.73
#2017-05-09|1319.64
#2017-05-10|1322.99
#2017-05-11|1326.28
#2017-05-12|1349.64
#2017-05-15|1360.00
#2017-05-16|1370.98
#2017-05-17|1361.35
#2017-05-18|1343.69
#2017-05-19|1355.37
#2017-05-22|1355.26
#2017-05-23|1354.32
#2017-05-24|1346.67
#2017-05-25|1347.71
#2017-05-26|1351.12
#2017-05-29|1346.90
#2017-05-30|1345.66
#2017-05-31|1361.94
#2017-06-01|1361.40
#2017-06-02|1382.37
#2017-06-05|1375.58
#2017-06-06|1365.95
#2017-06-07|1345.51
#2017-06-08|1339.37
#2017-06-09|1338.69
#2017-06-12|1320.83
#2017-06-13|1333.27
#2017-06-14|1337.90
#2017-06-15|1328.08
#2017-06-16|1334.28
#2017-06-19|1348.94
#2017-06-20|1345.41
#2017-06-21|1342.29
#2017-06-22|1369.64
#2017-06-23|1363.96
#2017-06-26|1373.70
#2017-06-27|1366.71
#2017-06-28|1358.93
#2017-06-29|1333.81
#2017-06-30|1323.66
#2017-07-03|1327.22
#2017-07-04|1317.77
#2017-07-05|1322.70
#2017-07-06|1313.03
#2017-07-07|1320.92
#2017-07-10|1321.70
#2017-07-11|1317.23
#2017-07-12|1352.77
#2017-07-13|1343.48
#2017-07-14|1346.39
#2017-07-17|1339.36
#2017-07-18|1335.26
#2017-07-19|1327.85
#2017-07-20|1346.73
#2017-07-21|1330.12
#2017-07-24|1330.79
#2017-07-25|1344.44
#2017-07-26|1337.94
#2017-07-27|1340.51
#2017-07-28|1330.96
#2017-07-31|1318.68
#2017-08-01|1308.38
#2017-08-02|1315.51
#2017-08-03|1321.81
#2017-08-04|1324.90
#2017-08-07|1330.12
#2017-08-08|1328.12
#2017-08-09|1310.33
#2017-08-10|1308.78
#2017-08-11|1309.28
#2017-08-14|1319.83
#2017-08-15|1320.81
#2017-08-16|1328.44
#2017-08-17|1335.44
#2017-08-18|1328.13
#2017-08-21|1331.01
#2017-08-22|1332.03
#2017-08-23|1333.92
#2017-08-24|1339.34
#2017-08-25|1342.34
#2017-08-28|1346.74
#2017-08-29|1346.13
#2017-08-30|1330.31
#2017-08-31|1344.33
#2017-09-01|1356.44
#2017-09-04|1349.76
#2017-09-05|1351.20
#2017-09-06|1358.81
#2017-09-07|1367.11
#2017-09-08|1376.82
#2017-09-11|1367.00
#2017-09-12|1368.63
#2017-09-13|1354.12
#2017-09-14|1352.42
#2017-09-15|1350.71
#2017-09-18|1350.67
#2017-09-19|1365.21
#2017-09-20|1368.42
#2017-09-21|1372.24
#2017-09-22|1381.15
#2017-09-25|1378.71
#2017-09-26|1360.30
#2017-09-27|1353.14
#2017-09-28|1354.94
#2017-09-29|1361.07
#2017-10-02|1368.12
#2017-10-03|1365.84
#2017-10-04|1376.31
#2017-10-05|1374.67
#2017-10-06|1383.38
#2017-10-09|1379.68
#2017-10-10|1375.35
#2017-10-11|1371.27
#2017-10-12|1365.93
#2017-10-13|1356.83
#2017-10-16|1364.77
#2017-10-17|1348.21
#2017-10-18|1357.72
#2017-10-19|1360.76
#2017-10-20|1349.46
#2017-10-23|1343.19
#2017-10-24|1342.48
#2017-10-25|1321.91
#2017-10-26|1315.16
#2017-10-27|1313.40
#2017-10-30|1314.52
#2017-10-31|1310.06
#2017-11-01|1296.78
#2017-11-02|1291.44
#2017-11-03|1283.27
#2017-11-06|1287.23
#2017-11-07|1273.04
#2017-11-08|1273.45
#2017-11-09|1258.49
#2017-11-10|1258.27
#2017-11-13|1249.22
#2017-11-14|1250.35
#2017-11-15|1251.55
#2017-11-16|1257.71
#2017-11-17|1251.94
#2017-11-20|1253.47
#2017-11-21|1260.60
#2017-11-22|1268.81
#2017-11-23|1288.21
#2017-11-24|1296.06
#2017-11-27|1286.21
#2017-11-28|1286.40
#2017-11-29|1278.02
#2017-11-30|1286.14
#2017-12-01|1258.11
#2017-12-04|1270.58
#2017-12-05|1257.08
#2017-12-06|1243.38
#2017-12-07|1247.25
#2017-12-08|1245.47
#2017-12-11|1251.49
#2017-12-12|1260.43
#2017-12-13|1257.62
#2017-12-14|1250.22
#2017-12-15|1245.00
#2017-12-18|1262.32
#2017-12-19|1250.72
#2017-12-20|1253.43
#2017-12-21|1252.41
#2017-12-22|1247.33
#2017-12-25|1247.33
#2017-12-26|1250.60
#2017-12-27|1256.57
#2017-12-28|1255.27
#2017-12-29|1258.94
#2018-01-01|1258.94
#2018-01-02|1258.17
#2018-01-03|1263.32
#2018-01-04|1279.32
#2018-01-05|1296.47
#2018-01-08|1293.51
#2018-01-09|1288.03
#2018-01-10|1276.74
#2018-01-11|1273.97
#2018-01-12|1295.10
#2018-01-15|1303.45
#2018-01-16|1302.69
#2018-01-17|1297.90
#2018-01-18|1288.71
#2018-01-19|1299.37
#2018-01-22|1282.96
#2018-01-23|1291.75
#2018-01-24|1306.01
#2018-01-25|1322.56
#2018-01-26|1331.22
#2018-01-29|1313.47
#2018-01-30|1311.63
#2018-01-31|1306.53
#2018-02-01|1291.54
#2018-02-02|1276.45
#2018-02-05|1253.09
#2018-02-06|1220.21
#2018-02-07|1217.41
#2018-02-08|1182.89
#2018-02-09|1159.81
#2018-02-12|1176.31
#2018-02-13|1174.29
#2018-02-14|1192.74
#2018-02-15|1202.95
#2018-02-16|1218.37
#2018-02-19|1205.69
#2018-02-20|1203.87
#2018-02-21|1206.25
#2018-02-22|1208.99
#2018-02-23|1206.17
#2018-02-26|1213.54
#2018-02-27|1200.58
#2018-02-28|1184.81
#2018-03-01|1188.25
#2018-03-02|1183.52
#2018-03-05|1201.59
#2018-03-06|1198.46
#2018-03-07|1203.99
#2018-03-08|1211.22
#2018-03-09|1223.04
#2018-03-12|1224.94
#2018-03-13|1223.98
#2018-03-14|1219.18
#2018-03-15|1227.78
#2018-03-16|1220.80
#2018-03-19|1221.41
#2018-03-20|1210.32
#2018-03-21|1201.20
#2018-03-22|1194.58
#2018-03-23|1186.02
#2018-03-26|1182.54
#2018-03-27|1193.62
#2018-03-28|1199.20
#2018-03-29|1205.51
#2018-03-30|1205.51
#2018-04-02|1206.59
#2018-04-03|1190.73
#2018-04-04|1191.48
#2018-04-05|1212.19
#2018-04-06|1215.48
#2018-04-09|1226.63
#2018-04-10|1236.61
#2018-04-11|1227.75
#2018-04-12|1225.36
#2018-04-13|1226.80
#2018-04-16|1231.55
#2018-04-17|1234.75
#2018-04-18|1232.88
#2018-04-19|1226.72
#2018-04-20|1214.02
#2018-04-23|1211.36
#2018-04-24|1203.86
#2018-04-25|1202.43
#2018-04-26|1207.84
#2018-04-27|1196.46
#2018-04-30|1205.17
#2018-05-01|1195.94
#2018-05-02|1197.65
#2018-05-03|1188.83
#2018-05-04|1189.86
#2018-05-07|1195.03
#2018-05-08|1190.83
#2018-05-09|1195.20
#2018-05-10|1194.92
#2018-05-11|1197.97
#2018-05-14|1209.59
#2018-05-15|1203.66
#2018-05-16|1201.39
#2018-05-17|1219.51
#2018-05-18|1221.49
#2018-05-21|1217.34
#2018-05-22|1221.59
#2018-05-23|1211.54
#2018-05-24|1210.01
#2018-05-25|1209.33
#2018-05-28|1199.07
#2018-05-29|1193.15
#2018-05-30|1200.50
#2018-05-31|1201.54
#2018-06-01|1210.07
#2018-06-04|1217.41
#2018-06-05|1212.44
#2018-06-06|1214.66
#2018-06-07|1222.85
#2018-06-08|1219.49
#2018-06-11|1231.74
#2018-06-12|1226.91
#2018-06-13|1225.42
#2018-06-14|1229.81
#2018-06-15|1239.41
#2018-06-18|1229.25
#2018-06-19|1215.74
#2018-06-20|1225.17
#2018-06-21|1221.00
#2018-06-22|1240.83
#2018-06-25|1242.92
#2018-06-26|1245.46
#2018-06-27|1246.10
#2018-06-28|1233.62
#2018-06-29|1248.37
#2018-07-02|1232.93
#2018-07-03|1252.46
#2018-07-04|1264.41
#2018-07-05|1285.79
#2018-07-06|1298.72
#2018-07-09|1289.83
#2018-07-10|1291.05
#2018-07-11|1286.78
#2018-07-12|1302.37
#2018-07-13|1296.06
#2018-07-16|1297.93
#2018-07-17|1297.41
#2018-07-18|1295.77
#2018-07-19|1287.46
#2018-07-20|1303.97
#2018-07-23|1303.83
#2018-07-24|1308.20
#2018-07-25|1313.21
#2018-07-26|1323.57
#2018-07-27|1326.64
#2018-07-30|1325.13
#2018-07-31|1327.85
#2018-08-01|1336.79
#2018-08-02|1318.14
#2018-08-03|1313.26
#2018-08-06|1304.31
#2018-08-07|1309.92
#2018-08-08|1308.72
#2018-08-09|1297.80
#2018-08-10|1283.64
#2018-08-13|1278.22
#2018-08-14|1266.60
#2018-08-15|1247.33
#2018-08-16|1263.32
#2018-08-17|1274.00
#2018-08-20|1282.94
#2018-08-21|1303.41
#2018-08-22|1321.68
#2018-08-23|1319.75
#2018-08-24|1324.92
#2018-08-27|1330.76
#2018-08-28|1332.92
#2018-08-29|1343.09
#2018-08-30|1334.38
#2018-08-31|1320.69
#2018-09-03|1327.69
#2018-09-04|1303.40
#2018-09-05|1295.73
#2018-09-06|1286.71
#2018-09-07|1292.71
#2018-09-10|1303.57
#2018-09-11|1300.34
#2018-09-12|1324.46
#2018-09-13|1340.81
#2018-09-14|1338.65
#2018-09-17|1335.48
#2018-09-18|1335.73
#2018-09-19|1334.16
#2018-09-20|1337.21
#2018-09-21|1335.83
#2018-09-24|1332.78
#2018-09-25|1344.37
#2018-09-26|1355.17
#2018-09-27|1365.12
#2018-09-28|1350.77
#2018-10-01|1360.34
#2018-10-02|1345.01
#2018-10-03|1345.13
#2018-10-04|1323.50
#2018-10-05|1310.50
#2018-10-08|1293.58
#2018-10-09|1288.37
#2018-10-10|1291.90
#2018-10-11|1274.56
#2018-10-12|1260.44
#2018-10-15|1275.16
#2018-10-16|1298.09
#2018-10-17|1299.68
#2018-10-18|1303.13
#2018-10-19|1305.94
#2018-10-22|1292.44
#2018-10-23|1292.48
#2018-10-24|1280.53
#2018-10-25|1274.50
#2018-10-26|1259.93
#2018-10-29|1263.29
#2018-10-30|1271.41
#2018-10-31|1308.58
#2018-11-01|1322.73
#2018-11-02|1304.24
#2018-11-05|1316.83
#2018-11-06|1305.26
#2018-11-07|1329.01
#2018-11-08|1329.68
#2018-11-09|1329.29
#2018-11-12|1300.75
#2018-11-13|1307.00
#2018-11-14|1299.29
#2018-11-15|1278.57
#2018-11-16|1296.03
#2018-11-19|1285.73
#2018-11-20|1273.36
#2018-11-21|1261.90
#2018-11-22|1256.91
#2018-11-23|1263.39
#2018-11-26|1262.70
#2018-11-27|1250.10
#2018-11-28|1255.41
#2018-11-29|1273.25
#2018-11-30|1272.80
#2018-12-03|1266.54
#2018-12-04|1273.21
#2018-12-05|1258.04
#2018-12-06|1224.94
#2018-12-07|1235.06
#2018-12-10|1232.88
#2018-12-11|1242.65
#2018-12-12|1274.16
#2018-12-13|1257.88
#2018-12-14|1242.42
#2018-12-17|1235.81
#2018-12-18|1221.12
#2018-12-19|1231.98
#2018-12-20|1214.94
#2018-12-21|1209.90
#2018-12-24|1194.38
#2018-12-25|1194.38
#2018-12-26|1193.75
#2018-12-27|1184.56
#2018-12-28|1206.87
#2018-12-31|1217.95
#2019-01-01|1217.95
#2019-01-02|1205.69
#2019-01-03|1195.13
#2019-01-04|1213.57
#2019-01-07|1205.30
#2019-01-08|1215.04
#2019-01-09|1223.21
#2019-01-10|1227.97
#2019-01-11|1221.07
#2019-01-14|1201.28
#2019-01-15|1210.76
#2019-01-16|1210.09
#2019-01-17|1202.43
#2019-01-18|1198.17
#2019-01-21|1201.06
#2019-01-22|1199.57
#2019-01-23|1197.64
#2019-01-24|1194.66
#2019-01-25|1203.15
#2019-01-28|1199.42
#2019-01-29|1212.20
#2019-01-30|1211.35
#2019-01-31|1229.50
#2019-02-01|1225.01
#2019-02-04|1227.32
#2019-02-05|1241.37
#2019-02-06|1224.98
#2019-02-07|1203.21
#2019-02-08|1195.28
#2019-02-11|1196.18
#2019-02-12|1201.61
#2019-02-13|1194.85
#2019-02-14|1183.41
#2019-02-15|1202.26
#2019-02-18|1213.32
#2019-02-19|1207.01
#2019-02-20|1208.98
#2019-02-21|1197.17
#2019-02-22|1192.63
#2019-02-25|1196.72
#2019-02-26|1197.19
#2019-02-27|1198.13
#2019-02-28|1207.80
#2019-03-01|1216.84
#2019-03-04|1227.72
#2019-03-05|1237.25
#2019-03-06|1239.37
#2019-03-07|1230.19
#2019-03-08|1212.08
#2019-03-11|1217.70
#2019-03-12|1229.25
#2019-03-13|1234.46
#2019-03-14|1249.04
#2019-03-15|1265.27
#2019-03-18|1259.92
#2019-03-19|1267.72
#2019-03-20|1261.70
#2019-03-21|1246.43
#2019-03-22|1220.52
#2019-03-25|1215.98
#2019-03-26|1225.16
#2019-03-27|1212.78
#2019-03-28|1216.39
#2019-03-29|1223.78
#2019-04-01|1224.56
#2019-04-02|1224.91
#2019-04-03|1227.74
#2019-04-04|1221.81
#2019-04-05|1219.33
#2019-04-08|1225.47
#2019-04-09|1224.45
#2019-04-10|1218.66
#2019-04-11|1218.33
#2019-04-12|1213.86
#2019-04-15|1212.22
#2019-04-16|1216.04
#2019-04-17|1200.48
#2019-04-18|1193.52
#2019-04-19|1193.52
#2019-04-22|1194.74
#2019-04-23|1212.15
#2019-04-24|1207.83
#2019-04-25|1191.15
#2019-04-26|1218.18
#2019-04-29|1234.28
#2019-04-30|1239.96
#2019-05-01|1243.67
#2019-05-02|1226.16
#2019-05-03|1232.52
#2019-05-06|1225.62
#2019-05-07|1215.03
#2019-05-08|1222.72
#2019-05-09|1211.65
#2019-05-10|1218.35
#2019-05-13|1218.21
#2019-05-14|1219.72
#2019-05-15|1224.50
#2019-05-16|1239.79
#2019-05-17|1238.98
#2019-05-20|1224.13
#2019-05-21|1225.59
#2019-05-22|1232.76
#2019-05-23|1227.01
#2019-05-24|1236.88
#2019-05-27|1239.95
#2019-05-28|1219.39
#2019-05-29|1200.94
#2019-05-30|1201.29
#2019-05-31|1191.05
#2019-06-03|1216.90
#2019-06-04|1213.75
#2019-06-05|1225.36
#2019-06-06|1238.43
#2019-06-07|1281.37
#2019-06-10|1267.68
#2019-06-11|1255.08
#2019-06-12|1258.33
#2019-06-13|1245.57
#2019-06-14|1242.85
#2019-06-17|1239.77
#2019-06-18|1269.30
#2019-06-19|1280.99
#2019-06-20|1296.73
#2019-06-21|1286.52
#2019-06-24|1283.39
#2019-06-25|1281.10
#2019-06-26|1267.16
#2019-06-27|1278.90
#2019-06-28|1289.20
#2019-07-01|1289.98
#2019-07-02|1289.76
#2019-07-03|1304.78
#2019-07-04|1302.52
#2019-07-05|1290.68
#2019-07-08|1280.56
#2019-07-09|1286.18
#2019-07-10|1284.88
#2019-07-11|1272.25
#2019-07-12|1259.38
#2019-07-15|1264.35
#2019-07-16|1266.05
#2019-07-17|1258.03
#2019-07-18|1261.86
#2019-07-19|1271.57
#2019-07-22|1281.15
#2019-07-23|1278.70
#2019-07-24|1277.41
#2019-07-25|1273.25
#2019-07-26|1275.89
#2019-07-29|1286.34
#2019-07-30|1269.31
#2019-07-31|1279.75
#2019-08-01|1286.37
#2019-08-02|1261.48
#2019-08-05|1237.59
#2019-08-06|1238.45
#2019-08-07|1257.12
#2019-08-08|1287.91
#2019-08-09|1280.03
#2019-08-12|1280.16
#2019-08-13|1298.79
#2019-08-14|1282.66
#2019-08-15|1265.41
#2019-08-16|1281.63
#2019-08-19|1302.02
#2019-08-20|1298.35
#2019-08-21|1318.32
#2019-08-22|1303.16
#2019-08-23|1304.12
#2019-08-26|1306.24
#2019-08-27|1317.22
#2019-08-28|1310.23
#2019-08-29|1320.20
#2019-08-30|1319.61
#2019-09-02|1326.51
#2019-09-03|1339.99
#2019-09-04|1353.74
#2019-09-05|1351.39
#2019-09-06|1354.46
#2019-09-09|1321.76
#2019-09-10|1307.18
#2019-09-11|1308.52
#2019-09-12|1318.32
#2019-09-13|1324.61
#2019-09-16|1310.60
#2019-09-17|1330.52
#2019-09-18|1332.07
#2019-09-19|1345.74
#2019-09-20|1361.92
#2019-09-23|1361.02
#2019-09-24|1377.78
#2019-09-25|1360.16
#2019-09-26|1366.61
#2019-09-27|1364.57
#2019-09-30|1362.69
#2019-10-01|1341.20
#2019-10-02|1304.97
#2019-10-03|1318.90
#2019-10-04|1335.83
#2019-10-07|1341.93
#2019-10-08|1328.79
#2019-10-09|1340.17
#2019-10-10|1345.88
#2019-10-11|1355.69
#2019-10-14|1351.65
#2019-10-15|1370.99
#2019-10-16|1372.18
#2019-10-17|1383.75
#2019-10-18|1376.91
#2019-10-21|1373.74
#2019-10-22|1361.31
#2019-10-23|1355.92
#2019-10-24|1374.09
#2019-10-25|1375.83
#2019-10-28|1376.86
#2019-10-29|1385.88
#2019-10-30|1398.98
#2019-10-31|1385.89
#2019-11-01|1375.71
#2019-11-04|1386.81
#2019-11-05|1375.54
#2019-11-06|1380.65
#2019-11-07|1370.59
#2019-11-08|1373.34
#2019-11-11|1376.57
#2019-11-12|1379.16
#2019-11-13|1378.58
#2019-11-14|1367.42
#2019-11-15|1389.87
#2019-11-18|1409.22
#2019-11-19|1396.57
#2019-11-20|1390.13
#2019-11-21|1405.82
#2019-11-22|1395.52
#2019-11-25|1412.04
#2019-11-26|1412.89
#2019-11-27|1410.82
#2019-11-28|1407.43
#2019-11-29|1413.61
#2019-12-02|1385.05
#2019-12-03|1380.19
#2019-12-04|1402.71
#2019-12-05|1400.65
#2019-12-06|1399.35
#2019-12-09|1379.45
#2019-12-10|1432.69
#2019-12-11|1443.65
#2019-12-12|1452.18
#2019-12-13|1463.68
#2019-12-16|1483.93
#2019-12-17|1473.63
#2019-12-18|1471.05
#2019-12-19|1468.73
#2019-12-20|1470.25
#2019-12-23|1473.26
#2019-12-24|1475.89
#2019-12-25|1475.89
#2019-12-26|1477.03
#2019-12-27|1488.52
#2019-12-30|1471.49
#2019-12-31|1474.71
#2020-01-01|1474.71
#2020-01-02|1483.52
#2020-01-03|1482.59
#2020-01-06|1489.09
#2020-01-07|1486.38
#2020-01-08|1489.83
#2020-01-09|1501.17
#2020-01-10|1510.25
#2020-01-13|1500.32
#2020-01-14|1493.51
#2020-01-15|1511.83
#2020-01-16|1507.96
#2020-01-17|1513.63
#2020-01-20|1506.98
#2020-01-21|1502.81
#2020-01-22|1467.32
#2020-01-23|1461.04
#2020-01-24|1451.90
#2020-01-27|1418.62
#2020-01-28|1433.55
#2020-01-29|1447.51
#2020-01-30|1437.27
#2020-01-31|1427.62
#2020-02-03|1437.34
#2020-02-04|1448.13
#2020-02-05|1461.71
#2020-02-06|1491.44
#2020-02-07|1486.80
#2020-02-10|1485.11
#2020-02-11|1492.24
#2020-02-12|1482.26
#2020-02-13|1470.74
#2020-02-14|1469.20
#2020-02-17|1471.32
#2020-02-18|1485.62
#2020-02-19|1493.00
#2020-02-20|1484.39
#2020-02-21|1492.50
#2020-02-24|1448.54
#2020-02-25|1428.36
#2020-02-26|1430.23
#2020-02-27|1407.43
#2020-02-28|1348.91
#2020-03-02|1378.84
#2020-03-03|1409.57
#2020-03-04|1447.49
#2020-03-05|1438.78
#2020-03-06|1386.28
#2020-03-09|1317.28
#2020-03-10|1271.85
#2020-03-11|1281.22
#2020-03-12|1158.58
#2020-03-13|1159.43
#2020-03-16|1177.70
#2020-03-17|1177.64
#2020-03-18|1150.94
#2020-03-19|1157.20
#2020-03-20|1156.15
#2020-03-23|1115.72
#2020-03-24|1177.93
#2020-03-25|1208.17
#2020-03-26|1234.78
#2020-03-27|1210.45
#2020-03-30|1234.91
#2020-03-31|1228.51
#2020-04-01|1200.07
#2020-04-02|1205.69
#2020-04-03|1213.08
#2020-04-06|1270.86
#2020-04-07|1283.48
#2020-04-08|1259.91
#2020-04-09|1271.87
#2020-04-10|1271.87
#2020-04-13|1267.45
#2020-04-14|1289.10
#2020-04-15|1269.32
#2020-04-16|1283.76
#2020-04-17|1323.91
#2020-04-20|1344.72
#2020-04-21|1328.18
#2020-04-22|1328.38
#2020-04-23|1341.56
#2020-04-24|1349.99
#2020-04-27|1393.08
#2020-04-28|1385.84
#2020-04-29|1381.63
#2020-04-30|1383.82
#2020-05-01|1390.83
#2020-05-04|1370.15
#2020-05-05|1400.00
#2020-05-06|1407.45
#2020-05-07|1394.35
#2020-05-08|1405.09
#2020-05-11|1398.81
#2020-05-12|1425.69
#2020-05-13|1392.90
#2020-05-14|1365.79
#2020-05-15|1363.79
#2020-05-18|1388.71
#2020-05-19|1385.70
#2020-05-20|1408.72
#2020-05-21|1391.08
#2020-05-22|1384.40
#2020-05-25|1404.24
#2020-05-26|1399.91
#2020-05-27|1395.92
#2020-05-28|1445.71
#2020-05-29|1440.06
#2020-06-01|1455.65
#2020-06-02|1466.66
#2020-06-03|1473.70
#2020-06-04|1489.80
#2020-06-05|1494.47
#2020-06-08|1487.40
#2020-06-09|1502.71
#2020-06-10|1495.92
#2020-06-11|1463.45
#2020-06-12|1444.67
#2020-06-15|1447.73
#2020-06-16|1473.77
#2020-06-17|1504.51
#2020-06-18|1488.39
#2020-06-19|1512.04
#2020-06-22|1502.35
#2020-06-23|1521.91
#2020-06-24|1470.10
#2020-06-25|1481.27
#2020-06-26|1471.38
#2020-06-29|1485.86
#2020-06-30|1469.12
#2020-07-01|1483.77
#2020-07-02|1496.79
#2020-07-03|1490.95
#2020-07-06|1520.17
#2020-07-07|1507.92
#2020-07-08|1497.20
#2020-07-09|1474.63
#2020-07-10|1471.98
#2020-07-13|1514.86
#2020-07-14|1511.97
#2020-07-15|1547.97
#2020-07-16|1541.85
#2020-07-17|1543.62
#2020-07-20|1559.88
#2020-07-21|1546.27
#2020-07-22|1548.16
#2020-07-23|1549.48
#2020-07-24|1515.79
#2020-07-27|1542.46
#2020-07-28|1543.55
#2020-07-29|1560.38
#2020-07-30|1540.21
#2020-07-31|1536.91
#2020-08-03|1542.82
#2020-08-04|1518.62
#2020-08-05|1530.29
#2020-08-06|1521.22
#2020-08-07|1526.40
#2020-08-10|1512.57
#2020-08-11|1532.20
#2020-08-12|1551.22
#2020-08-13|1543.79
#2020-08-14|1516.44
#2020-08-17|1542.32
#2020-08-18|1557.35
#2020-08-19|1560.83
#2020-08-20|1538.15
#2020-08-21|1521.55
#2020-08-24|1550.09
#2020-08-25|1554.14
#2020-08-26|1561.58
#2020-08-27|1522.85
#2020-08-28|1524.71
#2020-08-31|1530.63
#2020-09-01|1511.09
#2020-09-02|1521.14
#2020-09-03|1502.79
#2020-09-04|1477.16
#2020-09-07|1511.33
#2020-09-08|1502.69
#2020-09-09|1537.24
#2020-09-10|1530.53
#2020-09-11|1533.52
#2020-09-14|1530.53
#2020-09-15|1549.82
#2020-09-16|1546.28
#2020-09-17|1543.04
#2020-09-18|1557.14
#2020-09-21|1497.64
#2020-09-22|1472.54
#2020-09-23|1492.13
#2020-09-24|1484.74
#2020-09-25|1487.09
#2020-09-28|1513.66
#2020-09-29|1522.64
#2020-09-30|1517.39
#2020-10-01|1517.26
#2020-10-02|1530.61
#2020-10-05|1549.63
#2020-10-06|1528.94
#2020-10-07|1518.73
#2020-10-08|1535.19
#2020-10-09|1560.07
#2020-10-12|1560.15
#2020-10-13|1558.41
#2020-10-14|1553.67
#2020-10-15|1504.29
#2020-10-16|1526.76
#2020-10-19|1527.62
#2020-10-20|1528.54
#2020-10-21|1508.95
#2020-10-22|1500.98
#2020-10-23|1504.34
#2020-10-26|1491.92
#2020-10-27|1471.97
#2020-10-28|1418.60
#2020-10-29|1398.93
#2020-10-30|1389.64
#2020-11-02|1412.55
#2020-11-03|1450.18
#2020-11-04|1520.84
#2020-11-05|1535.07
#2020-11-06|1518.44
#2020-11-09|1536.82
#2020-11-10|1533.20
#2020-11-11|1559.49
#2020-11-12|1549.83
#2020-11-13|1547.15
#2020-11-16|1546.17
#2020-11-17|1543.37
#2020-11-18|1547.22
#2020-11-19|1534.78
#2020-11-20|1537.75
#2020-11-23|1514.37
#2020-11-24|1518.72
#2020-11-25|1523.00
#2020-11-26|1544.28
#2020-11-27|1554.54
#2020-11-30|1555.56
#2020-12-01|1565.05
#2020-12-02|1567.64
#2020-12-03|1565.37
#2020-12-04|1570.77
#2020-12-07|1565.07
#2020-12-08|1561.25
#2020-12-09|1549.44
#2020-12-10|1559.40
#2020-12-11|1521.50
#2020-12-14|1523.25
#2020-12-15|1503.62
#2020-12-16|1530.39
#2020-12-17|1540.78
#2020-12-18|1556.52
#2020-12-21|1523.58
#2020-12-22|1543.21
#2020-12-23|1541.14
#2020-12-24|1543.60
#2020-12-25|1543.60
#2020-12-28|1549.09
#2020-12-29|1560.98
#2020-12-30|1564.26
#2020-12-31|1547.52
#2021-01-01|1547.52
#2021-01-04|1567.39
#2021-01-05|1566.42
#2021-01-06|1560.20
#2021-01-07|1547.76
#2021-01-08|1568.72
#2021-01-11|1557.32
#2021-01-12|1553.00
#2021-01-13|1555.65
#2021-01-14|1569.51
#2021-01-15|1565.07
#2021-01-18|1572.78
#2021-01-19|1594.44
#2021-01-20|1589.70
#2021-01-21|1581.37
#2021-01-22|1586.13
#2021-01-25|1575.56
#2021-01-26|1580.33
#2021-01-27|1546.15
#2021-01-28|1546.29
#2021-01-29|1524.47
#2021-02-01|1544.59
#2021-02-02|1556.17
#2021-02-03|1540.15
#2021-02-04|1560.35
#2021-02-05|1588.25
#2021-02-08|1600.85
#2021-02-09|1615.96
#2021-02-10|1605.09
#2021-02-11|1591.76
#2021-02-12|1608.59
#2021-02-15|1611.79
#2021-02-16|1614.67
#2021-02-17|1598.50
#2021-02-18|1594.11
#2021-02-19|1578.57
#2021-02-22|1565.04
#2021-02-23|1562.81
#2021-02-24|1558.49
#2021-02-25|1551.04
#2021-02-26|1536.68
#2021-03-01|1541.78
#2021-03-02|1544.06
#2021-03-03|1520.85
#2021-03-04|1529.85
#2021-03-05|1514.43
#2021-03-08|1528.67
#2021-03-09|1547.42
#2021-03-10|1566.75
#2021-03-11|1578.57
#2021-03-12|1564.07
#2021-03-15|1580.68
#2021-03-16|1589.54
#2021-03-17|1571.69
#2021-03-18|1578.88
#2021-03-19|1586.69
#2021-03-22|1580.48
#2021-03-23|1575.84
#2021-03-24|1565.22
#2021-03-25|1577.18
#2021-03-26|1583.11
#2021-03-29|1591.97
#2021-03-30|1580.19
#2021-03-31|1593.60
#2021-04-01|1597.44
#2021-04-02|1597.44
#2021-04-05|1602.60
#2021-04-06|1612.88
#2021-04-07|1611.72
#2021-04-08|1625.26
#2021-04-09|1630.30
#2021-04-12|1633.71
#2021-04-13|1631.42
#2021-04-14|1636.80
#2021-04-15|1652.18
#2021-04-16|1656.56
#2021-04-19|1678.47
#2021-04-20|1677.22
#2021-04-21|1687.83
#2021-04-22|1689.95
#2021-04-23|1671.95
#2021-04-26|1677.07
#2021-04-27|1670.87
#2021-04-28|1695.05
#2021-04-29|1690.76
#2021-04-30|1677.83
#2021-05-03|1679.72
#2021-05-04|1665.41
#2021-05-05|1665.59
#2021-05-06|1665.77
#2021-05-07|1698.46
#2021-05-10|1702.49
#2021-05-11|1681.32
#2021-05-12|1676.49
#2021-05-13|1686.14
#2021-05-14|1704.39
#2021-05-17|1718.36
#2021-05-18|1722.90
#2021-05-19|1705.42
#2021-05-20|1735.48
#2021-05-21|1735.66
#2021-05-24|1740.93
#2021-05-25|1737.82
#2021-05-26|1749.07
#2021-05-27|1721.97
#2021-05-28|1735.24
#2021-05-31|1727.64
#2021-06-01|1713.74
#2021-06-02|1704.48
#2021-06-03|1695.38
#2021-06-04|1709.71
#2021-06-07|1718.40
#2021-06-08|1714.88
#2021-06-09|1731.46
#2021-06-10|1749.68
#2021-06-11|1757.88
#2021-06-14|1763.67
#2021-06-15|1760.53
#2021-06-16|1763.41
#2021-06-17|1739.74
#2021-06-18|1721.52
#2021-06-21|1731.29
#2021-06-22|1725.87
#2021-06-23|1732.90
#2021-06-24|1746.44
#2021-06-25|1761.90
#2021-06-28|1766.47
#2021-06-29|1761.64
#2021-06-30|1754.89
#2021-07-01|1750.34
#2021-07-02|1738.28
#2021-07-05|1727.94
#2021-07-06|1729.80
#2021-07-07|1741.81
#2021-07-08|1735.76
#2021-07-09|1755.33
#2021-07-12|1782.26
#2021-07-13|1777.40
#2021-07-14|1777.20
#2021-07-15|1748.96
#2021-07-16|1752.80
#2021-07-19|1732.81
#2021-07-20|1728.09
#2021-07-21|1735.13
#2021-07-22|1752.29
#2021-07-23|1761.88
#2021-07-26|1755.28
#2021-07-27|1750.89
#2021-07-28|1756.61
#2021-07-29|1760.53
#2021-07-30|1781.65
#2021-08-02|1798.83
#2021-08-03|1796.86
#2021-08-04|1775.42
#2021-08-05|1793.04
#2021-08-06|1790.34
#2021-08-09|1802.48
#2021-08-10|1781.86
#2021-08-11|1783.23
#2021-08-12|1791.92
#2021-08-13|1801.58
#2021-08-16|1806.03
#2021-08-17|1815.83
#2021-08-18|1819.12
#2021-08-19|1812.10
#2021-08-20|1825.72
#2021-08-23|1832.49
#2021-08-24|1821.19
#2021-08-25|1816.95
#2021-08-26|1817.91
#2021-08-27|1826.18
#2021-08-30|1835.81
#2021-08-31|1840.42
#2021-09-01|1863.78
#2021-09-02|1874.82
#2021-09-03|1863.15
#2021-09-06|1873.75
#2021-09-07|1863.48
#2021-09-08|1837.64
#2021-09-09|1823.45
#2021-09-10|1810.93
#2021-09-13|1782.99
#2021-09-14|1798.43
#2021-09-15|1786.50
#2021-09-16|1792.06
#2021-09-17|1785.53
#2021-09-20|1780.07
#2021-09-21|1798.71
#2021-09-22|1799.62
#2021-09-23|1807.13
#2021-09-24|1771.49
#2021-09-27|1748.88
#2021-09-28|1718.69
#2021-09-29|1740.02
#2021-09-30|1728.24
#2021-10-01|1714.40
#2021-10-04|1714.46
#2021-10-05|1723.63
#2021-10-06|1700.85
#2021-10-07|1718.05
#2021-10-08|1708.88
#2021-10-11|1699.81
#2021-10-12|1686.13
#2021-10-13|1703.53
#2021-10-14|1715.07
#2021-10-15|1723.66
#2021-10-18|1722.55
#2021-10-19|1734.59
#2021-10-20|1757.39
#2021-10-21|1752.69
#2021-10-22|1765.38
#2021-10-25|1767.92
#2021-10-26|1772.47
#2021-10-27|1761.28
#2021-10-28|1786.64
#2021-10-29|1790.17
#2021-11-01|1831.01
#2021-11-02|1850.02
#2021-11-03|1864.68
#2021-11-04|1858.45
#2021-11-05|1821.64
#2021-11-08|1830.50
#2021-11-09|1823.49
#2021-11-10|1818.12
#2021-11-11|1814.16
#2021-11-12|1812.16
#2021-11-15|1823.70
#2021-11-16|1823.98
#2021-11-17|1823.48
#2021-11-18|1822.69
#2021-11-19|1832.95
#2021-11-22|1817.49
#2021-11-23|1784.90
#2021-11-24|1769.91
#2021-11-25|1773.33
#2021-11-26|1766.35
#2021-11-29|1767.46
#2021-11-30|1739.05
#2021-12-01|1769.88
#2021-12-02|1728.95
#2021-12-03|1714.39
#2021-12-06|1714.90
#2021-12-07|1752.00
#2021-12-08|1752.91
#2021-12-09|1751.16
#2021-12-10|1777.51
#2021-12-13|1765.09
#2021-12-14|1735.58
#2021-12-15|1761.50
#2021-12-16|1782.36
#2021-12-17|1757.89
#2021-12-20|1760.47
#2021-12-21|1765.78
#2021-12-22|1793.00
#2021-12-23|1793.17
#2021-12-24|1791.62
#2021-12-27|1805.40
#2021-12-28|1810.27
#2021-12-29|1816.95
#2021-12-30|1822.60
#2021-12-31|1816.55
#2022-01-03|1808.36
#2022-01-04|1784.12
#2022-01-05|1790.33
#2022-01-06|1750.84
#2022-01-07|1747.89
#2022-01-10|1721.91
#2022-01-11|1746.20
#2022-01-12|1756.70
#2022-01-13|1740.30
#2022-01-14|1737.80
#2022-01-17|1760.95
#2022-01-18|1736.77
#2022-01-19|1744.05
#2022-01-20|1764.60
#2022-01-21|1727.94
#2022-01-24|1665.77
#2022-01-25|1664.90
#2022-01-26|1685.18
#2022-01-27|1687.62
#2022-01-28|1685.50
#2022-01-31|1681.72
#2022-02-01|1697.71
#2022-02-02|1723.22
#2022-02-03|1714.45
#2022-02-04|1705.75
#2022-02-07|1740.30
#2022-02-08|1733.17
#2022-02-09|1751.58
#2022-02-10|1740.48
#2022-02-11|1718.03
#2022-02-14|1669.49
#2022-02-15|1714.92
#2022-02-16|1706.26
#2022-02-17|1704.54
#2022-02-18|1687.08
#2022-02-21|1670.56
#2022-02-22|1667.52
#2022-02-23|1678.81
#2022-02-24|1600.51
#2022-02-25|1669.82
#2022-02-28|1658.18
#2022-03-01|1609.66
#2022-03-02|1593.46
#2022-03-03|1566.76
#2022-03-04|1501.45
#2022-03-07|1496.70
#2022-03-08|1515.66
#2022-03-09|1618.65
#2022-03-10|1580.62
#2022-03-11|1591.55
#2022-03-14|1609.31
#2022-03-15|1612.17
#2022-03-16|1646.80
#2022-03-17|1683.06
#2022-03-18|1667.64
#2022-03-21|1666.12
#2022-03-22|1676.23
#2022-03-23|1663.56
#2022-03-24|1652.70
#2022-03-25|1639.43
#2022-03-28|1651.55
#2022-03-29|1683.51
#2022-03-30|1704.62
#2022-03-31|1670.87
#2022-04-01|1675.03
#2022-04-04|1697.29
#2022-04-05|1704.84
#2022-04-06|1696.99
#2022-04-07|1712.74
#2022-04-08|1751.66
#2022-04-11|1763.16
#2022-04-12|1719.94
#2022-04-13|1720.78
#2022-04-14|1716.84
#2022-04-15|1716.84
#2022-04-18|1719.55
#2022-04-19|1706.64
#2022-04-20|1727.24
#2022-04-21|1732.57
#2022-04-22|1683.60
#2022-04-25|1658.41
#2022-04-26|1636.32
#2022-04-27|1628.74
#2022-04-28|1630.83
#2022-04-29|1629.76
#2022-05-02|1612.47
#2022-05-03|1619.75
#2022-05-04|1595.13
#2022-05-05|1595.28
#2022-05-06|1589.62
#2022-05-09|1562.58
#2022-05-10|1557.33
#2022-05-11|1566.47
#2022-05-12|1531.24
#2022-05-13|1571.87
#2022-05-16|1572.78
#2022-05-17|1599.02
#2022-05-18|1586.57
#2022-05-19|1592.15
#2022-05-20|1612.54
#2022-05-23|1648.32
#2022-05-24|1647.71
#2022-05-25|1644.69
#2022-05-26|1655.12
#2022-05-27|1663.02
#2022-05-30|1662.29
#2022-05-31|1630.85
#2022-06-01|1613.61
#2022-06-02|1633.81
#2022-06-03|1640.03
#2022-06-06|1641.50
#2022-06-07|1633.73
#2022-06-08|1624.53
#2022-06-09|1590.40
#2022-06-10|1543.55
#2022-06-13|1493.43
#2022-06-14|1463.91
#2022-06-15|1467.24
#2022-06-16|1463.14
#2022-06-17|1476.29
#2022-06-20|1503.43
#2022-06-21|1499.57
#2022-06-22|1514.36
#2022-06-23|1518.21
#2022-06-24|1586.21
#2022-06-27|1576.20
#2022-06-28|1563.16
#2022-06-29|1563.79
#2022-06-30|1519.30
#2022-07-01|1525.21
#2022-07-04|1529.33
#2022-07-05|1493.15
#2022-07-06|1509.24
#2022-07-07|1518.99
#2022-07-08|1525.21
#2022-07-11|1524.36
#2022-07-12|1516.88
#2022-07-13|1518.78
#2022-07-14|1491.60
#2022-07-15|1537.53
#2022-07-18|1543.32
#2022-07-19|1575.36
#2022-07-20|1551.91
#2022-07-21|1551.17
#2022-07-22|1556.26
#2022-07-25|1551.15
#2022-07-26|1545.01
#2022-07-27|1535.44
#2022-07-28|1551.92
#2022-07-29|1541.36
#2022-08-01|1538.88
#2022-08-02|1543.78
#2022-08-03|1541.96
#2022-08-04|1556.20
#2022-08-05|1554.38
#2022-08-08|1562.70
#2022-08-09|1544.42
#2022-08-10|1500.88
#2022-08-11|1481.10
#2022-08-12|1468.36
#2022-08-15|1468.72
#2022-08-16|1471.66
#2022-08-17|1424.67
#2022-08-18|1420.34
#2022-08-19|1401.76
#2022-08-22|1385.35
#2022-08-23|1366.82
#2022-08-24|1377.19
#2022-08-25|1369.68
#2022-08-26|1369.10
#2022-08-29|1350.97
#2022-08-30|1361.39
#2022-08-31|1359.18
#2022-09-01|1323.33
#2022-09-02|1348.75
#2022-09-05|1322.60
#2022-09-06|1321.69
#2022-09-07|1329.47
#2022-09-08|1337.04
#2022-09-09|1363.02
#2022-09-12|1395.38
#2022-09-13|1354.36
#2022-09-14|1342.50
#2022-09-15|1339.16
#2022-09-16|1325.61
#2022-09-19|1306.30
#2022-09-20|1289.77
#2022-09-21|1273.54
#2022-09-22|1239.07
#2022-09-23|1224.16
#2022-09-26|1208.54
#2022-09-27|1203.86
#2022-09-28|1221.50
#2022-09-29|1223.24
#2022-09-30|1235.83
#2022-10-03|1259.81
#2022-10-04|1314.13
#2022-10-05|1305.85
#2022-10-06|1290.50
#2022-10-07|1277.81
#2022-10-10|1264.42
#2022-10-11|1282.49
#2022-10-12|1274.17
#2022-10-13|1279.59
#2022-10-14|1303.88
#2022-10-17|1326.30
#2022-10-18|1331.40
#2022-10-19|1299.33
#2022-10-20|1315.44
#2022-10-21|1300.08
#2022-10-24|1336.16
#2022-10-25|1363.93
#2022-10-26|1390.40
#2022-10-27|1371.92
#2022-10-28|1384.06
#2022-10-31|1383.16
#2022-11-01|1378.76
#2022-11-02|1377.20
#2022-11-03|1355.65
#2022-11-04|1389.81
#2022-11-07|1406.12
#2022-11-08|1419.35
#2022-11-09|1418.19
#2022-11-10|1468.50
#2022-11-11|1448.01
#2022-11-14|1461.91
#2022-11-15|1470.77
#2022-11-16|1469.10
#2022-11-17|1448.58
#2022-11-18|1477.95
#2022-11-21|1475.09
#2022-11-22|1477.96
#2022-11-23|1489.39
#2022-11-24|1503.49
#2022-11-25|1508.73
#2022-11-28|1510.07
#2022-11-29|1500.12
#2022-11-30|1480.36
#2022-12-01|1525.99
#2022-12-02|1516.73
#2022-12-05|1514.28
#2022-12-06|1503.27
#2022-12-07|1547.27
#2022-12-08|1538.05
#2022-12-09|1538.52
#2022-12-12|1539.49
#2022-12-13|1569.16
#2022-12-14|1581.63
#2022-12-15|1539.96
#2022-12-16|1504.83
#2022-12-19|1512.20
#2022-12-20|1517.59
#2022-12-21|1545.78
#2022-12-22|1542.02
#2022-12-23|1538.49
#2022-12-26|1538.49
#2022-12-27|1541.45
#2022-12-28|1529.25
#2022-12-29|1559.86
#2022-12-30|1538.19
#2023-01-02|1558.53
#2023-01-03|1546.45
#2023-01-04|1565.09
#2023-01-05|1531.79
#2023-01-06|1555.07
#2023-01-09|1574.40
#2023-01-10|1558.81
#2023-01-11|1564.72
#2023-01-12|1568.28
#2023-01-13|1591.06
#2023-01-16|1599.02
#2023-01-17|1604.22
#2023-01-18|1600.48
#2023-01-19|1574.50
#2023-01-20|1583.92
#2023-01-23|1582.15
#2023-01-24|1565.79
#2023-01-25|1573.65
#2023-01-26|1563.23
#2023-01-27|1554.46
#2023-01-30|1561.16
#2023-01-31|1560.65
#2023-02-01|1561.29
#2023-02-02|1562.61
#2023-02-03|1560.47
#2023-02-06|1530.89
#2023-02-07|1538.22
#2023-02-08|1556.32
#2023-02-09|1564.68
#2023-02-10|1536.78
#2023-02-13|1543.49
#2023-02-14|1545.38
#2023-02-15|1550.91
#2023-02-16|1547.21
#2023-02-17|1552.60
#2023-02-20|1560.78
#2023-02-21|1564.22
#2023-02-22|1556.05
#2023-02-23|1530.66
#2023-02-24|1511.52
#2023-02-27|1527.81
#2023-02-28|1505.81
#2023-03-01|1496.26
#2023-03-02|1500.41
#2023-03-03|1503.53
#2023-03-06|1518.87
#2023-03-07|1505.75
#2023-03-08|1489.80
#2023-03-09|1499.48
#2023-03-10|1505.84
#2023-03-13|1491.00
#2023-03-14|1502.02
#2023-03-15|1472.79
#2023-03-16|1503.45
#2023-03-17|1498.22
#2023-03-20|1511.70
#2023-03-21|1529.58
#2023-03-22|1538.91
#2023-03-23|1598.08
#2023-03-24|1588.32
#2023-03-27|1607.62
#2023-03-28|1615.60
#2023-03-29|1629.99
#2023-03-30|1639.36
#2023-03-31|1639.21
#2023-04-03|1627.16
#2023-04-04|1638.38
#2023-04-05|1659.97
#2023-04-06|1676.25
#2023-04-07|1676.25
#2023-04-10|1663.36
#2023-04-11|1669.65
#2023-04-12|1688.39
#2023-04-13|1710.73
#2023-04-14|1709.30
#2023-04-17|1688.02
#2023-04-18|1685.94
#2023-04-19|1696.88
#2023-04-20|1689.08
#2023-04-21|1733.07
#2023-04-24|1738.14
#2023-04-25|1741.23
#2023-04-26|1725.42
#2023-04-27|1710.19
#2023-04-28|1696.66
#2023-05-01|1687.52
#2023-05-02|1660.32
#2023-05-03|1691.07
#2023-05-04|1696.50
#2023-05-05|1726.49
#2023-05-08|1716.54
#2023-05-09|1701.89
#2023-05-10|1688.11
#2023-05-11|1686.30
#2023-05-12|1680.75
#2023-05-15|1682.91
#2023-05-16|1692.57
#2023-05-17|1668.20
#2023-05-18|1672.83
#2023-05-19|1686.03
#2023-05-22|1673.57
#2023-05-23|1669.46
#2023-05-24|1656.65
#2023-05-25|1626.30
#2023-05-26|1638.16
#2023-05-29|1631.16
#2023-05-30|1612.90
#2023-05-31|1588.77
#2023-06-01|1590.54
#2023-06-02|1614.53
#2023-06-05|1603.18
#2023-06-06|1616.10
#2023-06-07|1603.40
#2023-06-08|1616.51
#2023-06-09|1610.05
#2023-06-12|1601.12
#2023-06-13|1603.92
#2023-06-14|1614.14
#2023-06-15|1623.22
#2023-06-16|1659.63
#2023-06-19|1629.41
#2023-06-20|1652.69
#2023-06-21|1657.37
#2023-06-22|1656.58
#2023-06-23|1647.56
#2023-06-26|1641.61
#2023-06-27|1650.96
#2023-06-28|1669.09
#2023-06-29|1643.36
#2023-06-30|1665.03
#2023-07-03|1657.97
#2023-07-04|1653.20
#2023-07-05|1659.78
#2023-07-06|1612.64
#2023-07-07|1619.38
#2023-07-10|1627.73
#2023-07-11|1633.47
#2023-07-12|1658.76
#2023-07-13|1667.01
#2023-07-14|1682.21
#2023-07-17|1680.65
#2023-07-18|1703.09
#2023-07-19|1698.23
#2023-07-20|1718.27
#2023-07-21|1731.43
#2023-07-24|1715.24
#2023-07-25|1706.60
#2023-07-26|1687.82
#2023-07-27|1708.62
#2023-07-28|1696.95
#2023-07-31|1722.89
#2023-08-01|1692.41
#2023-08-02|1656.79
#2023-08-03|1629.17
#2023-08-04|1659.58
#2023-08-07|1661.20
#2023-08-08|1660.60
#2023-08-09|1682.17
#2023-08-10|1710.21
#2023-08-11|1683.59
#2023-08-14|1680.76
#2023-08-15|1674.83
#2023-08-16|1660.17
#2023-08-17|1662.96
#2023-08-18|1659.42
#2023-08-21|1671.03
#2023-08-22|1683.38
#2023-08-23|1674.65
#2023-08-24|1662.90
#2023-08-25|1657.41
#2023-08-28|1676.73
#2023-08-29|1686.91
#2023-08-30|1693.02
#2023-08-31|1674.79
#2023-09-01|1667.10
#2023-09-04|1661.21
#2023-09-05|1651.90
#2023-09-06|1638.16
#2023-09-07|1656.58
#2023-09-08|1663.05
#2023-09-11|1684.69
#2023-09-12|1674.42
#2023-09-13|1677.73
#2023-09-14|1684.13
#2023-09-15|1685.56
#2023-09-18|1667.40
#2023-09-19|1666.31
#2023-09-20|1700.55
#2023-09-21|1657.80
#2023-09-22|1648.51
#2023-09-25|1632.77
#2023-09-26|1627.49
#2023-09-27|1601.93
#2023-09-28|1603.94
#2023-09-29|1621.50
#2023-10-02|1604.72
#2023-10-03|1593.93
#2023-10-04|1601.29
#2023-10-05|1616.84
#2023-10-06|1616.79
#2023-10-09|1616.07
#2023-10-10|1632.70
#2023-10-11|1641.99
#2023-10-12|1636.76
#2023-10-13|1605.03
#2023-10-16|1621.19
#2023-10-17|1614.10
#2023-10-18|1587.42
#2023-10-19|1561.36
#2023-10-20|1561.49
#2023-10-23|1570.44
#2023-10-24|1580.41
#2023-10-25|1596.37
#2023-10-26|1573.02
#2023-10-27|1408.89
#2023-10-30|1440.68
#2023-10-31|1459.94
#2023-11-01|1470.52
#2023-11-02|1499.60
#2023-11-03|1498.34
#2023-11-06|1489.57
#2023-11-07|1475.95
#2023-11-08|1498.95
#2023-11-09|1505.57
#2023-11-10|1483.88
#2023-11-13|1493.91
#2023-11-14|1523.82
#2023-11-15|1514.30
#2023-11-16|1524.94
#2023-11-17|1542.32
#2023-11-20|1534.85
#2023-11-21|1534.73
#2023-11-22|1527.74
#2023-11-23|1545.21
#2023-11-24|1552.12
#2023-11-27|1549.17
#2023-11-28|1545.44
#2023-11-29|1540.04
#2023-11-30|1531.29
#2023-12-01|1532.25
#2023-12-04|1537.00
#2023-12-05|1536.97
#2023-12-06|1537.26
#2023-12-07|1527.51
#2023-12-08|1540.20
#2023-12-11|1554.67
#2023-12-12|1560.39
#2023-12-13|1574.40
#2023-12-14|1607.73
#2023-12-15|1595.07
#2023-12-18|1599.12
#2023-12-19|1616.66
#2023-12-20|1615.63
#2023-12-21|1613.29
#2023-12-22|1622.56
#2023-12-25|1622.56
#2023-12-26|1624.62
#2023-12-27|1632.30
#2023-12-28|1633.18
#2023-12-29|1631.03
#2024-01-01|1631.03
#2024-01-02|1629.90
#2024-01-03|1623.92
#2024-01-04|1638.14
#2024-01-05|1652.87
#2024-01-08|1668.90
#2024-01-09|1670.27
#2024-01-10|1672.98
#2024-01-11|1665.66
#2024-01-12|1679.41
#2024-01-15|1642.27
#2024-01-16|1636.29
#2024-01-17|1626.97
#2024-01-18|1630.09
#2024-01-19|1626.10
#2024-01-22|1631.61
#2024-01-23|1605.03
#2024-01-24|1618.33
#2024-01-25|1602.46
#2024-01-26|1619.95
#2024-01-29|1619.68
#2024-01-30|1623.50
#2024-01-31|1637.45
#2024-02-01|1593.44
#2024-02-02|1562.08
#2024-02-05|1552.78
#2024-02-06|1561.09
#2024-02-07|1570.36
#2024-02-08|1559.45
#2024-02-09|1575.05
#2024-02-12|1573.31
#2024-02-13|1553.99
#2024-02-14|1563.08
#2024-02-15|1571.90
#2024-02-16|1575.82
#2024-02-19|1577.42
#2024-02-20|1591.00
#2024-02-21|1592.61
#2024-02-22|1615.92
#2024-02-23|1633.21
#2024-02-26|1632.62
#2024-02-27|1626.71
#2024-02-28|1627.44
#2024-02-29|1612.95
#2024-03-01|1614.68
#2024-03-04|1618.65
#2024-03-05|1630.98
#2024-03-06|1633.59
#2024-03-07|1654.73
#2024-03-08|1662.15
#2024-03-11|1663.75
#2024-03-12|1666.37
#2024-03-13|1674.08
#2024-03-14|1668.23
#2024-03-15|1666.97
#2024-03-18|1657.01
#2024-03-19|1653.49
#2024-03-20|1658.22
#2024-03-21|1665.36
#2024-03-22|1663.52
#2024-03-25|1677.04
#2024-03-26|1691.26
#2024-03-27|1696.99
#2024-03-28|1686.58
#2024-03-29|1686.58
#2024-04-01|1677.92
#2024-04-02|1652.73
#2024-04-03|1670.62
#2024-04-04|1663.09
#2024-04-05|1630.15
#2024-04-08|1645.58
#2024-04-09|1646.67
#2024-04-10|1628.84
#2024-04-11|1614.48
#2024-04-12|1598.54
#2024-04-15|1611.52
#2024-04-16|1600.18
#2024-04-17|1587.42
#2024-04-18|1581.84
#2024-04-19|1593.82
#2024-04-22|1602.35
#2024-04-23|1626.45
#2024-04-24|1608.16
#2024-04-25|1638.55
#2024-04-26|1636.32
#2024-04-29|1645.70
#2024-04-30|1648.44
#2024-05-01|1647.05
#2024-05-02|1637.01
#2024-05-03|1646.77
#2024-05-06|1643.56
#2024-05-07|1670.74
#2024-05-08|1676.37
#2024-05-09|1687.34
#2024-05-10|1697.45
#2024-05-13|1712.41
#2024-05-14|1708.55
#2024-05-15|1714.14
#2024-05-16|1704.62
#2024-05-17|1697.66
#2024-05-20|1698.41
#2024-05-21|1704.55
#2024-05-22|1708.88
#2024-05-23|1701.56
#2024-05-24|1694.14
#2024-05-27|1702.39
#2024-05-28|1679.96
#2024-05-29|1650.87
#2024-05-30|1667.97
#2024-05-31|1685.11
#2024-06-03|1690.63
#2024-06-04|1692.79
#2024-06-05|1704.64
#2024-06-06|1708.79
#2024-06-07|1700.54
#2024-06-10|1675.57
#2024-06-11|1664.92
#2024-06-12|1687.13
#2024-06-13|1649.72
#2024-06-14|1603.85
#2024-06-17|1633.54
#2024-06-18|1649.30
#2024-06-19|1617.57
#2024-06-20|1641.41
#2024-06-21|1629.03
#2024-06-24|1655.30
#2024-06-25|1652.54
#2024-06-26|1647.34
#2024-06-27|1631.06
#2024-06-28|1625.53
#2024-07-01|1646.41
#2024-07-02|1628.50
#2024-07-03|1641.00
#2024-07-04|1660.82
#2024-07-05|1661.55
#2024-07-08|1665.72
#2024-07-09|1652.06
#2024-07-10|1669.28
#2024-07-11|1694.71
#2024-07-12|1716.92
#2024-07-15|1685.96
#2024-07-16|1672.13
#2024-07-17|1657.78
#2024-07-18|1666.85
#2024-07-19|1654.51
#2024-07-22|1678.26
#2024-07-23|1668.31
#2024-07-24|1676.49
#2024-07-25|1707.77
#2024-07-26|1747.14
#2024-07-29|1731.88
#2024-07-30|1741.34
#2024-07-31|1744.52
#2024-08-01|1734.39
#2024-08-02|1755.65
#2024-08-05|1739.35
#2024-08-06|1722.88
#2024-08-07|1749.41
#2024-08-08|1745.49
#2024-08-09|1754.73
#2024-08-12|1746.02
#2024-08-13|1769.19
#2024-08-14|1791.63
#2024-08-15|1791.66
#2024-08-16|1799.17
#2024-08-19|1809.44
#2024-08-20|1814.14
#2024-08-21|1827.32
#2024-08-22|1832.93
#2024-08-23|1860.01
#2024-08-26|1863.08
#2024-08-27|1859.46
#2024-08-28|1860.32
#2024-08-29|1856.87
#2024-08-30|1851.46
#2024-09-02|1885.78
#2024-09-03|1873.05
#2024-09-04|1892.43
#2024-09-05|1871.75
#2024-09-06|1876.91
#2024-09-09|1890.17
#2024-09-10|1879.41
#2024-09-11|1864.03
#2024-09-12|1849.59
#2024-09-13|1863.54
#2024-09-16|1867.40
#2024-09-17|1855.83
#2024-09-18|1851.92
#2024-09-19|1880.30
#2024-09-20|1856.13
#2024-09-23|1851.27
#2024-09-24|1867.99
#2024-09-25|1858.35
#2024-09-26|1872.08
#2024-09-27|1899.17
#2024-09-30|1888.38
#2024-10-01|1879.88
#2024-10-02|1856.22
#2024-10-03|1819.19
#2024-10-04|1832.48
#2024-10-07|1832.04
#2024-10-08|1828.53
#2024-10-09|1836.04
#2024-10-10|1818.04
#2024-10-11|1828.35
#2024-10-14|1841.40
#2024-10-15|1830.70
#2024-10-16|1819.48
#2024-10-17|1829.10
#2024-10-18|1833.84
#2024-10-21|1814.67
#2024-10-22|1801.24
#2024-10-23|1791.73
#2024-10-24|1781.46
#2024-10-25|1811.80
#2024-10-28|1814.52
#2024-10-29|1795.12
#2024-10-30|1785.00
#2024-10-31|1770.27
#2024-11-01|1793.19
#2024-11-04|1810.37
#2024-11-05|1798.06
#2024-11-06|1764.57
#2024-11-07|1785.32
#2024-11-08|1773.36
#2024-11-11|1767.02
#2024-11-12|1736.77
#2024-11-13|1723.32
#2024-11-14|1734.48
#2024-11-15|1691.65
#2024-11-18|1699.23
#2024-11-19|1712.09
#2024-11-20|1696.15
#2024-11-21|1691.40
#2024-11-22|1708.75
#2024-11-25|1717.62
#2024-11-26|1696.62
#2024-11-27|1715.24
#2024-11-28|1705.35
#2024-11-29|1709.93
#2024-12-02|1693.64
#2024-12-03|1692.66
#2024-12-04|1695.76
#2024-12-05|1706.31
#2024-12-06|1712.36
#2024-12-09|1714.65
#2024-12-10|1692.21
#2024-12-11|1698.80
#2024-12-12|1692.09
#2024-12-13|1679.66
#2024-12-16|1685.60
#2024-12-17|1707.75
#2024-12-18|1708.34
#2024-12-19|1681.66
#2024-12-20|1681.69
#2024-12-23|1688.80
#2024-12-24|1688.83
#2024-12-25|1688.83
#2024-12-26|1691.67
#2024-12-27|1717.58
#2024-12-30|1701.96
#2024-12-31|1715.11
#2025-01-01|1715.11
#2025-01-02|1703.12
#2025-01-03|1679.87
#2025-01-06|1728.81
#2025-01-07|1744.12
#2025-01-08|1723.82
#2025-01-09|1736.63
#2025-01-10|1719.89
#2025-01-13|1703.05
#2025-01-14|1698.06
#2025-01-15|1734.69
#2025-01-16|1763.40
#2025-01-17|1776.37
#2025-01-20|1804.00
#2025-01-21|1820.04
#2025-01-22|1830.35
#2025-01-23|1839.31
#2025-01-24|1868.31
#2025-01-27|1883.88
#2025-01-28|1885.09
#2025-01-29|1893.14
#2025-01-30|1921.33
#2025-01-31|1923.91
#2025-02-03|1904.69
#2025-02-04|1909.70
#2025-02-05|1933.53
#2025-02-06|1923.75
#2025-02-07|1912.10
#2025-02-10|1919.13
#2025-02-11|1933.58
#2025-02-12|1944.39
#2025-02-13|2013.74
#2025-02-14|2006.97
#2025-02-17|2002.95
#2025-02-18|1997.20
#2025-02-19|1978.71
#2025-02-20|1992.91
#2025-02-21|1988.29
#2025-02-24|1977.18
#2025-02-25|1966.36
#2025-02-26|1982.89
#2025-02-27|1980.70
#2025-02-28|1970.38
#2025-03-03|2020.25
#2025-03-04|2038.47
#2025-03-05|2067.89
#2025-03-06|2065.42
#2025-03-07|2075.01
#2025-03-10|2070.76
#2025-03-11|2041.12
#2025-03-12|2040.48
#2025-03-13|2009.84
#2025-03-14|2009.04
#2025-03-17|2041.87
#2025-03-18|2044.30
#2025-03-19|2041.08
#2025-03-20|2022.87
#2025-03-21|2015.07
#2025-03-24|1998.09
#2025-03-25|2015.20
#2025-03-26|1974.58
#2025-03-27|1970.87
#2025-03-28|1984.39
#2025-03-31|1958.56
#2025-04-01|1967.00
#2025-04-02|1959.29
#2025-04-03|1900.49
#2025-04-04|1862.54
#2025-04-07|1766.92
#2025-04-08|1815.91
#2025-04-09|1741.27
#2025-04-10|1811.22
#2025-04-11|1844.44
#2025-04-14|1897.33
#2025-04-15|1904.73
#2025-04-16|1900.35
#2025-04-17|1885.48
#2025-04-18|1885.48
#2025-04-21|1910.07
#2025-04-22|1927.89
#2025-04-23|1951.12
#2025-04-24|1942.14
#2025-04-25|1933.76
#2025-04-28|1936.28
#2025-04-29|1952.17
#2025-04-30|1977.65
#2025-05-01|1962.69
#2025-05-02|2017.55
#2025-05-05|1992.15
#2025-05-06|1971.55
#2025-05-07|1914.85
#2025-05-08|1900.81
#2025-05-09|1907.20
#2025-05-12|1914.86
#2025-05-13|1921.95
#2025-05-14|1905.11
#2025-05-15|1921.24
#2025-05-16|1959.70
#2025-05-19|1981.32
#2025-05-20|2002.21
#2025-05-21|2012.55
#2025-05-22|2001.92
#2025-05-23|1960.97
#2025-05-26|1992.93
#2025-05-27|1980.29
#2025-05-28|1955.03
#2025-05-29|1956.80
#2025-05-30|1904.42
#2025-06-02|1900.90
#2025-06-03|1901.00
#2025-06-04|1910.35
#2025-06-05|1923.77
#2025-06-06|1932.43
#2025-06-09|1928.61
#2025-06-10|1941.38
#2025-06-11|1938.69
#2025-06-12|1959.95
#2025-06-13|1926.03
#2025-06-16|1929.39
#2025-06-17|1897.38
#2025-06-18|1873.49
#2025-06-19|1867.02
#2025-06-20|1877.56
#2025-06-23|1876.06
#2025-06-24|1905.88
#2025-06-25|1877.66
#2025-06-26|1871.57
#2025-06-27|1884.90
#2025-06-30|1879.38
#2025-07-01|1902.68
#2025-07-02|1914.16
#2025-07-03|1897.09
#2025-07-04|1903.33
#2025-07-07|1895.89
#2025-07-08|1906.23
#2025-07-09|1953.38
#2025-07-10|1952.90
#2025-07-11|1915.30
#2025-07-14|1921.11
#2025-07-15|1895.58
#2025-07-16|1899.17
#2025-07-17|1906.03
#2025-07-18|1909.90
#2025-07-21|1908.17
#2025-07-22|1909.19
#2025-07-23|1948.88
#2025-07-24|1970.10
#2025-07-25|1975.50
#2025-07-28|1950.40
#2025-07-29|1990.48
#2025-07-30|1960.57
#2025-07-31|1891.73
#2025-08-01|1904.41
#2025-08-04|1927.39
#2025-08-05|1918.23
#2025-08-06|1886.14
#2025-08-07|1911.34
#2025-08-08|1920.59
#2025-08-11|1911.96
#2025-08-12|1935.95
#2025-08-13|1990.57
#2025-08-14|1990.18
#2025-08-15|2029.05
#2025-08-18|2030.61
#2025-08-19|2055.18
#2025-08-20|2073.11
#2025-08-21|2057.15
#2025-08-22|2075.28
#2025-08-25|2043.18
#2025-08-26|2020.53
#2025-08-27|2013.88
#2025-08-28|2004.08
#2025-08-29|1990.08
#2025-09-01|1988.95
#2025-09-02|1965.02
#2025-09-03|1988.98
#2025-09-04|1914.05
#2025-09-05|1937.56
#2025-09-08|1939.80
#2025-09-09|1950.23
#2025-09-10|1959.66
#2025-09-11|1970.97
#2025-09-12|1963.63
#2025-09-15|1961.17
#2025-09-16|1980.87
#2025-09-17|1986.29
#2025-09-18|1997.11
#2025-09-19|1996.24
#2025-09-22|1999.65
#2025-09-23|1991.03
#2025-09-24|1968.56
#2025-09-25|1919.72
#2025-09-26|1948.49
#2025-09-29|1965.77
#2025-09-30|1979.48
#2025-10-01|2060.82
#2025-10-02|2064.16
#2025-10-03|2099.05
#2025-10-06|2059.85
#2025-10-07|2040.03
#2025-10-08|2036.53
#2025-10-09|2032.72
#2025-10-10|1998.35
#2025-10-13|2004.22
#2025-10-14|1998.32
#2025-10-15|2001.51
#2025-10-16|2060.03
#2025-10-17|2171.75
#2025-10-20|2178.11
#2025-10-21|2173.20
#2025-10-22|2167.42
#2025-10-23|2169.41
#2025-10-24|2199.82
#2025-10-27|2201.45
#2025-10-28|2197.37
#2025-10-29|2208.94
#2025-10-30|2192.81
#2025-10-31|2177.78
#2025-11-03|2162.28
#2025-11-04|2146.97
#2025-11-05|2128.88
#2025-11-06|2129.17
#2025-11-07|2119.61
#2025-11-10|2142.01
#2025-11-11|2190.56
#2025-11-12|2219.42
#2025-11-13|2229.22
#2025-11-14|2210.59
#2025-11-17|2198.39
#2025-11-18|2154.35
#2025-11-19|2121.02
#2025-11-20|2118.17
#2025-11-21|2111.01
#2025-11-24|2108.59
#2025-11-25|2138.53
#2025-11-26|2154.94
#2025-11-27|2153.55
#2025-11-28|2139.85
#2025-12-01|2148.29
#2025-12-02|2139.90
#2025-12-03|2148.88
#2025-12-04|2121.18
#2025-12-05|2118.98
#2025-12-08|2100.47