Table Data - NASDAQ India Health Care Total Return Index
| Title | NASDAQ India Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQIN20T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQIN20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 153.00 |
| 2001-04-02 | 145.95 |
| 2001-04-03 | 150.01 |
| 2001-04-04 | 147.52 |
| 2001-04-05 | 147.52 |
| 2001-04-06 | 140.67 |
| 2001-04-09 | 138.91 |
| 2001-04-10 | 138.14 |
| 2001-04-11 | 130.82 |
| 2001-04-12 | 128.21 |
| 2001-04-13 | . |
| 2001-04-16 | 128.16 |
| 2001-04-17 | 133.14 |
| 2001-04-18 | 141.19 |
| 2001-04-19 | 145.69 |
| 2001-04-20 | 150.50 |
| 2001-04-23 | 148.59 |
| 2001-04-24 | 150.64 |
| 2001-04-25 | 149.04 |
| 2001-04-26 | 148.22 |
| 2001-04-27 | 146.69 |
| 2001-04-30 | 149.06 |
| 2001-05-01 | 149.06 |
| 2001-05-02 | 148.64 |
| 2001-05-03 | 146.36 |
| 2001-05-04 | 148.12 |
| 2001-05-07 | 148.51 |
| 2001-05-08 | 148.52 |
| 2001-05-09 | 150.93 |
| 2001-05-10 | 150.46 |
| 2001-05-11 | 147.60 |
| 2001-05-14 | 150.39 |
| 2001-05-15 | 148.24 |
| 2001-05-16 | 152.27 |
| 2001-05-17 | 153.09 |
| 2001-05-18 | 153.24 |
| 2001-05-21 | 153.90 |
| 2001-05-22 | 158.42 |
| 2001-05-23 | 157.46 |
| 2001-05-24 | 155.53 |
| 2001-05-25 | 153.37 |
| 2001-05-28 | . |
| 2001-05-29 | 157.92 |
| 2001-05-30 | 158.92 |
| 2001-05-31 | 159.10 |
| 2001-06-01 | 159.17 |
| 2001-06-04 | 159.57 |
| 2001-06-05 | 156.82 |
| 2001-06-06 | 157.08 |
| 2001-06-07 | 155.60 |
| 2001-06-08 | 155.70 |
| 2001-06-11 | 158.40 |
| 2001-06-12 | 158.96 |
| 2001-06-13 | 158.28 |
| 2001-06-14 | 157.66 |
| 2001-06-15 | 154.04 |
| 2001-06-18 | 152.70 |
| 2001-06-19 | 154.16 |
| 2001-06-20 | 154.71 |
| 2001-06-21 | 154.75 |
| 2001-06-22 | 155.55 |
| 2001-06-25 | 155.46 |
| 2001-06-26 | 162.85 |
| 2001-06-27 | 159.45 |
| 2001-06-28 | 159.58 |
| 2001-06-29 | 159.92 |
| 2001-07-02 | 158.57 |
| 2001-07-03 | 155.04 |
| 2001-07-04 | . |
| 2001-07-05 | 153.90 |
| 2001-07-06 | 155.95 |
| 2001-07-09 | 155.47 |
| 2001-07-10 | 157.31 |
| 2001-07-11 | 159.08 |
| 2001-07-12 | 160.16 |
| 2001-07-13 | 160.93 |
| 2001-07-16 | 160.32 |
| 2001-07-17 | 159.97 |
| 2001-07-18 | 157.20 |
| 2001-07-19 | 160.02 |
| 2001-07-20 | 157.88 |
| 2001-07-23 | 159.81 |
| 2001-07-24 | 160.55 |
| 2001-07-25 | 155.61 |
| 2001-07-26 | 157.66 |
| 2001-07-27 | 156.06 |
| 2001-07-30 | 158.28 |
| 2001-07-31 | 160.90 |
| 2001-08-01 | 165.86 |
| 2001-08-02 | 165.54 |
| 2001-08-03 | 168.00 |
| 2001-08-06 | 167.96 |
| 2001-08-07 | 169.04 |
| 2001-08-08 | 168.34 |
| 2001-08-09 | 168.42 |
| 2001-08-10 | 164.76 |
| 2001-08-13 | 164.83 |
| 2001-08-14 | 166.30 |
| 2001-08-15 | 166.32 |
| 2001-08-16 | 161.11 |
| 2001-08-17 | 163.93 |
| 2001-08-20 | 162.12 |
| 2001-08-21 | 162.91 |
| 2001-08-22 | 162.91 |
| 2001-08-23 | 169.10 |
| 2001-08-24 | 171.38 |
| 2001-08-27 | 173.02 |
| 2001-08-28 | 174.94 |
| 2001-08-29 | 175.89 |
| 2001-08-30 | 175.58 |
| 2001-08-31 | 171.87 |
| 2001-09-03 | . |
| 2001-09-04 | 171.64 |
| 2001-09-05 | 180.78 |
| 2001-09-06 | 184.99 |
| 2001-09-07 | 186.46 |
| 2001-09-10 | 183.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.52 |
| 2001-09-18 | 167.08 |
| 2001-09-19 | 171.16 |
| 2001-09-20 | 167.94 |
| 2001-09-21 | 163.98 |
| 2001-09-24 | 162.12 |
| 2001-09-25 | 162.88 |
| 2001-09-26 | 163.33 |
| 2001-09-27 | 164.34 |
| 2001-09-28 | 166.48 |
| 2001-10-01 | 165.64 |
| 2001-10-02 | 165.64 |
| 2001-10-03 | 163.09 |
| 2001-10-04 | 165.14 |
| 2001-10-05 | 165.13 |
| 2001-10-08 | 163.19 |
| 2001-10-09 | 164.62 |
| 2001-10-10 | 166.84 |
| 2001-10-11 | 165.92 |
| 2001-10-12 | 167.06 |
| 2001-10-15 | 168.73 |
| 2001-10-16 | 169.40 |
| 2001-10-17 | 175.40 |
| 2001-10-18 | 174.02 |
| 2001-10-19 | 177.35 |
| 2001-10-22 | 172.80 |
| 2001-10-23 | 176.28 |
| 2001-10-24 | 183.18 |
| 2001-10-25 | 186.22 |
| 2001-10-26 | 186.37 |
| 2001-10-29 | 180.42 |
| 2001-10-30 | 178.85 |
| 2001-10-31 | 180.47 |
| 2001-11-01 | 184.90 |
| 2001-11-02 | 180.98 |
| 2001-11-05 | 178.31 |
| 2001-11-06 | 180.46 |
| 2001-11-07 | 179.23 |
| 2001-11-08 | 184.19 |
| 2001-11-09 | 185.01 |
| 2001-11-12 | 183.69 |
| 2001-11-13 | 180.98 |
| 2001-11-14 | 182.02 |
| 2001-11-15 | 185.20 |
| 2001-11-16 | 185.20 |
| 2001-11-19 | 177.46 |
| 2001-11-20 | 170.62 |
| 2001-11-21 | 172.34 |
| 2001-11-22 | . |
| 2001-11-23 | 174.96 |
| 2001-11-26 | 175.66 |
| 2001-11-27 | 177.53 |
| 2001-11-28 | 179.10 |
| 2001-11-29 | 178.57 |
| 2001-11-30 | 178.69 |
| 2001-12-03 | 177.82 |
| 2001-12-04 | 177.73 |
| 2001-12-05 | 180.45 |
| 2001-12-06 | 178.51 |
| 2001-12-07 | 179.07 |
| 2001-12-10 | 180.67 |
| 2001-12-11 | 179.94 |
| 2001-12-12 | 179.33 |
| 2001-12-13 | 181.01 |
| 2001-12-14 | 180.04 |
| 2001-12-17 | 180.21 |
| 2001-12-18 | 179.45 |
| 2001-12-19 | 176.11 |
| 2001-12-20 | 175.48 |
| 2001-12-21 | 175.25 |
| 2001-12-24 | 174.63 |
| 2001-12-25 | . |
| 2001-12-26 | 173.28 |
| 2001-12-27 | 169.91 |
| 2001-12-28 | 170.96 |
| 2001-12-31 | 173.20 |
| 2002-01-01 | . |
| 2002-01-02 | 175.35 |
| 2002-01-03 | 176.74 |
| 2002-01-04 | 174.95 |
| 2002-01-07 | 178.46 |
| 2002-01-08 | 180.29 |
| 2002-01-09 | 180.20 |
| 2002-01-10 | 180.19 |
| 2002-01-11 | 180.74 |
| 2002-01-14 | 183.80 |
| 2002-01-15 | 183.32 |
| 2002-01-16 | 181.90 |
| 2002-01-17 | 181.22 |
| 2002-01-18 | 183.23 |
| 2002-01-21 | . |
| 2002-01-22 | 183.18 |
| 2002-01-23 | 184.61 |
| 2002-01-24 | 182.49 |
| 2002-01-25 | 180.27 |
| 2002-01-28 | 178.22 |
| 2002-01-29 | 178.62 |
| 2002-01-30 | 177.65 |
| 2002-01-31 | 174.75 |
| 2002-02-01 | 176.19 |
| 2002-02-04 | 173.84 |
| 2002-02-05 | 173.89 |
| 2002-02-06 | 173.41 |
| 2002-02-07 | 173.13 |
| 2002-02-08 | 176.59 |
| 2002-02-11 | 176.00 |
| 2002-02-12 | 176.65 |
| 2002-02-13 | 177.00 |
| 2002-02-14 | 176.14 |
| 2002-02-15 | 176.70 |
| 2002-02-18 | . |
| 2002-02-19 | 180.17 |
| 2002-02-20 | 180.25 |
| 2002-02-21 | 181.05 |
| 2002-02-22 | 183.81 |
| 2002-02-25 | 187.88 |
| 2002-02-26 | 194.18 |
| 2002-02-27 | 190.57 |
| 2002-02-28 | 184.84 |
| 2002-03-01 | 187.16 |
| 2002-03-04 | 188.62 |
| 2002-03-05 | 186.74 |
| 2002-03-06 | 185.12 |
| 2002-03-07 | 187.17 |
| 2002-03-08 | 188.15 |
| 2002-03-11 | 188.02 |
| 2002-03-12 | 185.95 |
| 2002-03-13 | 190.11 |
| 2002-03-14 | 191.06 |
| 2002-03-15 | 190.79 |
| 2002-03-18 | 189.08 |
| 2002-03-19 | 189.91 |
| 2002-03-20 | 189.44 |
| 2002-03-21 | 189.86 |
| 2002-03-22 | 190.49 |
| 2002-03-25 | 190.49 |
| 2002-03-26 | 188.68 |
| 2002-03-27 | 190.10 |
| 2002-03-28 | 192.37 |
| 2002-03-29 | . |
| 2002-04-01 | 193.43 |
| 2002-04-02 | 195.53 |
| 2002-04-03 | 197.74 |
| 2002-04-04 | 194.83 |
| 2002-04-05 | 194.72 |
| 2002-04-08 | 196.51 |
| 2002-04-09 | 196.06 |
| 2002-04-10 | 195.93 |
| 2002-04-11 | 195.84 |
| 2002-04-12 | 195.21 |
| 2002-04-15 | 189.51 |
| 2002-04-16 | 190.80 |
| 2002-04-17 | 191.38 |
| 2002-04-18 | 189.70 |
| 2002-04-19 | 187.04 |
| 2002-04-22 | 187.29 |
| 2002-04-23 | 187.19 |
| 2002-04-24 | 189.93 |
| 2002-04-25 | 188.92 |
| 2002-04-26 | 188.28 |
| 2002-04-29 | 185.20 |
| 2002-04-30 | 186.52 |
| 2002-05-01 | 186.52 |
| 2002-05-02 | 188.24 |
| 2002-05-03 | 189.32 |
| 2002-05-06 | 189.61 |
| 2002-05-07 | 189.65 |
| 2002-05-08 | 188.49 |
| 2002-05-09 | 188.13 |
| 2002-05-10 | 187.24 |
| 2002-05-13 | 188.20 |
| 2002-05-14 | 187.96 |
| 2002-05-15 | 187.50 |
| 2002-05-16 | 185.40 |
| 2002-05-17 | 184.94 |
| 2002-05-20 | 183.20 |
| 2002-05-21 | 176.80 |
| 2002-05-22 | 177.40 |
| 2002-05-23 | 175.49 |
| 2002-05-24 | 181.50 |
| 2002-05-27 | . |
| 2002-05-28 | 174.61 |
| 2002-05-29 | 175.48 |
| 2002-05-30 | 175.50 |
| 2002-05-31 | 173.51 |
| 2002-06-03 | 175.18 |
| 2002-06-04 | 176.13 |
| 2002-06-05 | 178.20 |
| 2002-06-06 | 176.26 |
| 2002-06-07 | 174.37 |
| 2002-06-10 | 178.33 |
| 2002-06-11 | 180.19 |
| 2002-06-12 | 178.68 |
| 2002-06-13 | 180.08 |
| 2002-06-14 | 182.35 |
| 2002-06-17 | 182.86 |
| 2002-06-18 | 180.95 |
| 2002-06-19 | 180.30 |
| 2002-06-20 | 177.45 |
| 2002-06-21 | 177.29 |
| 2002-06-24 | 176.64 |
| 2002-06-25 | 175.36 |
| 2002-06-26 | 175.30 |
| 2002-06-27 | 175.38 |
| 2002-06-28 | 176.67 |
| 2002-07-01 | 176.64 |
| 2002-07-02 | 177.12 |
| 2002-07-03 | 177.64 |
| 2002-07-04 | . |
| 2002-07-05 | 181.56 |
| 2002-07-08 | 182.82 |
| 2002-07-09 | 180.75 |
| 2002-07-10 | 181.12 |
| 2002-07-11 | 180.29 |
| 2002-07-12 | 181.78 |
| 2002-07-15 | 181.09 |
| 2002-07-16 | 180.94 |
| 2002-07-17 | 180.86 |
| 2002-07-18 | 182.70 |
| 2002-07-19 | 184.80 |
| 2002-07-22 | 173.45 |
| 2002-07-23 | 175.99 |
| 2002-07-24 | 173.67 |
| 2002-07-25 | 172.88 |
| 2002-07-26 | 170.41 |
| 2002-07-29 | 170.81 |
| 2002-07-30 | 169.71 |
| 2002-07-31 | 169.08 |
| 2002-08-01 | 171.21 |
| 2002-08-02 | 171.67 |
| 2002-08-05 | 173.29 |
| 2002-08-06 | 173.83 |
| 2002-08-07 | 173.91 |
| 2002-08-08 | 171.86 |
| 2002-08-09 | 171.72 |
| 2002-08-12 | 171.49 |
| 2002-08-13 | 171.84 |
| 2002-08-14 | 170.95 |
| 2002-08-15 | 170.95 |
| 2002-08-16 | 171.29 |
| 2002-08-19 | 170.68 |
| 2002-08-20 | 170.50 |
| 2002-08-21 | 171.21 |
| 2002-08-22 | 172.27 |
| 2002-08-23 | 172.58 |
| 2002-08-26 | 173.71 |
| 2002-08-27 | 174.44 |
| 2002-08-28 | 174.49 |
| 2002-08-29 | 174.57 |
| 2002-08-30 | 176.65 |
| 2002-09-02 | . |
| 2002-09-03 | 177.17 |
| 2002-09-04 | 176.61 |
| 2002-09-05 | 177.34 |
| 2002-09-06 | 175.61 |
| 2002-09-09 | 174.04 |
| 2002-09-10 | 174.10 |
| 2002-09-11 | 174.34 |
| 2002-09-12 | 174.00 |
| 2002-09-13 | 173.15 |
| 2002-09-16 | 172.41 |
| 2002-09-17 | 172.28 |
| 2002-09-18 | 170.58 |
| 2002-09-19 | 170.00 |
| 2002-09-20 | 168.15 |
| 2002-09-23 | 170.47 |
| 2002-09-24 | 172.44 |
| 2002-09-25 | 173.16 |
| 2002-09-26 | 174.49 |
| 2002-09-27 | 173.56 |
| 2002-09-30 | 172.25 |
| 2002-10-01 | 170.24 |
| 2002-10-02 | 170.24 |
| 2002-10-03 | 168.04 |
| 2002-10-04 | 168.00 |
| 2002-10-07 | 168.35 |
| 2002-10-08 | 168.69 |
| 2002-10-09 | 170.07 |
| 2002-10-10 | 171.02 |
| 2002-10-11 | 172.85 |
| 2002-10-14 | 164.91 |
| 2002-10-15 | 164.91 |
| 2002-10-16 | 159.50 |
| 2002-10-17 | 158.30 |
| 2002-10-18 | 158.48 |
| 2002-10-21 | 156.81 |
| 2002-10-22 | 158.60 |
| 2002-10-23 | 158.90 |
| 2002-10-24 | 156.41 |
| 2002-10-25 | 151.84 |
| 2002-10-28 | 151.17 |
| 2002-10-29 | 151.17 |
| 2002-10-30 | 151.42 |
| 2002-10-31 | 151.55 |
| 2002-11-01 | 149.81 |
| 2002-11-04 | 150.97 |
| 2002-11-05 | 148.89 |
| 2002-11-06 | 148.86 |
| 2002-11-07 | 149.10 |
| 2002-11-08 | 150.51 |
| 2002-11-11 | 152.25 |
| 2002-11-12 | 151.47 |
| 2002-11-13 | 151.92 |
| 2002-11-14 | 154.07 |
| 2002-11-15 | 156.34 |
| 2002-11-18 | 154.61 |
| 2002-11-19 | 154.61 |
| 2002-11-20 | 154.12 |
| 2002-11-21 | 155.04 |
| 2002-11-22 | 156.54 |
| 2002-11-25 | 158.67 |
| 2002-11-26 | 158.99 |
| 2002-11-27 | 158.94 |
| 2002-11-28 | . |
| 2002-11-29 | 161.21 |
| 2002-12-02 | 163.55 |
| 2002-12-03 | 162.06 |
| 2002-12-04 | 162.35 |
| 2002-12-05 | 161.71 |
| 2002-12-06 | 163.60 |
| 2002-12-09 | 163.81 |
| 2002-12-10 | 163.76 |
| 2002-12-11 | 163.67 |
| 2002-12-12 | 164.53 |
| 2002-12-13 | 164.48 |
| 2002-12-16 | 165.32 |
| 2002-12-17 | 167.03 |
| 2002-12-18 | 173.41 |
| 2002-12-19 | 178.12 |
| 2002-12-20 | 175.18 |
| 2002-12-23 | 177.12 |
| 2002-12-24 | 177.82 |
| 2002-12-25 | . |
| 2002-12-26 | 181.25 |
| 2002-12-27 | 181.93 |
| 2002-12-30 | 179.59 |
| 2002-12-31 | 179.28 |
| 2003-01-01 | . |
| 2003-01-02 | 181.47 |
| 2003-01-03 | 182.58 |
| 2003-01-06 | 185.31 |
| 2003-01-07 | 187.28 |
| 2003-01-08 | 188.21 |
| 2003-01-09 | 191.28 |
| 2003-01-10 | 192.65 |
| 2003-01-13 | 191.94 |
| 2003-01-14 | 190.22 |
| 2003-01-15 | 191.63 |
| 2003-01-16 | 193.71 |
| 2003-01-17 | 191.27 |
| 2003-01-20 | . |
| 2003-01-21 | 188.31 |
| 2003-01-22 | 185.24 |
| 2003-01-23 | 180.27 |
| 2003-01-24 | 182.12 |
| 2003-01-27 | 179.41 |
| 2003-01-28 | 180.12 |
| 2003-01-29 | 183.64 |
| 2003-01-30 | 182.67 |
| 2003-01-31 | 181.79 |
| 2003-02-03 | 182.05 |
| 2003-02-04 | 181.06 |
| 2003-02-05 | 181.52 |
| 2003-02-06 | 181.52 |
| 2003-02-07 | 182.06 |
| 2003-02-10 | 179.39 |
| 2003-02-11 | 179.28 |
| 2003-02-12 | 178.28 |
| 2003-02-13 | 178.46 |
| 2003-02-14 | 177.42 |
| 2003-02-17 | . |
| 2003-02-18 | 178.09 |
| 2003-02-19 | 178.70 |
| 2003-02-20 | 178.17 |
| 2003-02-21 | 176.40 |
| 2003-02-24 | 176.73 |
| 2003-02-25 | 175.94 |
| 2003-02-26 | 173.93 |
| 2003-02-27 | 172.01 |
| 2003-02-28 | 173.79 |
| 2003-03-03 | 176.68 |
| 2003-03-04 | 174.08 |
| 2003-03-05 | 175.65 |
| 2003-03-06 | 175.91 |
| 2003-03-07 | 174.88 |
| 2003-03-10 | 174.78 |
| 2003-03-11 | 174.46 |
| 2003-03-12 | 172.31 |
| 2003-03-13 | 170.94 |
| 2003-03-14 | 170.94 |
| 2003-03-17 | 170.44 |
| 2003-03-18 | 170.44 |
| 2003-03-19 | 168.89 |
| 2003-03-20 | 172.60 |
| 2003-03-21 | 174.69 |
| 2003-03-24 | 174.91 |
| 2003-03-25 | 175.26 |
| 2003-03-26 | 175.48 |
| 2003-03-27 | 175.92 |
| 2003-03-28 | 175.55 |
| 2003-03-31 | 176.59 |
| 2003-04-01 | 177.51 |
| 2003-04-02 | 178.61 |
| 2003-04-03 | 179.37 |
| 2003-04-04 | 180.18 |
| 2003-04-07 | 181.27 |
| 2003-04-08 | 180.42 |
| 2003-04-09 | 182.21 |
| 2003-04-10 | 185.74 |
| 2003-04-11 | 178.33 |
| 2003-04-14 | 178.26 |
| 2003-04-15 | 183.23 |
| 2003-04-16 | 180.73 |
| 2003-04-17 | 180.32 |
| 2003-04-18 | . |
| 2003-04-21 | 180.08 |
| 2003-04-22 | 179.63 |
| 2003-04-23 | 178.58 |
| 2003-04-24 | 178.91 |
| 2003-04-25 | 179.46 |
| 2003-04-28 | 172.42 |
| 2003-04-29 | 173.95 |
| 2003-04-30 | 175.32 |
| 2003-05-01 | 175.38 |
| 2003-05-02 | 176.52 |
| 2003-05-05 | 176.58 |
| 2003-05-06 | 177.03 |
| 2003-05-07 | 175.97 |
| 2003-05-08 | 172.12 |
| 2003-05-09 | 171.20 |
| 2003-05-12 | 170.41 |
| 2003-05-13 | 171.55 |
| 2003-05-14 | 173.06 |
| 2003-05-15 | 173.36 |
| 2003-05-16 | 173.27 |
| 2003-05-19 | 172.72 |
| 2003-05-20 | 172.95 |
| 2003-05-21 | 173.31 |
| 2003-05-22 | 172.38 |
| 2003-05-23 | 174.07 |
| 2003-05-26 | . |
| 2003-05-27 | 173.98 |
| 2003-05-28 | 176.01 |
| 2003-05-29 | 178.73 |
| 2003-05-30 | 183.31 |
| 2003-06-02 | 183.91 |
| 2003-06-03 | 186.37 |
| 2003-06-04 | 188.92 |
| 2003-06-05 | 191.74 |
| 2003-06-06 | 193.03 |
| 2003-06-09 | 194.67 |
| 2003-06-10 | 194.02 |
| 2003-06-11 | 194.48 |
| 2003-06-12 | 196.06 |
| 2003-06-13 | 197.11 |
| 2003-06-16 | 202.15 |
| 2003-06-17 | 209.02 |
| 2003-06-18 | 205.96 |
| 2003-06-19 | 205.19 |
| 2003-06-20 | 207.40 |
| 2003-06-23 | 204.49 |
| 2003-06-24 | 200.35 |
| 2003-06-25 | 204.74 |
| 2003-06-26 | 205.09 |
| 2003-06-27 | 210.74 |
| 2003-06-30 | 216.18 |
| 2003-07-01 | 218.61 |
| 2003-07-02 | 221.12 |
| 2003-07-03 | 232.71 |
| 2003-07-04 | . |
| 2003-07-07 | 227.96 |
| 2003-07-08 | 229.18 |
| 2003-07-09 | 228.96 |
| 2003-07-10 | 226.05 |
| 2003-07-11 | 227.57 |
| 2003-07-14 | 233.89 |
| 2003-07-15 | 233.46 |
| 2003-07-16 | 232.53 |
| 2003-07-17 | 232.76 |
| 2003-07-18 | 230.98 |
| 2003-07-21 | 226.79 |
| 2003-07-22 | 226.05 |
| 2003-07-23 | 221.34 |
| 2003-07-24 | 226.07 |
| 2003-07-25 | 226.10 |
| 2003-07-28 | 229.74 |
| 2003-07-29 | 229.96 |
| 2003-07-30 | 232.62 |
| 2003-07-31 | 231.33 |
| 2003-08-01 | 225.21 |
| 2003-08-04 | 218.52 |
| 2003-08-05 | 217.42 |
| 2003-08-06 | 219.47 |
| 2003-08-07 | 222.85 |
| 2003-08-08 | 227.37 |
| 2003-08-11 | 228.75 |
| 2003-08-12 | 228.09 |
| 2003-08-13 | 228.57 |
| 2003-08-14 | 230.06 |
| 2003-08-15 | 230.18 |
| 2003-08-18 | 229.65 |
| 2003-08-19 | 229.15 |
| 2003-08-20 | 231.76 |
| 2003-08-21 | 235.32 |
| 2003-08-22 | 239.94 |
| 2003-08-25 | 237.20 |
| 2003-08-26 | 244.36 |
| 2003-08-27 | 245.86 |
| 2003-08-28 | 247.62 |
| 2003-08-29 | 260.59 |
| 2003-09-01 | . |
| 2003-09-02 | 260.47 |
| 2003-09-03 | 256.45 |
| 2003-09-04 | 259.59 |
| 2003-09-05 | 259.20 |
| 2003-09-08 | 266.02 |
| 2003-09-09 | 266.80 |
| 2003-09-10 | 269.60 |
| 2003-09-11 | 270.43 |
| 2003-09-12 | 263.64 |
| 2003-09-15 | 256.93 |
| 2003-09-16 | 260.16 |
| 2003-09-17 | 256.97 |
| 2003-09-18 | 252.81 |
| 2003-09-19 | 252.79 |
| 2003-09-22 | 243.65 |
| 2003-09-23 | 243.51 |
| 2003-09-24 | 246.33 |
| 2003-09-25 | 245.98 |
| 2003-09-26 | 248.40 |
| 2003-09-29 | 247.34 |
| 2003-09-30 | 250.34 |
| 2003-10-01 | 253.47 |
| 2003-10-02 | 253.74 |
| 2003-10-03 | 259.41 |
| 2003-10-06 | 259.68 |
| 2003-10-07 | 261.46 |
| 2003-10-08 | 265.11 |
| 2003-10-09 | 271.85 |
| 2003-10-10 | 269.67 |
| 2003-10-13 | 270.03 |
| 2003-10-14 | 275.77 |
| 2003-10-15 | 276.80 |
| 2003-10-16 | 282.06 |
| 2003-10-17 | 279.62 |
| 2003-10-20 | 275.20 |
| 2003-10-21 | 266.81 |
| 2003-10-22 | 268.52 |
| 2003-10-23 | 260.46 |
| 2003-10-24 | 263.27 |
| 2003-10-27 | 263.62 |
| 2003-10-28 | 264.91 |
| 2003-10-29 | 267.29 |
| 2003-10-30 | 271.07 |
| 2003-10-31 | 278.70 |
| 2003-11-03 | 288.42 |
| 2003-11-04 | 298.47 |
| 2003-11-05 | 298.19 |
| 2003-11-06 | 291.84 |
| 2003-11-07 | 286.63 |
| 2003-11-10 | 289.28 |
| 2003-11-11 | 293.12 |
| 2003-11-12 | 290.65 |
| 2003-11-13 | 287.28 |
| 2003-11-14 | 283.38 |
| 2003-11-17 | 285.66 |
| 2003-11-18 | 282.93 |
| 2003-11-19 | 279.76 |
| 2003-11-20 | 277.98 |
| 2003-11-21 | 278.16 |
| 2003-11-24 | 279.06 |
| 2003-11-25 | 281.83 |
| 2003-11-26 | 282.10 |
| 2003-11-27 | . |
| 2003-11-28 | 290.94 |
| 2003-12-01 | 298.24 |
| 2003-12-02 | 300.03 |
| 2003-12-03 | 308.33 |
| 2003-12-04 | 309.61 |
| 2003-12-05 | 307.04 |
| 2003-12-08 | 312.44 |
| 2003-12-09 | 318.72 |
| 2003-12-10 | 318.60 |
| 2003-12-11 | 313.47 |
| 2003-12-12 | 313.20 |
| 2003-12-15 | 315.49 |
| 2003-12-16 | 319.01 |
| 2003-12-17 | 321.79 |
| 2003-12-18 | 322.83 |
| 2003-12-19 | 328.43 |
| 2003-12-22 | 328.38 |
| 2003-12-23 | 325.54 |
| 2003-12-24 | 326.63 |
| 2003-12-25 | . |
| 2003-12-26 | 330.73 |
| 2003-12-29 | 333.82 |
| 2003-12-30 | 330.00 |
| 2003-12-31 | 329.60 |
| 2004-01-01 | . |
| 2004-01-02 | 338.44 |
| 2004-01-05 | 334.38 |
| 2004-01-06 | 331.09 |
| 2004-01-07 | 325.79 |
| 2004-01-08 | 328.19 |
| 2004-01-09 | 330.57 |
| 2004-01-12 | 325.11 |
| 2004-01-13 | 331.41 |
| 2004-01-14 | 331.27 |
| 2004-01-15 | 326.70 |
| 2004-01-16 | 323.26 |
| 2004-01-19 | . |
| 2004-01-20 | 321.77 |
| 2004-01-21 | 315.74 |
| 2004-01-22 | 309.07 |
| 2004-01-23 | 317.15 |
| 2004-01-26 | 317.36 |
| 2004-01-27 | 323.35 |
| 2004-01-28 | 321.35 |
| 2004-01-29 | 319.88 |
| 2004-01-30 | 314.86 |
| 2004-02-02 | 314.96 |
| 2004-02-03 | 303.38 |
| 2004-02-04 | 307.63 |
| 2004-02-05 | 306.70 |
| 2004-02-06 | 305.84 |
| 2004-02-09 | 304.16 |
| 2004-02-10 | 304.10 |
| 2004-02-11 | 306.69 |
| 2004-02-12 | 306.40 |
| 2004-02-13 | 312.69 |
| 2004-02-16 | . |
| 2004-02-17 | 315.15 |
| 2004-02-18 | 315.86 |
| 2004-02-19 | 310.94 |
| 2004-02-20 | 309.67 |
| 2004-02-23 | 307.64 |
| 2004-02-24 | 310.48 |
| 2004-02-25 | 311.05 |
| 2004-02-26 | 306.71 |
| 2004-02-27 | 307.40 |
| 2004-03-01 | 295.02 |
| 2004-03-02 | 294.92 |
| 2004-03-03 | 296.94 |
| 2004-03-04 | 295.09 |
| 2004-03-05 | 295.62 |
| 2004-03-08 | 299.08 |
| 2004-03-09 | 300.62 |
| 2004-03-10 | 299.76 |
| 2004-03-11 | 298.27 |
| 2004-03-12 | 296.39 |
| 2004-03-15 | 290.34 |
| 2004-03-16 | 286.59 |
| 2004-03-17 | 284.59 |
| 2004-03-18 | 281.35 |
| 2004-03-19 | 281.46 |
| 2004-03-22 | 281.57 |
| 2004-03-23 | 283.33 |
| 2004-03-24 | 282.88 |
| 2004-03-25 | 279.29 |
| 2004-03-26 | 283.93 |
| 2004-03-29 | 288.62 |
| 2004-03-30 | 290.69 |
| 2004-03-31 | 296.83 |
| 2004-04-01 | 303.22 |
| 2004-04-02 | 301.47 |
| 2004-04-05 | 301.86 |
| 2004-04-06 | 302.73 |
| 2004-04-07 | 305.13 |
| 2004-04-08 | 306.30 |
| 2004-04-09 | . |
| 2004-04-12 | 308.73 |
| 2004-04-13 | 309.87 |
| 2004-04-14 | 309.56 |
| 2004-04-15 | 303.97 |
| 2004-04-16 | 306.74 |
| 2004-04-19 | 306.46 |
| 2004-04-20 | 305.44 |
| 2004-04-21 | 308.92 |
| 2004-04-22 | 315.26 |
| 2004-04-23 | 316.23 |
| 2004-04-26 | 316.30 |
| 2004-04-27 | 313.75 |
| 2004-04-28 | 311.27 |
| 2004-04-29 | 311.82 |
| 2004-04-30 | 311.87 |
| 2004-05-03 | 307.52 |
| 2004-05-04 | 310.88 |
| 2004-05-05 | 313.42 |
| 2004-05-06 | 314.47 |
| 2004-05-07 | 313.41 |
| 2004-05-10 | 308.50 |
| 2004-05-11 | 295.54 |
| 2004-05-12 | 297.30 |
| 2004-05-13 | 301.65 |
| 2004-05-14 | 289.78 |
| 2004-05-17 | 264.95 |
| 2004-05-18 | 285.41 |
| 2004-05-19 | 292.25 |
| 2004-05-20 | 290.19 |
| 2004-05-21 | 289.58 |
| 2004-05-24 | 295.06 |
| 2004-05-25 | 293.80 |
| 2004-05-26 | 297.08 |
| 2004-05-27 | 296.59 |
| 2004-05-28 | 288.44 |
| 2004-05-31 | . |
| 2004-06-01 | 282.73 |
| 2004-06-02 | 283.37 |
| 2004-06-03 | 276.80 |
| 2004-06-04 | 280.01 |
| 2004-06-07 | 281.67 |
| 2004-06-08 | 282.81 |
| 2004-06-09 | 284.82 |
| 2004-06-10 | 285.02 |
| 2004-06-11 | . |
| 2004-06-14 | 277.76 |
| 2004-06-15 | 276.49 |
| 2004-06-16 | 274.79 |
| 2004-06-17 | 266.18 |
| 2004-06-18 | 261.45 |
| 2004-06-21 | 253.72 |
| 2004-06-22 | 249.03 |
| 2004-06-23 | 250.85 |
| 2004-06-24 | 251.50 |
| 2004-06-25 | 253.29 |
| 2004-06-28 | 259.76 |
| 2004-06-29 | 258.89 |
| 2004-06-30 | 258.15 |
| 2004-07-01 | 260.59 |
| 2004-07-02 | 261.63 |
| 2004-07-05 | . |
| 2004-07-06 | 264.63 |
| 2004-07-07 | 268.89 |
| 2004-07-08 | 265.23 |
| 2004-07-09 | 269.57 |
| 2004-07-12 | 270.12 |
| 2004-07-13 | 268.79 |
| 2004-07-14 | 265.29 |
| 2004-07-15 | 266.07 |
| 2004-07-16 | 268.35 |
| 2004-07-19 | 269.99 |
| 2004-07-20 | 270.67 |
| 2004-07-21 | 270.27 |
| 2004-07-22 | 270.05 |
| 2004-07-23 | 268.75 |
| 2004-07-26 | 269.69 |
| 2004-07-27 | 270.59 |
| 2004-07-28 | 268.63 |
| 2004-07-29 | 269.57 |
| 2004-07-30 | 268.34 |
| 2004-08-02 | 267.68 |
| 2004-08-03 | 266.69 |
| 2004-08-04 | 265.36 |
| 2004-08-05 | 267.87 |
| 2004-08-06 | 268.32 |
| 2004-08-09 | 269.57 |
| 2004-08-10 | 272.43 |
| 2004-08-11 | 273.97 |
| 2004-08-12 | 273.80 |
| 2004-08-13 | 271.05 |
| 2004-08-16 | 270.21 |
| 2004-08-17 | 270.56 |
| 2004-08-18 | 264.36 |
| 2004-08-19 | 266.77 |
| 2004-08-20 | 264.50 |
| 2004-08-23 | 262.31 |
| 2004-08-24 | 262.76 |
| 2004-08-25 | 264.58 |
| 2004-08-26 | 267.55 |
| 2004-08-27 | 268.38 |
| 2004-08-30 | 271.68 |
| 2004-08-31 | 270.20 |
| 2004-09-01 | 270.89 |
| 2004-09-02 | 270.60 |
| 2004-09-03 | 270.77 |
| 2004-09-06 | . |
| 2004-09-07 | 273.96 |
| 2004-09-08 | 278.85 |
| 2004-09-09 | 279.05 |
| 2004-09-10 | 284.67 |
| 2004-09-13 | 291.89 |
| 2004-09-14 | 294.84 |
| 2004-09-15 | 294.93 |
| 2004-09-16 | 296.32 |
| 2004-09-17 | 297.02 |
| 2004-09-20 | 297.37 |
| 2004-09-21 | 301.86 |
| 2004-09-22 | 303.49 |
| 2004-09-23 | 302.26 |
| 2004-09-24 | 306.28 |
| 2004-09-27 | 307.37 |
| 2004-09-28 | 304.36 |
| 2004-09-29 | 305.03 |
| 2004-09-30 | 309.64 |
| 2004-10-01 | 310.92 |
| 2004-10-04 | 313.12 |
| 2004-10-05 | 310.91 |
| 2004-10-06 | 307.35 |
| 2004-10-07 | 307.63 |
| 2004-10-08 | 309.06 |
| 2004-10-11 | 305.61 |
| 2004-10-12 | 303.42 |
| 2004-10-13 | 303.42 |
| 2004-10-14 | 304.11 |
| 2004-10-15 | 304.08 |
| 2004-10-18 | 305.86 |
| 2004-10-19 | 307.75 |
| 2004-10-20 | 305.24 |
| 2004-10-21 | 304.46 |
| 2004-10-22 | 304.56 |
| 2004-10-25 | 302.63 |
| 2004-10-26 | 303.11 |
| 2004-10-27 | 305.92 |
| 2004-10-28 | 308.52 |
| 2004-10-29 | 310.96 |
| 2004-11-01 | 311.75 |
| 2004-11-02 | 316.35 |
| 2004-11-03 | 320.93 |
| 2004-11-04 | 325.22 |
| 2004-11-05 | 324.49 |
| 2004-11-08 | 323.42 |
| 2004-11-09 | 319.34 |
| 2004-11-10 | 322.01 |
| 2004-11-11 | 322.25 |
| 2004-11-12 | 324.75 |
| 2004-11-15 | 325.40 |
| 2004-11-16 | 326.65 |
| 2004-11-17 | 325.32 |
| 2004-11-18 | 326.40 |
| 2004-11-19 | 322.79 |
| 2004-11-22 | 324.26 |
| 2004-11-23 | 328.18 |
| 2004-11-24 | 330.37 |
| 2004-11-25 | . |
| 2004-11-26 | 331.38 |
| 2004-11-29 | 333.00 |
| 2004-11-30 | 334.78 |
| 2004-12-01 | 336.44 |
| 2004-12-02 | 341.72 |
| 2004-12-03 | 343.46 |
| 2004-12-06 | 352.58 |
| 2004-12-07 | 352.27 |
| 2004-12-08 | 348.65 |
| 2004-12-09 | 347.36 |
| 2004-12-10 | 341.31 |
| 2004-12-13 | 346.90 |
| 2004-12-14 | 349.82 |
| 2004-12-15 | 358.82 |
| 2004-12-16 | 365.20 |
| 2004-12-17 | 367.42 |
| 2004-12-20 | 373.77 |
| 2004-12-21 | 374.50 |
| 2004-12-22 | 370.95 |
| 2004-12-23 | 371.07 |
| 2004-12-24 | . |
| 2004-12-27 | 372.91 |
| 2004-12-28 | 377.30 |
| 2004-12-29 | 376.90 |
| 2004-12-30 | 377.86 |
| 2004-12-31 | 384.70 |
| 2005-01-03 | 386.31 |
| 2005-01-04 | 380.99 |
| 2005-01-05 | 368.56 |
| 2005-01-06 | 358.86 |
| 2005-01-07 | 362.49 |
| 2005-01-10 | 355.31 |
| 2005-01-11 | 344.02 |
| 2005-01-12 | 332.29 |
| 2005-01-13 | 338.46 |
| 2005-01-14 | 335.12 |
| 2005-01-17 | . |
| 2005-01-18 | 329.02 |
| 2005-01-19 | 327.68 |
| 2005-01-20 | 325.14 |
| 2005-01-21 | 325.77 |
| 2005-01-24 | 328.23 |
| 2005-01-25 | 328.21 |
| 2005-01-26 | 328.74 |
| 2005-01-27 | 332.35 |
#2005-01-28| 340.00
#2005-01-31| 343.63
#2005-02-01| 342.12
#2005-02-02| 341.40
#2005-02-03| 342.86
#2005-02-04| 344.25
#2005-02-07| 341.63
#2005-02-08| 337.86
#2005-02-09| 337.17
#2005-02-10| 337.84
#2005-02-11| 340.36
#2005-02-14| 342.01
#2005-02-15| 340.28
#2005-02-16| 339.18
#2005-02-17| 337.11
#2005-02-18| 333.56
#2005-02-21| .
#2005-02-22| 331.38
#2005-02-23| 332.72
#2005-02-24| 332.92
#2005-02-25| 333.07
#2005-02-28| 333.39
#2005-03-01| 332.69
#2005-03-02| 334.70
#2005-03-03| 338.65
#2005-03-04| 340.66
#2005-03-07| 340.92
#2005-03-08| 345.37
#2005-03-09| 351.03
#2005-03-10| 351.43
#2005-03-11| 348.77
#2005-03-14| 348.03
#2005-03-15| 350.37
#2005-03-16| 348.14
#2005-03-17| 344.06
#2005-03-18| 340.71
#2005-03-21| 339.74
#2005-03-22| 335.30
#2005-03-23| 333.74
#2005-03-24| 329.60
#2005-03-25| .
#2005-03-28| 331.56
#2005-03-29| 326.97
#2005-03-30| 325.78
#2005-03-31| 326.79
#2005-04-01| 331.82
#2005-04-04| 334.14
#2005-04-05| 330.37
#2005-04-06| 330.90
#2005-04-07| 328.36
#2005-04-08| 325.54
#2005-04-11| 324.00
#2005-04-12| 324.86
#2005-04-13| 325.36
#2005-04-14| 325.28
#2005-04-15| 317.32
#2005-04-18| 314.05
#2005-04-19| 313.60
#2005-04-20| 315.81
#2005-04-21| 317.79
#2005-04-22| 318.28
#2005-04-25| 316.39
#2005-04-26| 316.29
#2005-04-27| 316.35
#2005-04-28| 318.23
#2005-04-29| 315.76
#2005-05-02| 315.17
#2005-05-03| 316.01
#2005-05-04| 320.41
#2005-05-05| 326.40
#2005-05-06| 326.18
#2005-05-09| 329.76
#2005-05-10| 330.08
#2005-05-11| 330.45
#2005-05-12| 331.67
#2005-05-13| 333.17
#2005-05-16| 332.99
#2005-05-17| 330.55
#2005-05-18| 330.31
#2005-05-19| 330.53
#2005-05-20| 330.62
#2005-05-23| 332.75
#2005-05-24| 335.78
#2005-05-25| 340.98
#2005-05-26| 344.89
#2005-05-27| 345.16
#2005-05-30| .
#2005-05-31| 346.50
#2005-06-01| 351.76
#2005-06-02| 352.29
#2005-06-03| 355.69
#2005-06-06| 356.58
#2005-06-07| 355.93
#2005-06-08| 356.87
#2005-06-09| 353.82
#2005-06-10| 352.90
#2005-06-13| 352.31
#2005-06-14| 353.53
#2005-06-15| 355.70
#2005-06-16| 352.64
#2005-06-17| 350.17
#2005-06-20| 350.37
#2005-06-21| 354.27
#2005-06-22| 357.52
#2005-06-23| 358.42
#2005-06-24| 362.23
#2005-06-27| 360.61
#2005-06-28| 356.02
#2005-06-29| 359.58
#2005-06-30| 361.46
#2005-07-01| 369.37
#2005-07-04| .
#2005-07-05| 371.58
#2005-07-06| 374.95
#2005-07-07| 369.58
#2005-07-08| 373.33
#2005-07-11| 377.84
#2005-07-12| 375.95
#2005-07-13| 374.85
#2005-07-14| 373.30
#2005-07-15| 377.31
#2005-07-18| 383.13
#2005-07-19| 384.06
#2005-07-20| 385.86
#2005-07-21| 388.14
#2005-07-22| 386.50
#2005-07-25| 383.22
#2005-07-26| 384.40
#2005-07-27| 386.00
#2005-07-28| 386.53
#2005-07-29| 382.68
#2005-08-01| 386.51
#2005-08-02| 388.82
#2005-08-03| 389.29
#2005-08-04| 390.71
#2005-08-05| 390.56
#2005-08-08| 383.50
#2005-08-09| 378.96
#2005-08-10| 383.83
#2005-08-11| 392.87
#2005-08-12| 397.56
#2005-08-15| 397.70
#2005-08-16| 398.80
#2005-08-17| 399.49
#2005-08-18| 395.39
#2005-08-19| 397.95
#2005-08-22| 398.08
#2005-08-23| 387.69
#2005-08-24| 386.53
#2005-08-25| 390.42
#2005-08-26| 391.98
#2005-08-29| 384.90
#2005-08-30| 387.05
#2005-08-31| 389.58
#2005-09-01| 392.08
#2005-09-02| 393.58
#2005-09-05| .
#2005-09-06| 397.70
#2005-09-07| 397.75
#2005-09-08| 399.10
#2005-09-09| 396.52
#2005-09-12| 398.80
#2005-09-13| 400.55
#2005-09-14| 399.44
#2005-09-15| 403.07
#2005-09-16| 405.07
#2005-09-19| 407.81
#2005-09-20| 406.15
#2005-09-21| 398.48
#2005-09-22| 387.53
#2005-09-23| 387.74
#2005-09-26| 396.83
#2005-09-27| 398.93
#2005-09-28| 399.83
#2005-09-29| 401.44
#2005-09-30| 402.56
#2005-10-03| 407.60
#2005-10-04| 411.44
#2005-10-05| 410.00
#2005-10-06| 409.58
#2005-10-07| 408.23
#2005-10-10| 401.81
#2005-10-11| 399.14
#2005-10-12| 399.63
#2005-10-13| 392.08
#2005-10-14| 387.43
#2005-10-17| 386.76
#2005-10-18| 380.03
#2005-10-19| 371.09
#2005-10-20| 364.66
#2005-10-21| 366.62
#2005-10-24| 355.73
#2005-10-25| 357.46
#2005-10-26| 357.55
#2005-10-27| 352.79
#2005-10-28| 347.65
#2005-10-31| 353.28
#2005-11-01| 356.68
#2005-11-02| 355.90
#2005-11-03| 355.47
#2005-11-04| 353.67
#2005-11-07| 359.32
#2005-11-08| 365.77
#2005-11-09| 367.93
#2005-11-10| 368.34
#2005-11-11| 375.20
#2005-11-14| 375.15
#2005-11-15| 376.34
#2005-11-16| 377.88
#2005-11-17| 382.44
#2005-11-18| 383.03
#2005-11-21| 383.13
#2005-11-22| 381.17
#2005-11-23| 380.88
#2005-11-24| .
#2005-11-25| 388.41
#2005-11-28| 394.57
#2005-11-29| 393.98
#2005-11-30| 387.80
#2005-12-01| 394.24
#2005-12-02| 394.55
#2005-12-05| 389.54
#2005-12-06| 388.61
#2005-12-07| 390.62
#2005-12-08| 395.08
#2005-12-09| 397.95
#2005-12-12| 400.19
#2005-12-13| 400.91
#2005-12-14| 407.20
#2005-12-15| 405.40
#2005-12-16| 407.38
#2005-12-19| 409.39
#2005-12-20| 405.76
#2005-12-21| 406.47
#2005-12-22| 407.97
#2005-12-23| 404.42
#2005-12-26| .
#2005-12-27| 402.89
#2005-12-28| 404.93
#2005-12-29| 407.11
#2005-12-30| 414.69
#2006-01-02| .
#2006-01-03| 422.58
#2006-01-04| 427.53
#2006-01-05| 430.66
#2006-01-06| 434.37
#2006-01-09| 442.05
#2006-01-10| 441.23
#2006-01-11| 440.93
#2006-01-12| 439.48
#2006-01-13| 438.62
#2006-01-16| .
#2006-01-17| 432.64
#2006-01-18| 431.55
#2006-01-19| 435.09
#2006-01-20| 432.40
#2006-01-23| 431.71
#2006-01-24| 432.18
#2006-01-25| 436.94
#2006-01-26| 437.64
#2006-01-27| 442.28
#2006-01-30| 447.01
#2006-01-31| 446.99
#2006-02-01| 448.35
#2006-02-02| 457.38
#2006-02-03| 459.63
#2006-02-06| 473.76
#2006-02-07| 476.97
#2006-02-08| 481.45
#2006-02-09| 482.10
#2006-02-10| 492.60
#2006-02-13| 495.03
#2006-02-14| 486.43
#2006-02-15| 486.52
#2006-02-16| 487.10
#2006-02-17| 479.55
#2006-02-20| .
#2006-02-21| 490.62
#2006-02-22| 491.68
#2006-02-23| 492.35
#2006-02-24| 487.06
#2006-02-27| 485.85
#2006-02-28| 484.41
#2006-03-01| 489.03
#2006-03-02| 490.11
#2006-03-03| 493.84
#2006-03-06| 500.10
#2006-03-07| 497.29
#2006-03-08| 490.74
#2006-03-09| 490.04
#2006-03-10| 497.38
#2006-03-13| 497.56
#2006-03-14| 494.37
#2006-03-15| 495.04
#2006-03-16| 497.09
#2006-03-17| 498.31
#2006-03-20| 499.89
#2006-03-21| 500.33
#2006-03-22| 508.24
#2006-03-23| 504.39
#2006-03-24| 509.48
#2006-03-27| 511.64
#2006-03-28| 507.98
#2006-03-29| 516.07
#2006-03-30| 525.18
#2006-03-31| 528.46
#2006-04-03| 541.79
#2006-04-04| 543.53
#2006-04-05| 559.75
#2006-04-06| 559.18
#2006-04-07| 545.91
#2006-04-10| 543.46
#2006-04-11| 543.58
#2006-04-12| 525.11
#2006-04-13| 517.35
#2006-04-14| .
#2006-04-17| 524.12
#2006-04-18| 534.07
#2006-04-19| 536.20
#2006-04-20| 532.92
#2006-04-21| 534.47
#2006-04-24| 532.95
#2006-04-25| 518.21
#2006-04-26| 524.40
#2006-04-27| 525.50
#2006-04-28| 525.51
#2006-05-01| 534.10
#2006-05-02| 554.22
#2006-05-03| 555.49
#2006-05-04| 555.82
#2006-05-05| 560.98
#2006-05-08| 563.06
#2006-05-09| 560.24
#2006-05-10| 560.06
#2006-05-11| 554.11
#2006-05-12| 553.60
#2006-05-15| 531.69
#2006-05-16| 527.64
#2006-05-17| 539.14
#2006-05-18| 503.47
#2006-05-19| 476.59
#2006-05-22| 460.21
#2006-05-23| 471.63
#2006-05-24| 470.53
#2006-05-25| 463.31
#2006-05-26| 472.31
#2006-05-29| .
#2006-05-30| 464.02
#2006-05-31| 451.20
#2006-06-01| 437.44
#2006-06-02| 448.66
#2006-06-05| 442.09
#2006-06-06| 427.56
#2006-06-07| 413.28
#2006-06-08| 386.27
#2006-06-09| 405.47
#2006-06-12| 402.95
#2006-06-13| 389.83
#2006-06-14| 381.59
#2006-06-15| 400.61
#2006-06-16| 413.52
#2006-06-19| 418.59
#2006-06-20| 415.37
#2006-06-21| 427.72
#2006-06-22| 426.90
#2006-06-23| 428.60
#2006-06-26| 415.96
#2006-06-27| 416.71
#2006-06-28| 412.55
#2006-06-29| 415.65
#2006-06-30| 426.22
#2006-07-03| 425.88
#2006-07-04| .
#2006-07-05| 430.70
#2006-07-06| 427.52
#2006-07-07| 421.26
#2006-07-10| 423.48
#2006-07-11| 428.45
#2006-07-12| 430.21
#2006-07-13| 431.34
#2006-07-14| 424.39
#2006-07-17| 408.47
#2006-07-18| 409.01
#2006-07-19| 399.19
#2006-07-20| 412.22
#2006-07-21| 408.04
#2006-07-24| 406.14
#2006-07-25| 415.07
#2006-07-26| 422.85
#2006-07-27| 427.82
#2006-07-28| 431.92
#2006-07-31| 434.58
#2006-08-01| 431.52
#2006-08-02| 434.71
#2006-08-03| 436.81
#2006-08-04| 438.42
#2006-08-07| 437.88
#2006-08-08| 442.58
#2006-08-09| 448.90
#2006-08-10| 452.54
#2006-08-11| 454.35
#2006-08-14| 460.20
#2006-08-15| 460.49
#2006-08-16| 465.19
#2006-08-17| 469.65
#2006-08-18| 480.16
#2006-08-21| 479.87
#2006-08-22| 474.89
#2006-08-23| 469.44
#2006-08-24| 471.99
#2006-08-25| 474.19
#2006-08-28| 472.49
#2006-08-29| 474.67
#2006-08-30| 475.58
#2006-08-31| 475.97
#2006-09-01| 486.62
#2006-09-04| .
#2006-09-05| 493.79
#2006-09-06| 496.73
#2006-09-07| 490.46
#2006-09-08| 494.14
#2006-09-11| 475.49
#2006-09-12| 477.93
#2006-09-13| 487.35
#2006-09-14| 490.42
#2006-09-15| 489.86
#2006-09-18| 495.23
#2006-09-19| 491.40
#2006-09-20| 493.65
#2006-09-21| 499.13
#2006-09-22| 496.65
#2006-09-25| 493.28
#2006-09-26| 495.04
#2006-09-27| 498.13
#2006-09-28| 495.44
#2006-09-29| 497.66
#2006-10-02| 497.66
#2006-10-03| 494.87
#2006-10-04| 491.57
#2006-10-05| 496.00
#2006-10-06| 495.12
#2006-10-09| 496.17
#2006-10-10| 497.55
#2006-10-11| 493.02
#2006-10-12| 497.78
#2006-10-13| 502.43
#2006-10-16| 503.93
#2006-10-17| 501.26
#2006-10-18| 507.96
#2006-10-19| 505.41
#2006-10-20| 503.36
#2006-10-23| 498.24
#2006-10-24| 498.24
#2006-10-25| 498.46
#2006-10-26| 499.02
#2006-10-27| 503.68
#2006-10-30| 510.45
#2006-10-31| 508.79
#2006-11-01| 510.74
#2006-11-02| 512.99
#2006-11-03| 516.09
#2006-11-06| 519.24
#2006-11-07| 524.28
#2006-11-08| 520.86
#2006-11-09| 525.87
#2006-11-10| 528.54
#2006-11-13| 528.44
#2006-11-14| 526.95
#2006-11-15| 525.32
#2006-11-16| 525.12
#2006-11-17| 514.43
#2006-11-20| 508.36
#2006-11-21| 513.53
#2006-11-22| 518.49
#2006-11-23| .
#2006-11-24| 524.49
#2006-11-27| 522.67
#2006-11-28| 519.38
#2006-11-29| 520.22
#2006-11-30| 521.69
#2006-12-01| 529.55
#2006-12-04| 532.38
#2006-12-05| 532.52
#2006-12-06| 524.96
#2006-12-07| 524.84
#2006-12-08| 522.73
#2006-12-11| 511.45
#2006-12-12| 497.10
#2006-12-13| 507.23
#2006-12-14| 518.73
#2006-12-15| 522.98
#2006-12-18| 525.61
#2006-12-19| 517.31
#2006-12-20| 517.95
#2006-12-21| 525.15
#2006-12-22| 529.48
#2006-12-25| .
#2006-12-26| 537.14
#2006-12-27| 543.99
#2006-12-28| 540.45
#2006-12-29| 542.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 549.80
#2007-01-04| 552.14
#2007-01-05| 547.21
#2007-01-08| 541.42
#2007-01-09| 536.71
#2007-01-10| 526.27
#2007-01-11| 535.36
#2007-01-12| 547.27
#2007-01-15| .
#2007-01-16| 552.88
#2007-01-17| 557.59
#2007-01-18| 560.70
#2007-01-19| 554.83
#2007-01-22| 557.87
#2007-01-23| 546.62
#2007-01-24| 541.87
#2007-01-25| 541.27
#2007-01-26| 541.09
#2007-01-29| 542.24
#2007-01-30| 542.24
#2007-01-31| 541.26
#2007-02-01| 544.38
#2007-02-02| 548.40
#2007-02-05| 550.62
#2007-02-06| 552.03
#2007-02-07| 557.21
#2007-02-08| 554.79
#2007-02-09| 546.23
#2007-02-12| 532.23
#2007-02-13| 527.97
#2007-02-14| 530.96
#2007-02-15| 544.71
#2007-02-16| 545.96
#2007-02-19| .
#2007-02-20| 541.13
#2007-02-21| 542.84
#2007-02-22| 531.64
#2007-02-23| 517.72
#2007-02-26| 520.50
#2007-02-27| 518.63
#2007-02-28| 501.34
#2007-03-01| 503.92
#2007-03-02| 498.67
#2007-03-05| 472.18
#2007-03-06| 479.35
#2007-03-07| 482.24
#2007-03-08| 501.54
#2007-03-09| 497.63
#2007-03-12| 500.94
#2007-03-13| 506.63
#2007-03-14| 499.12
#2007-03-15| 503.99
#2007-03-16| 501.94
#2007-03-19| 506.14
#2007-03-20| 513.55
#2007-03-21| 519.20
#2007-03-22| 520.10
#2007-03-23| 526.32
#2007-03-26| 526.63
#2007-03-27| 528.64
#2007-03-28| 527.76
#2007-03-29| 523.80
#2007-03-30| 538.82
#2007-04-02| 525.91
#2007-04-03| 532.27
#2007-04-04| 543.33
#2007-04-05| 544.03
#2007-04-06| .
#2007-04-09| 549.26
#2007-04-10| 551.79
#2007-04-11| 548.01
#2007-04-12| 547.59
#2007-04-13| 556.52
#2007-04-16| 570.37
#2007-04-17| 568.07
#2007-04-18| 574.53
#2007-04-19| 574.83
#2007-04-20| 582.79
#2007-04-23| 580.70
#2007-04-24| 591.06
#2007-04-25| 603.61
#2007-04-26| 605.37
#2007-04-27| 577.94
#2007-04-30| 577.80
#2007-05-01| 577.83
#2007-05-02| 577.52
#2007-05-03| 584.59
#2007-05-04| 588.39
#2007-05-07| 585.36
#2007-05-08| 578.13
#2007-05-09| 576.73
#2007-05-10| 571.71
#2007-05-11| 568.05
#2007-05-14| 574.69
#2007-05-15| 574.99
#2007-05-16| 580.52
#2007-05-17| 582.80
#2007-05-18| 585.82
#2007-05-21| 589.40
#2007-05-22| 592.98
#2007-05-23| 591.51
#2007-05-24| 587.90
#2007-05-25| 589.80
#2007-05-28| .
#2007-05-29| 607.03
#2007-05-30| 595.98
#2007-05-31| 602.67
#2007-06-01| 607.90
#2007-06-04| 606.25
#2007-06-05| 608.33
#2007-06-06| 596.59
#2007-06-07| 593.98
#2007-06-08| 584.02
#2007-06-11| 588.82
#2007-06-12| 588.20
#2007-06-13| 587.46
#2007-06-14| 595.74
#2007-06-15| 596.34
#2007-06-18| 594.25
#2007-06-19| 595.49
#2007-06-20| 600.84
#2007-06-21| 600.61
#2007-06-22| 601.49
#2007-06-25| 595.27
#2007-06-26| 593.04
#2007-06-27| 590.93
#2007-06-28| 592.57
#2007-06-29| 599.87
#2007-07-02| 608.64
#2007-07-03| 610.45
#2007-07-04| .
#2007-07-05| 610.40
#2007-07-06| 608.05
#2007-07-09| 611.30
#2007-07-10| 611.58
#2007-07-11| 609.22
#2007-07-12| 612.81
#2007-07-13| 609.84
#2007-07-16| 605.40
#2007-07-17| 606.92
#2007-07-18| 605.96
#2007-07-19| 607.36
#2007-07-20| 605.12
#2007-07-23| 598.85
#2007-07-24| 595.16
#2007-07-25| 586.92
#2007-07-26| 593.51
#2007-07-27| 576.19
#2007-07-30| 574.61
#2007-07-31| 581.76
#2007-08-01| 562.45
#2007-08-02| 566.54
#2007-08-03| 569.29
#2007-08-06| 564.82
#2007-08-07| 569.27
#2007-08-08| 575.05
#2007-08-09| 573.52
#2007-08-10| 563.47
#2007-08-13| 569.54
#2007-08-14| 566.09
#2007-08-15| 566.09
#2007-08-16| 541.07
#2007-08-17| 536.94
#2007-08-20| 547.87
#2007-08-21| 531.63
#2007-08-22| 533.41
#2007-08-23| 525.70
#2007-08-24| 530.34
#2007-08-27| 540.94
#2007-08-28| 540.80
#2007-08-29| 540.20
#2007-08-30| 541.83
#2007-08-31| 554.43
#2007-09-03| .
#2007-09-04| 570.42
#2007-09-05| 574.51
#2007-09-06| 578.98
#2007-09-07| 579.55
#2007-09-10| 580.82
#2007-09-11| 579.86
#2007-09-12| 578.92
#2007-09-13| 580.85
#2007-09-14| 575.32
#2007-09-17| 573.82
#2007-09-18| 574.21
#2007-09-19| 583.87
#2007-09-20| 585.22
#2007-09-21| 582.26
#2007-09-24| 583.20
#2007-09-25| 586.48
#2007-09-26| 587.24
#2007-09-27| 592.30
#2007-09-28| 599.47
#2007-10-01| 606.73
#2007-10-02| 606.73
#2007-10-03| 609.27
#2007-10-04| 612.16
#2007-10-05| 612.40
#2007-10-08| 597.16
#2007-10-09| 607.25
#2007-10-10| 613.03
#2007-10-11| 621.69
#2007-10-12| 609.87
#2007-10-15| 616.98
#2007-10-16| 617.75
#2007-10-17| 601.35
#2007-10-18| 598.75
#2007-10-19| 590.71
#2007-10-22| 590.92
#2007-10-23| 614.86
#2007-10-24| 614.66
#2007-10-25| 609.28
#2007-10-26| 620.49
#2007-10-29| 626.92
#2007-10-30| 625.54
#2007-10-31| 630.63
#2007-11-01| 626.64
#2007-11-02| 629.81
#2007-11-05| 624.17
#2007-11-06| 622.56
#2007-11-07| 620.22
#2007-11-08| 617.97
#2007-11-09| 617.37
#2007-11-12| 613.37
#2007-11-13| 613.39
#2007-11-14| 624.60
#2007-11-15| 623.77
#2007-11-16| 622.79
#2007-11-19| 636.01
#2007-11-20| 632.90
#2007-11-21| 610.98
#2007-11-22| .
#2007-11-23| 606.05
#2007-11-26| 611.48
#2007-11-27| 609.72
#2007-11-28| 605.86
#2007-11-29| 604.05
#2007-11-30| 609.67
#2007-12-03| 616.83
#2007-12-04| 619.28
#2007-12-05| 634.82
#2007-12-06| 639.34
#2007-12-07| 645.67
#2007-12-10| 642.75
#2007-12-11| 652.97
#2007-12-12| 671.05
#2007-12-13| 676.69
#2007-12-14| 692.63
#2007-12-17| 671.27
#2007-12-18| 681.46
#2007-12-19| 678.18
#2007-12-20| 679.01
#2007-12-21| 679.01
#2007-12-24| 688.74
#2007-12-25| .
#2007-12-26| 692.83
#2007-12-27| 686.93
#2007-12-28| 693.17
#2007-12-31| 702.92
#2008-01-01| .
#2008-01-02| 711.13
#2008-01-03| 698.77
#2008-01-04| 701.18
#2008-01-07| 696.26
#2008-01-08| 687.15
#2008-01-09| 684.19
#2008-01-10| 665.50
#2008-01-11| 669.71
#2008-01-14| 671.25
#2008-01-15| 668.49
#2008-01-16| 663.27
#2008-01-17| 664.26
#2008-01-18| 648.33
#2008-01-21| .
#2008-01-22| 555.61
#2008-01-23| 577.56
#2008-01-24| 558.80
#2008-01-25| 588.50
#2008-01-28| 581.47
#2008-01-29| 584.75
#2008-01-30| 583.82
#2008-01-31| 576.17
#2008-02-01| 581.42
#2008-02-04| 589.86
#2008-02-05| 598.00
#2008-02-06| 591.24
#2008-02-07| 579.12
#2008-02-08| 576.67
#2008-02-11| 558.25
#2008-02-12| 556.32
#2008-02-13| 552.38
#2008-02-14| 570.41
#2008-02-15| 579.90
#2008-02-18| .
#2008-02-19| 580.86
#2008-02-20| 569.70
#2008-02-21| 582.93
#2008-02-22| 583.00
#2008-02-25| 591.03
#2008-02-26| 596.14
#2008-02-27| 603.07
#2008-02-28| 612.90
#2008-02-29| 611.37
#2008-03-03| 604.76
#2008-03-04| 594.74
#2008-03-05| 605.13
#2008-03-06| 606.11
#2008-03-07| 589.62
#2008-03-10| 585.70
#2008-03-11| 588.79
#2008-03-12| 596.40
#2008-03-13| 578.35
#2008-03-14| 586.93
#2008-03-17| 555.80
#2008-03-18| 561.16
#2008-03-19| 566.07
#2008-03-20| 566.07
#2008-03-21| .
#2008-03-24| 573.54
#2008-03-25| 588.67
#2008-03-26| 584.58
#2008-03-27| 594.66
#2008-03-28| 607.92
#2008-03-31| 603.49
#2008-04-01| 600.61
#2008-04-02| 608.38
#2008-04-03| 612.74
#2008-04-04| 605.87
#2008-04-07| 618.80
#2008-04-08| 618.84
#2008-04-09| 621.81
#2008-04-10| 618.01
#2008-04-11| 617.87
#2008-04-14| 617.87
#2008-04-15| 636.14
#2008-04-16| 637.82
#2008-04-17| 640.82
#2008-04-18| 640.82
#2008-04-21| 652.25
#2008-04-22| 657.26
#2008-04-23| 655.13
#2008-04-24| 650.37
#2008-04-25| 656.83
#2008-04-28| 658.70
#2008-04-29| 658.80
#2008-04-30| 661.78
#2008-05-01| 662.27
#2008-05-02| 661.53
#2008-05-05| 665.05
#2008-05-06| 651.33
#2008-05-07| 645.37
#2008-05-08| 635.45
#2008-05-09| 626.10
#2008-05-12| 621.50
#2008-05-13| 621.02
#2008-05-14| 628.12
#2008-05-15| 627.60
#2008-05-16| 634.20
#2008-05-19| 634.27
#2008-05-20| 624.43
#2008-05-21| 619.29
#2008-05-22| 616.45
#2008-05-23| 621.70
#2008-05-26| .
#2008-05-27| 619.52
#2008-05-28| 634.32
#2008-05-29| 634.30
#2008-05-30| 648.61
#2008-06-02| 644.99
#2008-06-03| 641.61
#2008-06-04| 625.59
#2008-06-05| 635.67
#2008-06-06| 633.07
#2008-06-09| 633.29
#2008-06-10| 642.43
#2008-06-11| 648.35
#2008-06-12| 648.87
#2008-06-13| 655.46
#2008-06-16| 659.70
#2008-06-17| 663.98
#2008-06-18| 658.86
#2008-06-19| 646.74
#2008-06-20| 631.58
#2008-06-23| 617.21
#2008-06-24| 608.40
#2008-06-25| 613.95
#2008-06-26| 616.60
#2008-06-27| 605.26
#2008-06-30| 605.83
#2008-07-01| 589.19
#2008-07-02| 604.27
#2008-07-03| 592.98
#2008-07-04| .
#2008-07-07| 591.67
#2008-07-08| 590.66
#2008-07-09| 602.88
#2008-07-10| 605.86
#2008-07-11| 606.73
#2008-07-14| 603.27
#2008-07-15| 578.37
#2008-07-16| 583.71
#2008-07-17| 589.92
#2008-07-18| 595.02
#2008-07-21| 614.38
#2008-07-22| 616.34
#2008-07-23| 634.67
#2008-07-24| 631.12
#2008-07-25| 629.18
#2008-07-28| 624.93
#2008-07-29| 610.45
#2008-07-30| 621.19
#2008-07-31| 614.22
#2008-08-01| 623.14
#2008-08-04| 630.63
#2008-08-05| 639.23
#2008-08-06| 638.46
#2008-08-07| 642.49
#2008-08-08| 646.38
#2008-08-11| 644.20
#2008-08-12| 632.69
#2008-08-13| 635.59
#2008-08-14| 631.03
#2008-08-15| 631.03
#2008-08-18| 621.49
#2008-08-19| 622.04
#2008-08-20| 628.57
#2008-08-21| 620.66
#2008-08-22| 625.16
#2008-08-25| 619.86
#2008-08-26| 622.69
#2008-08-27| 623.19
#2008-08-28| 618.96
#2008-08-29| 622.40
#2008-09-01| .
#2008-09-02| 623.62
#2008-09-03| 623.62
#2008-09-04| 626.22
#2008-09-05| 611.91
#2008-09-08| 616.68
#2008-09-09| 607.86
#2008-09-10| 600.62
#2008-09-11| 584.74
#2008-09-12| 581.60
#2008-09-15| 560.53
#2008-09-16| 538.00
#2008-09-17| 534.95
#2008-09-18| 529.83
#2008-09-19| 551.02
#2008-09-22| 556.56
#2008-09-23| 549.35
#2008-09-24| 548.35
#2008-09-25| 538.15
#2008-09-26| 529.09
#2008-09-29| 509.46
#2008-09-30| 513.59
#2008-10-01| 523.01
#2008-10-02| 523.01
#2008-10-03| 510.34
#2008-10-06| 476.32
#2008-10-07| 465.50
#2008-10-08| 451.67
#2008-10-09| 451.67
#2008-10-10| 428.18
#2008-10-13| 437.05
#2008-10-14| 460.83
#2008-10-15| 448.45
#2008-10-16| 443.04
#2008-10-17| 430.49
#2008-10-20| 437.69
#2008-10-21| 444.07
#2008-10-22| 425.14
#2008-10-23| 403.13
#2008-10-24| 370.25
#2008-10-27| 352.89
#2008-10-28| 365.81
#2008-10-29| 357.78
#2008-10-30| 357.78
#2008-10-31| 371.16
#2008-11-03| 385.30
#2008-11-04| 393.87
#2008-11-05| 401.03
#2008-11-06| 399.96
#2008-11-07| 402.74
#2008-11-10| 422.23
#2008-11-11| 407.35
#2008-11-12| 392.26
#2008-11-13| 392.26
#2008-11-14| 389.78
#2008-11-17| 383.22
#2008-11-18| 374.48
#2008-11-19| 369.09
#2008-11-20| 362.89
#2008-11-21| 370.07
#2008-11-24| 372.62
#2008-11-25| 372.25
#2008-11-26| 383.88
#2008-11-27| .
#2008-11-28| 380.79
#2008-12-01| 374.12
#2008-12-02| 374.84
#2008-12-03| 374.81
#2008-12-04| 378.19
#2008-12-05| 376.96
#2008-12-08| 376.37
#2008-12-09| 376.37
#2008-12-10| 385.03
#2008-12-11| 384.79
#2008-12-12| 381.23
#2008-12-15| 393.16
#2008-12-16| 403.32
#2008-12-17| 400.09
#2008-12-18| 409.72
#2008-12-19| 413.32
#2008-12-22| 403.02
#2008-12-23| 389.11
#2008-12-24| 394.82
#2008-12-25| .
#2008-12-26| 392.96
#2008-12-29| 397.08
#2008-12-30| 399.94
#2008-12-31| 400.56
#2009-01-01| .
#2009-01-02| 405.16
#2009-01-05| 405.63
#2009-01-06| 406.53
#2009-01-07| 389.08
#2009-01-08| 389.16
#2009-01-09| 390.74
#2009-01-12| 382.32
#2009-01-13| 376.62
#2009-01-14| 388.05
#2009-01-15| 378.85
#2009-01-16| 384.11
#2009-01-19| .
#2009-01-20| 375.67
#2009-01-21| 366.16
#2009-01-22| 360.21
#2009-01-23| 360.97
#2009-01-26| 360.97
#2009-01-27| 367.36
#2009-01-28| 367.86
#2009-01-29| 363.95
#2009-01-30| 363.18
#2009-02-02| 358.98
#2009-02-03| 357.04
#2009-02-04| 355.60
#2009-02-05| 356.41
#2009-02-06| 360.65
#2009-02-09| 367.24
#2009-02-10| 370.03
#2009-02-11| 365.27
#2009-02-12| 364.68
#2009-02-13| 364.84
#2009-02-16| .
#2009-02-17| 346.37
#2009-02-18| 343.42
#2009-02-19| 345.29
#2009-02-20| 340.54
#2009-02-23| 340.54
#2009-02-24| 338.12
#2009-02-25| 340.38
#2009-02-26| 337.77
#2009-02-27| 331.93
#2009-03-02| 326.01
#2009-03-03| 321.72
#2009-03-04| 327.57
#2009-03-05| 320.83
#2009-03-06| 321.95
#2009-03-09| 317.81
#2009-03-10| 317.81
#2009-03-11| 317.81
#2009-03-12| 321.81
#2009-03-13| 326.60
#2009-03-16| 330.22
#2009-03-17| 328.33
#2009-03-18| 333.24
#2009-03-19| 338.98
#2009-03-20| 334.42
#2009-03-23| 345.01
#2009-03-24| 340.66
#2009-03-25| 340.82
#2009-03-26| 346.93
#2009-03-27| 356.81
#2009-03-30| 351.00
#2009-03-31| 364.95
#2009-04-01| 361.61
#2009-04-02| 372.33
#2009-04-03| 372.33
#2009-04-06| 374.76
#2009-04-07| 374.76
#2009-04-08| 385.19
#2009-04-09| 384.39
#2009-04-10| .
#2009-04-13| 390.08
#2009-04-14| 390.08
#2009-04-15| 407.15
#2009-04-16| 399.90
#2009-04-17| 396.42
#2009-04-20| 391.87
#2009-04-21| 395.83
#2009-04-22| 392.21
#2009-04-23| 399.88
#2009-04-24| 403.55
#2009-04-27| 405.42
#2009-04-28| 395.93
#2009-04-29| 403.48
#2009-04-30| 403.48
#2009-05-01| 403.48
#2009-05-04| 410.98
#2009-05-05| 415.94
#2009-05-06| 410.97
#2009-05-07| 420.86
#2009-05-08| 414.85
#2009-05-11| 408.84
#2009-05-12| 416.83
#2009-05-13| 411.85
#2009-05-14| 410.97
#2009-05-15| 420.01
#2009-05-18| 468.70
#2009-05-19| 448.74
#2009-05-20| 460.35
#2009-05-21| 456.16
#2009-05-22| 467.76
#2009-05-25| .
#2009-05-26| 466.04
#2009-05-27| 476.93
#2009-05-28| 475.69
#2009-05-29| 472.74
#2009-06-01| 471.13
#2009-06-02| 470.56
#2009-06-03| 481.78
#2009-06-04| 496.08
#2009-06-05| 503.24
#2009-06-08| 488.97
#2009-06-09| 498.73
#2009-06-10| 515.38
#2009-06-11| 512.24
#2009-06-12| 503.73
#2009-06-15| 501.33
#2009-06-16| 506.25
#2009-06-17| 495.33
#2009-06-18| 493.17
#2009-06-19| 502.39
#2009-06-22| 493.38
#2009-06-23| 493.10
#2009-06-24| 505.03
#2009-06-25| 501.11
#2009-06-26| 499.07
#2009-06-29| 498.14
#2009-06-30| 489.55
#2009-07-01| 491.30
#2009-07-02| 494.86
#2009-07-03| .
#2009-07-06| 489.28
#2009-07-07| 495.05
#2009-07-08| 486.99
#2009-07-09| 493.99
#2009-07-10| 482.52
#2009-07-13| 478.80
#2009-07-14| 488.64
#2009-07-15| 500.45
#2009-07-16| 501.83
#2009-07-17| 507.95
#2009-07-20| 522.98
#2009-07-21| 521.80
#2009-07-22| 512.72
#2009-07-23| 528.83
#2009-07-24| 533.98
#2009-07-27| 534.93
#2009-07-28| 530.36
#2009-07-29| 518.79
#2009-07-30| 520.30
#2009-07-31| 527.87
#2009-08-03| 537.84
#2009-08-04| 529.79
#2009-08-05| 536.52
#2009-08-06| 530.80
#2009-08-07| 523.36
#2009-08-10| 524.48
#2009-08-11| 528.31
#2009-08-12| 530.35
#2009-08-13| 541.78
#2009-08-14| 535.29
#2009-08-17| 513.47
#2009-08-18| 518.04
#2009-08-19| 511.78
#2009-08-20| 514.02
#2009-08-21| 516.81
#2009-08-24| 520.61
#2009-08-25| 523.94
#2009-08-26| 526.59
#2009-08-27| 532.26
#2009-08-28| 534.20
#2009-08-31| 527.29
#2009-09-01| 517.99
#2009-09-02| 519.61
#2009-09-03| 515.56
#2009-09-04| 519.71
#2009-09-07| .
#2009-09-08| 530.27
#2009-09-09| 529.71
#2009-09-10| 533.49
#2009-09-11| 532.80
#2009-09-14| 530.48
#2009-09-15| 536.68
#2009-09-16| 544.02
#2009-09-17| 544.48
#2009-09-18| 551.30
#2009-09-21| 551.30
#2009-09-22| 558.28
#2009-09-23| 557.82
#2009-09-24| 564.56
#2009-09-25| 596.77
#2009-09-28| 596.77
#2009-09-29| 603.95
#2009-09-30| 605.90
#2009-10-01| 601.19
#2009-10-02| 601.19
#2009-10-05| 601.03
#2009-10-06| 612.33
#2009-10-07| 624.34
#2009-10-08| 634.27
#2009-10-09| 626.55
#2009-10-12| 633.96
#2009-10-13| 633.96
#2009-10-14| 648.27
#2009-10-15| 638.31
#2009-10-16| 637.44
#2009-10-19| 637.93
#2009-10-20| 636.71
#2009-10-21| 621.90
#2009-10-22| 609.76
#2009-10-23| 627.02
#2009-10-26| 630.46
#2009-10-27| 622.51
#2009-10-28| 619.91
#2009-10-29| 621.98
#2009-10-30| 619.86
#2009-11-02| 619.86
#2009-11-03| 612.04
#2009-11-04| 629.72
#2009-11-05| 635.35
#2009-11-06| 643.78
#2009-11-09| 657.49
#2009-11-10| 653.63
#2009-11-11| 669.28
#2009-11-12| 658.88
#2009-11-13| 663.79
#2009-11-16| 669.62
#2009-11-17| 669.26
#2009-11-18| 674.01
#2009-11-19| 661.53
#2009-11-20| 669.04
#2009-11-23| 679.32
#2009-11-24| 683.82
#2009-11-25| 683.27
#2009-11-26| .
#2009-11-27| 675.33
#2009-11-30| 683.74
#2009-12-01| 703.24
#2009-12-02| 702.94
#2009-12-03| 718.66
#2009-12-04| 723.43
#2009-12-07| 710.79
#2009-12-08| 709.70
#2009-12-09| 709.04
#2009-12-10| 707.25
#2009-12-11| 704.88
#2009-12-14| 703.70
#2009-12-15| 704.38
#2009-12-16| 709.61
#2009-12-17| 716.29
#2009-12-18| 729.27
#2009-12-21| 722.49
#2009-12-22| 720.76
#2009-12-23| 725.77
#2009-12-24| 728.52
#2009-12-25| .
#2009-12-28| 728.52
#2009-12-29| 718.15
#2009-12-30| 715.23
#2009-12-31| 717.25
#2010-01-01| .
#2010-01-04| 721.96
#2010-01-05| 728.23
#2010-01-06| 749.42
#2010-01-07| 745.09
#2010-01-08| 746.65
#2010-01-11| 753.30
#2010-01-12| 742.49
#2010-01-13| 748.50
#2010-01-14| 752.39
#2010-01-15| 751.23
#2010-01-18| .
#2010-01-19| 735.58
#2010-01-20| 732.71
#2010-01-21| 711.00
#2010-01-22| 702.40
#2010-01-25| 698.77
#2010-01-26| 698.77
#2010-01-27| 676.45
#2010-01-28| 686.96
#2010-01-29| 692.24
#2010-02-01| 704.64
#2010-02-02| 703.21
#2010-02-03| 710.96
#2010-02-04| 699.32
#2010-02-05| 679.95
#2010-02-08| 680.30
#2010-02-09| 688.69
#2010-02-10| 685.98
#2010-02-11| 688.45
#2010-02-12| 688.45
#2010-02-15| .
#2010-02-16| 704.18
#2010-02-17| 705.95
#2010-02-18| 704.55
#2010-02-19| 704.66
#2010-02-22| 702.38
#2010-02-23| 707.39
#2010-02-24| 701.48
#2010-02-25| 701.56
#2010-02-26| 716.40
#2010-03-01| 716.40
#2010-03-02| 724.58
#2010-03-03| 736.25
#2010-03-04| 737.75
#2010-03-05| 743.23
#2010-03-08| 750.65
#2010-03-09| 746.14
#2010-03-10| 749.87
#2010-03-11| 749.49
#2010-03-12| 750.39
#2010-03-15| 745.75
#2010-03-16| 753.11
#2010-03-17| 768.84
#2010-03-18| 765.97
#2010-03-19| 770.99
#2010-03-22| 772.28
#2010-03-23| 784.58
#2010-03-24| 784.58
#2010-03-25| 793.54
#2010-03-26| 795.40
#2010-03-29| 800.57
#2010-03-30| 791.76
#2010-03-31| 801.25
#2010-04-01| 803.22
#2010-04-02| .
#2010-04-05| 822.31
#2010-04-06| 816.90
#2010-04-07| 816.59
#2010-04-08| 811.86
#2010-04-09| 814.66
#2010-04-12| 806.33
#2010-04-13| 801.84
#2010-04-14| 801.84
#2010-04-15| 809.53
#2010-04-16| 809.57
#2010-04-19| 798.13
#2010-04-20| 804.50
#2010-04-21| 805.11
#2010-04-22| 806.92
#2010-04-23| 807.99
#2010-04-26| 806.35
#2010-04-27| 808.49
#2010-04-28| 802.64
#2010-04-29| 802.38
#2010-04-30| 815.65
#2010-05-03| 812.35
#2010-05-04| 806.88
#2010-05-05| 805.43
#2010-05-06| 809.27
#2010-05-07| 788.64
#2010-05-10| 798.31
#2010-05-11| 777.79
#2010-05-12| 792.12
#2010-05-13| 802.04
#2010-05-14| 801.63
#2010-05-17| 799.13
#2010-05-18| 799.60
#2010-05-19| 771.33
#2010-05-20| 773.17
#2010-05-21| 762.34
#2010-05-24| 759.30
#2010-05-25| 740.52
#2010-05-26| 756.46
#2010-05-27| 763.81
#2010-05-28| 789.15
#2010-05-31| .
#2010-06-01| 788.86
#2010-06-02| 793.31
#2010-06-03| 799.19
#2010-06-04| 796.09
#2010-06-07| 787.12
#2010-06-08| 787.47
#2010-06-09| 798.40
#2010-06-10| 812.56
#2010-06-11| 810.39
#2010-06-14| 812.63
#2010-06-15| 814.17
#2010-06-16| 811.69
#2010-06-17| 820.20
#2010-06-18| 824.04
#2010-06-21| 838.18
#2010-06-22| 829.31
#2010-06-23| 842.00
#2010-06-24| 839.19
#2010-06-25| 845.75
#2010-06-28| 848.96
#2010-06-29| 836.63
#2010-06-30| 838.21
#2010-07-01| 831.26
#2010-07-02| 828.85
#2010-07-05| .
#2010-07-06| 834.17
#2010-07-07| 826.62
#2010-07-08| 832.48
#2010-07-09| 836.17
#2010-07-12| 832.32
#2010-07-13| 831.24
#2010-07-14| 828.59
#2010-07-15| 830.78
#2010-07-16| 831.81
#2010-07-19| 824.20
#2010-07-20| 811.62
#2010-07-21| 812.43
#2010-07-22| 813.05
#2010-07-23| 813.17
#2010-07-26| 809.70
#2010-07-27| 814.33
#2010-07-28| 814.42
#2010-07-29| 817.88
#2010-07-30| 815.55
#2010-08-02| 819.93
#2010-08-03| 824.23
#2010-08-04| 823.47
#2010-08-05| 818.49
#2010-08-06| 819.97
#2010-08-09| 819.33
#2010-08-10| 808.01
#2010-08-11| 795.66
#2010-08-12| 797.06
#2010-08-13| 797.79
#2010-08-16| 792.43
#2010-08-17| 795.67
#2010-08-18| 803.72
#2010-08-19| 810.68
#2010-08-20| 814.97
#2010-08-23| 819.52
#2010-08-24| 814.91
#2010-08-25| 804.35
#2010-08-26| 804.90
#2010-08-27| 797.96
#2010-08-30| 800.22
#2010-08-31| 797.65
#2010-09-01| 807.78
#2010-09-02| 811.95
#2010-09-03| 819.08
#2010-09-06| .
#2010-09-07| 822.42
#2010-09-08| 826.54
#2010-09-09| 828.45
#2010-09-10| 828.45
#2010-09-13| 837.85
#2010-09-14| 837.00
#2010-09-15| 840.76
#2010-09-16| 839.48
#2010-09-17| 860.95
#2010-09-20| 869.60
#2010-09-21| 878.61
#2010-09-22| 878.80
#2010-09-23| 878.30
#2010-09-24| 893.35
#2010-09-27| 903.55
#2010-09-28| 897.56
#2010-09-29| 903.39
#2010-09-30| 903.11
#2010-10-01| 930.01
#2010-10-04| 943.40
#2010-10-05| 943.88
#2010-10-06| 948.77
#2010-10-07| 958.74
#2010-10-08| 960.88
#2010-10-11| 963.95
#2010-10-12| 960.40
#2010-10-13| 973.25
#2010-10-14| 977.18
#2010-10-15| 967.22
#2010-10-18| 962.08
#2010-10-19| 972.93
#2010-10-20| 973.31
#2010-10-21| 991.52
#2010-10-22| 984.62
#2010-10-25| 999.06
#2010-10-26| 992.36
#2010-10-27| 987.74
#2010-10-28| 979.55
#2010-10-29| 982.57
#2010-11-01| 998.04
#2010-11-02|1002.17
#2010-11-03|1008.85
#2010-11-04|1016.97
#2010-11-05|1028.90
#2010-11-08|1031.09
#2010-11-09|1035.42
#2010-11-10|1030.34
#2010-11-11|1020.19
#2010-11-12|1001.78
#2010-11-15|1001.95
#2010-11-16| 992.40
#2010-11-17| 992.40
#2010-11-18|1003.60
#2010-11-19| 988.18
#2010-11-22| 992.30
#2010-11-23| 984.52
#2010-11-24| 979.55
#2010-11-25| .
#2010-11-26| 961.74
#2010-11-29| 968.16
#2010-11-30| 973.01
#2010-12-01| 998.45
#2010-12-02|1007.70
#2010-12-03|1009.44
#2010-12-06|1012.22
#2010-12-07|1023.13
#2010-12-08|1007.75
#2010-12-09| 970.55
#2010-12-10| 981.31
#2010-12-13| 991.84
#2010-12-14|1002.74
#2010-12-15| 978.75
#2010-12-16| 982.80
#2010-12-17| 982.80
#2010-12-20| 970.56
#2010-12-21| 973.83
#2010-12-22| 975.20
#2010-12-23| 980.23
#2010-12-24| .
#2010-12-27| 993.41
#2010-12-28|1002.06
#2010-12-29|1005.68
#2010-12-30|1011.46
#2010-12-31|1020.84
#2011-01-03|1025.24
#2011-01-04|1028.09
#2011-01-05|1019.72
#2011-01-06|1020.83
#2011-01-07| 997.64
#2011-01-10| 976.79
#2011-01-11| 984.37
#2011-01-12| 991.83
#2011-01-13| 981.94
#2011-01-14| 973.32
#2011-01-17| .
#2011-01-18| 981.01
#2011-01-19| 976.56
#2011-01-20| 976.32
#2011-01-21| 972.80
#2011-01-24| 971.31
#2011-01-25| 958.84
#2011-01-26| 958.84
#2011-01-27| 937.19
#2011-01-28| 923.19
#2011-01-31| 928.64
#2011-02-01| 919.82
#2011-02-02| 922.93
#2011-02-03| 924.82
#2011-02-04| 912.22
#2011-02-07| 900.68
#2011-02-08| 891.49
#2011-02-09| 872.46
#2011-02-10| 869.78
#2011-02-11| 880.39
#2011-02-14| 900.51
#2011-02-15| 898.61
#2011-02-16| 893.15
#2011-02-17| 901.48
#2011-02-18| 898.85
#2011-02-21| .
#2011-02-22| 896.89
#2011-02-23| 892.30
#2011-02-24| 860.81
#2011-02-25| 865.04
#2011-02-28| 865.84
#2011-03-01| 898.75
#2011-03-02| 898.75
#2011-03-03| 893.17
#2011-03-04| 894.25
#2011-03-07| 887.97
#2011-03-08| 893.40
#2011-03-09| 892.48
#2011-03-10| 885.13
#2011-03-11| 880.98
#2011-03-14| 890.50
#2011-03-15| 874.35
#2011-03-16| 888.05
#2011-03-17| 881.55
#2011-03-18| 875.48
#2011-03-21| 878.12
#2011-03-22| 887.84
#2011-03-23| 903.58
#2011-03-24| 904.75
#2011-03-25| 910.58
#2011-03-28| 899.53
#2011-03-29| 907.58
#2011-03-30| 925.72
#2011-03-31| 925.49
#2011-04-01| 928.00
#2011-04-04| 932.79
#2011-04-05| 939.41
#2011-04-06| 946.10
#2011-04-07| 947.53
#2011-04-08| 948.43
#2011-04-11| 942.47
#2011-04-12| 942.47
#2011-04-13| 946.83
#2011-04-14| 946.83
#2011-04-15| 946.87
#2011-04-18| 937.33
#2011-04-19| 933.51
#2011-04-20| 950.58
#2011-04-21| 948.24
#2011-04-22| .
#2011-04-25| 947.26
#2011-04-26| 951.84
#2011-04-27| 954.63
#2011-04-28| 953.72
#2011-04-29| 962.56
#2011-05-02| 964.86
#2011-05-03| 949.02
#2011-05-04| 939.10
#2011-05-05| 919.14
#2011-05-06| 925.75
#2011-05-09| 926.76
#2011-05-10| 925.36
#2011-05-11| 932.08
#2011-05-12| 923.11
#2011-05-13| 938.17
#2011-05-16| 939.14
#2011-05-17| 937.72
#2011-05-18| 928.03
#2011-05-19| 925.66
#2011-05-20| 936.12
#2011-05-23| 913.71
#2011-05-24| 915.16
#2011-05-25| 910.82
#2011-05-26| 916.97
#2011-05-27| 926.75
#2011-05-30| .
#2011-05-31| 964.92
#2011-06-01| 966.26
#2011-06-02| 966.45
#2011-06-03| 958.97
#2011-06-06| 967.11
#2011-06-07| 977.84
#2011-06-08| 967.45
#2011-06-09| 963.09
#2011-06-10| 961.30
#2011-06-13| 961.89
#2011-06-14| 970.60
#2011-06-15| 970.27
#2011-06-16| 966.83
#2011-06-17| 956.58
#2011-06-20| 934.38
#2011-06-21| 942.59
#2011-06-22| 939.91
#2011-06-23| 932.02
#2011-06-24| 942.86
#2011-06-27| 950.39
#2011-06-28| 957.71
#2011-06-29| 967.56
#2011-06-30| 970.30
#2011-07-01| 968.86
#2011-07-04| .
#2011-07-05| 980.61
#2011-07-06| 973.91
#2011-07-07| 993.54
#2011-07-08| 987.48
#2011-07-11| 982.66
#2011-07-12| 974.02
#2011-07-13| 991.75
#2011-07-14| 999.86
#2011-07-15| 997.59
#2011-07-18| 988.84
#2011-07-19| 996.79
#2011-07-20| 981.63
#2011-07-21| 972.53
#2011-07-22| 987.85
#2011-07-25| 998.53
#2011-07-26| 997.98
#2011-07-27| 999.44
#2011-07-28|1000.39
#2011-07-29| 993.57
#2011-08-01|1000.87
#2011-08-02| 997.22
#2011-08-03| 986.25
#2011-08-04| 967.77
#2011-08-05| 950.93
#2011-08-08| 939.73
#2011-08-09| 910.25
#2011-08-10| 917.15
#2011-08-11| 910.51
#2011-08-12| 909.60
#2011-08-15| 909.60
#2011-08-16| 902.61
#2011-08-17| 905.55
#2011-08-18| 882.33
#2011-08-19| 871.40
#2011-08-22| 883.51
#2011-08-23| 883.46
#2011-08-24| 873.37
#2011-08-25| 875.14
#2011-08-26| 864.31
#2011-08-29| 874.21
#2011-08-30| 886.92
#2011-08-31| 886.92
#2011-09-01| 886.92
#2011-09-02| 903.78
#2011-09-05| .
#2011-09-06| 889.67
#2011-09-07| 892.48
#2011-09-08| 898.09
#2011-09-09| 880.91
#2011-09-12| 864.90
#2011-09-13| 855.52
#2011-09-14| 858.59
#2011-09-15| 861.39
#2011-09-16| 872.78
#2011-09-19| 855.20
#2011-09-20| 861.21
#2011-09-21| 858.52
#2011-09-22| 820.31
#2011-09-23| 819.32
#2011-09-26| 816.64
#2011-09-27| 828.00
#2011-09-28| 836.36
#2011-09-29| 832.29
#2011-09-30| 827.41
#2011-10-03| 819.19
#2011-10-04| 806.87
#2011-10-05| 814.86
#2011-10-06| 814.86
#2011-10-07| 822.30
#2011-10-10| 825.40
#2011-10-11| 823.34
#2011-10-12| 838.19
#2011-10-13| 827.26
#2011-10-14| 833.34
#2011-10-17| 833.32
#2011-10-18| 822.36
#2011-10-19| 836.56
#2011-10-20| 825.99
#2011-10-21| 820.29
#2011-10-24| 827.25
#2011-10-25| 843.36
#2011-10-26| 850.61
#2011-10-27| 850.61
#2011-10-28| 876.93
#2011-10-31| 873.78
#2011-11-01| 857.79
#2011-11-02| 863.24
#2011-11-03| 864.05
#2011-11-04| 868.48
#2011-11-07| 868.48
#2011-11-08| 858.32
#2011-11-09| 832.59
#2011-11-10| 832.59
#2011-11-11| 834.76
#2011-11-14| 836.92
#2011-11-15| 825.63
#2011-11-16| 818.21
#2011-11-17| 803.24
#2011-11-18| 797.57
#2011-11-21| 776.56
#2011-11-22| 782.10
#2011-11-23| 774.52
#2011-11-24| .
#2011-11-25| 786.12
#2011-11-28| 801.51
#2011-11-29| 804.80
#2011-11-30| 803.12
#2011-12-01| 811.09
#2011-12-02| 827.04
#2011-12-05| 820.86
#2011-12-06| 820.86
#2011-12-07| 803.42
#2011-12-08| 800.11
#2011-12-09| 792.69
#2011-12-12| 774.74
#2011-12-13| 772.16
#2011-12-14| 759.59
#2011-12-15| 761.02
#2011-12-16| 772.53
#2011-12-19| 763.12
#2011-12-20| 754.64
#2011-12-21| 767.41
#2011-12-22| 768.92
#2011-12-23| 763.97
#2011-12-26| .
#2011-12-27| 760.41
#2011-12-28| 759.77
#2011-12-29| 759.78
#2011-12-30| 762.76
#2012-01-02| .
#2012-01-03| 770.82
#2012-01-04| 777.19
#2012-01-05| 775.03
#2012-01-06| 779.62
#2012-01-09| 790.46
#2012-01-10| 810.60
#2012-01-11| 811.69
#2012-01-12| 816.94
#2012-01-13| 817.85
#2012-01-16| .
#2012-01-17| 830.39
#2012-01-18| 834.18
#2012-01-19| 847.71
#2012-01-20| 841.88
#2012-01-23| 845.30
#2012-01-24| 849.37
#2012-01-25| 853.77
#2012-01-26| 853.77
#2012-01-27| 870.48
#2012-01-30| 861.26
#2012-01-31| 879.21
#2012-02-01| 882.75
#2012-02-02| 878.37
#2012-02-03| 901.10
#2012-02-06| 892.57
#2012-02-07| 889.81
#2012-02-08| 889.12
#2012-02-09| 883.39
#2012-02-10| 878.61
#2012-02-13| 885.13
#2012-02-14| 876.55
#2012-02-15| 884.06
#2012-02-16| 884.07
#2012-02-17| 884.23
#2012-02-20| .
#2012-02-21| 884.28
#2012-02-22| 879.26
#2012-02-23| 877.06
#2012-02-24| 877.65
#2012-02-27| 867.95
#2012-02-28| 880.06
#2012-02-29| 883.50
#2012-03-01| 882.68
#2012-03-02| 883.95
#2012-03-05| 871.12
#2012-03-06| 859.78
#2012-03-07| 864.45
#2012-03-08| 864.45
#2012-03-09| 883.35
#2012-03-12| 879.66
#2012-03-13| 885.42
#2012-03-14| 890.15
#2012-03-15| 878.42
#2012-03-16| 865.96
#2012-03-19| 864.96
#2012-03-20| 869.89
#2012-03-21| 874.19
#2012-03-22| 856.03
#2012-03-23| 862.12
#2012-03-26| 850.92
#2012-03-27| 865.69
#2012-03-28| 867.05
#2012-03-29| 867.34
#2012-03-30| 891.01
#2012-04-02| 889.22
#2012-04-03| 889.14
#2012-04-04| 880.64
#2012-04-05| 880.64
#2012-04-06| .
#2012-04-09| 880.56
#2012-04-10| 878.43
#2012-04-11| 881.98
#2012-04-12| 880.36
#2012-04-13| 890.28
#2012-04-16| 887.00
#2012-04-17| 890.51
#2012-04-18| 896.11
#2012-04-19| 901.93
#2012-04-20| 895.68
#2012-04-23| 883.99
#2012-04-24| 876.85
#2012-04-25| 880.69
#2012-04-26| 879.29
#2012-04-27| 879.81
#2012-04-30| 881.65
#2012-05-01| 881.65
#2012-05-02| 876.81
#2012-05-03| 867.14
#2012-05-04| 867.46
#2012-05-07| 876.16
#2012-05-08| 863.74
#2012-05-09| 854.31
#2012-05-10| 857.59
#2012-05-11| 838.61
#2012-05-14| 840.28
#2012-05-15| 847.13
#2012-05-16| 832.13
#2012-05-17| 828.51
#2012-05-18| 828.56
#2012-05-21| 822.48
#2012-05-22| 812.10
#2012-05-23| 804.19
#2012-05-24| 813.61
#2012-05-25| 818.17
#2012-05-28| .
#2012-05-29| 814.28
#2012-05-30| 808.28
#2012-05-31| 807.87
#2012-06-01| 800.39
#2012-06-04| 800.80
#2012-06-05| 802.28
#2012-06-06| 813.35
#2012-06-07| 819.81
#2012-06-08| 813.89
#2012-06-11| 799.89
#2012-06-12| 796.93
#2012-06-13| 801.78
#2012-06-14| 793.25
#2012-06-15| 804.23
#2012-06-18| 793.32
#2012-06-19| 801.49
#2012-06-20| 810.28
#2012-06-21| 809.47
#2012-06-22| 797.12
#2012-06-25| 794.63
#2012-06-26| 800.38
#2012-06-27| 802.16
#2012-06-28| 806.64
#2012-06-29| 838.27
#2012-07-02| 844.36
#2012-07-03| 861.39
#2012-07-04| .
#2012-07-05| 856.05
#2012-07-06| 849.08
#2012-07-09| 841.14
#2012-07-10| 855.78
#2012-07-11| 853.42
#2012-07-12| 845.86
#2012-07-13| 856.83
#2012-07-16| 863.41
#2012-07-17| 871.17
#2012-07-18| 863.86
#2012-07-19| 868.66
#2012-07-20| 861.43
#2012-07-23| 848.78
#2012-07-24| 848.33
#2012-07-25| 848.22
#2012-07-26| 853.69
#2012-07-27| 859.38
#2012-07-30| 870.18
#2012-07-31| 873.29
#2012-08-01| 887.33
#2012-08-02| 881.78
#2012-08-03| 888.42
#2012-08-06| 897.24
#2012-08-07| 901.87
#2012-08-08| 899.97
#2012-08-09| 898.20
#2012-08-10| 895.94
#2012-08-13| 896.12
#2012-08-14| 888.95
#2012-08-15| 888.95
#2012-08-16| 887.27
#2012-08-17| 896.87
#2012-08-20| 896.87
#2012-08-21| 899.08
#2012-08-22| 903.03
#2012-08-23| 910.70
#2012-08-24| 910.11
#2012-08-27| 904.77
#2012-08-28| 903.95
#2012-08-29| 907.41
#2012-08-30| 913.96
#2012-08-31| 916.32
#2012-09-03| .
#2012-09-04| 912.64
#2012-09-05| 901.41
#2012-09-06| 908.07
#2012-09-07| 925.38
#2012-09-10| 944.23
#2012-09-11| 949.17
#2012-09-12| 949.53
#2012-09-13| 936.13
#2012-09-14| 941.73
#2012-09-17| 934.10
#2012-09-18| 928.52
#2012-09-19| 928.52
#2012-09-20| 920.66
#2012-09-21| 935.49
#2012-09-24| 933.47
#2012-09-25| 939.90
#2012-09-26| 942.43
#2012-09-27| 949.35
#2012-09-28| 970.13
#2012-10-01| 977.54
#2012-10-02| 977.54
#2012-10-03| 991.28
#2012-10-04| 989.25
#2012-10-05| 974.63
#2012-10-08| 976.98
#2012-10-09| 980.88
#2012-10-10| 966.45
#2012-10-11| 975.60
#2012-10-12| 977.05
#2012-10-15| 976.76
#2012-10-16| 972.64
#2012-10-17| 978.35
#2012-10-18| 970.42
#2012-10-19| 953.40
#2012-10-22| 968.69
#2012-10-23| 964.56
#2012-10-24| 964.56
#2012-10-25| 964.46
#2012-10-26| 953.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.28
#2012-11-01| 976.74
#2012-11-02| 979.72
#2012-11-05| 969.33
#2012-11-06| 982.12
#2012-11-07| 996.92
#2012-11-08| 980.95
#2012-11-09| 966.57
#2012-11-12| 964.61
#2012-11-13| 966.60
#2012-11-14| 966.60
#2012-11-15| 962.38
#2012-11-16| 956.56
#2012-11-19| 948.86
#2012-11-20| 950.20
#2012-11-21| 956.88
#2012-11-22| .
#2012-11-23| 951.55
#2012-11-26| 956.35
#2012-11-27| 969.67
#2012-11-28| 969.67
#2012-11-29| 985.12
#2012-11-30|1000.00
#2012-12-03| 996.84
#2012-12-04|1001.46
#2012-12-05|1001.08
#2012-12-06|1009.01
#2012-12-07|1001.34
#2012-12-10|1010.69
#2012-12-11|1012.89
#2012-12-12|1016.01
#2012-12-13|1007.86
#2012-12-14|1003.16
#2012-12-17|1004.68
#2012-12-18|1007.53
#2012-12-19|1031.35
#2012-12-20|1022.27
#2012-12-21|1001.11
#2012-12-24|1015.26
#2012-12-25|1015.26
#2012-12-26|1023.04
#2012-12-27|1015.66
#2012-12-28|1015.11
#2012-12-31|1016.64
#2013-01-01|1021.30
#2013-01-02|1028.46
#2013-01-03|1026.41
#2013-01-04|1020.39
#2013-01-07|1021.44
#2013-01-08|1032.64
#2013-01-09|1037.76
#2013-01-10|1030.11
#2013-01-11|1015.12
#2013-01-14|1023.04
#2013-01-15|1022.11
#2013-01-16|1015.38
#2013-01-17|1023.17
#2013-01-18|1025.69
#2013-01-21|1022.79
#2013-01-22|1018.59
#2013-01-23|1018.77
#2013-01-24|1005.27
#2013-01-25|1019.58
#2013-01-28|1015.86
#2013-01-29|1015.02
#2013-01-30|1026.01
#2013-01-31|1034.86
#2013-02-01|1042.36
#2013-02-04|1028.23
#2013-02-05|1039.17
#2013-02-06|1036.85
#2013-02-07|1028.18
#2013-02-08|1010.27
#2013-02-11|1012.76
#2013-02-12|1023.29
#2013-02-13|1023.63
#2013-02-14|1006.99
#2013-02-15|1002.80
#2013-02-18|1002.22
#2013-02-19|1015.68
#2013-02-20|1018.36
#2013-02-21|1005.55
#2013-02-22|1016.56
#2013-02-25|1023.93
#2013-02-26| 999.54
#2013-02-27|1006.59
#2013-02-28| 986.86
#2013-03-01| 980.52
#2013-03-04| 978.22
#2013-03-05| 991.82
#2013-03-06| 995.36
#2013-03-07|1007.90
#2013-03-08|1020.58
#2013-03-11| .
#2013-03-12|1022.31
#2013-03-13|1020.11
#2013-03-14|1021.31
#2013-03-15|1023.64
#2013-03-18|1022.53
#2013-03-19|1018.10
#2013-03-20|1018.93
#2013-03-21|1009.54
#2013-03-22|1003.74
#2013-03-25|1002.81
#2013-03-26|1001.47
#2013-03-27|1001.47
#2013-03-28|1013.66
#2013-03-29| .
#2013-04-01|1020.80
#2013-04-02|1041.61
#2013-04-03|1040.33
#2013-04-04|1028.76
#2013-04-05|1023.62
#2013-04-08|1038.65
#2013-04-09|1034.23
#2013-04-10|1036.78
#2013-04-11|1046.86
#2013-04-12|1042.97
#2013-04-15|1033.10
#2013-04-16|1055.84
#2013-04-17|1071.90
#2013-04-18|1073.28
#2013-04-19|1073.28
#2013-04-22|1078.84
#2013-04-23|1080.43
#2013-04-24|1080.43
#2013-04-25|1107.41
#2013-04-26|1093.61
#2013-04-29|1095.07
#2013-04-30|1110.43
#2013-05-01|1110.43
#2013-05-02|1118.94
#2013-05-03|1119.31
#2013-05-06|1116.61
#2013-05-07|1129.65
#2013-05-08|1125.66
#2013-05-09|1104.06
#2013-05-10|1095.68
#2013-05-13|1100.79
#2013-05-14|1112.63
#2013-05-15|1129.74
#2013-05-16|1143.97
#2013-05-17|1134.87
#2013-05-20|1113.52
#2013-05-21|1104.45
#2013-05-22|1106.45
#2013-05-23|1088.08
#2013-05-24|1075.23
#2013-05-27|1090.42
#2013-05-28|1077.30
#2013-05-29|1094.53
#2013-05-30|1088.05
#2013-05-31|1068.91
#2013-06-03|1060.96
#2013-06-04|1085.31
#2013-06-05|1080.67
#2013-06-06|1065.29
#2013-06-07|1063.51
#2013-06-10|1036.85
#2013-06-11|1018.77
#2013-06-12|1035.34
#2013-06-13|1008.61
#2013-06-14|1027.41
#2013-06-17|1027.81
#2013-06-18|1013.17
#2013-06-19|1009.08
#2013-06-20| 987.45
#2013-06-21| 990.27
#2013-06-24| 971.58
#2013-06-25| 968.74
#2013-06-26| 944.19
#2013-06-27| 973.86
#2013-06-28|1009.97
#2013-07-01|1024.88
#2013-07-02|1024.04
#2013-07-03|1018.81
#2013-07-04|1026.06
#2013-07-05|1022.39
#2013-07-08|1016.15
#2013-07-09|1041.30
#2013-07-10|1048.64
#2013-07-11|1061.62
#2013-07-12|1071.54
#2013-07-15|1078.67
#2013-07-16|1087.25
#2013-07-17|1077.23
#2013-07-18|1086.84
#2013-07-19|1070.02
#2013-07-22|1071.15
#2013-07-23|1071.43
#2013-07-24|1079.85
#2013-07-25|1062.84
#2013-07-26|1066.78
#2013-07-29|1058.33
#2013-07-30|1029.63
#2013-07-31|1023.15
#2013-08-01|1033.63
#2013-08-02|1015.41
#2013-08-05|1007.08
#2013-08-06| 987.19
#2013-08-07| 984.21
#2013-08-08| 988.62
#2013-08-09| 988.62
#2013-08-12|1007.68
#2013-08-13|1023.95
#2013-08-14|1018.79
#2013-08-15|1018.79
#2013-08-16| 997.00
#2013-08-19| 954.08
#2013-08-20| 930.26
#2013-08-21| 896.94
#2013-08-22| 913.14
#2013-08-23| 926.53
#2013-08-26| 929.91
#2013-08-27| 892.05
#2013-08-28| 876.66
#2013-08-29| 903.28
#2013-08-30| 933.96
#2013-09-02| 938.71
#2013-09-03| 887.81
#2013-09-04| 928.03
#2013-09-05| 935.39
#2013-09-06| 961.47
#2013-09-09| 961.47
#2013-09-10| 996.69
#2013-09-11|1021.87
#2013-09-12|1011.57
#2013-09-13|1020.90
#2013-09-16|1003.54
#2013-09-17| 988.41
#2013-09-18|1000.53
#2013-09-19|1033.74
#2013-09-20|1030.06
#2013-09-23|1019.84
#2013-09-24|1016.55
#2013-09-25|1037.00
#2013-09-26|1054.27
#2013-09-27|1049.45
#2013-09-30|1042.63
#2013-10-01|1049.52
#2013-10-02|1049.52
#2013-10-03|1072.53
#2013-10-04|1071.38
#2013-10-07|1078.24
#2013-10-08|1080.96
#2013-10-09|1108.80
#2013-10-10|1115.66
#2013-10-11|1109.97
#2013-10-14|1099.88
#2013-10-15|1087.17
#2013-10-16|1087.17
#2013-10-17|1091.40
#2013-10-18|1104.08
#2013-10-21|1101.91
#2013-10-22|1105.02
#2013-10-23|1089.21
#2013-10-24|1089.57
#2013-10-25|1076.80
#2013-10-28|1069.11
#2013-10-29|1085.59
#2013-10-30|1099.96
#2013-10-31|1082.79
#2013-11-01|1080.01
#2013-11-04|1080.01
#2013-11-05|1075.76
#2013-11-06|1074.52
#2013-11-07|1071.57
#2013-11-08|1069.00
#2013-11-11|1066.00
#2013-11-12|1058.88
#2013-11-13|1063.62
#2013-11-14|1060.41
#2013-11-15|1060.41
#2013-11-18|1083.69
#2013-11-19|1082.97
#2013-11-20|1066.66
#2013-11-21|1048.14
#2013-11-22|1048.37
#2013-11-25|1058.07
#2013-11-26|1053.06
#2013-11-27|1050.74
#2013-11-28|1054.08
#2013-11-29|1057.36
#2013-12-02|1086.50
#2013-12-03|1080.68
#2013-12-04|1078.26
#2013-12-05|1067.43
#2013-12-06|1075.65
#2013-12-09|1088.65
#2013-12-10|1091.39
#2013-12-11|1085.98
#2013-12-12|1068.58
#2013-12-13|1052.68
#2013-12-16|1061.61
#2013-12-17|1076.72
#2013-12-18|1090.06
#2013-12-19|1099.97
#2013-12-20|1101.96
#2013-12-23|1109.52
#2013-12-24|1111.56
#2013-12-25|1111.56
#2013-12-26|1105.33
#2013-12-27|1118.79
#2013-12-30|1112.56
#2013-12-31|1115.83
#2014-01-01|1121.44
#2014-01-02|1106.90
#2014-01-03|1117.27
#2014-01-06|1120.14
#2014-01-07|1121.52
#2014-01-08|1135.21
#2014-01-09|1142.76
#2014-01-10|1147.26
#2014-01-13|1145.02
#2014-01-14|1151.78
#2014-01-15|1149.25
#2014-01-16|1144.21
#2014-01-17|1144.69
#2014-01-20|1143.40
#2014-01-21|1137.77
#2014-01-22|1157.27
#2014-01-23|1158.32
#2014-01-24|1131.58
#2014-01-27|1107.41
#2014-01-28|1108.36
#2014-01-29|1120.81
#2014-01-30|1114.10
#2014-01-31|1119.33
#2014-02-03|1127.13
#2014-02-04|1123.41
#2014-02-05|1127.34
#2014-02-06|1128.59
#2014-02-07|1150.38
#2014-02-10|1157.26
#2014-02-11|1157.93
#2014-02-12|1157.78
#2014-02-13|1134.84
#2014-02-14|1139.69
#2014-02-17|1149.59
#2014-02-18|1147.21
#2014-02-19|1162.20
#2014-02-20|1158.15
#2014-02-21|1163.09
#2014-02-24|1174.64
#2014-02-25|1179.73
#2014-02-26|1192.11
#2014-02-27|1192.11
#2014-02-28|1220.11
#2014-03-03|1195.89
#2014-03-04|1193.39
#2014-03-05|1200.62
#2014-03-06|1205.47
#2014-03-07|1185.86
#2014-03-10|1165.85
#2014-03-11|1155.15
#2014-03-12|1167.40
#2014-03-13|1151.24
#2014-03-14|1158.02
#2014-03-17|1158.02
#2014-03-18|1162.89
#2014-03-19|1170.88
#2014-03-20|1170.66
#2014-03-21|1171.16
#2014-03-24|1173.34
#2014-03-25|1179.92
#2014-03-26|1165.41
#2014-03-27|1155.16
#2014-03-28|1172.04
#2014-03-31|1174.93
#2014-04-01|1180.94
#2014-04-02|1196.62
#2014-04-03|1202.76
#2014-04-04|1201.68
#2014-04-07|1202.13
#2014-04-08|1202.13
#2014-04-09|1234.28
#2014-04-10|1212.91
#2014-04-11|1225.39
#2014-04-14|1225.39
#2014-04-15|1217.27
#2014-04-16|1212.05
#2014-04-17|1218.87
#2014-04-18|1222.00
#2014-04-21|1217.56
#2014-04-22|1210.69
#2014-04-23|1215.20
#2014-04-24|1215.20
#2014-04-25|1227.59
#2014-04-28|1252.04
#2014-04-29|1256.57
#2014-04-30|1254.77
#2014-05-01|1254.77
#2014-05-02|1266.34
#2014-05-05|1256.64
#2014-05-06|1264.42
#2014-05-07|1261.25
#2014-05-08|1257.40
#2014-05-09|1252.49
#2014-05-12|1247.57
#2014-05-13|1241.39
#2014-05-14|1238.26
#2014-05-15|1248.06
#2014-05-16|1235.02
#2014-05-19|1200.91
#2014-05-20|1212.77
#2014-05-21|1207.86
#2014-05-22|1215.62
#2014-05-23|1219.96
#2014-05-26|1207.35
#2014-05-27|1204.69
#2014-05-28|1206.14
#2014-05-29|1206.99
#2014-05-30|1233.57
#2014-06-02|1224.54
#2014-06-03|1214.43
#2014-06-04|1213.16
#2014-06-05|1217.59
#2014-06-06|1235.92
#2014-06-09|1241.55
#2014-06-10|1262.45
#2014-06-11|1273.37
#2014-06-12|1294.93
#2014-06-13|1275.56
#2014-06-16|1281.40
#2014-06-17|1281.72
#2014-06-18|1272.07
#2014-06-19|1288.78
#2014-06-20|1275.57
#2014-06-23|1282.88
#2014-06-24|1279.95
#2014-06-25|1289.70
#2014-06-26|1294.48
#2014-06-27|1326.52
#2014-06-30|1351.15
#2014-07-01|1346.63
#2014-07-02|1384.00
#2014-07-03|1393.89
#2014-07-04|1399.76
#2014-07-07|1423.71
#2014-07-08|1397.41
#2014-07-09|1382.32
#2014-07-10|1372.54
#2014-07-11|1393.12
#2014-07-14|1381.83
#2014-07-15|1390.48
#2014-07-16|1398.34
#2014-07-17|1406.84
#2014-07-18|1400.64
#2014-07-21|1401.73
#2014-07-22|1417.26
#2014-07-23|1419.42
#2014-07-24|1417.08
#2014-07-25|1443.11
#2014-07-28|1446.66
#2014-07-29|1446.66
#2014-07-30|1463.36
#2014-07-31|1455.15
#2014-08-01|1417.82
#2014-08-04|1417.18
#2014-08-05|1430.80
#2014-08-06|1406.61
#2014-08-07|1407.83
#2014-08-08|1409.88
#2014-08-11|1417.91
#2014-08-12|1438.01
#2014-08-13|1449.95
#2014-08-14|1476.83
#2014-08-15|1476.83
#2014-08-18|1495.26
#2014-08-19|1505.24
#2014-08-20|1552.06
#2014-08-21|1559.42
#2014-08-22|1562.77
#2014-08-25|1567.51
#2014-08-26|1588.44
#2014-08-27|1587.78
#2014-08-28|1575.33
#2014-08-29|1575.33
#2014-09-01|1580.26
#2014-09-02|1605.26
#2014-09-03|1614.13
#2014-09-04|1622.37
#2014-09-05|1628.14
#2014-09-08|1648.47
#2014-09-09|1648.87
#2014-09-10|1635.31
#2014-09-11|1605.34
#2014-09-12|1615.88
#2014-09-15|1609.21
#2014-09-16|1587.54
#2014-09-17|1598.90
#2014-09-18|1625.89
#2014-09-19|1629.93
#2014-09-22|1611.70
#2014-09-23|1576.83
#2014-09-24|1581.91
#2014-09-25|1575.77
#2014-09-26|1603.25
#2014-09-29|1631.89
#2014-09-30|1645.37
#2014-10-01|1647.53
#2014-10-02|1647.53
#2014-10-03|1647.53
#2014-10-06|1647.53
#2014-10-07|1619.67
#2014-10-08|1567.65
#2014-10-09|1595.79
#2014-10-10|1585.85
#2014-10-13|1573.57
#2014-10-14|1569.24
#2014-10-15|1569.24
#2014-10-16|1532.65
#2014-10-17|1547.58
#2014-10-20|1572.92
#2014-10-21|1570.42
#2014-10-22|1603.90
#2014-10-23|1610.27
#2014-10-24|1610.27
#2014-10-27|1607.10
#2014-10-28|1634.91
#2014-10-29|1630.12
#2014-10-30|1627.86
#2014-10-31|1658.24
#2014-11-03|1668.22
#2014-11-04|1668.22
#2014-11-05|1682.08
#2014-11-06|1682.08
#2014-11-07|1718.08
#2014-11-10|1732.63
#2014-11-11|1733.98
#2014-11-12|1729.30
#2014-11-13|1733.41
#2014-11-14|1709.65
#2014-11-17|1706.17
#2014-11-18|1706.23
#2014-11-19|1703.23
#2014-11-20|1715.62
#2014-11-21|1707.90
#2014-11-24|1695.31
#2014-11-25|1706.21
#2014-11-26|1696.21
#2014-11-27|1710.13
#2014-11-28|1704.98
#2014-12-01|1708.53
#2014-12-02|1730.56
#2014-12-03|1739.54
#2014-12-04|1730.88
#2014-12-05|1704.40
#2014-12-08|1701.09
#2014-12-09|1694.73
#2014-12-10|1698.62
#2014-12-11|1691.88
#2014-12-12|1701.75
#2014-12-15|1677.13
#2014-12-16|1615.36
#2014-12-17|1579.84
#2014-12-18|1611.99
#2014-12-19|1606.77
#2014-12-22|1624.66
#2014-12-23|1619.44
#2014-12-24|1602.31
#2014-12-25|1602.31
#2014-12-26|1602.90
#2014-12-29|1615.78
#2014-12-30|1630.14
#2014-12-31|1651.22
#2015-01-01|1647.03
#2015-01-02|1651.02
#2015-01-05|1644.64
#2015-01-06|1594.47
#2015-01-07|1602.47
#2015-01-08|1633.88
#2015-01-09|1676.70
#2015-01-12|1682.52
#2015-01-13|1685.10
#2015-01-14|1669.39
#2015-01-15|1676.64
#2015-01-16|1707.10
#2015-01-19|1738.98
#2015-01-20|1747.45
#2015-01-21|1756.05
#2015-01-22|1788.09
#2015-01-23|1805.99
#2015-01-26|1805.99
#2015-01-27|1808.68
#2015-01-28|1816.48
#2015-01-29|1816.02
#2015-01-30|1807.18
#2015-02-02|1809.51
#2015-02-03|1802.12
#2015-02-04|1813.82
#2015-02-05|1798.15
#2015-02-06|1765.64
#2015-02-09|1750.00
#2015-02-10|1750.12
#2015-02-11|1770.84
#2015-02-12|1797.70
#2015-02-13|1821.96
#2015-02-16|1809.67
#2015-02-17|1809.67
#2015-02-18|1815.63
#2015-02-19|1803.33
#2015-02-20|1813.68
#2015-02-23|1806.54
#2015-02-24|1806.27
#2015-02-25|1792.74
#2015-02-26|1782.20
#2015-02-27|1794.37
#2015-03-02|1870.58
#2015-03-03|1891.26
#2015-03-04|1914.91
#2015-03-05|1965.76
#2015-03-06|1965.76
#2015-03-09|1959.07
#2015-03-10|1951.10
#2015-03-11|1927.53
#2015-03-12|1968.94
#2015-03-13|1935.63
#2015-03-16|1942.74
#2015-03-17|1982.55
#2015-03-18|1989.07
#2015-03-19|2003.33
#2015-03-20|1967.25
#2015-03-23|1972.26
#2015-03-24|2007.15
#2015-03-25|2013.80
#2015-03-26|1969.55
#2015-03-27|1955.49
#2015-03-30|1965.64
#2015-03-31|1986.82
#2015-04-01|2046.10
#2015-04-02|2046.10
#2015-04-03|2064.61
#2015-04-06|2172.70
#2015-04-07|2156.64
#2015-04-08|2161.03
#2015-04-09|2113.53
#2015-04-10|2111.44
#2015-04-13|2137.63
#2015-04-14|2137.63
#2015-04-15|2095.52
#2015-04-16|2072.77
#2015-04-17|2002.68
#2015-04-20|1975.20
#2015-04-21|1897.34
#2015-04-22|1919.79
#2015-04-23|1882.98
#2015-04-24|1856.72
#2015-04-27|1791.07
#2015-04-28|1816.23
#2015-04-29|1825.88
#2015-04-30|1831.24
#2015-05-01|1831.24
#2015-05-04|1863.56
#2015-05-05|1876.69
#2015-05-06|1813.29
#2015-05-07|1770.66
#2015-05-08|1810.69
#2015-05-11|1846.67
#2015-05-12|1825.31
#2015-05-13|1834.37
#2015-05-14|1837.83
#2015-05-15|1856.64
#2015-05-18|1881.70
#2015-05-19|1881.32
#2015-05-20|1882.47
#2015-05-21|1894.56
#2015-05-22|1920.51
#2015-05-25|1911.08
#2015-05-26|1892.93
#2015-05-27|1877.11
#2015-05-28|1857.92
#2015-05-29|1879.98
#2015-06-01|1820.93
#2015-06-02|1789.13
#2015-06-03|1762.10
#2015-06-04|1742.50
#2015-06-05|1761.95
#2015-06-08|1735.30
#2015-06-09|1712.20
#2015-06-10|1733.31
#2015-06-11|1706.11
#2015-06-12|1701.04
#2015-06-15|1722.20
#2015-06-16|1721.58
#2015-06-17|1752.05
#2015-06-18|1786.76
#2015-06-19|1795.59
#2015-06-22|1809.67
#2015-06-23|1808.53
#2015-06-24|1823.74
#2015-06-25|1825.42
#2015-06-26|1831.95
#2015-06-29|1798.18
#2015-06-30|1848.54
#2015-07-01|1858.81
#2015-07-02|1851.53
#2015-07-03|1860.75
#2015-07-06|1886.54
#2015-07-07|1891.94
#2015-07-08|1871.40
#2015-07-09|1879.49
#2015-07-10|1905.96
#2015-07-13|1926.35
#2015-07-14|1941.06
#2015-07-15|1960.28
#2015-07-16|1981.88
#2015-07-17|1994.61
#2015-07-20|1994.67
#2015-07-21|1851.24
#2015-07-22|1873.99
#2015-07-23|1851.47
#2015-07-24|1838.98
#2015-07-27|1809.59
#2015-07-28|1798.22
#2015-07-29|1808.61
#2015-07-30|1812.85
#2015-07-31|1849.97
#2015-08-03|1856.57
#2015-08-04|1860.32
#2015-08-05|1891.15
#2015-08-06|1914.08
#2015-08-07|1906.81
#2015-08-10|1905.54
#2015-08-11|1893.06
#2015-08-12|1893.30
#2015-08-13|1898.49
#2015-08-14|1941.18
#2015-08-17|1932.07
#2015-08-18|1914.79
#2015-08-19|1976.10
#2015-08-20|1978.44
#2015-08-21|1966.83
#2015-08-24|1816.24
#2015-08-25|1856.78
#2015-08-26|1828.48
#2015-08-27|1888.11
#2015-08-28|1876.14
#2015-08-31|1896.12
#2015-09-01|1876.48
#2015-09-02|1858.61
#2015-09-03|1856.47
#2015-09-04|1805.70
#2015-09-07|1751.17
#2015-09-08|1775.35
#2015-09-09|1783.20
#2015-09-10|1778.39
#2015-09-11|1780.43
#2015-09-14|1810.11
#2015-09-15|1808.36
#2015-09-16|1825.93
#2015-09-17|1825.93
#2015-09-18|1865.34
#2015-09-21|1863.37
#2015-09-22|1852.22
#2015-09-23|1857.82
#2015-09-24|1866.53
#2015-09-25|1866.53
#2015-09-28|1870.87
#2015-09-29|1857.69
#2015-09-30|1902.89
#2015-10-01|1936.32
#2015-10-02|1936.32
#2015-10-05|1952.03
#2015-10-06|1966.37
#2015-10-07|1983.61
#2015-10-08|1959.97
#2015-10-09|1979.00
#2015-10-12|1956.91
#2015-10-13|1943.26
#2015-10-14|1957.38
#2015-10-15|1965.58
#2015-10-16|1968.32
#2015-10-19|1998.72
#2015-10-20|1983.39
#2015-10-21|1960.77
#2015-10-22|1960.77
#2015-10-23|1978.02
#2015-10-26|1975.76
#2015-10-27|1972.60
#2015-10-28|1960.82
#2015-10-29|1933.15
#2015-10-30|1940.27
#2015-11-02|1916.50
#2015-11-03|1917.56
#2015-11-04|1904.09
#2015-11-05|1854.08
#2015-11-06|1808.08
#2015-11-09|1759.76
#2015-11-10|1708.18
#2015-11-11|1727.33
#2015-11-12|1727.33
#2015-11-13|1717.23
#2015-11-16|1728.58
#2015-11-17|1747.13
#2015-11-18|1729.01
#2015-11-19|1728.24
#2015-11-20|1727.55
#2015-11-23|1724.32
#2015-11-24|1714.58
#2015-11-25|1714.58
#2015-11-26|1706.55
#2015-11-27|1704.17
#2015-11-30|1691.97
#2015-12-01|1712.46
#2015-12-02|1726.18
#2015-12-03|1705.76
#2015-12-04|1713.28
#2015-12-07|1732.00
#2015-12-08|1709.49
#2015-12-09|1673.56
#2015-12-10|1679.67
#2015-12-11|1677.06
#2015-12-14|1684.00
#2015-12-15|1697.80
#2015-12-16|1713.10
#2015-12-17|1746.93
#2015-12-18|1733.76
#2015-12-21|1719.28
#2015-12-22|1724.95
#2015-12-23|1757.37
#2015-12-24|1756.99
#2015-12-25|1756.99
#2015-12-28|1785.96
#2015-12-29|1783.58
#2015-12-30|1778.17
#2015-12-31|1782.15
#2016-01-01|1785.69
#2016-01-04|1739.13
#2016-01-05|1740.88
#2016-01-06|1725.82
#2016-01-07|1687.98
#2016-01-08|1701.51
#2016-01-11|1672.11
#2016-01-12|1676.71
#2016-01-13|1673.15
#2016-01-14|1665.00
#2016-01-15|1627.59
#2016-01-18|1600.74
#2016-01-19|1623.68
#2016-01-20|1599.81
#2016-01-21|1572.52
#2016-01-22|1618.01
#2016-01-25|1632.08
#2016-01-26|1632.08
#2016-01-27|1637.60
#2016-01-28|1646.27
#2016-01-29|1701.52
#2016-02-01|1699.69
#2016-02-02|1647.41
#2016-02-03|1635.45
#2016-02-04|1622.44
#2016-02-05|1679.88
#2016-02-08|1652.27
#2016-02-09|1658.48
#2016-02-10|1636.89
#2016-02-11|1585.13
#2016-02-12|1583.52
#2016-02-15|1606.11
#2016-02-16|1559.37
#2016-02-17|1588.99
#2016-02-18|1617.04
#2016-02-19|1613.77
#2016-02-22|1632.62
#2016-02-23|1613.79
#2016-02-24|1583.41
#2016-02-25|1585.14
#2016-02-26|1580.42
#2016-02-29|1587.61
#2016-03-01|1622.60
#2016-03-02|1633.23
#2016-03-03|1670.13
#2016-03-04|1675.58
#2016-03-07|1675.58
#2016-03-08|1678.02
#2016-03-09|1687.15
#2016-03-10|1692.90
#2016-03-11|1703.05
#2016-03-14|1705.79
#2016-03-15|1643.57
#2016-03-16|1651.35
#2016-03-17|1644.64
#2016-03-18|1629.84
#2016-03-21|1652.54
#2016-03-22|1647.38
#2016-03-23|1646.60
#2016-03-24|1646.60
#2016-03-25|1646.60
#2016-03-28|1608.90
#2016-03-29|1569.15
#2016-03-30|1603.19
#2016-03-31|1620.11
#2016-04-01|1613.75
#2016-04-04|1621.12
#2016-04-05|1602.04
#2016-04-06|1602.15
#2016-04-07|1615.74
#2016-04-08|1620.72
#2016-04-11|1625.53
#2016-04-12|1642.29
#2016-04-13|1651.56
#2016-04-14|1651.56
#2016-04-15|1651.56
#2016-04-18|1666.43
#2016-04-19|1666.43
#2016-04-20|1667.38
#2016-04-21|1671.26
#2016-04-22|1662.82
#2016-04-25|1644.08
#2016-04-26|1664.20
#2016-04-27|1662.76
#2016-04-28|1648.35
#2016-04-29|1667.06
#2016-05-02|1663.83
#2016-05-03|1646.65
#2016-05-04|1645.80
#2016-05-05|1655.17
#2016-05-06|1640.79
#2016-05-09|1651.93
#2016-05-10|1656.90
#2016-05-11|1649.35
#2016-05-12|1658.27
#2016-05-13|1642.50
#2016-05-16|1648.42
#2016-05-17|1652.48
#2016-05-18|1652.36
#2016-05-19|1637.17
#2016-05-20|1610.39
#2016-05-23|1596.84
#2016-05-24|1575.54
#2016-05-25|1593.12
#2016-05-26|1597.48
#2016-05-27|1645.09
#2016-05-30|1637.31
#2016-05-31|1607.65
#2016-06-01|1601.83
#2016-06-02|1595.88
#2016-06-03|1585.82
#2016-06-06|1575.64
#2016-06-07|1591.26
#2016-06-08|1591.48
#2016-06-09|1584.04
#2016-06-10|1580.98
#2016-06-13|1577.58
#2016-06-14|1583.45
#2016-06-15|1586.14
#2016-06-16|1577.75
#2016-06-17|1566.67
#2016-06-20|1563.26
#2016-06-21|1552.94
#2016-06-22|1561.81
#2016-06-23|1580.62
#2016-06-24|1560.75
#2016-06-27|1589.40
#2016-06-28|1599.39
#2016-06-29|1612.64
#2016-06-30|1625.23
#2016-07-01|1644.34
#2016-07-04|1658.72
#2016-07-05|1659.25
#2016-07-06|1659.25
#2016-07-07|1680.26
#2016-07-08|1688.54
#2016-07-11|1717.87
#2016-07-12|1708.46
#2016-07-13|1702.96
#2016-07-14|1699.67
#2016-07-15|1696.93
#2016-07-18|1687.37
#2016-07-19|1699.05
#2016-07-20|1740.07
#2016-07-21|1725.78
#2016-07-22|1732.39
#2016-07-25|1739.91
#2016-07-26|1721.09
#2016-07-27|1717.57
#2016-07-28|1730.41
#2016-07-29|1747.77
#2016-08-01|1751.52
#2016-08-02|1739.09
#2016-08-03|1730.18
#2016-08-04|1740.88
#2016-08-05|1758.56
#2016-08-08|1757.99
#2016-08-09|1742.83
#2016-08-10|1717.00
#2016-08-11|1716.60
#2016-08-12|1714.28
#2016-08-15|1714.28
#2016-08-16|1718.44
#2016-08-17|1726.10
#2016-08-18|1736.00
#2016-08-19|1729.84
#2016-08-22|1710.57
#2016-08-23|1706.09
#2016-08-24|1726.25
#2016-08-25|1719.24
#2016-08-26|1706.05
#2016-08-29|1699.24
#2016-08-30|1725.65
#2016-08-31|1720.73
#2016-09-01|1713.20
#2016-09-02|1730.64
#2016-09-05|1730.64
#2016-09-06|1750.26
#2016-09-07|1754.39
#2016-09-08|1797.69
#2016-09-09|1772.13
#2016-09-12|1737.61
#2016-09-13|1737.61
#2016-09-14|1739.86
#2016-09-15|1746.79
#2016-09-16|1751.71
#2016-09-19|1757.45
#2016-09-20|1755.08
#2016-09-21|1752.64
#2016-09-22|1782.31
#2016-09-23|1774.52
#2016-09-26|1763.25
#2016-09-27|1779.00
#2016-09-28|1778.65
#2016-09-29|1711.63
#2016-09-30|1727.02
#2016-10-03|1757.63
#2016-10-04|1762.94
#2016-10-05|1754.65
#2016-10-06|1733.57
#2016-10-07|1728.45
#2016-10-10|1740.89
#2016-10-11|1740.89
#2016-10-12|1740.89
#2016-10-13|1702.89
#2016-10-14|1714.31
#2016-10-17|1695.81
#2016-10-18|1728.84
#2016-10-19|1736.98
#2016-10-20|1724.60
#2016-10-21|1726.01
#2016-10-24|1724.23
#2016-10-25|1731.34
#2016-10-26|1709.34
#2016-10-27|1710.54
#2016-10-28|1722.39
#2016-10-31|1722.39
#2016-11-01|1717.56
#2016-11-02|1677.71
#2016-11-03|1657.81
#2016-11-04|1585.22
#2016-11-07|1618.32
#2016-11-08|1598.02
#2016-11-09|1629.59
#2016-11-10|1647.59
#2016-11-11|1614.64
#2016-11-14|1614.64
#2016-11-15|1570.03
#2016-11-16|1541.19
#2016-11-17|1549.89
#2016-11-18|1564.59
#2016-11-21|1546.07
#2016-11-22|1557.46
#2016-11-23|1583.18
#2016-11-24|1556.62
#2016-11-25|1605.96
#2016-11-28|1606.46
#2016-11-29|1602.64
#2016-11-30|1609.66
#2016-12-01|1618.24
#2016-12-02|1605.95
#2016-12-05|1608.23
#2016-12-06|1616.74
#2016-12-07|1588.74
#2016-12-08|1615.25
#2016-12-09|1609.41
#2016-12-12|1605.05
#2016-12-13|1608.38
#2016-12-14|1596.75
#2016-12-15|1561.45
#2016-12-16|1565.02
#2016-12-19|1548.43
#2016-12-20|1526.19
#2016-12-21|1521.52
#2016-12-22|1498.23
#2016-12-23|1493.35
#2016-12-26|1462.29
#2016-12-27|1477.15
#2016-12-28|1484.16
#2016-12-29|1484.31
#2016-12-30|1509.78
#2017-01-02|1516.64
#2017-01-03|1508.44
#2017-01-04|1513.81
#2017-01-05|1536.10
#2017-01-06|1540.78
#2017-01-09|1521.71
#2017-01-10|1530.72
#2017-01-11|1541.28
#2017-01-12|1536.97
#2017-01-13|1539.35
#2017-01-16|1537.26
#2017-01-17|1541.88
#2017-01-18|1543.19
#2017-01-19|1532.51
#2017-01-20|1517.78
#2017-01-23|1505.37
#2017-01-24|1524.54
#2017-01-25|1526.76
#2017-01-26|1526.76
#2017-01-27|1531.90
#2017-01-30|1536.78
#2017-01-31|1516.34
#2017-02-01|1515.84
#2017-02-02|1546.56
#2017-02-03|1574.37
#2017-02-06|1602.53
#2017-02-07|1586.93
#2017-02-08|1583.92
#2017-02-09|1587.60
#2017-02-10|1576.10
#2017-02-13|1565.92
#2017-02-14|1559.86
#2017-02-15|1530.28
#2017-02-16|1567.89
#2017-02-17|1598.55
#2017-02-20|1609.94
#2017-02-21|1611.26
#2017-02-22|1600.34
#2017-02-23|1604.02
#2017-02-24|1604.02
#2017-02-27|1611.77
#2017-02-28|1614.60
#2017-03-01|1626.40
#2017-03-02|1602.98
#2017-03-03|1608.24
#2017-03-06|1611.06
#2017-03-07|1604.32
#2017-03-08|1607.37
#2017-03-09|1596.18
#2017-03-10|1594.70
#2017-03-13|1594.70
#2017-03-14|1638.60
#2017-03-15|1648.14
#2017-03-16|1663.69
#2017-03-17|1659.50
#2017-03-20|1669.05
#2017-03-21|1645.50
#2017-03-22|1639.10
#2017-03-23|1646.12
#2017-03-24|1646.16
#2017-03-27|1635.23
#2017-03-28|1646.31
#2017-03-29|1641.81
#2017-03-30|1642.20
#2017-03-31|1645.95
#2017-04-03|1657.33
#2017-04-04|1657.33
#2017-04-05|1663.85
#2017-04-06|1659.64
#2017-04-07|1643.75
#2017-04-10|1640.24
#2017-04-11|1648.43
#2017-04-12|1655.33
#2017-04-13|1674.00
#2017-04-14|1674.00
#2017-04-17|1667.66
#2017-04-18|1650.82
#2017-04-19|1643.08
#2017-04-20|1639.21
#2017-04-21|1619.74
#2017-04-24|1614.72
#2017-04-25|1628.58
#2017-04-26|1629.73
#2017-04-27|1613.39
#2017-04-28|1611.72
#2017-05-01|1611.72
#2017-05-02|1599.95
#2017-05-03|1585.12
#2017-05-04|1586.22
#2017-05-05|1576.12
#2017-05-08|1590.84
#2017-05-09|1579.72
#2017-05-10|1594.20
#2017-05-11|1611.89
#2017-05-12|1601.57
#2017-05-15|1614.81
#2017-05-16|1619.98
#2017-05-17|1611.76
#2017-05-18|1580.77
#2017-05-19|1580.98
#2017-05-22|1555.18
#2017-05-23|1498.83
#2017-05-24|1467.82
#2017-05-25|1439.96
#2017-05-26|1426.13
#2017-05-29|1376.76
#2017-05-30|1408.87
#2017-05-31|1415.39
#2017-06-01|1428.75
#2017-06-02|1452.86
#2017-06-05|1454.65
#2017-06-06|1445.26
#2017-06-07|1467.78
#2017-06-08|1497.72
#2017-06-09|1500.74
#2017-06-12|1497.99
#2017-06-13|1501.33
#2017-06-14|1501.74
#2017-06-15|1515.14
#2017-06-16|1489.73
#2017-06-19|1482.71
#2017-06-20|1480.60
#2017-06-21|1478.78
#2017-06-22|1479.71
#2017-06-23|1482.07
#2017-06-26|1482.07
#2017-06-27|1480.22
#2017-06-28|1479.80
#2017-06-29|1474.73
#2017-06-30|1503.50
#2017-07-03|1497.92
#2017-07-04|1488.54
#2017-07-05|1496.31
#2017-07-06|1492.95
#2017-07-07|1512.56
#2017-07-10|1537.36
#2017-07-11|1525.38
#2017-07-12|1530.07
#2017-07-13|1543.80
#2017-07-14|1563.81
#2017-07-17|1569.77
#2017-07-18|1574.38
#2017-07-19|1604.99
#2017-07-20|1587.37
#2017-07-21|1581.97
#2017-07-24|1575.50
#2017-07-25|1568.88
#2017-07-26|1585.97
#2017-07-27|1571.40
#2017-07-28|1540.77
#2017-07-31|1514.72
#2017-08-01|1520.48
#2017-08-02|1522.25
#2017-08-03|1504.32
#2017-08-04|1490.87
#2017-08-07|1486.93
#2017-08-08|1472.73
#2017-08-09|1407.47
#2017-08-10|1357.73
#2017-08-11|1354.98
#2017-08-14|1389.86
#2017-08-15|1389.86
#2017-08-16|1404.46
#2017-08-17|1394.07
#2017-08-18|1370.04
#2017-08-21|1346.32
#2017-08-22|1358.67
#2017-08-23|1366.35
#2017-08-24|1405.80
#2017-08-25|1405.80
#2017-08-28|1418.70
#2017-08-29|1397.05
#2017-08-30|1407.85
#2017-08-31|1399.75
#2017-09-01|1425.44
#2017-09-04|1424.89
#2017-09-05|1419.57
#2017-09-06|1399.12
#2017-09-07|1409.73
#2017-09-08|1400.59
#2017-09-11|1396.66
#2017-09-12|1421.63
#2017-09-13|1441.25
#2017-09-14|1476.07
#2017-09-15|1473.37
#2017-09-18|1476.36
#2017-09-19|1464.82
#2017-09-20|1466.26
#2017-09-21|1496.67
#2017-09-22|1465.05
#2017-09-25|1428.32
#2017-09-26|1426.11
#2017-09-27|1381.68
#2017-09-28|1392.78
#2017-09-29|1406.65
#2017-10-02|1406.65
#2017-10-03|1411.49
#2017-10-04|1454.39
#2017-10-05|1459.24
#2017-10-06|1466.96
#2017-10-09|1465.39
#2017-10-10|1477.57
#2017-10-11|1466.36
#2017-10-12|1486.96
#2017-10-13|1486.58
#2017-10-16|1510.49
#2017-10-17|1513.93
#2017-10-18|1494.29
#2017-10-19|1484.14
#2017-10-20|1484.14
#2017-10-23|1481.94
#2017-10-24|1473.31
#2017-10-25|1454.50
#2017-10-26|1466.30
#2017-10-27|1492.32
#2017-10-30|1513.87
#2017-10-31|1512.90
#2017-11-01|1510.99
#2017-11-02|1550.51
#2017-11-03|1537.83
#2017-11-06|1535.57
#2017-11-07|1469.80
#2017-11-08|1474.25
#2017-11-09|1466.91
#2017-11-10|1444.82
#2017-11-13|1427.32
#2017-11-14|1421.82
#2017-11-15|1403.44
#2017-11-16|1408.94
#2017-11-17|1428.79
#2017-11-20|1432.10
#2017-11-21|1465.73
#2017-11-22|1457.37
#2017-11-23|1467.68
#2017-11-24|1479.07
#2017-11-27|1483.83
#2017-11-28|1481.79
#2017-11-29|1486.30
#2017-11-30|1470.14
#2017-12-01|1454.08
#2017-12-04|1459.62
#2017-12-05|1459.84
#2017-12-06|1440.63
#2017-12-07|1445.45
#2017-12-08|1469.26
#2017-12-11|1486.89
#2017-12-12|1473.25
#2017-12-13|1457.21
#2017-12-14|1472.77
#2017-12-15|1485.48
#2017-12-18|1497.25
#2017-12-19|1510.38
#2017-12-20|1509.79
#2017-12-21|1520.17
#2017-12-22|1519.84
#2017-12-25|1519.84
#2017-12-26|1531.80
#2017-12-27|1564.10
#2017-12-28|1560.75
#2017-12-29|1570.32
#2018-01-01|1569.85
#2018-01-02|1569.05
#2018-01-03|1562.22
#2018-01-04|1580.49
#2018-01-05|1595.17
#2018-01-08|1616.77
#2018-01-09|1597.67
#2018-01-10|1595.84
#2018-01-11|1597.70
#2018-01-12|1591.96
#2018-01-15|1587.15
#2018-01-16|1562.33
#2018-01-17|1585.29
#2018-01-18|1568.27
#2018-01-19|1576.58
#2018-01-22|1584.66
#2018-01-23|1603.52
#2018-01-24|1613.00
#2018-01-25|1597.73
#2018-01-26|1597.73
#2018-01-29|1580.06
#2018-01-30|1566.69
#2018-01-31|1540.98
#2018-02-01|1504.79
#2018-02-02|1472.79
#2018-02-05|1471.49
#2018-02-06|1439.48
#2018-02-07|1448.07
#2018-02-08|1497.08
#2018-02-09|1493.43
#2018-02-12|1513.51
#2018-02-13|1513.51
#2018-02-14|1507.58
#2018-02-15|1503.55
#2018-02-16|1491.73
#2018-02-19|1473.27
#2018-02-20|1455.46
#2018-02-21|1432.90
#2018-02-22|1434.70
#2018-02-23|1477.93
#2018-02-26|1474.64
#2018-02-27|1461.90
#2018-02-28|1452.14
#2018-03-01|1441.89
#2018-03-02|1441.89
#2018-03-05|1434.17
#2018-03-06|1418.07
#2018-03-07|1398.01
#2018-03-08|1389.16
#2018-03-09|1377.34
#2018-03-12|1392.09
#2018-03-13|1410.72
#2018-03-14|1412.06
#2018-03-15|1406.91
#2018-03-16|1385.75
#2018-03-19|1374.08
#2018-03-20|1380.15
#2018-03-21|1372.27
#2018-03-22|1367.13
#2018-03-23|1347.65
#2018-03-26|1360.16
#2018-03-27|1369.78
#2018-03-28|1347.75
#2018-03-29|1347.75
#2018-03-30|1347.75
#2018-04-02|1388.40
#2018-04-03|1401.42
#2018-04-04|1381.88
#2018-04-05|1399.77
#2018-04-06|1417.94
#2018-04-09|1410.78
#2018-04-10|1410.61
#2018-04-11|1415.30
#2018-04-12|1402.96
#2018-04-13|1410.50
#2018-04-16|1424.25
#2018-04-17|1413.90
#2018-04-18|1408.94
#2018-04-19|1415.01
#2018-04-20|1408.37
#2018-04-23|1419.16
#2018-04-24|1425.81
#2018-04-25|1400.65
#2018-04-26|1402.98
#2018-04-27|1416.24
#2018-04-30|1427.47
#2018-05-01|1427.47
#2018-05-02|1413.12
#2018-05-03|1412.44
#2018-05-04|1386.04
#2018-05-07|1371.00
#2018-05-08|1368.50
#2018-05-09|1356.25
#2018-05-10|1332.93
#2018-05-11|1319.15
#2018-05-14|1313.35
#2018-05-15|1297.26
#2018-05-16|1298.78
#2018-05-17|1302.24
#2018-05-18|1262.88
#2018-05-21|1225.32
#2018-05-22|1243.47
#2018-05-23|1233.59
#2018-05-24|1251.92
#2018-05-25|1276.09
#2018-05-28|1316.48
#2018-05-29|1294.01
#2018-05-30|1288.91
#2018-05-31|1275.97
#2018-06-01|1279.54
#2018-06-04|1273.40
#2018-06-05|1257.22
#2018-06-06|1276.00
#2018-06-07|1280.71
#2018-06-08|1323.39
#2018-06-11|1332.91
#2018-06-12|1358.85
#2018-06-13|1365.12
#2018-06-14|1387.59
#2018-06-15|1413.02
#2018-06-18|1412.60
#2018-06-19|1397.85
#2018-06-20|1405.76
#2018-06-21|1389.92
#2018-06-22|1416.84
#2018-06-25|1399.76
#2018-06-26|1392.21
#2018-06-27|1383.90
#2018-06-28|1365.20
#2018-06-29|1377.13
#2018-07-02|1366.94
#2018-07-03|1397.82
#2018-07-04|1406.31
#2018-07-05|1382.46
#2018-07-06|1371.13
#2018-07-09|1389.77
#2018-07-10|1385.98
#2018-07-11|1378.52
#2018-07-12|1385.76
#2018-07-13|1376.78
#2018-07-16|1323.83
#2018-07-17|1348.37
#2018-07-18|1337.15
#2018-07-19|1310.69
#2018-07-20|1330.92
#2018-07-23|1342.37
#2018-07-24|1355.36
#2018-07-25|1347.14
#2018-07-26|1351.66
#2018-07-27|1357.50
#2018-07-30|1370.65
#2018-07-31|1382.01
#2018-08-01|1401.35
#2018-08-02|1412.30
#2018-08-03|1423.08
#2018-08-06|1412.60
#2018-08-07|1410.47
#2018-08-08|1408.18
#2018-08-09|1394.96
#2018-08-10|1375.03
#2018-08-13|1370.85
#2018-08-14|1413.35
#2018-08-15|1413.35
#2018-08-16|1424.79
#2018-08-17|1443.44
#2018-08-20|1464.26
#2018-08-21|1482.90
#2018-08-22|1482.90
#2018-08-23|1492.15
#2018-08-24|1494.18
#2018-08-27|1487.91
#2018-08-28|1480.08
#2018-08-29|1467.16
#2018-08-30|1479.93
#2018-08-31|1510.58
#2018-09-03|1506.01
#2018-09-04|1476.12
#2018-09-05|1485.82
#2018-09-06|1519.33
#2018-09-07|1535.39
#2018-09-10|1489.26
#2018-09-11|1463.20
#2018-09-12|1488.93
#2018-09-13|1488.93
#2018-09-14|1528.11
#2018-09-17|1499.25
#2018-09-18|1484.49
#2018-09-19|1484.45
#2018-09-20|1484.45
#2018-09-21|1466.27
#2018-09-24|1423.69
#2018-09-25|1456.81
#2018-09-26|1464.40
#2018-09-27|1443.11
#2018-09-28|1427.41
#2018-10-01|1430.93
#2018-10-02|1430.93
#2018-10-03|1411.58
#2018-10-04|1357.14
#2018-10-05|1344.27
#2018-10-08|1335.34
#2018-10-09|1346.29
#2018-10-10|1361.38
#2018-10-11|1330.16
#2018-10-12|1345.39
#2018-10-15|1377.15
#2018-10-16|1387.69
#2018-10-17|1370.40
#2018-10-18|1370.40
#2018-10-19|1377.05
#2018-10-22|1376.99
#2018-10-23|1335.81
#2018-10-24|1337.13
#2018-10-25|1311.00
#2018-10-26|1303.45
#2018-10-29|1364.05
#2018-10-30|1353.20
#2018-10-31|1375.81
#2018-11-01|1370.06
#2018-11-02|1379.75
#2018-11-05|1354.41
#2018-11-06|1352.12
#2018-11-07|1359.86
#2018-11-08|1359.86
#2018-11-09|1388.75
#2018-11-12|1368.71
#2018-11-13|1353.95
#2018-11-14|1332.10
#2018-11-15|1343.26
#2018-11-16|1354.81
#2018-11-19|1372.88
#2018-11-20|1350.71
#2018-11-21|1372.71
#2018-11-22|1373.67
#2018-11-23|1373.67
#2018-11-26|1364.99
#2018-11-27|1350.67
#2018-11-28|1346.18
#2018-11-29|1370.85
#2018-11-30|1402.30
#2018-12-03|1358.16
#2018-12-04|1351.43
#2018-12-05|1315.65
#2018-12-06|1289.58
#2018-12-07|1289.33
#2018-12-10|1256.71
#2018-12-11|1276.94
#2018-12-12|1287.95
#2018-12-13|1293.98
#2018-12-14|1279.72
#2018-12-17|1288.99
#2018-12-18|1309.22
#2018-12-19|1314.99
#2018-12-20|1327.88
#2018-12-21|1313.59
#2018-12-24|1305.73
#2018-12-25|1305.73
#2018-12-26|1296.51
#2018-12-27|1290.03
#2018-12-28|1314.86
#2018-12-31|1327.57
#2019-01-01|1331.49
#2019-01-02|1320.62
#2019-01-03|1307.76
#2019-01-04|1321.88
#2019-01-07|1318.12
#2019-01-08|1324.78
#2019-01-09|1323.23
#2019-01-10|1331.51
#2019-01-11|1328.22
#2019-01-14|1331.62
#2019-01-15|1336.25
#2019-01-16|1336.52
#2019-01-17|1320.94
#2019-01-18|1287.21
#2019-01-21|1291.21
#2019-01-22|1307.95
#2019-01-23|1315.28
#2019-01-24|1312.89
#2019-01-25|1308.03
#2019-01-28|1280.91
#2019-01-29|1296.16
#2019-01-30|1294.83
#2019-01-31|1306.89
#2019-02-01|1316.18
#2019-02-04|1283.38
#2019-02-05|1277.68
#2019-02-06|1294.21
#2019-02-07|1315.83
#2019-02-08|1306.48
#2019-02-11|1288.94
#2019-02-12|1303.69
#2019-02-13|1292.02
#2019-02-14|1295.92
#2019-02-15|1257.41
#2019-02-18|1245.52
#2019-02-19|1241.76
#2019-02-20|1254.76
#2019-02-21|1267.70
#2019-02-22|1272.79
#2019-02-25|1282.98
#2019-02-26|1282.62
#2019-02-27|1284.42
#2019-02-28|1288.06
#2019-03-01|1305.30
#2019-03-04|1305.30
#2019-03-05|1323.16
#2019-03-06|1334.37
#2019-03-07|1325.23
#2019-03-08|1321.29
#2019-03-11|1345.23
#2019-03-12|1367.41
#2019-03-13|1344.64
#2019-03-14|1356.80
#2019-03-15|1366.56
#2019-03-18|1376.93
#2019-03-19|1375.38
#2019-03-20|1384.25
#2019-03-21|1384.25
#2019-03-22|1371.00
#2019-03-25|1365.65
#2019-03-26|1376.61
#2019-03-27|1364.10
#2019-03-28|1369.45
#2019-03-29|1387.38
#2019-04-01|1394.04
#2019-04-02|1393.94
#2019-04-03|1385.90
#2019-04-04|1381.82
#2019-04-05|1380.11
#2019-04-08|1364.12
#2019-04-09|1386.75
#2019-04-10|1398.90
#2019-04-11|1399.46
#2019-04-12|1400.27
#2019-04-15|1394.03
#2019-04-16|1391.47
#2019-04-17|1391.47
#2019-04-18|1395.26
#2019-04-19|1395.26
#2019-04-22|1371.62
#2019-04-23|1388.48
#2019-04-24|1388.19
#2019-04-25|1378.18
#2019-04-26|1392.71
#2019-04-29|1392.71
#2019-04-30|1392.88
#2019-05-01|1392.88
#2019-05-02|1381.62
#2019-05-03|1375.96
#2019-05-06|1367.26
#2019-05-07|1358.81
#2019-05-08|1336.67
#2019-05-09|1329.94
#2019-05-10|1326.29
#2019-05-13|1258.25
#2019-05-14|1275.68
#2019-05-15|1264.45
#2019-05-16|1269.95
#2019-05-17|1245.18
#2019-05-20|1262.84
#2019-05-21|1256.99
#2019-05-22|1262.42
#2019-05-23|1252.73
#2019-05-24|1276.83
#2019-05-27|1271.79
#2019-05-28|1266.17
#2019-05-29|1262.37
#2019-05-30|1258.41
#2019-05-31|1259.10
#2019-06-03|1282.42
#2019-06-04|1269.02
#2019-06-05|1269.02
#2019-06-06|1250.85
#2019-06-07|1236.54
#2019-06-10|1241.54
#2019-06-11|1244.31
#2019-06-12|1239.36
#2019-06-13|1234.08
#2019-06-14|1218.42
#2019-06-17|1201.12
#2019-06-18|1201.18
#2019-06-19|1187.50
#2019-06-20|1222.35
#2019-06-21|1203.83
#2019-06-24|1204.29
#2019-06-25|1211.36
#2019-06-26|1234.72
#2019-06-27|1232.44
#2019-06-28|1232.26
#2019-07-01|1249.05
#2019-07-02|1239.38
#2019-07-03|1233.94
#2019-07-04|1237.00
#2019-07-05|1216.71
#2019-07-08|1196.22
#2019-07-09|1227.98
#2019-07-10|1228.58
#2019-07-11|1242.50
#2019-07-12|1247.81
#2019-07-15|1258.87
#2019-07-16|1274.92
#2019-07-17|1267.43
#2019-07-18|1252.33
#2019-07-19|1231.55
#2019-07-22|1239.46
#2019-07-23|1232.60
#2019-07-24|1218.39
#2019-07-25|1243.06
#2019-07-26|1257.36
#2019-07-29|1241.66
#2019-07-30|1216.59
#2019-07-31|1235.39
#2019-08-01|1219.79
#2019-08-02|1207.42
#2019-08-05|1180.46
#2019-08-06|1183.10
#2019-08-07|1191.32
#2019-08-08|1206.55
#2019-08-09|1197.83
#2019-08-12|1197.83
#2019-08-13|1178.95
#2019-08-14|1175.25
#2019-08-15|1175.25
#2019-08-16|1172.76
#2019-08-19|1175.37
#2019-08-20|1172.11
#2019-08-21|1163.26
#2019-08-22|1158.21
#2019-08-23|1173.23
#2019-08-26|1174.55
#2019-08-27|1182.67
#2019-08-28|1169.18
#2019-08-29|1190.33
#2019-08-30|1218.08
#2019-09-02|1218.08
#2019-09-03|1190.08
#2019-09-04|1192.66
#2019-09-05|1210.89
#2019-09-06|1213.60
#2019-09-09|1215.16
#2019-09-10|1215.16
#2019-09-11|1216.48
#2019-09-12|1227.36
#2019-09-13|1223.44
#2019-09-16|1215.69
#2019-09-17|1191.98
#2019-09-18|1201.33
#2019-09-19|1183.70
#2019-09-20|1216.41
#2019-09-23|1202.50
#2019-09-24|1204.50
#2019-09-25|1186.84
#2019-09-26|1198.86
#2019-09-27|1183.07
#2019-09-30|1156.02
#2019-10-01|1138.50
#2019-10-02|1138.00
#2019-10-03|1142.02
#2019-10-04|1135.34
#2019-10-07|1097.59
#2019-10-08|1097.59
#2019-10-09|1109.83
#2019-10-10|1109.52
#2019-10-11|1115.87
#2019-10-14|1125.13
#2019-10-15|1129.53
#2019-10-16|1137.34
#2019-10-17|1151.51
#2019-10-18|1163.74
#2019-10-21|1163.30
#2019-10-22|1183.31
#2019-10-23|1185.37
#2019-10-24|1183.46
#2019-10-25|1185.85
#2019-10-28|1185.85
#2019-10-29|1196.37
#2019-10-30|1195.60
#2019-10-31|1205.92
#2019-11-01|1218.66
#2019-11-04|1219.07
#2019-11-05|1207.17
#2019-11-06|1208.92
#2019-11-07|1219.23
#2019-11-08|1190.40
#2019-11-11|1189.19
#2019-11-12|1189.19
#2019-11-13|1159.69
#2019-11-14|1154.55
#2019-11-15|1169.15
#2019-11-18|1182.02
#2019-11-19|1187.54
#2019-11-20|1217.76
#2019-11-21|1213.51
#2019-11-22|1212.91
#2019-11-25|1232.36
#2019-11-26|1233.72
#2019-11-27|1246.12
#2019-11-28|1244.32
#2019-11-29|1233.80
#2019-12-02|1225.67
#2019-12-03|1215.51
#2019-12-04|1230.05
#2019-12-05|1224.52
#2019-12-06|1212.77
#2019-12-09|1213.27
#2019-12-10|1208.68
#2019-12-11|1217.81
#2019-12-12|1226.71
#2019-12-13|1226.12
#2019-12-16|1221.49
#2019-12-17|1218.69
#2019-12-18|1229.92
#2019-12-19|1228.53
#2019-12-20|1222.80
#2019-12-23|1221.87
#2019-12-24|1223.18
#2019-12-25|1223.18
#2019-12-26|1213.11
#2019-12-27|1223.41
#2019-12-30|1225.52
#2019-12-31|1220.68
#2020-01-01|1221.95
#2020-01-02|1228.02
#2020-01-03|1227.49
#2020-01-06|1207.65
#2020-01-07|1216.37
#2020-01-08|1216.10
#2020-01-09|1231.99
#2020-01-10|1241.58
#2020-01-13|1247.62
#2020-01-14|1255.08
#2020-01-15|1263.30
#2020-01-16|1270.24
#2020-01-17|1286.77
#2020-01-20|1280.13
#2020-01-21|1279.32
#2020-01-22|1279.04
#2020-01-23|1285.71
#2020-01-24|1284.66
#2020-01-27|1301.85
#2020-01-28|1300.32
#2020-01-29|1301.43
#2020-01-30|1278.72
#2020-01-31|1265.50
#2020-02-03|1245.09
#2020-02-04|1265.25
#2020-02-05|1271.75
#2020-02-06|1284.40
#2020-02-07|1304.63
#2020-02-10|1298.04
#2020-02-11|1307.62
#2020-02-12|1299.43
#2020-02-13|1312.06
#2020-02-14|1311.30
#2020-02-17|1293.35
#2020-02-18|1286.61
#2020-02-19|1321.42
#2020-02-20|1323.07
#2020-02-21|1323.07
#2020-02-24|1278.90
#2020-02-25|1260.83
#2020-02-26|1250.85
#2020-02-27|1255.13
#2020-02-28|1202.58
#2020-03-02|1188.51
#2020-03-03|1230.53
#2020-03-04|1251.37
#2020-03-05|1256.52
#2020-03-06|1228.53
#2020-03-09|1182.71
#2020-03-10|1182.71
#2020-03-11|1173.36
#2020-03-12|1061.33
#2020-03-13|1106.48
#2020-03-16|1057.51
#2020-03-17|1058.65
#2020-03-18|1008.74
#2020-03-19| 984.68
#2020-03-20|1035.57
#2020-03-23| 936.55
#2020-03-24| 969.18
#2020-03-25| 979.34
#2020-03-26|1002.71
#2020-03-27|1010.85
#2020-03-30|1010.84
#2020-03-31|1049.45
#2020-04-01|1028.07
#2020-04-02|1028.07
#2020-04-03|1065.11
#2020-04-06|1065.11
#2020-04-07|1176.48
#2020-04-08|1215.36
#2020-04-09|1260.21
#2020-04-10|1260.21
#2020-04-13|1283.27
#2020-04-14|1283.27
#2020-04-15|1276.91
#2020-04-16|1291.68
#2020-04-17|1287.86
#2020-04-20|1288.96
#2020-04-21|1310.66
#2020-04-22|1310.27
#2020-04-23|1323.41
#2020-04-24|1334.82
#2020-04-27|1352.79
#2020-04-28|1326.87
#2020-04-29|1334.79
#2020-04-30|1337.57
#2020-05-01|1337.57
#2020-05-04|1331.77
#2020-05-05|1308.57
#2020-05-06|1307.52
#2020-05-07|1299.33
#2020-05-08|1328.19
#2020-05-11|1322.63
#2020-05-12|1316.85
#2020-05-13|1303.76
#2020-05-14|1307.45
#2020-05-15|1301.32
#2020-05-18|1290.81
#2020-05-19|1294.45
#2020-05-20|1338.19
#2020-05-21|1350.40
#2020-05-22|1352.18
#2020-05-25|1352.18
#2020-05-26|1345.95
#2020-05-27|1335.89
#2020-05-28|1334.72
#2020-05-29|1371.84
#2020-06-01|1379.85
#2020-06-02|1388.45
#2020-06-03|1386.13
#2020-06-04|1410.57
#2020-06-05|1410.70
#2020-06-08|1397.69
#2020-06-09|1418.82
#2020-06-10|1426.68
#2020-06-11|1395.04
#2020-06-12|1402.67
#2020-06-15|1399.78
#2020-06-16|1391.38
#2020-06-17|1395.88
#2020-06-18|1396.76
#2020-06-19|1401.19
#2020-06-22|1435.81
#2020-06-23|1462.34
#2020-06-24|1426.10
#2020-06-25|1440.01
#2020-06-26|1433.26
#2020-06-29|1434.50
#2020-06-30|1414.35
#2020-07-01|1399.31
#2020-07-02|1421.44
#2020-07-03|1433.14
#2020-07-06|1427.89
#2020-07-07|1419.06
#2020-07-08|1423.64
#2020-07-09|1431.44
#2020-07-10|1437.12
#2020-07-13|1441.14
#2020-07-14|1438.73
#2020-07-15|1451.07
#2020-07-16|1474.04
#2020-07-17|1494.88
#2020-07-20|1478.22
#2020-07-21|1472.53
#2020-07-22|1470.31
#2020-07-23|1496.27
#2020-07-24|1483.01
#2020-07-27|1458.10
#2020-07-28|1469.44
#2020-07-29|1506.73
#2020-07-30|1544.79
#2020-07-31|1600.85
#2020-08-03|1590.10
#2020-08-04|1615.24
#2020-08-05|1613.92
#2020-08-06|1633.04
#2020-08-07|1625.29
#2020-08-10|1712.92
#2020-08-11|1695.09
#2020-08-12|1666.92
#2020-08-13|1647.94
#2020-08-14|1664.32
#2020-08-17|1660.28
#2020-08-18|1662.04
#2020-08-19|1655.56
#2020-08-20|1653.82
#2020-08-21|1666.17
#2020-08-24|1675.09
#2020-08-25|1665.23
#2020-08-26|1662.13
#2020-08-27|1690.07
#2020-08-28|1700.53
#2020-08-31|1614.77
#2020-09-01|1666.70
#2020-09-02|1675.80
#2020-09-03|1675.74
#2020-09-04|1650.18
#2020-09-07|1642.98
#2020-09-08|1614.76
#2020-09-09|1640.97
#2020-09-10|1643.99
#2020-09-11|1646.99
#2020-09-14|1643.44
#2020-09-15|1671.73
#2020-09-16|1706.33
#2020-09-17|1711.87
#2020-09-18|1793.28
#2020-09-21|1720.78
#2020-09-22|1722.82
#2020-09-23|1703.01
#2020-09-24|1652.89
#2020-09-25|1701.85
#2020-09-28|1730.77
#2020-09-29|1720.30
#2020-09-30|1734.01
#2020-10-01|1758.57
#2020-10-02|1758.57
#2020-10-05|1779.36
#2020-10-06|1773.93
#2020-10-07|1767.66
#2020-10-08|1807.26
#2020-10-09|1790.16
#2020-10-12|1799.40
#2020-10-13|1770.78
#2020-10-14|1758.66
#2020-10-15|1722.15
#2020-10-16|1751.40
#2020-10-19|1728.92
#2020-10-20|1728.90
#2020-10-21|1724.44
#2020-10-22|1714.61
#2020-10-23|1708.19
#2020-10-26|1677.50
#2020-10-27|1712.39
#2020-10-28|1684.98
#2020-10-29|1662.97
#2020-10-30|1667.48
#2020-11-02|1650.54
#2020-11-03|1675.43
#2020-11-04|1697.70
#2020-11-05|1721.73
#2020-11-06|1714.73
#2020-11-09|1717.83
#2020-11-10|1644.64
#2020-11-11|1698.91
#2020-11-12|1697.98
#2020-11-13|1726.11
#2020-11-16|1726.11
#2020-11-17|1726.01
#2020-11-18|1721.29
#2020-11-19|1711.85
#2020-11-20|1718.40
#2020-11-23|1747.39
#2020-11-24|1765.59
#2020-11-25|1729.84
#2020-11-26|1757.51
#2020-11-27|1762.27
#2020-11-30|1762.27
#2020-12-01|1808.77
#2020-12-02|1805.82
#2020-12-03|1817.01
#2020-12-04|1838.24
#2020-12-07|1864.55
#2020-12-08|1859.19
#2020-12-09|1862.08
#2020-12-10|1855.63
#2020-12-11|1843.64
#2020-12-14|1856.78
#2020-12-15|1853.13
#2020-12-16|1870.88
#2020-12-17|1871.97
#2020-12-18|1893.39
#2020-12-21|1816.74
#2020-12-22|1849.68
#2020-12-23|1882.79
#2020-12-24|1906.69
#2020-12-25|1906.69
#2020-12-28|1907.83
#2020-12-29|1905.51
#2020-12-30|1908.48
#2020-12-31|1925.75
#2021-01-01|1939.24
#2021-01-04|1959.13
#2021-01-05|1961.28
#2021-01-06|1955.57
#2021-01-07|1946.46
#2021-01-08|1980.42
#2021-01-11|1988.43
#2021-01-12|1974.59
#2021-01-13|1957.31
#2021-01-14|1979.18
#2021-01-15|1952.22
#2021-01-18|1901.28
#2021-01-19|1935.04
#2021-01-20|1940.42
#2021-01-21|1907.82
#2021-01-22|1887.57
#2021-01-25|1917.14
#2021-01-26|1917.14
#2021-01-27|1875.32
#2021-01-28|1856.82
#2021-01-29|1822.23
#2021-02-01|1826.53
#2021-02-02|1869.50
#2021-02-03|1919.58
#2021-02-04|1922.52
#2021-02-05|1947.53
#2021-02-08|1952.12
#2021-02-09|1943.90
#2021-02-10|1957.39
#2021-02-11|1956.35
#2021-02-12|1942.87
#2021-02-15|1961.80
#2021-02-16|1973.27
#2021-02-17|1948.46
#2021-02-18|1934.73
#2021-02-19|1898.92
#2021-02-22|1864.84
#2021-02-23|1871.88
#2021-02-24|1879.21
#2021-02-25|1896.85
#2021-02-26|1835.15
#2021-03-01|1861.53
#2021-03-02|1889.21
#2021-03-03|1925.40
#2021-03-04|1917.53
#2021-03-05|1883.85
#2021-03-08|1884.43
#2021-03-09|1881.00
#2021-03-10|1905.69
#2021-03-11|1905.69
#2021-03-12|1894.31
#2021-03-15|1884.58
#2021-03-16|1887.36
#2021-03-17|1848.72
#2021-03-18|1814.42
#2021-03-19|1834.96
#2021-03-22|1863.71
#2021-03-23|1876.24
#2021-03-24|1867.44
#2021-03-25|1840.46
#2021-03-26|1855.68
#2021-03-29|1855.68
#2021-03-30|1876.60
#2021-03-31|1887.65
#2021-04-01|1902.69
#2021-04-02|1902.69
#2021-04-05|1897.82
#2021-04-06|1926.23
#2021-04-07|1916.29
#2021-04-08|1921.36
#2021-04-09|1962.48
#2021-04-12|1934.89
#2021-04-13|1919.72
#2021-04-14|1919.72
#2021-04-15|1945.60
#2021-04-16|1998.33
#2021-04-19|1988.50
#2021-04-20|2018.02
#2021-04-21|2018.02
#2021-04-22|2005.42
#2021-04-23|1992.72
#2021-04-26|1984.15
#2021-04-27|2002.63
#2021-04-28|2005.61
#2021-04-29|2021.98
#2021-04-30|2039.36
#2021-05-03|2054.91
#2021-05-04|2016.28
#2021-05-05|2089.58
#2021-05-06|2091.39
#2021-05-07|2096.36
#2021-05-10|2152.15
#2021-05-11|2141.75
#2021-05-12|2135.13
#2021-05-13|2135.13
#2021-05-14|2108.24
#2021-05-17|2109.36
#2021-05-18|2113.77
#2021-05-19|2134.12
#2021-05-20|2133.63
#2021-05-21|2152.96
#2021-05-24|2158.68
#2021-05-25|2167.23
#2021-05-26|2175.46
#2021-05-27|2180.53
#2021-05-28|2155.45
#2021-05-31|2163.10
#2021-06-01|2154.63
#2021-06-02|2164.67
#2021-06-03|2173.46
#2021-06-04|2170.42
#2021-06-07|2173.60
#2021-06-08|2199.31
#2021-06-09|2186.11
#2021-06-10|2215.64
#2021-06-11|2236.63
#2021-06-14|2228.49
#2021-06-15|2209.53
#2021-06-16|2197.56
#2021-06-17|2149.21
#2021-06-18|2150.31
#2021-06-21|2157.54
#2021-06-22|2156.40
#2021-06-23|2147.00
#2021-06-24|2142.56
#2021-06-25|2169.10
#2021-06-28|2190.84
#2021-06-29|2206.40
#2021-06-30|2204.57
#2021-07-01|2216.67
#2021-07-02|2227.97
#2021-07-05|2241.72
#2021-07-06|2217.22
#2021-07-07|2217.19
#2021-07-08|2186.22
#2021-07-09|2202.06
#2021-07-12|2205.61
#2021-07-13|2218.46
#2021-07-14|2223.71
#2021-07-15|2218.32
#2021-07-16|2245.14
#2021-07-19|2239.47
#2021-07-20|2218.73
#2021-07-21|2218.73
#2021-07-22|2244.80
#2021-07-23|2246.97
#2021-07-26|2260.21
#2021-07-27|2186.79
#2021-07-28|2174.45
#2021-07-29|2175.99
#2021-07-30|2225.94
#2021-08-02|2241.81
#2021-08-03|2265.63
#2021-08-04|2263.39
#2021-08-05|2266.16
#2021-08-06|2261.16
#2021-08-09|2263.92
#2021-08-10|2255.77
#2021-08-11|2225.56
#2021-08-12|2221.22
#2021-08-13|2202.02
#2021-08-16|2214.24
#2021-08-17|2248.18
#2021-08-18|2245.10
#2021-08-19|2245.10
#2021-08-20|2193.08
#2021-08-23|2192.77
#2021-08-24|2218.82
#2021-08-25|2208.49
#2021-08-26|2195.42
#2021-08-27|2239.96
#2021-08-30|2285.93
#2021-08-31|2325.57
#2021-09-01|2319.47
#2021-09-02|2336.56
#2021-09-03|2346.51
#2021-09-06|2340.91
#2021-09-07|2307.61
#2021-09-08|2296.05
#2021-09-09|2290.08
#2021-09-10|2290.08
#2021-09-13|2289.77
#2021-09-14|2303.23
#2021-09-15|2321.41
#2021-09-16|2322.66
#2021-09-17|2302.32
#2021-09-20|2247.97
#2021-09-21|2280.49
#2021-09-22|2280.69
#2021-09-23|2311.61
#2021-09-24|2275.83
#2021-09-27|2244.22
#2021-09-28|2226.34
#2021-09-29|2250.74
#2021-09-30|2252.16
#2021-10-01|2269.87
#2021-10-04|2307.48
#2021-10-05|2289.33
#2021-10-06|2230.41
#2021-10-07|2253.48
#2021-10-08|2231.46
#2021-10-11|2234.95
#2021-10-12|2234.28
#2021-10-13|2248.01
#2021-10-14|2259.12
#2021-10-15|2259.12
#2021-10-18|2235.72
#2021-10-19|2205.14
#2021-10-20|2183.60
#2021-10-21|2188.86
#2021-10-22|2150.03
#2021-10-25|2147.25
#2021-10-26|2167.49
#2021-10-27|2180.09
#2021-10-28|2140.71
#2021-10-29|2156.54
#2021-11-01|2187.37
#2021-11-02|2188.87
#2021-11-03|2193.01
#2021-11-04|2201.97
#2021-11-05|2201.97
#2021-11-08|2204.90
#2021-11-09|2223.20
#2021-11-10|2223.38
#2021-11-11|2190.61
#2021-11-12|2209.22
#2021-11-15|2250.73
#2021-11-16|2235.37
#2021-11-17|2244.83
#2021-11-18|2215.92
#2021-11-19|2215.92
#2021-11-22|2169.83
#2021-11-23|2206.61
#2021-11-24|2191.56
#2021-11-25|2225.46
#2021-11-26|2235.77
#2021-11-29|2209.90
#2021-11-30|2206.29
#2021-12-01|2181.95
#2021-12-02|2198.68
#2021-12-03|2170.44
#2021-12-06|2119.50
#2021-12-07|2130.40
#2021-12-08|2159.61
#2021-12-09|2152.64
#2021-12-10|2145.62
#2021-12-13|2152.80
#2021-12-14|2158.48
#2021-12-15|2139.20
#2021-12-16|2127.46
#2021-12-17|2079.21
#2021-12-20|2074.56
#2021-12-21|2107.68
#2021-12-22|2140.23
#2021-12-23|2161.82
#2021-12-24|2144.20
#2021-12-27|2176.31
#2021-12-28|2204.10
#2021-12-29|2241.44
#2021-12-30|2260.89
#2021-12-31|2281.53
#2022-01-03|2280.48
#2022-01-04|2254.03
#2022-01-05|2248.86
#2022-01-06|2227.84
#2022-01-07|2229.00
#2022-01-10|2240.58
#2022-01-11|2242.55
#2022-01-12|2246.22
#2022-01-13|2274.24
#2022-01-14|2253.90
#2022-01-17|2242.36
#2022-01-18|2191.55
#2022-01-19|2187.86
#2022-01-20|2159.82
#2022-01-21|2131.24
#2022-01-24|2079.23
#2022-01-25|2087.05
#2022-01-26|2087.05
#2022-01-27|2034.67
#2022-01-28|2062.23
#2022-01-31|2099.23
#2022-02-01|2142.74
#2022-02-02|2174.84
#2022-02-03|2162.47
#2022-02-04|2164.95
#2022-02-07|2126.39
#2022-02-08|2130.63
#2022-02-09|2154.95
#2022-02-10|2161.23
#2022-02-11|2125.56
#2022-02-14|2078.56
#2022-02-15|2109.66
#2022-02-16|2122.79
#2022-02-17|2104.07
#2022-02-18|2094.64
#2022-02-21|2066.32
#2022-02-22|2049.57
#2022-02-23|2059.49
#2022-02-24|1944.19
#2022-02-25|2022.99
#2022-02-28|2034.72
#2022-03-01|2034.72
#2022-03-02|1997.38
#2022-03-03|1993.58
#2022-03-04|1972.01
#2022-03-07|1931.06
#2022-03-08|1980.64
#2022-03-09|2017.34
#2022-03-10|2027.14
#2022-03-11|2066.19
#2022-03-14|2064.70
#2022-03-15|2054.92
#2022-03-16|2081.51
#2022-03-17|2120.87
#2022-03-18|2120.87
#2022-03-21|2106.24
#2022-03-22|2097.24
#2022-03-23|2095.82
#2022-03-24|2125.19
#2022-03-25|2115.25
#2022-03-28|2106.49
#2022-03-29|2135.28
#2022-03-30|2136.39
#2022-03-31|2113.24
#2022-04-01|2111.52
#2022-04-04|2148.00
#2022-04-05|2153.56
#2022-04-06|2134.47
#2022-04-07|2141.32
#2022-04-08|2149.65
#2022-04-11|2152.16
#2022-04-12|2134.11
#2022-04-13|2140.57
#2022-04-14|2140.57
#2022-04-15|2140.57
#2022-04-18|2118.66
#2022-04-19|2099.56
#2022-04-20|2121.80
#2022-04-21|2147.51
#2022-04-22|2096.74
#2022-04-25|2044.27
#2022-04-26|2078.25
#2022-04-27|2058.49
#2022-04-28|2074.46
#2022-04-29|2068.81
#2022-05-02|2055.81
#2022-05-03|2055.81
#2022-05-04|1993.46
#2022-05-05|1978.41
#2022-05-06|1928.47
#2022-05-09|1909.97
#2022-05-10|1885.75
#2022-05-11|1878.45
#2022-05-12|1846.35
#2022-05-13|1869.00
#2022-05-16|1873.21
#2022-05-17|1897.16
#2022-05-18|1910.48
#2022-05-19|1857.31
#2022-05-20|1928.06
#2022-05-23|1905.45
#2022-05-24|1871.58
#2022-05-25|1851.41
#2022-05-26|1855.94
#2022-05-27|1865.18
#2022-05-30|1877.56
#2022-05-31|1874.48
#2022-06-01|1851.14
#2022-06-02|1844.44
#2022-06-03|1828.55
#2022-06-06|1832.08
#2022-06-07|1810.47
#2022-06-08|1813.60
#2022-06-09|1836.36
#2022-06-10|1828.38
#2022-06-13|1788.47
#2022-06-14|1797.43
#2022-06-15|1808.00
#2022-06-16|1779.89
#2022-06-17|1749.62
#2022-06-20|1763.45
#2022-06-21|1797.28
#2022-06-22|1768.79
#2022-06-23|1798.82
#2022-06-24|1804.61
#2022-06-27|1805.61
#2022-06-28|1797.81
#2022-06-29|1785.38
#2022-06-30|1777.29
#2022-07-01|1792.42
#2022-07-04|1792.10
#2022-07-05|1790.60
#2022-07-06|1804.62
#2022-07-07|1817.16
#2022-07-08|1825.30
#2022-07-11|1838.45
#2022-07-12|1819.37
#2022-07-13|1835.18
#2022-07-14|1844.88
#2022-07-15|1847.26
#2022-07-18|1850.73
#2022-07-19|1851.31
#2022-07-20|1861.32
#2022-07-21|1865.31
#2022-07-22|1866.59
#2022-07-25|1856.19
#2022-07-26|1830.85
#2022-07-27|1863.62
#2022-07-28|1873.75
#2022-07-29|1899.84
#2022-08-01|1904.81
#2022-08-02|1915.44
#2022-08-03|1892.43
#2022-08-04|1923.76
#2022-08-05|1922.90
#2022-08-08|1923.63
#2022-08-09|1923.63
#2022-08-10|1934.91
#2022-08-11|1941.89
#2022-08-12|1918.41
#2022-08-15|1918.41
#2022-08-16|1929.72
#2022-08-17|1938.80
#2022-08-18|1925.97
#2022-08-19|1904.70
#2022-08-22|1867.59
#2022-08-23|1881.03
#2022-08-24|1886.38
#2022-08-25|1882.12
#2022-08-26|1880.76
#2022-08-29|1871.37
#2022-08-30|1850.32
#2022-08-31|1850.32
#2022-09-01|1822.14
#2022-09-02|1809.65
#2022-09-05|1815.64
#2022-09-06|1827.17
#2022-09-07|1838.29
#2022-09-08|1842.58
#2022-09-09|1847.97
#2022-09-12|1858.61
#2022-09-13|1870.04
#2022-09-14|1856.02
#2022-09-15|1825.68
#2022-09-16|1798.79
#2022-09-19|1809.47
#2022-09-20|1869.13
#2022-09-21|1843.85
#2022-09-22|1814.40
#2022-09-23|1803.58
#2022-09-26|1763.90
#2022-09-27|1774.52
#2022-09-28|1780.11
#2022-09-29|1807.85
#2022-09-30|1831.67
#2022-10-03|1833.65
#2022-10-04|1859.49
#2022-10-05|1859.49
#2022-10-06|1847.75
#2022-10-07|1830.87
#2022-10-10|1813.72
#2022-10-11|1781.33
#2022-10-12|1787.94
#2022-10-13|1790.07
#2022-10-14|1802.04
#2022-10-17|1804.29
#2022-10-18|1813.70
#2022-10-19|1847.93
#2022-10-20|1859.03
#2022-10-21|1853.92
#2022-10-24|1853.92
#2022-10-25|1871.12
#2022-10-26|1871.12
#2022-10-27|1899.24
#2022-10-28|1885.39
#2022-10-31|1898.79
#2022-11-01|1932.53
#2022-11-02|1930.43
#2022-11-03|1935.10
#2022-11-04|1927.70
#2022-11-07|1914.77
#2022-11-08|1914.77
#2022-11-09|1904.09
#2022-11-10|1871.39
#2022-11-11|1904.41
#2022-11-14|1904.05
#2022-11-15|1913.45
#2022-11-16|1895.96
#2022-11-17|1872.03
#2022-11-18|1863.43
#2022-11-21|1852.00
#2022-11-22|1861.85
#2022-11-23|1868.77
#2022-11-24|1889.10
#2022-11-25|1897.56
#2022-11-28|1900.19
#2022-11-29|1914.56
#2022-11-30|1928.48
#2022-12-01|1937.12
#2022-12-02|1934.31
#2022-12-05|1917.09
#2022-12-06|1885.46
#2022-12-07|1872.08
#2022-12-08|1849.32
#2022-12-09|1856.31
#2022-12-12|1854.08
#2022-12-13|1852.05
#2022-12-14|1870.01
#2022-12-15|1855.55
#2022-12-16|1824.48
#2022-12-19|1830.92
#2022-12-20|1825.40
#2022-12-21|1868.60
#2022-12-22|1865.34
#2022-12-23|1841.33
#2022-12-26|1827.01
#2022-12-27|1831.69
#2022-12-28|1820.09
#2022-12-29|1819.56
#2022-12-30|1816.15
#2023-01-02|1810.57
#2023-01-03|1820.83
#2023-01-04|1815.05
#2023-01-05|1836.56
#2023-01-06|1816.94
#2023-01-09|1840.95
#2023-01-10|1855.51
#2023-01-11|1844.23
#2023-01-12|1847.25
#2023-01-13|1854.79
#2023-01-16|1845.89
#2023-01-17|1844.66
#2023-01-18|1866.21
#2023-01-19|1860.33
#2023-01-20|1851.50
#2023-01-23|1864.92
#2023-01-24|1840.74
#2023-01-25|1819.16
#2023-01-26|1819.16
#2023-01-27|1828.69
#2023-01-30|1827.34
#2023-01-31|1807.87
#2023-02-01|1803.37
#2023-02-02|1790.03
#2023-02-03|1788.58
#2023-02-06|1769.67
#2023-02-07|1765.23
#2023-02-08|1795.81
#2023-02-09|1784.69
#2023-02-10|1793.88
#2023-02-13|1779.89
#2023-02-14|1768.55
#2023-02-15|1776.27
#2023-02-16|1794.42
#2023-02-17|1772.67
#2023-02-20|1759.58
#2023-02-21|1747.07
#2023-02-22|1737.66
#2023-02-23|1734.68
#2023-02-24|1738.38
#2023-02-27|1719.43
#2023-02-28|1700.07
#2023-03-01|1707.59
#2023-03-02|1707.66
#2023-03-03|1723.25
#2023-03-06|1727.65
#2023-03-07|1727.65
#2023-03-08|1714.44
#2023-03-09|1711.44
#2023-03-10|1702.56
#2023-03-13|1690.42
#2023-03-14|1675.61
#2023-03-15|1679.46
#2023-03-16|1689.47
#2023-03-17|1684.90
#2023-03-20|1677.15
#2023-03-21|1667.88
#2023-03-22|1682.98
#2023-03-23|1695.29
#2023-03-24|1688.02
#2023-03-27|1707.92
#2023-03-28|1713.13
#2023-03-29|1721.31
#2023-03-30|1721.31
#2023-03-31|1728.97
#2023-04-03|1727.96
#2023-04-04|1727.96
#2023-04-05|1745.82
#2023-04-06|1761.52
#2023-04-07|1761.52
#2023-04-10|1767.03
#2023-04-11|1767.10
#2023-04-12|1804.32
#2023-04-13|1802.40
#2023-04-14|1802.40
#2023-04-17|1791.61
#2023-04-18|1814.66
#2023-04-19|1806.58
#2023-04-20|1793.12
#2023-04-21|1804.12
#2023-04-24|1797.31
#2023-04-25|1797.31
#2023-04-26|1797.28
#2023-04-27|1805.63
#2023-04-28|1821.84
#2023-05-01|1821.84
#2023-05-02|1815.76
#2023-05-03|1815.48
#2023-05-04|1830.57
#2023-05-05|1825.23
#2023-05-08|1831.64
#2023-05-09|1829.49
#2023-05-10|1831.72
#2023-05-11|1813.14
#2023-05-12|1805.18
#2023-05-15|1804.18
#2023-05-16|1798.97
#2023-05-17|1786.34
#2023-05-18|1763.27
#2023-05-19|1755.67
#2023-05-22|1780.37
#2023-05-23|1786.32
#2023-05-24|1801.84
#2023-05-25|1801.50
#2023-05-26|1827.58
#2023-05-29|1828.69
#2023-05-30|1824.58
#2023-05-31|1834.95
#2023-06-01|1866.94
#2023-06-02|1885.20
#2023-06-05|1883.11
#2023-06-06|1897.06
#2023-06-07|1906.68
#2023-06-08|1883.45
#2023-06-09|1882.43
#2023-06-12|1883.96
#2023-06-13|1902.65
#2023-06-14|1908.50
#2023-06-15|1940.60
#2023-06-16|1958.63
#2023-06-19|1959.58
#2023-06-20|1954.70
#2023-06-21|1965.85
#2023-06-22|1955.02
#2023-06-23|1952.32
#2023-06-26|1975.28
#2023-06-27|1986.03
#2023-06-28|2010.41
#2023-06-29|2010.41
#2023-06-30|2030.89
#2023-07-03|2013.20
#2023-07-04|2023.54
#2023-07-05|2028.59
#2023-07-06|2043.31
#2023-07-07|2018.63
#2023-07-10|2021.33
#2023-07-11|2054.52
#2023-07-12|2064.84
#2023-07-13|2058.54
#2023-07-14|2065.74
#2023-07-17|2081.84
#2023-07-18|2071.19
#2023-07-19|2081.13
#2023-07-20|2112.85
#2023-07-21|2117.41
#2023-07-24|2126.28
#2023-07-25|2133.13
#2023-07-26|2146.07
#2023-07-27|2210.26
#2023-07-28|2215.34
#2023-07-31|2209.61
#2023-08-01|2202.72
#2023-08-02|2176.39
#2023-08-03|2187.14
#2023-08-04|2203.82
#2023-08-07|2232.53
#2023-08-08|2237.93
#2023-08-09|2250.54
#2023-08-10|2238.65
#2023-08-11|2210.87
#2023-08-14|2200.72
#2023-08-15|2200.72
#2023-08-16|2223.31
#2023-08-17|2209.75
#2023-08-18|2197.66
#2023-08-21|2208.86
#2023-08-22|2209.04
#2023-08-23|2214.55
#2023-08-24|2206.83
#2023-08-25|2182.85
#2023-08-28|2205.37
#2023-08-29|2194.57
#2023-08-30|2194.07
#2023-08-31|2185.32
#2023-09-01|2177.69
#2023-09-04|2184.43
#2023-09-05|2206.34
#2023-09-06|2223.12
#2023-09-07|2216.55
#2023-09-08|2215.15
#2023-09-11|2229.04
#2023-09-12|2224.93
#2023-09-13|2236.97
#2023-09-14|2242.24
#2023-09-15|2247.11
#2023-09-18|2233.68
#2023-09-19|2233.68
#2023-09-20|2234.62
#2023-09-21|2214.32
#2023-09-22|2187.59
#2023-09-25|2181.20
#2023-09-26|2172.07
#2023-09-27|2198.54
#2023-09-28|2178.32
#2023-09-29|2239.66
#2023-10-02|2239.66
#2023-10-03|2213.97
#2023-10-04|2182.30
#2023-10-05|2173.02
#2023-10-06|2186.07
#2023-10-09|2182.23
#2023-10-10|2185.19
#2023-10-11|2199.09
#2023-10-12|2195.53
#2023-10-13|2203.02
#2023-10-16|2193.84
#2023-10-17|2201.34
#2023-10-18|2214.38
#2023-10-19|2206.71
#2023-10-20|2187.29
#2023-10-23|2160.60
#2023-10-24|2160.60
#2023-10-25|2140.23
#2023-10-26|2110.61
#2023-10-27|2128.10
#2023-10-30|2134.45
#2023-10-31|2121.40
#2023-11-01|2131.32
#2023-11-02|2151.04
#2023-11-03|2165.99
#2023-11-06|2189.82
#2023-11-07|2210.73
#2023-11-08|2232.99
#2023-11-09|2245.52
#2023-11-10|2249.88
#2023-11-13|2249.86
#2023-11-14|2249.86
#2023-11-15|2254.81
#2023-11-16|2273.53
#2023-11-17|2294.15
#2023-11-20|2293.78
#2023-11-21|2315.46
#2023-11-22|2326.21
#2023-11-23|2290.56
#2023-11-24|2299.04
#2023-11-27|2299.04
#2023-11-28|2294.34
#2023-11-29|2311.33
#2023-11-30|2347.55
#2023-12-01|2355.01
#2023-12-04|2355.57
#2023-12-05|2354.32
#2023-12-06|2343.53
#2023-12-07|2348.30
#2023-12-08|2338.18
#2023-12-11|2322.96
#2023-12-12|2304.56
#2023-12-13|2331.43
#2023-12-14|2341.41
#2023-12-15|2354.69
#2023-12-18|2363.99
#2023-12-19|2372.79
#2023-12-20|2330.57
#2023-12-21|2348.49
#2023-12-22|2374.48
#2023-12-25|2374.48
#2023-12-26|2394.69
#2023-12-27|2401.44
#2023-12-28|2439.16
#2023-12-29|2434.19
#2024-01-01|2447.90
#2024-01-02|2495.30
#2024-01-03|2511.71
#2024-01-04|2521.21
#2024-01-05|2517.01
#2024-01-08|2492.03
#2024-01-09|2517.02
#2024-01-10|2527.78
#2024-01-11|2530.40
#2024-01-12|2520.57
#2024-01-15|2548.33
#2024-01-16|2518.03
#2024-01-17|2489.37
#2024-01-18|2522.65
#2024-01-19|2537.39
#2024-01-22|2537.39
#2024-01-23|2563.59
#2024-01-24|2598.02
#2024-01-25|2571.48
#2024-01-26|2571.48
#2024-01-29|2588.45
#2024-01-30|2563.52
#2024-01-31|2631.97
#2024-02-01|2609.91
#2024-02-02|2622.63
#2024-02-05|2655.87
#2024-02-06|2676.42
#2024-02-07|2690.36
#2024-02-08|2681.88
#2024-02-09|2706.63
#2024-02-12|2718.83
#2024-02-13|2735.87
#2024-02-14|2710.14
#2024-02-15|2703.93
#2024-02-16|2736.96
#2024-02-19|2762.30
#2024-02-20|2768.92
#2024-02-21|2763.87
#2024-02-22|2778.13
#2024-02-23|2784.77
#2024-02-26|2771.15
#2024-02-27|2788.49
#2024-02-28|2754.34
#2024-02-29|2751.39
#2024-03-01|2726.03
#2024-03-04|2741.41
#2024-03-05|2747.16
#2024-03-06|2762.78
#2024-03-07|2772.84
#2024-03-08|2772.84
#2024-03-11|2787.07
#2024-03-12|2750.59
#2024-03-13|2694.80
#2024-03-14|2730.14
#2024-03-15|2694.42
#2024-03-18|2720.81
#2024-03-19|2664.55
#2024-03-20|2662.58
#2024-03-21|2693.02
#2024-03-22|2726.93
#2024-03-25|2726.93
#2024-03-26|2725.26
#2024-03-27|2717.94
#2024-03-28|2760.81
#2024-03-29|2760.81
#2024-04-01|2794.76
#2024-04-02|2789.44
#2024-04-03|2779.31
#2024-04-04|2778.83
#2024-04-05|2788.17
#2024-04-08|2784.85
#2024-04-09|2795.93
#2024-04-10|2784.97
#2024-04-11|2784.97
#2024-04-12|2728.93
#2024-04-15|2706.56
#2024-04-16|2712.52
#2024-04-17|2712.52
#2024-04-18|2675.60
#2024-04-19|2669.15
#2024-04-22|2702.17
#2024-04-23|2676.78
#2024-04-24|2700.52
#2024-04-25|2743.15
#2024-04-26|2749.41
#2024-04-29|2742.92
#2024-04-30|2724.34
#2024-05-01|2724.34
#2024-05-02|2745.08
#2024-05-03|2755.59
#2024-05-06|2765.41
#2024-05-07|2710.86
#2024-05-08|2709.10
#2024-05-09|2655.35
#2024-05-10|2670.61
#2024-05-13|2717.58
#2024-05-14|2707.59
#2024-05-15|2709.14
#2024-05-16|2726.99
#2024-05-17|2723.34
#2024-05-20|2723.34
#2024-05-21|2755.99
#2024-05-22|2774.54
#2024-05-23|2760.76
#2024-05-24|2753.57
#2024-05-27|2746.85
#2024-05-28|2762.25
#2024-05-29|2773.80
#2024-05-30|2726.23
#2024-05-31|2708.23
#2024-06-03|2721.08
#2024-06-04|2675.71
#2024-06-05|2766.87
#2024-06-06|2758.74
#2024-06-07|2814.26
#2024-06-10|2829.13
#2024-06-11|2819.33
#2024-06-12|2829.08
#2024-06-13|2847.93
#2024-06-14|2860.92
#2024-06-17|2860.92
#2024-06-18|2858.30
#2024-06-19|2827.12
#2024-06-20|2805.14
#2024-06-21|2810.53
#2024-06-24|2817.86
#2024-06-25|2825.03
#2024-06-26|2815.51
#2024-06-27|2820.19
#2024-06-28|2848.07
#2024-07-01|2849.73
#2024-07-02|2849.01
#2024-07-03|2871.81
#2024-07-04|2904.51
#2024-07-05|2941.21
#2024-07-08|2917.83
#2024-07-09|2954.68
#2024-07-10|2971.59
#2024-07-11|2954.42
#2024-07-12|2958.06
#2024-07-15|2987.29
#2024-07-16|2982.92
#2024-07-17|2982.92
#2024-07-18|2983.01
#2024-07-19|2938.60
#2024-07-22|2970.91
#2024-07-23|2994.56
#2024-07-24|3013.39
#2024-07-25|3039.89
#2024-07-26|3124.12
#2024-07-29|3131.77
#2024-07-30|3112.63
#2024-07-31|3143.00
#2024-08-01|3154.27
#2024-08-02|3174.15
#2024-08-05|3125.57
#2024-08-06|3114.36
#2024-08-07|3183.17
#2024-08-08|3187.36
#2024-08-09|3196.57
#2024-08-12|3201.04
#2024-08-13|3220.75
#2024-08-14|3190.63
#2024-08-15|3190.63
#2024-08-16|3209.76
#2024-08-19|3228.74
#2024-08-20|3250.54
#2024-08-21|3276.67
#2024-08-22|3274.14
#2024-08-23|3286.60
#2024-08-26|3292.26
#2024-08-27|3305.70
#2024-08-28|3336.51
#2024-08-29|3326.51
#2024-08-30|3379.05
#2024-09-02|3355.85
#2024-09-03|3351.18
#2024-09-04|3376.12
#2024-09-05|3373.14
#2024-09-06|3359.14
#2024-09-09|3346.59
#2024-09-10|3387.51
#2024-09-11|3387.41
#2024-09-12|3432.14
#2024-09-13|3430.36
#2024-09-16|3433.85
#2024-09-17|3436.53
#2024-09-18|3393.19
#2024-09-19|3384.50
#2024-09-20|3400.18
#2024-09-23|3414.20
#2024-09-24|3414.00
#2024-09-25|3427.73
#2024-09-26|3430.45
#2024-09-27|3477.10
#2024-09-30|3444.28
#2024-10-01|3436.00
#2024-10-02|3436.00
#2024-10-03|3404.52
#2024-10-04|3389.49
#2024-10-07|3375.30
#2024-10-08|3429.93
#2024-10-09|3496.22
#2024-10-10|3423.72
#2024-10-11|3452.54
#2024-10-14|3471.50
#2024-10-15|3464.26
#2024-10-16|3459.09
#2024-10-17|3424.52
#2024-10-18|3436.76
#2024-10-21|3405.11
#2024-10-22|3359.02
#2024-10-23|3316.34
#2024-10-24|3340.26
#2024-10-25|3336.83
#2024-10-28|3377.50
#2024-10-29|3340.77
#2024-10-30|3313.04
#2024-10-31|3367.03
#2024-11-01|3381.91
#2024-11-04|3357.22
#2024-11-05|3351.91
#2024-11-06|3380.46
#2024-11-07|3346.59
#2024-11-08|3348.78
#2024-11-11|3305.91
#2024-11-12|3276.54
#2024-11-13|3225.20
#2024-11-14|3216.24
#2024-11-15|3216.24
#2024-11-18|3180.12
#2024-11-19|3212.03
#2024-11-20|3212.03
#2024-11-21|3211.33
#2024-11-22|3253.04
#2024-11-25|3293.34
#2024-11-26|3254.60
#2024-11-27|3230.53
#2024-11-28|3210.14
#2024-11-29|3286.70
#2024-12-02|3314.54
#2024-12-03|3322.66
#2024-12-04|3318.50
#2024-12-05|3321.70
#2024-12-06|3296.18
#2024-12-09|3277.10
#2024-12-10|3274.66
#2024-12-11|3279.18
#2024-12-12|3260.10
#2024-12-13|3254.07
#2024-12-16|3267.62
#2024-12-17|3238.96
#2024-12-18|3263.03
#2024-12-19|3306.71
#2024-12-20|3283.19
#2024-12-23|3283.08
#2024-12-24|3284.52
#2024-12-25|3284.52
#2024-12-26|3302.38
#2024-12-27|3330.85
#2024-12-30|3374.33
#2024-12-31|3388.64
#2025-01-01|3395.11
#2025-01-02|3400.93
#2025-01-03|3357.18
#2025-01-06|3332.75
#2025-01-07|3353.78
#2025-01-08|3303.30
#2025-01-09|3276.48
#2025-01-10|3203.14
#2025-01-13|3118.56
#2025-01-14|3150.57
#2025-01-15|3129.96
#2025-01-16|3126.38
#2025-01-17|3139.76
#2025-01-20|3151.62
#2025-01-21|3119.08
#2025-01-22|3151.82
#2025-01-23|3192.30
#2025-01-24|3156.76
#2025-01-27|3079.81
#2025-01-28|3005.24
#2025-01-29|3065.82
#2025-01-30|3088.85
#2025-01-31|3096.30
#2025-02-03|3058.68
#2025-02-04|3114.43
#2025-02-05|3131.43
#2025-02-06|3134.18
#2025-02-07|3143.59
#2025-02-10|3091.58
#2025-02-11|3036.50
#2025-02-12|3023.10
#2025-02-13|3054.38
#2025-02-14|2978.46
#2025-02-17|3010.92
#2025-02-18|2995.42
#2025-02-19|2972.96
#2025-02-20|2985.31
#2025-02-21|2929.70
#2025-02-24|2919.30
#2025-02-25|2877.91
#2025-02-26|2877.91
#2025-02-27|2867.82
#2025-02-28|2793.94
#2025-03-03|2819.03
#2025-03-04|2818.26
#2025-03-05|2872.66
#2025-03-06|2909.77
#2025-03-07|2905.79
#2025-03-10|2875.23
#2025-03-11|2892.92
#2025-03-12|2912.22
#2025-03-13|2911.41
#2025-03-14|2911.41
#2025-03-17|2958.37
#2025-03-18|3027.31
#2025-03-19|3054.10
#2025-03-20|3089.42
#2025-03-21|3145.90
#2025-03-24|3169.83
#2025-03-25|3144.29
#2025-03-26|3106.12
#2025-03-27|3104.57
#2025-03-28|3109.04
#2025-03-31|3109.04
#2025-04-01|3063.81
#2025-04-02|3084.95
#2025-04-03|3141.41
#2025-04-04|3052.74
#2025-04-07|2941.44
#2025-04-08|2982.68
#2025-04-09|2929.95
#2025-04-10|2929.95
#2025-04-11|3011.04
#2025-04-14|3011.04
#2025-04-15|3081.04
#2025-04-16|3087.46
#2025-04-17|3132.56
#2025-04-18|3132.56
#2025-04-21|3161.43
#2025-04-22|3181.17
#2025-04-23|3207.74
#2025-04-24|3232.88
#2025-04-25|3148.99
#2025-04-28|3220.78
#2025-04-29|3180.39
#2025-04-30|3217.47
#2025-05-01|3217.47
#2025-05-02|3194.81
#2025-05-05|3235.05
#2025-05-06|3200.13
#2025-05-07|3180.37
#2025-05-08|3093.35
#2025-05-09|3098.09
#2025-05-12|3124.12
#2025-05-13|3158.16
#2025-05-14|3176.82
#2025-05-15|3190.08
#2025-05-16|3182.66
#2025-05-19|3202.28
#2025-05-20|3153.50
#2025-05-21|3179.14
#2025-05-22|3153.06
#2025-05-23|3183.46
#2025-05-26|3200.95
#2025-05-27|3189.95
#2025-05-28|3169.11
#2025-05-29|3185.42
#2025-05-30|3169.79
#2025-06-02|3175.52
#2025-06-03|3158.85
#2025-06-04|3153.19
#2025-06-05|3187.47
#2025-06-06|3206.77
#2025-06-09|3226.17
#2025-06-10|3242.42
#2025-06-11|3269.13
#2025-06-12|3263.07
#2025-06-13|3245.42
#2025-06-16|3264.33
#2025-06-17|3197.29
#2025-06-18|3174.32
#2025-06-19|3140.49
#2025-06-20|3172.23
#2025-06-23|3163.84
#2025-06-24|3198.40
#2025-06-25|3224.80
#2025-06-26|3245.61
#2025-06-27|3283.12
#2025-06-30|3284.72
#2025-07-01|3292.72
#2025-07-02|3291.25
#2025-07-03|3329.87
#2025-07-04|3352.17
#2025-07-07|3331.47
#2025-07-08|3308.24
#2025-07-09|3308.80
#2025-07-10|3292.23
#2025-07-11|3292.74
#2025-07-14|3326.65
#2025-07-15|3372.78
#2025-07-16|3360.12
#2025-07-17|3362.62
#2025-07-18|3338.42
#2025-07-21|3322.07
#2025-07-22|3296.17
#2025-07-23|3316.58
#2025-07-24|3333.97
#2025-07-25|3346.57
#2025-07-28|3345.24
#2025-07-29|3375.83
#2025-07-30|3352.94
#2025-07-31|3312.56
#2025-08-01|3227.12
#2025-08-04|3233.46
#2025-08-05|3213.57
#2025-08-06|3159.03
#2025-08-07|3178.15
#2025-08-08|3144.38
#2025-08-11|3177.65
#2025-08-12|3195.40
#2025-08-13|3268.52
#2025-08-14|3255.98
#2025-08-15|3255.98
#2025-08-18|3265.40
#2025-08-19|3278.56
#2025-08-20|3267.05
#2025-08-21|3285.32
#2025-08-22|3279.70
#2025-08-25|3280.50
#2025-08-26|3220.59
#2025-08-27|3220.59
#2025-08-28|3194.58
#2025-08-29|3169.18
#2025-09-01|3177.97
#2025-09-02|3173.16
#2025-09-03|3214.94
#2025-09-04|3213.44
#2025-09-05|3209.58
#2025-09-08|3199.61
#2025-09-09|3225.33
#2025-09-10|3246.12
#2025-09-11|3244.56
#2025-09-12|3261.51
#2025-09-15|3246.07
#2025-09-16|3257.80
#2025-09-17|3264.36
#2025-09-18|3286.96
#2025-09-19|3298.25
#2025-09-22|3249.33
#2025-09-23|3217.47
#2025-09-24|3200.03
#2025-09-25|3178.51
#2025-09-26|3109.35
#2025-09-29|3113.48
#2025-09-30|3110.65
#2025-10-01|3149.87
#2025-10-02|3149.87
#2025-10-03|3142.92
#2025-10-06|3175.66
#2025-10-07|3181.95
#2025-10-08|3165.50
#2025-10-09|3197.97
#2025-10-10|3232.27
#2025-10-13|3231.07
#2025-10-14|3207.55
#2025-10-15|3240.51
#2025-10-16|3264.93
#2025-10-17|3277.69
#2025-10-20|3307.61
#2025-10-21|3318.84
#2025-10-22|3318.84
#2025-10-23|3309.49
#2025-10-24|3282.86
#2025-10-27|3265.79
#2025-10-28|3262.40
#2025-10-29|3286.32
#2025-10-30|3253.18
#2025-10-31|3226.93
#2025-11-03|3265.44
#2025-11-04|3254.71
#2025-11-05|3254.71
#2025-11-06|3235.03
#2025-11-07|3221.69
#2025-11-10|3224.50
#2025-11-11|3224.77
#2025-11-12|3247.45
#2025-11-13|3246.55
#2025-11-14|3252.77
#2025-11-17|3274.16
#2025-11-18|3248.02
#2025-11-19|3257.92
#2025-11-20|3248.26
#2025-11-21|3204.51
#2025-11-24|3203.92
#2025-11-25|3211.45
#2025-11-26|3246.35
#2025-11-27|3241.08
#2025-11-28|3246.38
#2025-12-01|3225.24
#2025-12-02|3211.05
#2025-12-03|3190.57
#2025-12-04|3204.84
#2025-12-05|3199.34
#2025-12-08|3146.43
#2025-12-09|3146.71
#2025-12-10|3141.04
#2025-12-11|3153.89
#2025-12-12|3159.60
#2025-12-15|3140.29
#2025-12-16|3111.54
#2025-12-17|3123.45
#2025-12-18|3120.89
#2025-12-19|3190.51
#2025-12-22|3203.87
#2025-12-23|3196.89
#2025-12-24|3181.28
#2025-12-25|3181.28
#2025-12-26|3167.56
#2025-12-29|3143.18
#2025-12-30|3137.59
#2025-12-31|3161.62
#2026-01-01|3157.37
#2026-01-02|3169.47
#2026-01-05|3160.30
#2026-01-06|3213.19
#2026-01-07|3242.28
#2026-01-08|3191.27
#2026-01-09|3152.75
#2026-01-12|3137.17
#2026-01-13|3132.43
#2026-01-14|3126.50
#2026-01-15|3126.50
#2026-01-16|3071.48
#2026-01-19|3045.11
#2026-01-20|2976.47
#2026-01-21|2934.07
#2026-01-22|2969.33
#2026-01-23|2925.78
#2026-01-26|2925.78
#2026-01-27|2926.95
#2026-01-28|2924.86
#2026-01-29|2893.21
#2026-01-30|2922.62
#2026-02-02|2918.60
#2026-02-03|3047.91
#2026-02-04|3033.45
#2026-02-05|3037.78
#2026-02-06|3012.44
#2026-02-09|3049.97
#2026-02-10|3056.26
#2026-02-11|3091.66
#2026-02-12|3086.46
#2026-02-13|3054.74
#2026-02-16|3083.43
#2026-02-17|3096.10
#2026-02-18|3106.65
#2026-02-19|3088.45
#2026-02-20|3079.25
#2026-02-23|3102.93
#2026-02-24|3101.28
#2026-02-25|3148.91
#2026-02-26|3181.86
#2026-02-27|3141.02
#2026-03-02|3114.61
#2026-03-03|3114.61
#2026-03-04|3050.14
#2026-03-05|3111.57
#2026-03-06|3098.30
#2026-03-09|3068.34
#2026-03-10|3123.56
#2026-03-11|3120.19
#2026-03-12|3097.47
#2026-03-13|3025.87
#2026-03-16|2989.97
#2026-03-17|3002.14
#2026-03-18|3006.47
#2026-03-19|2933.08
#2026-03-20|2944.95
#2026-03-23|2872.11
#2026-03-24|2911.46
#2026-03-25|2968.30
#2026-03-26|2968.30
#2026-03-27|2925.73
#2026-03-30|2882.01
#2026-03-31|2882.01
#2026-04-01|2869.23
#2026-04-02|2897.90
#2026-04-03|2897.90
#2026-04-06|2913.86
#2026-04-07|2924.86
#2026-04-08|2964.22
#2026-04-09|2985.36