Table Data - NASDAQ Japan Health Care Large Mid Cap TR Index
| Title | NASDAQ Japan Health Care Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP20LMT |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQJP20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 569.86 |
| 2001-04-02 | 557.25 |
| 2001-04-03 | 580.72 |
| 2001-04-04 | 592.03 |
| 2001-04-05 | 606.11 |
| 2001-04-06 | 606.36 |
| 2001-04-09 | 583.40 |
| 2001-04-10 | 569.75 |
| 2001-04-11 | 577.18 |
| 2001-04-12 | 577.05 |
| 2001-04-13 | . |
| 2001-04-16 | 569.13 |
| 2001-04-17 | 570.50 |
| 2001-04-18 | 584.23 |
| 2001-04-19 | 577.73 |
| 2001-04-20 | 570.14 |
| 2001-04-23 | 579.32 |
| 2001-04-24 | 579.42 |
| 2001-04-25 | 584.06 |
| 2001-04-26 | 571.54 |
| 2001-04-27 | 561.23 |
| 2001-04-30 | 562.37 |
| 2001-05-01 | 582.73 |
| 2001-05-02 | 568.00 |
| 2001-05-03 | 572.46 |
| 2001-05-04 | 572.56 |
| 2001-05-07 | 575.16 |
| 2001-05-08 | 563.84 |
| 2001-05-09 | 574.91 |
| 2001-05-10 | 581.11 |
| 2001-05-11 | 576.23 |
| 2001-05-14 | 571.38 |
| 2001-05-15 | 571.79 |
| 2001-05-16 | 560.26 |
| 2001-05-17 | 569.03 |
| 2001-05-18 | 560.08 |
| 2001-05-21 | 561.08 |
| 2001-05-22 | 559.17 |
| 2001-05-23 | 565.63 |
| 2001-05-24 | 565.77 |
| 2001-05-25 | 556.23 |
| 2001-05-28 | . |
| 2001-05-29 | 566.58 |
| 2001-05-30 | 577.61 |
| 2001-05-31 | 593.39 |
| 2001-06-01 | 595.18 |
| 2001-06-04 | 593.65 |
| 2001-06-05 | 582.35 |
| 2001-06-06 | 579.38 |
| 2001-06-07 | 590.04 |
| 2001-06-08 | 581.94 |
| 2001-06-11 | 564.15 |
| 2001-06-12 | 549.06 |
| 2001-06-13 | 541.59 |
| 2001-06-14 | 559.56 |
| 2001-06-15 | 563.16 |
| 2001-06-18 | 548.17 |
| 2001-06-19 | 544.31 |
| 2001-06-20 | 551.82 |
| 2001-06-21 | 557.70 |
| 2001-06-22 | 552.91 |
| 2001-06-25 | 546.01 |
| 2001-06-26 | 557.81 |
| 2001-06-27 | 550.15 |
| 2001-06-28 | 543.29 |
| 2001-06-29 | 548.02 |
| 2001-07-02 | 549.71 |
| 2001-07-03 | 550.61 |
| 2001-07-04 | . |
| 2001-07-05 | 541.46 |
| 2001-07-06 | 540.61 |
| 2001-07-09 | 543.67 |
| 2001-07-10 | 541.39 |
| 2001-07-11 | 537.27 |
| 2001-07-12 | 537.34 |
| 2001-07-13 | 528.01 |
| 2001-07-16 | 529.76 |
| 2001-07-17 | 529.86 |
| 2001-07-18 | 530.50 |
| 2001-07-19 | 532.58 |
| 2001-07-20 | 534.29 |
| 2001-07-23 | 520.18 |
| 2001-07-24 | 516.03 |
| 2001-07-25 | 517.40 |
| 2001-07-26 | 519.86 |
| 2001-07-27 | 530.22 |
| 2001-07-30 | 529.73 |
| 2001-07-31 | 538.18 |
| 2001-08-01 | 542.09 |
| 2001-08-02 | 552.11 |
| 2001-08-03 | 544.78 |
| 2001-08-06 | 544.23 |
| 2001-08-07 | 548.13 |
| 2001-08-08 | 548.08 |
| 2001-08-09 | 523.45 |
| 2001-08-10 | 529.02 |
| 2001-08-13 | 520.88 |
| 2001-08-14 | 540.75 |
| 2001-08-15 | 541.74 |
| 2001-08-16 | 529.06 |
| 2001-08-17 | 524.86 |
| 2001-08-20 | 515.41 |
| 2001-08-21 | 526.05 |
| 2001-08-22 | 538.57 |
| 2001-08-23 | 530.55 |
| 2001-08-24 | 516.29 |
| 2001-08-27 | 503.07 |
| 2001-08-28 | 498.04 |
| 2001-08-29 | 491.55 |
| 2001-08-30 | 493.48 |
| 2001-08-31 | 492.83 |
| 2001-09-03 | . |
| 2001-09-04 | 485.44 |
| 2001-09-05 | 473.73 |
| 2001-09-06 | 481.30 |
| 2001-09-07 | 493.42 |
| 2001-09-10 | 479.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 487.94 |
| 2001-09-18 | 507.02 |
| 2001-09-19 | 511.55 |
| 2001-09-20 | 535.64 |
| 2001-09-21 | 543.08 |
| 2001-09-24 | 539.06 |
| 2001-09-25 | 534.35 |
| 2001-09-26 | 527.10 |
| 2001-09-27 | 534.20 |
| 2001-09-28 | 540.06 |
| 2001-10-01 | 526.99 |
| 2001-10-02 | 532.61 |
| 2001-10-03 | 536.71 |
| 2001-10-04 | 526.17 |
| 2001-10-05 | 515.58 |
| 2001-10-08 | 517.36 |
| 2001-10-09 | 518.37 |
| 2001-10-10 | 541.49 |
| 2001-10-11 | 539.67 |
| 2001-10-12 | 546.09 |
| 2001-10-15 | 538.43 |
| 2001-10-16 | 550.77 |
| 2001-10-17 | 552.87 |
| 2001-10-18 | 540.55 |
| 2001-10-19 | 546.91 |
| 2001-10-22 | 550.59 |
| 2001-10-23 | 554.21 |
| 2001-10-24 | 547.33 |
| 2001-10-25 | 557.64 |
| 2001-10-26 | 557.95 |
| 2001-10-29 | 559.77 |
| 2001-10-30 | 565.62 |
| 2001-10-31 | 565.22 |
| 2001-11-01 | 559.75 |
| 2001-11-02 | 551.78 |
| 2001-11-05 | 548.17 |
| 2001-11-06 | 559.54 |
| 2001-11-07 | 547.70 |
| 2001-11-08 | 556.58 |
| 2001-11-09 | 538.31 |
| 2001-11-12 | 527.77 |
| 2001-11-13 | 523.94 |
| 2001-11-14 | 521.58 |
| 2001-11-15 | 540.97 |
| 2001-11-16 | 527.37 |
| 2001-11-19 | 519.89 |
| 2001-11-20 | 533.14 |
| 2001-11-21 | 539.21 |
| 2001-11-22 | . |
| 2001-11-23 | 538.76 |
| 2001-11-26 | 547.76 |
| 2001-11-27 | 537.59 |
| 2001-11-28 | 527.42 |
| 2001-11-29 | 526.60 |
| 2001-11-30 | 533.08 |
| 2001-12-03 | 516.62 |
| 2001-12-04 | 522.60 |
| 2001-12-05 | 525.73 |
| 2001-12-06 | 509.29 |
| 2001-12-07 | 498.42 |
| 2001-12-10 | 494.10 |
| 2001-12-11 | 505.11 |
| 2001-12-12 | 519.53 |
| 2001-12-13 | 506.28 |
| 2001-12-14 | 513.59 |
| 2001-12-17 | 501.77 |
| 2001-12-18 | 511.60 |
| 2001-12-19 | 511.76 |
| 2001-12-20 | 517.20 |
| 2001-12-21 | 520.75 |
| 2001-12-24 | 519.13 |
| 2001-12-25 | . |
| 2001-12-26 | 511.13 |
| 2001-12-27 | 521.85 |
| 2001-12-28 | 523.37 |
| 2001-12-31 | 523.93 |
| 2002-01-01 | . |
| 2002-01-02 | 519.73 |
| 2002-01-03 | 521.41 |
| 2002-01-04 | 529.83 |
| 2002-01-07 | 527.32 |
| 2002-01-08 | 520.51 |
| 2002-01-09 | 513.07 |
| 2002-01-10 | 500.40 |
| 2002-01-11 | 502.43 |
| 2002-01-14 | 503.88 |
| 2002-01-15 | 506.89 |
| 2002-01-16 | 505.21 |
| 2002-01-17 | 499.98 |
| 2002-01-18 | 501.52 |
| 2002-01-21 | . |
| 2002-01-22 | 482.56 |
| 2002-01-23 | 471.87 |
| 2002-01-24 | 477.70 |
| 2002-01-25 | 479.78 |
| 2002-01-28 | 489.32 |
| 2002-01-29 | 473.23 |
| 2002-01-30 | 470.73 |
| 2002-01-31 | 464.58 |
| 2002-02-01 | 454.60 |
| 2002-02-04 | 458.07 |
| 2002-02-05 | 440.76 |
| 2002-02-06 | 444.67 |
| 2002-02-07 | 449.11 |
| 2002-02-08 | 453.34 |
| 2002-02-11 | 457.38 |
| 2002-02-12 | 465.03 |
| 2002-02-13 | 464.74 |
| 2002-02-14 | 464.15 |
| 2002-02-15 | 461.70 |
| 2002-02-18 | . |
| 2002-02-19 | 454.89 |
| 2002-02-20 | 457.97 |
| 2002-02-21 | 470.25 |
| 2002-02-22 | 471.12 |
| 2002-02-25 | 472.42 |
| 2002-02-26 | 472.65 |
| 2002-02-27 | 482.15 |
| 2002-02-28 | 480.88 |
| 2002-03-01 | 489.58 |
| 2002-03-04 | 510.13 |
| 2002-03-05 | 501.05 |
| 2002-03-06 | 516.21 |
| 2002-03-07 | 522.06 |
| 2002-03-08 | 517.83 |
| 2002-03-11 | 511.03 |
| 2002-03-12 | 495.59 |
| 2002-03-13 | 498.88 |
| 2002-03-14 | 510.64 |
| 2002-03-15 | 507.32 |
| 2002-03-18 | 493.17 |
| 2002-03-19 | 495.74 |
| 2002-03-20 | 484.97 |
| 2002-03-21 | 482.96 |
| 2002-03-22 | 472.38 |
| 2002-03-25 | 482.19 |
| 2002-03-26 | 479.78 |
| 2002-03-27 | 476.21 |
| 2002-03-28 | 485.53 |
| 2002-03-29 | . |
| 2002-04-01 | 469.86 |
| 2002-04-02 | 477.98 |
| 2002-04-03 | 486.81 |
| 2002-04-04 | 492.29 |
| 2002-04-05 | 492.63 |
| 2002-04-08 | 485.75 |
| 2002-04-09 | 481.14 |
| 2002-04-10 | 505.84 |
| 2002-04-11 | 502.16 |
| 2002-04-12 | 494.80 |
| 2002-04-15 | 494.88 |
| 2002-04-16 | 505.37 |
| 2002-04-17 | 508.86 |
| 2002-04-18 | 515.97 |
| 2002-04-19 | 515.35 |
| 2002-04-22 | 518.43 |
| 2002-04-23 | 522.74 |
| 2002-04-24 | 521.76 |
| 2002-04-25 | 524.70 |
| 2002-04-26 | 514.22 |
| 2002-04-29 | 513.27 |
| 2002-04-30 | 519.38 |
| 2002-05-01 | 528.85 |
| 2002-05-02 | 519.93 |
| 2002-05-03 | 523.96 |
| 2002-05-06 | 522.32 |
| 2002-05-07 | 523.77 |
| 2002-05-08 | 531.56 |
| 2002-05-09 | 533.22 |
| 2002-05-10 | 537.92 |
| 2002-05-13 | 527.83 |
| 2002-05-14 | 530.44 |
| 2002-05-15 | 528.70 |
| 2002-05-16 | 532.10 |
| 2002-05-17 | 538.35 |
| 2002-05-20 | 524.63 |
| 2002-05-21 | 527.34 |
| 2002-05-22 | 530.57 |
| 2002-05-23 | 521.45 |
| 2002-05-24 | 529.86 |
| 2002-05-27 | . |
| 2002-05-28 | 535.20 |
| 2002-05-29 | 529.21 |
| 2002-05-30 | 523.57 |
| 2002-05-31 | 529.56 |
| 2002-06-03 | 523.41 |
| 2002-06-04 | 519.60 |
| 2002-06-05 | 514.59 |
| 2002-06-06 | 516.67 |
| 2002-06-07 | 516.19 |
| 2002-06-10 | 511.72 |
| 2002-06-11 | 508.12 |
| 2002-06-12 | 503.40 |
| 2002-06-13 | 494.12 |
| 2002-06-14 | 485.98 |
| 2002-06-17 | 481.17 |
| 2002-06-18 | 487.73 |
| 2002-06-19 | 488.81 |
| 2002-06-20 | 498.81 |
| 2002-06-21 | 492.96 |
| 2002-06-24 | 496.78 |
| 2002-06-25 | 491.25 |
| 2002-06-26 | 495.08 |
| 2002-06-27 | 497.06 |
| 2002-06-28 | 510.90 |
| 2002-07-01 | 502.98 |
| 2002-07-02 | 503.11 |
| 2002-07-03 | 508.94 |
| 2002-07-04 | . |
| 2002-07-05 | 513.16 |
| 2002-07-08 | 516.31 |
| 2002-07-09 | 530.42 |
| 2002-07-10 | 520.81 |
| 2002-07-11 | 512.00 |
| 2002-07-12 | 512.52 |
| 2002-07-15 | 507.27 |
| 2002-07-16 | 498.63 |
| 2002-07-17 | 496.27 |
| 2002-07-18 | 487.07 |
| 2002-07-19 | 483.42 |
| 2002-07-22 | 477.91 |
| 2002-07-23 | 465.90 |
| 2002-07-24 | 461.05 |
| 2002-07-25 | 459.94 |
| 2002-07-26 | 454.10 |
| 2002-07-29 | 465.41 |
| 2002-07-30 | 477.57 |
| 2002-07-31 | 480.97 |
| 2002-08-01 | 492.17 |
| 2002-08-02 | 499.79 |
| 2002-08-05 | 508.56 |
| 2002-08-06 | 486.83 |
| 2002-08-07 | 498.91 |
| 2002-08-08 | 498.95 |
| 2002-08-09 | 509.97 |
| 2002-08-12 | 515.99 |
| 2002-08-13 | 517.31 |
| 2002-08-14 | 521.44 |
| 2002-08-15 | 520.75 |
| 2002-08-16 | 512.69 |
| 2002-08-19 | 499.48 |
| 2002-08-20 | 490.85 |
| 2002-08-21 | 498.55 |
| 2002-08-22 | 494.83 |
| 2002-08-23 | 481.44 |
| 2002-08-26 | 498.38 |
| 2002-08-27 | 494.32 |
| 2002-08-28 | 496.27 |
| 2002-08-29 | 491.27 |
| 2002-08-30 | 489.03 |
| 2002-09-02 | . |
| 2002-09-03 | 480.46 |
| 2002-09-04 | 485.27 |
| 2002-09-05 | 486.14 |
| 2002-09-06 | 479.62 |
| 2002-09-09 | 479.25 |
| 2002-09-10 | 468.55 |
| 2002-09-11 | 468.24 |
| 2002-09-12 | 472.09 |
| 2002-09-13 | 467.40 |
| 2002-09-16 | 462.98 |
| 2002-09-17 | 476.08 |
| 2002-09-18 | 471.94 |
| 2002-09-19 | 468.00 |
| 2002-09-20 | 460.14 |
| 2002-09-23 | 458.22 |
| 2002-09-24 | 460.10 |
| 2002-09-25 | 453.82 |
| 2002-09-26 | 460.27 |
| 2002-09-27 | 463.47 |
| 2002-09-30 | 464.65 |
| 2002-10-01 | 465.12 |
| 2002-10-02 | 458.42 |
| 2002-10-03 | 459.39 |
| 2002-10-04 | 468.10 |
| 2002-10-07 | 453.21 |
| 2002-10-08 | 453.87 |
| 2002-10-09 | 449.26 |
| 2002-10-10 | 450.74 |
| 2002-10-11 | 456.74 |
| 2002-10-14 | 456.44 |
| 2002-10-15 | 469.93 |
| 2002-10-16 | 473.38 |
| 2002-10-17 | 475.26 |
| 2002-10-18 | 477.45 |
| 2002-10-21 | 475.04 |
| 2002-10-22 | 465.91 |
| 2002-10-23 | 470.97 |
| 2002-10-24 | 472.84 |
| 2002-10-25 | 479.87 |
| 2002-10-28 | 477.24 |
| 2002-10-29 | 478.28 |
| 2002-10-30 | 480.48 |
| 2002-10-31 | 478.08 |
| 2002-11-01 | 484.53 |
| 2002-11-04 | 483.66 |
| 2002-11-05 | 488.64 |
| 2002-11-06 | 491.44 |
| 2002-11-07 | 495.97 |
| 2002-11-08 | 501.50 |
| 2002-11-11 | 505.15 |
| 2002-11-12 | 504.24 |
| 2002-11-13 | 498.07 |
| 2002-11-14 | 496.08 |
| 2002-11-15 | 501.31 |
| 2002-11-18 | 494.28 |
| 2002-11-19 | 488.94 |
| 2002-11-20 | 488.28 |
| 2002-11-21 | 487.63 |
| 2002-11-22 | 487.28 |
| 2002-11-25 | 493.87 |
| 2002-11-26 | 489.65 |
| 2002-11-27 | 491.26 |
| 2002-11-28 | . |
| 2002-11-29 | 490.66 |
| 2002-12-02 | 479.72 |
| 2002-12-03 | 480.29 |
| 2002-12-04 | 479.84 |
| 2002-12-05 | 474.98 |
| 2002-12-06 | 475.03 |
| 2002-12-09 | 479.94 |
| 2002-12-10 | 484.15 |
| 2002-12-11 | 477.37 |
| 2002-12-12 | 476.40 |
| 2002-12-13 | 485.55 |
| 2002-12-16 | 485.04 |
| 2002-12-17 | 487.55 |
| 2002-12-18 | 479.27 |
| 2002-12-19 | 483.82 |
| 2002-12-20 | 482.65 |
| 2002-12-23 | 484.10 |
| 2002-12-24 | 483.77 |
| 2002-12-25 | . |
| 2002-12-26 | 491.40 |
| 2002-12-27 | 492.58 |
| 2002-12-30 | 503.19 |
| 2002-12-31 | 502.57 |
| 2003-01-01 | . |
| 2003-01-02 | 497.85 |
| 2003-01-03 | 497.91 |
| 2003-01-06 | 506.30 |
| 2003-01-07 | 496.31 |
| 2003-01-08 | 481.26 |
| 2003-01-09 | 481.03 |
| 2003-01-10 | 484.46 |
| 2003-01-13 | 486.89 |
| 2003-01-14 | 493.18 |
| 2003-01-15 | 494.87 |
| 2003-01-16 | 487.06 |
| 2003-01-17 | 486.65 |
| 2003-01-20 | . |
| 2003-01-21 | 484.42 |
| 2003-01-22 | 477.63 |
| 2003-01-23 | 488.35 |
| 2003-01-24 | 476.03 |
| 2003-01-27 | 469.75 |
| 2003-01-28 | 471.79 |
| 2003-01-29 | 466.49 |
| 2003-01-30 | 466.80 |
| 2003-01-31 | 459.72 |
| 2003-02-03 | 459.48 |
| 2003-02-04 | 465.48 |
| 2003-02-05 | 465.17 |
| 2003-02-06 | 464.03 |
| 2003-02-07 | 461.38 |
| 2003-02-10 | 461.57 |
| 2003-02-11 | 460.14 |
| 2003-02-12 | 469.01 |
| 2003-02-13 | 469.55 |
| 2003-02-14 | 472.52 |
| 2003-02-17 | . |
| 2003-02-18 | 472.65 |
| 2003-02-19 | 470.92 |
| 2003-02-20 | 475.86 |
| 2003-02-21 | 467.25 |
| 2003-02-24 | 471.91 |
| 2003-02-25 | 463.63 |
| 2003-02-26 | 464.75 |
| 2003-02-27 | 469.00 |
| 2003-02-28 | 461.20 |
| 2003-03-03 | 470.92 |
| 2003-03-04 | 477.12 |
| 2003-03-05 | 478.63 |
| 2003-03-06 | 467.05 |
| 2003-03-07 | 467.04 |
| 2003-03-10 | 470.37 |
| 2003-03-11 | 455.90 |
| 2003-03-12 | 459.42 |
| 2003-03-13 | 445.65 |
| 2003-03-14 | 451.95 |
| 2003-03-17 | 452.20 |
| 2003-03-18 | 447.60 |
| 2003-03-19 | 448.86 |
| 2003-03-20 | 457.04 |
| 2003-03-21 | 452.16 |
| 2003-03-24 | 469.28 |
| 2003-03-25 | 464.41 |
| 2003-03-26 | 473.73 |
| 2003-03-27 | 473.79 |
| 2003-03-28 | 471.39 |
| 2003-03-31 | 459.79 |
| 2003-04-01 | 460.44 |
| 2003-04-02 | 464.93 |
| 2003-04-03 | 457.31 |
| 2003-04-04 | 459.69 |
| 2003-04-07 | 465.13 |
| 2003-04-08 | 458.15 |
| 2003-04-09 | 451.97 |
| 2003-04-10 | 445.61 |
| 2003-04-11 | 424.82 |
| 2003-04-14 | 435.65 |
| 2003-04-15 | 429.86 |
| 2003-04-16 | 418.98 |
| 2003-04-17 | 430.75 |
| 2003-04-18 | . |
| 2003-04-21 | 427.37 |
| 2003-04-22 | 424.43 |
| 2003-04-23 | 426.99 |
| 2003-04-24 | 441.38 |
| 2003-04-25 | 444.90 |
| 2003-04-28 | 438.42 |
| 2003-04-29 | 439.02 |
| 2003-04-30 | 449.47 |
| 2003-05-01 | 450.86 |
| 2003-05-02 | 449.03 |
| 2003-05-05 | 450.09 |
| 2003-05-06 | 464.64 |
| 2003-05-07 | 478.22 |
| 2003-05-08 | 463.90 |
| 2003-05-09 | 476.67 |
| 2003-05-12 | 476.22 |
| 2003-05-13 | 476.80 |
| 2003-05-14 | 479.08 |
| 2003-05-15 | 473.92 |
| 2003-05-16 | 486.84 |
| 2003-05-19 | 487.19 |
| 2003-05-20 | 480.27 |
| 2003-05-21 | 469.40 |
| 2003-05-22 | 475.38 |
| 2003-05-23 | 484.68 |
| 2003-05-26 | . |
| 2003-05-27 | 480.06 |
| 2003-05-28 | 479.02 |
| 2003-05-29 | 484.97 |
| 2003-05-30 | 484.68 |
| 2003-06-02 | 479.48 |
| 2003-06-03 | 483.16 |
| 2003-06-04 | 483.77 |
| 2003-06-05 | 483.79 |
| 2003-06-06 | 486.32 |
| 2003-06-09 | 484.44 |
| 2003-06-10 | 481.46 |
| 2003-06-11 | 482.93 |
| 2003-06-12 | 488.65 |
| 2003-06-13 | 486.74 |
| 2003-06-16 | 485.55 |
| 2003-06-17 | 485.42 |
| 2003-06-18 | 492.16 |
| 2003-06-19 | 494.32 |
| 2003-06-20 | 502.29 |
| 2003-06-23 | 501.82 |
| 2003-06-24 | 488.38 |
| 2003-06-25 | 484.87 |
| 2003-06-26 | 476.33 |
| 2003-06-27 | 474.28 |
| 2003-06-30 | 465.68 |
| 2003-07-01 | 470.98 |
| 2003-07-02 | 480.21 |
| 2003-07-03 | 483.26 |
| 2003-07-04 | . |
| 2003-07-07 | 476.90 |
| 2003-07-08 | 470.95 |
| 2003-07-09 | 483.84 |
| 2003-07-10 | 496.18 |
| 2003-07-11 | 483.58 |
| 2003-07-14 | 494.98 |
| 2003-07-15 | 492.21 |
| 2003-07-16 | 481.93 |
| 2003-07-17 | 479.13 |
| 2003-07-18 | 475.21 |
| 2003-07-21 | 476.94 |
| 2003-07-22 | 463.28 |
| 2003-07-23 | 461.56 |
| 2003-07-24 | 465.35 |
| 2003-07-25 | 468.03 |
| 2003-07-28 | 468.05 |
| 2003-07-29 | 468.36 |
| 2003-07-30 | 454.21 |
| 2003-07-31 | 456.67 |
| 2003-08-01 | 456.18 |
| 2003-08-04 | 444.91 |
| 2003-08-05 | 445.00 |
| 2003-08-06 | 437.83 |
| 2003-08-07 | 442.26 |
| 2003-08-08 | 437.94 |
| 2003-08-11 | 446.75 |
| 2003-08-12 | 454.08 |
| 2003-08-13 | 456.49 |
| 2003-08-14 | 457.34 |
| 2003-08-15 | 458.33 |
| 2003-08-18 | 460.23 |
| 2003-08-19 | 453.18 |
| 2003-08-20 | 460.86 |
| 2003-08-21 | 466.31 |
| 2003-08-22 | 472.20 |
| 2003-08-25 | 472.09 |
| 2003-08-26 | 466.28 |
| 2003-08-27 | 460.27 |
| 2003-08-28 | 459.33 |
| 2003-08-29 | 468.55 |
| 2003-09-01 | . |
| 2003-09-02 | 473.07 |
| 2003-09-03 | 483.41 |
| 2003-09-04 | 498.78 |
| 2003-09-05 | 498.64 |
| 2003-09-08 | 497.65 |
| 2003-09-09 | 497.61 |
| 2003-09-10 | 490.77 |
| 2003-09-11 | 477.60 |
| 2003-09-12 | 487.03 |
| 2003-09-15 | 486.53 |
| 2003-09-16 | 490.56 |
| 2003-09-17 | 496.32 |
| 2003-09-18 | 505.25 |
| 2003-09-19 | 516.98 |
| 2003-09-22 | 505.86 |
| 2003-09-23 | 507.92 |
| 2003-09-24 | 519.70 |
| 2003-09-25 | 513.21 |
| 2003-09-26 | 494.70 |
| 2003-09-29 | 500.19 |
| 2003-09-30 | 493.37 |
| 2003-10-01 | 506.22 |
| 2003-10-02 | 507.28 |
| 2003-10-03 | 511.47 |
| 2003-10-06 | 502.40 |
| 2003-10-07 | 514.31 |
| 2003-10-08 | 505.05 |
| 2003-10-09 | 509.01 |
| 2003-10-10 | 514.97 |
| 2003-10-13 | 513.20 |
| 2003-10-14 | 510.60 |
| 2003-10-15 | 507.25 |
| 2003-10-16 | 506.78 |
| 2003-10-17 | 494.74 |
| 2003-10-20 | 499.00 |
| 2003-10-21 | 504.03 |
| 2003-10-22 | 504.23 |
| 2003-10-23 | 488.04 |
| 2003-10-24 | 483.28 |
| 2003-10-27 | 492.88 |
| 2003-10-28 | 492.62 |
| 2003-10-29 | 499.62 |
| 2003-10-30 | 493.52 |
| 2003-10-31 | 480.90 |
| 2003-11-03 | 475.39 |
| 2003-11-04 | 492.30 |
| 2003-11-05 | 492.02 |
| 2003-11-06 | 482.46 |
| 2003-11-07 | 497.79 |
| 2003-11-10 | 515.39 |
| 2003-11-11 | 506.90 |
| 2003-11-12 | 512.33 |
| 2003-11-13 | 511.01 |
| 2003-11-14 | 509.69 |
| 2003-11-17 | 504.08 |
| 2003-11-18 | 516.95 |
| 2003-11-19 | 514.43 |
| 2003-11-20 | 523.76 |
| 2003-11-21 | 523.15 |
| 2003-11-24 | 521.16 |
| 2003-11-25 | 515.40 |
| 2003-11-26 | 520.29 |
| 2003-11-27 | . |
| 2003-11-28 | 511.88 |
| 2003-12-01 | 523.41 |
| 2003-12-02 | 525.52 |
| 2003-12-03 | 525.30 |
| 2003-12-04 | 529.79 |
| 2003-12-05 | 528.38 |
| 2003-12-08 | 526.80 |
| 2003-12-09 | 532.45 |
| 2003-12-10 | 526.53 |
| 2003-12-11 | 529.11 |
| 2003-12-12 | 530.91 |
| 2003-12-15 | 536.25 |
| 2003-12-16 | 533.76 |
| 2003-12-17 | 532.46 |
| 2003-12-18 | 528.52 |
| 2003-12-19 | 534.87 |
| 2003-12-22 | 539.65 |
| 2003-12-23 | 539.93 |
| 2003-12-24 | 538.46 |
| 2003-12-25 | . |
| 2003-12-26 | 537.43 |
| 2003-12-29 | 538.56 |
| 2003-12-30 | 542.03 |
| 2003-12-31 | 540.84 |
| 2004-01-01 | . |
| 2004-01-02 | 541.60 |
| 2004-01-05 | 556.86 |
| 2004-01-06 | 564.29 |
| 2004-01-07 | 560.12 |
| 2004-01-08 | 556.80 |
| 2004-01-09 | 550.85 |
| 2004-01-12 | 550.54 |
| 2004-01-13 | 547.74 |
| 2004-01-14 | 543.05 |
| 2004-01-15 | 534.42 |
| 2004-01-16 | 537.02 |
| 2004-01-19 | . |
| 2004-01-20 | 537.84 |
| 2004-01-21 | 539.92 |
| 2004-01-22 | 545.64 |
| 2004-01-23 | 548.14 |
| 2004-01-26 | 546.53 |
| 2004-01-27 | 549.76 |
| 2004-01-28 | 554.72 |
| 2004-01-29 | 558.56 |
| 2004-01-30 | 559.06 |
| 2004-02-02 | 569.20 |
| 2004-02-03 | 565.99 |
| 2004-02-04 | 564.06 |
| 2004-02-05 | 569.81 |
| 2004-02-06 | 564.86 |
| 2004-02-09 | 560.31 |
| 2004-02-10 | 564.15 |
| 2004-02-11 | 564.15 |
| 2004-02-12 | 574.09 |
| 2004-02-13 | 572.04 |
| 2004-02-16 | . |
| 2004-02-17 | 567.48 |
| 2004-02-18 | 562.88 |
| 2004-02-19 | 559.17 |
| 2004-02-20 | 552.06 |
| 2004-02-23 | 561.84 |
| 2004-02-24 | 554.41 |
| 2004-02-25 | 559.36 |
| 2004-02-26 | 559.09 |
| 2004-02-27 | 563.91 |
| 2004-03-01 | 570.04 |
| 2004-03-02 | 561.99 |
| 2004-03-03 | 558.33 |
| 2004-03-04 | 559.35 |
| 2004-03-05 | 571.01 |
| 2004-03-08 | 559.81 |
| 2004-03-09 | 573.25 |
| 2004-03-10 | 568.12 |
| 2004-03-11 | 560.72 |
| 2004-03-12 | 553.75 |
| 2004-03-15 | 555.36 |
| 2004-03-16 | 561.08 |
| 2004-03-17 | 577.45 |
| 2004-03-18 | 585.10 |
| 2004-03-19 | 584.34 |
| 2004-03-22 | 573.43 |
| 2004-03-23 | 572.57 |
| 2004-03-24 | 574.88 |
| 2004-03-25 | 585.66 |
| 2004-03-26 | 594.40 |
| 2004-03-29 | 597.91 |
| 2004-03-30 | 589.36 |
| 2004-03-31 | 599.98 |
| 2004-04-01 | 594.66 |
| 2004-04-02 | 590.62 |
| 2004-04-05 | 588.37 |
| 2004-04-06 | 589.67 |
| 2004-04-07 | 589.40 |
| 2004-04-08 | 582.35 |
| 2004-04-09 | . |
| 2004-04-12 | 580.17 |
| 2004-04-13 | 570.89 |
| 2004-04-14 | 558.04 |
| 2004-04-15 | 550.61 |
| 2004-04-16 | 564.70 |
| 2004-04-19 | 565.45 |
| 2004-04-20 | 572.60 |
| 2004-04-21 | 561.48 |
| 2004-04-22 | 563.61 |
| 2004-04-23 | 570.68 |
| 2004-04-26 | 575.26 |
| 2004-04-27 | 572.03 |
| 2004-04-28 | 563.10 |
| 2004-04-29 | 561.89 |
| 2004-04-30 | 555.35 |
| 2004-05-03 | 555.12 |
| 2004-05-04 | 557.88 |
| 2004-05-05 | 564.09 |
| 2004-05-06 | 561.75 |
| 2004-05-07 | 543.48 |
| 2004-05-10 | 525.76 |
| 2004-05-11 | 527.46 |
| 2004-05-12 | 536.76 |
| 2004-05-13 | 517.40 |
| 2004-05-14 | 527.37 |
| 2004-05-17 | 521.00 |
| 2004-05-18 | 517.88 |
| 2004-05-19 | 539.73 |
| 2004-05-20 | 535.54 |
| 2004-05-21 | 546.88 |
| 2004-05-24 | 546.45 |
| 2004-05-25 | 545.03 |
| 2004-05-26 | 551.53 |
| 2004-05-27 | 558.21 |
| 2004-05-28 | 566.23 |
| 2004-05-31 | . |
| 2004-06-01 | 565.39 |
| 2004-06-02 | 567.18 |
| 2004-06-03 | 558.30 |
| 2004-06-04 | 561.67 |
| 2004-06-07 | 578.59 |
| 2004-06-08 | 578.68 |
| 2004-06-09 | 578.97 |
| 2004-06-10 | 583.22 |
| 2004-06-11 | . |
| 2004-06-14 | 572.31 |
| 2004-06-15 | 574.36 |
| 2004-06-16 | 589.13 |
| 2004-06-17 | 591.25 |
| 2004-06-18 | 583.04 |
| 2004-06-21 | 598.20 |
| 2004-06-22 | 594.94 |
| 2004-06-23 | 598.39 |
| 2004-06-24 | 616.22 |
| 2004-06-25 | 611.21 |
| 2004-06-28 | 607.95 |
| 2004-06-29 | 601.39 |
| 2004-06-30 | 599.20 |
| 2004-07-01 | 608.15 |
| 2004-07-02 | 604.46 |
| 2004-07-05 | . |
| 2004-07-06 | 597.89 |
| 2004-07-07 | 597.24 |
| 2004-07-08 | 598.77 |
| 2004-07-09 | 605.97 |
| 2004-07-12 | 621.24 |
| 2004-07-13 | 619.84 |
| 2004-07-14 | 612.37 |
| 2004-07-15 | 613.01 |
| 2004-07-16 | 616.59 |
| 2004-07-19 | 618.95 |
| 2004-07-20 | 614.45 |
| 2004-07-21 | 610.37 |
| 2004-07-22 | 608.40 |
| 2004-07-23 | 603.04 |
| 2004-07-26 | 605.66 |
| 2004-07-27 | 599.08 |
| 2004-07-28 | 602.55 |
| 2004-07-29 | 607.92 |
| 2004-07-30 | 621.21 |
| 2004-08-02 | 619.94 |
| 2004-08-03 | 621.41 |
| 2004-08-04 | 618.09 |
| 2004-08-05 | 617.89 |
| 2004-08-06 | 623.77 |
| 2004-08-09 | 618.71 |
| 2004-08-10 | 605.07 |
| 2004-08-11 | 608.78 |
| 2004-08-12 | 608.40 |
| 2004-08-13 | 600.64 |
| 2004-08-16 | 598.06 |
| 2004-08-17 | 601.95 |
| 2004-08-18 | 603.21 |
| 2004-08-19 | 600.87 |
| 2004-08-20 | 597.61 |
| 2004-08-23 | 592.18 |
| 2004-08-24 | 589.10 |
| 2004-08-25 | 594.12 |
| 2004-08-26 | 595.42 |
| 2004-08-27 | 599.40 |
| 2004-08-30 | 597.02 |
| 2004-08-31 | 597.35 |
| 2004-09-01 | 604.20 |
| 2004-09-02 | 605.90 |
| 2004-09-03 | 594.27 |
| 2004-09-06 | . |
| 2004-09-07 | 609.36 |
| 2004-09-08 | 607.77 |
| 2004-09-09 | 602.43 |
| 2004-09-10 | 597.30 |
| 2004-09-13 | 595.10 |
| 2004-09-14 | 597.94 |
| 2004-09-15 | 594.03 |
| 2004-09-16 | 596.47 |
| 2004-09-17 | 590.45 |
| 2004-09-20 | 591.58 |
| 2004-09-21 | 597.20 |
| 2004-09-22 | 590.35 |
| 2004-09-23 | 591.98 |
| 2004-09-24 | 585.45 |
| 2004-09-27 | 592.62 |
| 2004-09-28 | 590.17 |
| 2004-09-29 | 590.57 |
| 2004-09-30 | 589.51 |
| 2004-10-01 | 599.77 |
| 2004-10-04 | 606.47 |
| 2004-10-05 | 612.70 |
| 2004-10-06 | 613.04 |
| 2004-10-07 | 611.80 |
| 2004-10-08 | 621.44 |
| 2004-10-11 | 624.43 |
| 2004-10-12 | 616.17 |
| 2004-10-13 | 619.97 |
| 2004-10-14 | 620.50 |
| 2004-10-15 | 619.07 |
| 2004-10-18 | 617.74 |
| 2004-10-19 | 620.35 |
| 2004-10-20 | 619.13 |
| 2004-10-21 | 619.58 |
| 2004-10-22 | 620.27 |
| 2004-10-25 | 617.61 |
| 2004-10-26 | 622.65 |
| 2004-10-27 | 627.88 |
| 2004-10-28 | 634.22 |
| 2004-10-29 | 631.23 |
| 2004-11-01 | 632.94 |
| 2004-11-02 | 639.78 |
| 2004-11-03 | 640.33 |
| 2004-11-04 | 645.80 |
| 2004-11-05 | 652.18 |
| 2004-11-08 | 649.19 |
| 2004-11-09 | 648.96 |
| 2004-11-10 | 653.35 |
| 2004-11-11 | 645.71 |
| 2004-11-12 | 665.38 |
| 2004-11-15 | 669.41 |
| 2004-11-16 | 664.48 |
| 2004-11-17 | 664.80 |
| 2004-11-18 | 667.54 |
| 2004-11-19 | 667.86 |
| 2004-11-22 | 643.29 |
| 2004-11-23 | 641.30 |
| 2004-11-24 | 645.95 |
| 2004-11-25 | . |
| 2004-11-26 | 650.06 |
| 2004-11-29 | 650.58 |
| 2004-11-30 | 641.67 |
| 2004-12-01 | 634.12 |
| 2004-12-02 | 642.37 |
| 2004-12-03 | 654.38 |
| 2004-12-06 | 647.78 |
| 2004-12-07 | 639.20 |
| 2004-12-08 | 635.84 |
| 2004-12-09 | 629.47 |
| 2004-12-10 | 626.60 |
| 2004-12-13 | 632.88 |
| 2004-12-14 | 637.03 |
| 2004-12-15 | 645.33 |
| 2004-12-16 | 645.88 |
| 2004-12-17 | 656.57 |
| 2004-12-20 | 650.72 |
| 2004-12-21 | 630.30 |
| 2004-12-22 | 637.64 |
| 2004-12-23 | 640.53 |
| 2004-12-24 | . |
| 2004-12-27 | 654.02 |
| 2004-12-28 | 655.10 |
| 2004-12-29 | 648.25 |
| 2004-12-30 | 666.45 |
| 2004-12-31 | 670.12 |
| 2005-01-03 | 667.48 |
| 2005-01-04 | 655.72 |
| 2005-01-05 | 654.28 |
| 2005-01-06 | 648.10 |
| 2005-01-07 | 640.91 |
| 2005-01-10 | 643.21 |
| 2005-01-11 | 648.13 |
| 2005-01-12 | 650.14 |
| 2005-01-13 | 645.70 |
| 2005-01-14 | 639.35 |
| 2005-01-17 | . |
| 2005-01-18 | 634.95 |
| 2005-01-19 | 635.89 |
| 2005-01-20 | 626.18 |
| 2005-01-21 | 624.90 |
| 2005-01-24 | 626.24 |
| 2005-01-25 | 620.36 |
| 2005-01-26 | 635.58 |
| 2005-01-27 | 634.16 |
#2005-01-28| 636.30
#2005-01-31| 639.84
#2005-02-01| 637.15
#2005-02-02| 638.91
#2005-02-03| 633.55
#2005-02-04| 640.46
#2005-02-07| 639.03
#2005-02-08| 624.75
#2005-02-09| 620.97
#2005-02-10| 627.85
#2005-02-11| 627.32
#2005-02-14| 633.21
#2005-02-15| 635.29
#2005-02-16| 630.35
#2005-02-17| 629.93
#2005-02-18| 632.67
#2005-02-21| .
#2005-02-22| 646.52
#2005-02-23| 640.95
#2005-02-24| 638.00
#2005-02-25| 641.01
#2005-02-28| 646.13
#2005-03-01| 647.34
#2005-03-02| 651.26
#2005-03-03| 651.96
#2005-03-04| 660.82
#2005-03-07| 657.02
#2005-03-08| 656.96
#2005-03-09| 662.13
#2005-03-10| 658.60
#2005-03-11| 662.48
#2005-03-14| 653.53
#2005-03-15| 654.34
#2005-03-16| 664.15
#2005-03-17| 655.15
#2005-03-18| 659.81
#2005-03-21| 658.74
#2005-03-22| 658.43
#2005-03-23| 648.92
#2005-03-24| 650.06
#2005-03-25| .
#2005-03-28| 644.82
#2005-03-29| 633.11
#2005-03-30| 641.74
#2005-03-31| 643.32
#2005-04-01| 640.43
#2005-04-04| 636.52
#2005-04-05| 643.58
#2005-04-06| 645.21
#2005-04-07| 644.77
#2005-04-08| 647.03
#2005-04-11| 646.47
#2005-04-12| 642.21
#2005-04-13| 651.09
#2005-04-14| 646.62
#2005-04-15| 653.39
#2005-04-18| 635.42
#2005-04-19| 635.52
#2005-04-20| 642.31
#2005-04-21| 635.32
#2005-04-22| 642.50
#2005-04-25| 650.51
#2005-04-26| 645.23
#2005-04-27| 649.57
#2005-04-28| 649.55
#2005-04-29| 656.11
#2005-05-02| 651.13
#2005-05-03| 651.04
#2005-05-04| 656.44
#2005-05-05| 655.43
#2005-05-06| 666.40
#2005-05-09| 662.01
#2005-05-10| 665.30
#2005-05-11| 667.59
#2005-05-12| 662.26
#2005-05-13| 657.61
#2005-05-16| 650.71
#2005-05-17| 646.65
#2005-05-18| 640.25
#2005-05-19| 645.78
#2005-05-20| 641.75
#2005-05-23| 651.94
#2005-05-24| 651.52
#2005-05-25| 652.10
#2005-05-26| 650.26
#2005-05-27| 647.30
#2005-05-30| .
#2005-05-31| 648.38
#2005-06-01| 653.15
#2005-06-02| 649.23
#2005-06-03| 660.76
#2005-06-06| 664.92
#2005-06-07| 657.73
#2005-06-08| 662.05
#2005-06-09| 646.44
#2005-06-10| 649.16
#2005-06-13| 642.36
#2005-06-14| 648.70
#2005-06-15| 648.61
#2005-06-16| 646.82
#2005-06-17| 650.83
#2005-06-20| 642.83
#2005-06-21| 649.54
#2005-06-22| 650.10
#2005-06-23| 652.34
#2005-06-24| 645.71
#2005-06-27| 643.70
#2005-06-28| 643.78
#2005-06-29| 647.94
#2005-06-30| 649.19
#2005-07-01| 648.10
#2005-07-04| .
#2005-07-05| 646.30
#2005-07-06| 647.79
#2005-07-07| 643.86
#2005-07-08| 638.62
#2005-07-11| 650.83
#2005-07-12| 656.83
#2005-07-13| 646.84
#2005-07-14| 650.61
#2005-07-15| 649.23
#2005-07-18| 652.13
#2005-07-19| 638.36
#2005-07-20| 635.24
#2005-07-21| 646.93
#2005-07-22| 644.84
#2005-07-25| 645.90
#2005-07-26| 643.17
#2005-07-27| 644.53
#2005-07-28| 652.13
#2005-07-29| 654.25
#2005-08-01| 653.72
#2005-08-02| 656.40
#2005-08-03| 661.21
#2005-08-04| 652.30
#2005-08-05| 648.41
#2005-08-08| 653.77
#2005-08-09| 651.05
#2005-08-10| 661.85
#2005-08-11| 668.51
#2005-08-12| 678.09
#2005-08-15| 684.93
#2005-08-16| 685.25
#2005-08-17| 677.44
#2005-08-18| 678.02
#2005-08-19| 675.27
#2005-08-22| 685.38
#2005-08-23| 690.25
#2005-08-24| 685.13
#2005-08-25| 692.02
#2005-08-26| 694.44
#2005-08-29| 681.66
#2005-08-30| 685.81
#2005-08-31| 692.98
#2005-09-01| 709.58
#2005-09-02| 724.68
#2005-09-05| .
#2005-09-06| 725.96
#2005-09-07| 731.73
#2005-09-08| 727.70
#2005-09-09| 733.84
#2005-09-12| 737.60
#2005-09-13| 729.36
#2005-09-14| 726.22
#2005-09-15| 729.66
#2005-09-16| 727.54
#2005-09-19| 728.00
#2005-09-20| 732.70
#2005-09-21| 745.91
#2005-09-22| 760.98
#2005-09-23| 756.71
#2005-09-26| 760.54
#2005-09-27| 749.85
#2005-09-28| 753.62
#2005-09-29| 761.34
#2005-09-30| 761.94
#2005-10-03| 758.82
#2005-10-04| 758.23
#2005-10-05| 768.85
#2005-10-06| 758.56
#2005-10-07| 744.33
#2005-10-10| 741.33
#2005-10-11| 750.31
#2005-10-12| 739.26
#2005-10-13| 736.61
#2005-10-14| 741.62
#2005-10-17| 736.64
#2005-10-18| 731.80
#2005-10-19| 733.22
#2005-10-20| 729.17
#2005-10-21| 729.28
#2005-10-24| 713.69
#2005-10-25| 717.23
#2005-10-26| 710.33
#2005-10-27| 710.19
#2005-10-28| 705.28
#2005-10-31| 713.60
#2005-11-01| 727.75
#2005-11-02| 719.26
#2005-11-03| 717.42
#2005-11-04| 716.40
#2005-11-07| 721.44
#2005-11-08| 727.03
#2005-11-09| 724.52
#2005-11-10| 725.42
#2005-11-11| 727.72
#2005-11-14| 711.77
#2005-11-15| 714.61
#2005-11-16| 717.80
#2005-11-17| 722.17
#2005-11-18| 720.51
#2005-11-21| 726.94
#2005-11-22| 723.57
#2005-11-23| 726.80
#2005-11-24| .
#2005-11-25| 721.67
#2005-11-28| 729.48
#2005-11-29| 728.69
#2005-11-30| 722.19
#2005-12-01| 739.40
#2005-12-02| 740.99
#2005-12-05| 731.27
#2005-12-06| 732.37
#2005-12-07| 738.71
#2005-12-08| 733.31
#2005-12-09| 726.57
#2005-12-12| 732.84
#2005-12-13| 731.84
#2005-12-14| 739.15
#2005-12-15| 741.52
#2005-12-16| 745.93
#2005-12-19| 742.27
#2005-12-20| 744.42
#2005-12-21| 752.78
#2005-12-22| 749.68
#2005-12-23| 751.71
#2005-12-26| .
#2005-12-27| 743.99
#2005-12-28| 747.03
#2005-12-29| 744.60
#2005-12-30| 733.32
#2006-01-02| .
#2006-01-03| 742.03
#2006-01-04| 754.60
#2006-01-05| 766.60
#2006-01-06| 767.58
#2006-01-09| 769.73
#2006-01-10| 761.22
#2006-01-11| 774.28
#2006-01-12| 781.99
#2006-01-13| 770.26
#2006-01-16| .
#2006-01-17| 739.09
#2006-01-18| 742.20
#2006-01-19| 748.81
#2006-01-20| 746.33
#2006-01-23| 749.96
#2006-01-24| 759.26
#2006-01-25| 748.04
#2006-01-26| 744.67
#2006-01-27| 752.64
#2006-01-30| 748.06
#2006-01-31| 763.46
#2006-02-01| 748.10
#2006-02-02| 743.33
#2006-02-03| 727.87
#2006-02-06| 738.85
#2006-02-07| 735.88
#2006-02-08| 720.60
#2006-02-09| 726.89
#2006-02-10| 732.26
#2006-02-13| 729.11
#2006-02-14| 738.33
#2006-02-15| 726.46
#2006-02-16| 731.25
#2006-02-17| 711.83
#2006-02-20| .
#2006-02-21| 718.03
#2006-02-22| 715.84
#2006-02-23| 733.39
#2006-02-24| 728.99
#2006-02-27| 739.07
#2006-02-28| 748.76
#2006-03-01| 736.54
#2006-03-02| 742.73
#2006-03-03| 735.39
#2006-03-06| 744.38
#2006-03-07| 741.64
#2006-03-08| 750.18
#2006-03-09| 755.65
#2006-03-10| 750.00
#2006-03-13| 757.59
#2006-03-14| 761.58
#2006-03-15| 761.60
#2006-03-16| 759.17
#2006-03-17| 782.98
#2006-03-20| 786.90
#2006-03-21| 781.79
#2006-03-22| 773.63
#2006-03-23| 768.45
#2006-03-24| 771.64
#2006-03-27| 780.57
#2006-03-28| 777.82
#2006-03-29| 772.70
#2006-03-30| 767.30
#2006-03-31| 758.93
#2006-04-03| 767.60
#2006-04-04| 770.53
#2006-04-05| 775.33
#2006-04-06| 788.90
#2006-04-07| 791.48
#2006-04-10| 787.01
#2006-04-11| 787.06
#2006-04-12| 786.51
#2006-04-13| 789.76
#2006-04-14| .
#2006-04-17| 797.41
#2006-04-18| 795.78
#2006-04-19| 803.21
#2006-04-20| 817.39
#2006-04-21| 839.77
#2006-04-24| 837.57
#2006-04-25| 829.56
#2006-04-26| 827.87
#2006-04-27| 830.24
#2006-04-28| 823.93
#2006-05-01| 845.33
#2006-05-02| 847.46
#2006-05-03| 844.33
#2006-05-04| 844.96
#2006-05-05| 853.95
#2006-05-08| 862.93
#2006-05-09| 856.69
#2006-05-10| 848.88
#2006-05-11| 855.08
#2006-05-12| 852.77
#2006-05-15| 860.35
#2006-05-16| 861.36
#2006-05-17| 869.38
#2006-05-18| 851.31
#2006-05-19| 841.94
#2006-05-22| 827.86
#2006-05-23| 838.84
#2006-05-24| 826.30
#2006-05-25| 828.62
#2006-05-26| 842.68
#2006-05-29| .
#2006-05-30| 858.15
#2006-05-31| 847.69
#2006-06-01| 847.87
#2006-06-02| 865.60
#2006-06-05| 861.87
#2006-06-06| 843.68
#2006-06-07| 843.66
#2006-06-08| 810.10
#2006-06-09| 800.14
#2006-06-12| 800.21
#2006-06-13| 772.07
#2006-06-14| 773.84
#2006-06-15| 749.76
#2006-06-16| 754.07
#2006-06-19| 768.02
#2006-06-20| 776.68
#2006-06-21| 776.33
#2006-06-22| 786.13
#2006-06-23| 772.85
#2006-06-26| 775.50
#2006-06-27| 776.64
#2006-06-28| 765.93
#2006-06-29| 786.31
#2006-06-30| 819.33
#2006-07-03| 807.27
#2006-07-04| .
#2006-07-05| 792.15
#2006-07-06| 801.35
#2006-07-07| 817.88
#2006-07-10| 834.12
#2006-07-11| 835.60
#2006-07-12| 826.00
#2006-07-13| 828.14
#2006-07-14| 799.52
#2006-07-17| 794.06
#2006-07-18| 787.98
#2006-07-19| 791.46
#2006-07-20| 813.41
#2006-07-21| 816.70
#2006-07-24| 823.88
#2006-07-25| 838.00
#2006-07-26| 840.49
#2006-07-27| 868.89
#2006-07-28| 861.89
#2006-07-31| 851.76
#2006-08-01| 854.53
#2006-08-02| 864.70
#2006-08-03| 854.32
#2006-08-04| 866.38
#2006-08-07| 847.66
#2006-08-08| 861.95
#2006-08-09| 872.42
#2006-08-10| 863.09
#2006-08-11| 852.46
#2006-08-14| 856.46
#2006-08-15| 858.40
#2006-08-16| 863.14
#2006-08-17| 856.50
#2006-08-18| 859.71
#2006-08-21| 860.58
#2006-08-22| 863.41
#2006-08-23| 858.42
#2006-08-24| 855.71
#2006-08-25| 851.46
#2006-08-28| 846.50
#2006-08-29| 857.41
#2006-08-30| 855.99
#2006-08-31| 865.26
#2006-09-01| 860.76
#2006-09-04| .
#2006-09-05| 863.41
#2006-09-06| 855.93
#2006-09-07| 844.75
#2006-09-08| 843.92
#2006-09-11| 826.46
#2006-09-12| 837.92
#2006-09-13| 847.91
#2006-09-14| 863.66
#2006-09-15| 863.76
#2006-09-18| 860.69
#2006-09-19| 854.24
#2006-09-20| 846.18
#2006-09-21| 857.30
#2006-09-22| 844.76
#2006-09-25| 842.25
#2006-09-26| 835.37
#2006-09-27| 854.36
#2006-09-28| 846.22
#2006-09-29| 854.37
#2006-10-02| 860.93
#2006-10-03| 862.20
#2006-10-04| 862.84
#2006-10-05| 885.67
#2006-10-06| 873.58
#2006-10-09| 872.41
#2006-10-10| 879.11
#2006-10-11| 888.82
#2006-10-12| 885.49
#2006-10-13| 882.13
#2006-10-16| 881.82
#2006-10-17| 885.09
#2006-10-18| 875.38
#2006-10-19| 872.99
#2006-10-20| 885.53
#2006-10-23| 891.49
#2006-10-24| 888.29
#2006-10-25| 897.63
#2006-10-26| 898.82
#2006-10-27| 895.58
#2006-10-30| 888.42
#2006-10-31| 893.73
#2006-11-01| 888.21
#2006-11-02| 892.02
#2006-11-03| 884.77
#2006-11-06| 882.46
#2006-11-07| 883.87
#2006-11-08| 877.24
#2006-11-09| 864.03
#2006-11-10| 861.52
#2006-11-13| 847.82
#2006-11-14| 856.95
#2006-11-15| 850.26
#2006-11-16| 855.79
#2006-11-17| 869.49
#2006-11-20| 865.77
#2006-11-21| 869.58
#2006-11-22| 875.63
#2006-11-23| .
#2006-11-24| 882.41
#2006-11-27| 891.67
#2006-11-28| 884.08
#2006-11-29| 892.69
#2006-11-30| 904.87
#2006-12-01| 908.40
#2006-12-04| 900.94
#2006-12-05| 894.20
#2006-12-06| 912.59
#2006-12-07| 915.00
#2006-12-08| 906.10
#2006-12-11| 902.51
#2006-12-12| 907.13
#2006-12-13| 909.15
#2006-12-14| 912.80
#2006-12-15| 911.71
#2006-12-18| 918.23
#2006-12-19| 912.44
#2006-12-20| 919.55
#2006-12-21| 926.47
#2006-12-22| 921.48
#2006-12-25| .
#2006-12-26| 928.89
#2006-12-27| 936.60
#2006-12-28| 935.42
#2006-12-29| 932.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 931.05
#2007-01-04| 936.79
#2007-01-05| 920.99
#2007-01-08| 922.07
#2007-01-09| 916.30
#2007-01-10| 893.51
#2007-01-11| 883.09
#2007-01-12| 902.37
#2007-01-15| .
#2007-01-16| 895.80
#2007-01-17| 894.47
#2007-01-18| 905.70
#2007-01-19| 894.43
#2007-01-22| 903.05
#2007-01-23| 897.79
#2007-01-24| 886.68
#2007-01-25| 880.07
#2007-01-26| 881.16
#2007-01-29| 876.11
#2007-01-30| 880.34
#2007-01-31| 879.62
#2007-02-01| 898.65
#2007-02-02| 895.18
#2007-02-05| 887.95
#2007-02-06| 896.66
#2007-02-07| 897.57
#2007-02-08| 901.37
#2007-02-09| 901.44
#2007-02-12| 900.63
#2007-02-13| 912.40
#2007-02-14| 912.67
#2007-02-15| 939.82
#2007-02-16| 944.16
#2007-02-19| .
#2007-02-20| 935.36
#2007-02-21| 918.59
#2007-02-22| 922.51
#2007-02-23| 921.72
#2007-02-26| 924.09
#2007-02-27| 949.80
#2007-02-28| 930.64
#2007-03-01| 934.40
#2007-03-02| 926.29
#2007-03-05| 927.18
#2007-03-06| 916.54
#2007-03-07| 912.45
#2007-03-08| 917.97
#2007-03-09| 908.58
#2007-03-12| 912.60
#2007-03-13| 907.69
#2007-03-14| 894.91
#2007-03-15| 891.84
#2007-03-16| 881.98
#2007-03-19| 893.81
#2007-03-20| 901.39
#2007-03-21| 897.52
#2007-03-22| 903.18
#2007-03-23| 919.72
#2007-03-26| 917.14
#2007-03-27| 904.50
#2007-03-28| 915.25
#2007-03-29| 895.94
#2007-03-30| 905.38
#2007-04-02| 898.07
#2007-04-03| 900.28
#2007-04-04| 912.98
#2007-04-05| 915.16
#2007-04-06| .
#2007-04-09| 912.99
#2007-04-10| 917.79
#2007-04-11| 922.42
#2007-04-12| 920.90
#2007-04-13| 908.91
#2007-04-16| 923.68
#2007-04-17| 920.62
#2007-04-18| 936.07
#2007-04-19| 919.64
#2007-04-20| 919.82
#2007-04-23| 922.62
#2007-04-24| 920.93
#2007-04-25| 910.20
#2007-04-26| 907.38
#2007-04-27| 908.23
#2007-04-30| 907.89
#2007-05-01| 902.24
#2007-05-02| 900.47
#2007-05-03| 898.83
#2007-05-04| 899.65
#2007-05-07| 901.81
#2007-05-08| 896.92
#2007-05-09| 900.18
#2007-05-10| 883.92
#2007-05-11| 882.85
#2007-05-14| 898.62
#2007-05-15| 891.78
#2007-05-16| 890.13
#2007-05-17| 882.51
#2007-05-18| 885.11
#2007-05-21| 880.13
#2007-05-22| 891.40
#2007-05-23| 887.58
#2007-05-24| 881.90
#2007-05-25| 874.87
#2007-05-28| .
#2007-05-29| 883.99
#2007-05-30| 888.25
#2007-05-31| 892.61
#2007-06-01| 892.21
#2007-06-04| 891.82
#2007-06-05| 900.27
#2007-06-06| 900.31
#2007-06-07| 891.48
#2007-06-08| 875.15
#2007-06-11| 879.85
#2007-06-12| 878.03
#2007-06-13| 866.55
#2007-06-14| 860.44
#2007-06-15| 863.19
#2007-06-18| 859.62
#2007-06-19| 867.46
#2007-06-20| 865.69
#2007-06-21| 858.68
#2007-06-22| 851.09
#2007-06-25| 854.22
#2007-06-26| 861.42
#2007-06-27| 856.95
#2007-06-28| 850.60
#2007-06-29| 857.75
#2007-07-02| 867.98
#2007-07-03| 868.30
#2007-07-04| .
#2007-07-05| 868.12
#2007-07-06| 862.51
#2007-07-09| 873.42
#2007-07-10| 882.30
#2007-07-11| 870.33
#2007-07-12| 868.90
#2007-07-13| 873.38
#2007-07-16| 874.60
#2007-07-17| 875.50
#2007-07-18| 868.25
#2007-07-19| 868.92
#2007-07-20| 880.58
#2007-07-23| 867.91
#2007-07-24| 875.12
#2007-07-25| 869.77
#2007-07-26| 868.53
#2007-07-27| 864.32
#2007-07-30| 860.73
#2007-07-31| 858.20
#2007-08-01| 854.75
#2007-08-02| 869.35
#2007-08-03| 874.15
#2007-08-06| 881.39
#2007-08-07| 885.66
#2007-08-08| 882.70
#2007-08-09| 895.49
#2007-08-10| 877.39
#2007-08-13| 880.10
#2007-08-14| 893.25
#2007-08-15| 885.64
#2007-08-16| 894.92
#2007-08-17| 853.93
#2007-08-20| 867.65
#2007-08-21| 885.16
#2007-08-22| 874.19
#2007-08-23| 878.07
#2007-08-24| 878.13
#2007-08-27| 884.19
#2007-08-28| 897.23
#2007-08-29| 887.20
#2007-08-30| 881.09
#2007-08-31| 894.06
#2007-09-03| .
#2007-09-04| 885.18
#2007-09-05| 877.17
#2007-09-06| 874.35
#2007-09-07| 905.12
#2007-09-10| 899.98
#2007-09-11| 887.37
#2007-09-12| 892.44
#2007-09-13| 900.41
#2007-09-14| 904.56
#2007-09-17| 904.96
#2007-09-18| 889.62
#2007-09-19| 899.32
#2007-09-20| 920.30
#2007-09-21| 912.28
#2007-09-24| 915.77
#2007-09-25| 937.10
#2007-09-26| 918.12
#2007-09-27| 927.10
#2007-09-28| 942.97
#2007-10-01| 944.97
#2007-10-02| 947.37
#2007-10-03| 943.72
#2007-10-04| 936.76
#2007-10-05| 934.05
#2007-10-08| 927.06
#2007-10-09| 929.84
#2007-10-10| 923.03
#2007-10-11| 935.10
#2007-10-12| 933.53
#2007-10-15| 931.72
#2007-10-16| 928.53
#2007-10-17| 926.00
#2007-10-18| 940.93
#2007-10-19| 934.34
#2007-10-22| 936.95
#2007-10-23| 930.88
#2007-10-24| 933.41
#2007-10-25| 913.45
#2007-10-26| 913.15
#2007-10-29| 918.80
#2007-10-30| 856.98
#2007-10-31| 866.84
#2007-11-01| 885.71
#2007-11-02| 879.85
#2007-11-05| 884.38
#2007-11-06| 873.90
#2007-11-07| 885.58
#2007-11-08| 883.76
#2007-11-09| 877.77
#2007-11-12| 865.33
#2007-11-13| 857.75
#2007-11-14| 860.98
#2007-11-15| 867.41
#2007-11-16| 862.75
#2007-11-19| 870.56
#2007-11-20| 882.38
#2007-11-21| 883.82
#2007-11-22| .
#2007-11-23| 898.93
#2007-11-26| 914.21
#2007-11-27| 909.10
#2007-11-28| 902.63
#2007-11-29| 905.75
#2007-11-30| 898.65
#2007-12-03| 891.55
#2007-12-04| 898.33
#2007-12-05| 895.91
#2007-12-06| 889.29
#2007-12-07| 876.57
#2007-12-10| 883.06
#2007-12-11| 881.79
#2007-12-12| 870.77
#2007-12-13| 857.18
#2007-12-14| 862.76
#2007-12-17| 849.68
#2007-12-18| 848.97
#2007-12-19| 831.33
#2007-12-20| 834.83
#2007-12-21| 822.34
#2007-12-24| 818.96
#2007-12-25| .
#2007-12-26| 836.60
#2007-12-27| 838.04
#2007-12-28| 838.65
#2007-12-31| 849.16
#2008-01-01| .
#2008-01-02| 864.32
#2008-01-03| 866.22
#2008-01-04| 852.64
#2008-01-07| 842.32
#2008-01-08| 835.42
#2008-01-09| 862.42
#2008-01-10| 864.52
#2008-01-11| 859.38
#2008-01-14| 867.42
#2008-01-15| 884.48
#2008-01-16| 894.78
#2008-01-17| 875.93
#2008-01-18| 877.42
#2008-01-21| .
#2008-01-22| 810.99
#2008-01-23| 852.25
#2008-01-24| 842.78
#2008-01-25| 854.95
#2008-01-28| 844.61
#2008-01-29| 851.39
#2008-01-30| 845.82
#2008-01-31| 868.14
#2008-02-01| 858.84
#2008-02-04| 853.90
#2008-02-05| 855.18
#2008-02-06| 823.03
#2008-02-07| 833.13
#2008-02-08| 822.73
#2008-02-11| 828.09
#2008-02-12| 822.16
#2008-02-13| 810.85
#2008-02-14| 829.32
#2008-02-15| 833.64
#2008-02-18| .
#2008-02-19| 822.27
#2008-02-20| 797.06
#2008-02-21| 813.27
#2008-02-22| 816.64
#2008-02-25| 825.21
#2008-02-26| 818.59
#2008-02-27| 833.25
#2008-02-28| 830.03
#2008-02-29| 839.77
#2008-03-03| 816.09
#2008-03-04| 813.55
#2008-03-05| 804.12
#2008-03-06| 822.30
#2008-03-07| 794.38
#2008-03-10| 806.18
#2008-03-11| 795.83
#2008-03-12| 800.46
#2008-03-13| 790.31
#2008-03-14| 783.32
#2008-03-17| 774.17
#2008-03-18| 765.51
#2008-03-19| 767.39
#2008-03-20| 771.78
#2008-03-21| .
#2008-03-24| 761.77
#2008-03-25| 785.96
#2008-03-26| 800.87
#2008-03-27| 792.11
#2008-03-28| 799.49
#2008-03-31| 782.14
#2008-04-01| 778.86
#2008-04-02| 807.72
#2008-04-03| 821.81
#2008-04-04| 832.33
#2008-04-07| 826.53
#2008-04-08| 828.64
#2008-04-09| 823.36
#2008-04-10| 819.52
#2008-04-11| 822.65
#2008-04-14| 790.43
#2008-04-15| 797.65
#2008-04-16| 794.61
#2008-04-17| 795.06
#2008-04-18| 775.52
#2008-04-21| 795.13
#2008-04-22| 791.20
#2008-04-23| 801.44
#2008-04-24| 790.48
#2008-04-25| 807.20
#2008-04-28| 800.79
#2008-04-29| 809.46
#2008-04-30| 794.42
#2008-05-01| 796.87
#2008-05-02| 801.43
#2008-05-05| 802.50
#2008-05-06| 808.19
#2008-05-07| 809.48
#2008-05-08| 812.44
#2008-05-09| 797.03
#2008-05-12| 806.19
#2008-05-13| 810.38
#2008-05-14| 817.07
#2008-05-15| 829.06
#2008-05-16| 833.95
#2008-05-19| 833.15
#2008-05-20| 832.01
#2008-05-21| 820.90
#2008-05-22| 817.32
#2008-05-23| 837.03
#2008-05-26| .
#2008-05-27| 833.91
#2008-05-28| 825.63
#2008-05-29| 840.61
#2008-05-30| 845.61
#2008-06-02| 842.34
#2008-06-03| 826.77
#2008-06-04| 836.71
#2008-06-05| 822.81
#2008-06-06| 836.28
#2008-06-09| 817.38
#2008-06-10| 808.69
#2008-06-11| 820.38
#2008-06-12| 795.25
#2008-06-13| 795.65
#2008-06-16| 811.05
#2008-06-17| 812.47
#2008-06-18| 819.78
#2008-06-19| 802.24
#2008-06-20| 800.83
#2008-06-23| 792.20
#2008-06-24| 788.09
#2008-06-25| 797.06
#2008-06-26| 816.29
#2008-06-27| 803.05
#2008-06-30| 806.51
#2008-07-01| 816.95
#2008-07-02| 818.45
#2008-07-03| 809.85
#2008-07-04| .
#2008-07-07| 807.87
#2008-07-08| 802.30
#2008-07-09| 811.35
#2008-07-10| 817.00
#2008-07-11| 813.47
#2008-07-14| 785.80
#2008-07-15| 792.13
#2008-07-16| 792.37
#2008-07-17| 782.93
#2008-07-18| 770.92
#2008-07-21| 770.05
#2008-07-22| 782.46
#2008-07-23| 785.01
#2008-07-24| 801.46
#2008-07-25| 798.45
#2008-07-28| 798.06
#2008-07-29| 785.01
#2008-07-30| 810.73
#2008-07-31| 827.62
#2008-08-01| 825.17
#2008-08-04| 842.64
#2008-08-05| 851.19
#2008-08-06| 842.80
#2008-08-07| 841.28
#2008-08-08| 835.47
#2008-08-11| 838.32
#2008-08-12| 845.47
#2008-08-13| 850.78
#2008-08-14| 839.09
#2008-08-15| 826.98
#2008-08-18| 830.00
#2008-08-19| 820.48
#2008-08-20| 812.30
#2008-08-21| 816.16
#2008-08-22| 812.77
#2008-08-25| 826.37
#2008-08-26| 814.94
#2008-08-27| 830.28
#2008-08-28| 831.59
#2008-08-29| 854.35
#2008-09-01| .
#2008-09-02| 822.79
#2008-09-03| 842.06
#2008-09-04| 837.51
#2008-09-05| 830.47
#2008-09-08| 817.83
#2008-09-09| 824.45
#2008-09-10| 822.22
#2008-09-11| 814.65
#2008-09-12| 809.09
#2008-09-15| 816.78
#2008-09-16| 793.30
#2008-09-17| 810.40
#2008-09-18| 786.72
#2008-09-19| 768.64
#2008-09-22| 778.14
#2008-09-23| 785.87
#2008-09-24| 805.15
#2008-09-25| 810.73
#2008-09-26| 827.17
#2008-09-29| 826.01
#2008-09-30| 781.14
#2008-10-01| 812.75
#2008-10-02| 822.71
#2008-10-03| 814.79
#2008-10-06| 842.11
#2008-10-07| 794.11
#2008-10-08| 745.70
#2008-10-09| 715.00
#2008-10-10| 640.05
#2008-10-13| 633.48
#2008-10-14| 691.49
#2008-10-15| 729.09
#2008-10-16| 661.29
#2008-10-17| 672.63
#2008-10-20| 703.01
#2008-10-21| 730.20
#2008-10-22| 700.32
#2008-10-23| 705.46
#2008-10-24| 689.22
#2008-10-27| 652.20
#2008-10-28| 654.31
#2008-10-29| 687.26
#2008-10-30| 751.22
#2008-10-31| 697.96
#2008-11-03| 693.77
#2008-11-04| 735.05
#2008-11-05| 734.85
#2008-11-06| 704.04
#2008-11-07| 689.24
#2008-11-10| 729.81
#2008-11-11| 723.13
#2008-11-12| 730.74
#2008-11-13| 708.33
#2008-11-14| 718.40
#2008-11-17| 733.99
#2008-11-18| 707.74
#2008-11-19| 721.93
#2008-11-20| 698.01
#2008-11-21| 710.16
#2008-11-24| 699.51
#2008-11-25| 720.83
#2008-11-26| 706.01
#2008-11-27| .
#2008-11-28| 727.14
#2008-12-01| 733.28
#2008-12-02| 708.04
#2008-12-03| 716.41
#2008-12-04| 732.54
#2008-12-05| 732.67
#2008-12-08| 748.37
#2008-12-09| 741.95
#2008-12-10| 737.81
#2008-12-11| 748.45
#2008-12-12| 722.65
#2008-12-15| 748.00
#2008-12-16| 737.83
#2008-12-17| 774.25
#2008-12-18| 753.84
#2008-12-19| 764.21
#2008-12-22| 777.19
#2008-12-23| 775.61
#2008-12-24| 761.83
#2008-12-25| .
#2008-12-26| 770.63
#2008-12-29| 780.32
#2008-12-30| 785.42
#2008-12-31| 781.34
#2009-01-01| .
#2009-01-02| 778.55
#2009-01-05| 755.27
#2009-01-06| 732.50
#2009-01-07| 732.82
#2009-01-08| 727.68
#2009-01-09| 739.94
#2009-01-12| 748.27
#2009-01-13| 732.21
#2009-01-14| 732.89
#2009-01-15| 705.01
#2009-01-16| 701.60
#2009-01-19| .
#2009-01-20| 692.40
#2009-01-21| 713.06
#2009-01-22| 726.17
#2009-01-23| 703.43
#2009-01-26| 705.50
#2009-01-27| 731.57
#2009-01-28| 720.76
#2009-01-29| 728.42
#2009-01-30| 723.30
#2009-02-02| 715.81
#2009-02-03| 702.57
#2009-02-04| 704.90
#2009-02-05| 687.28
#2009-02-06| 690.26
#2009-02-09| 684.28
#2009-02-10| 683.59
#2009-02-11| 690.33
#2009-02-12| 664.69
#2009-02-13| 669.44
#2009-02-16| .
#2009-02-17| 673.02
#2009-02-18| 644.89
#2009-02-19| 639.28
#2009-02-20| 637.34
#2009-02-23| 636.22
#2009-02-24| 610.07
#2009-02-25| 614.19
#2009-02-26| 600.30
#2009-02-27| 609.90
#2009-03-02| 593.03
#2009-03-03| 582.59
#2009-03-04| 579.86
#2009-03-05| 593.96
#2009-03-06| 587.43
#2009-03-09| 552.81
#2009-03-10| 536.32
#2009-03-11| 556.62
#2009-03-12| 545.38
#2009-03-13| 560.71
#2009-03-16| 556.19
#2009-03-17| 561.74
#2009-03-18| 567.13
#2009-03-19| 595.58
#2009-03-20| 581.12
#2009-03-23| 587.13
#2009-03-24| 605.40
#2009-03-25| 618.33
#2009-03-26| 616.63
#2009-03-27| 615.55
#2009-03-30| 606.99
#2009-03-31| 583.22
#2009-04-01| 592.84
#2009-04-02| 604.97
#2009-04-03| 595.76
#2009-04-06| 590.48
#2009-04-07| 599.34
#2009-04-08| 595.54
#2009-04-09| 593.82
#2009-04-10| .
#2009-04-13| 589.02
#2009-04-14| 596.23
#2009-04-15| 603.14
#2009-04-16| 608.70
#2009-04-17| 598.55
#2009-04-20| 604.06
#2009-04-21| 590.35
#2009-04-22| 587.28
#2009-04-23| 594.55
#2009-04-24| 588.82
#2009-04-27| 600.61
#2009-04-28| 591.23
#2009-04-29| 588.83
#2009-04-30| 595.18
#2009-05-01| 588.52
#2009-05-04| 588.17
#2009-05-05| 591.29
#2009-05-06| 592.19
#2009-05-07| 604.26
#2009-05-08| 612.46
#2009-05-11| 638.32
#2009-05-12| 631.06
#2009-05-13| 650.10
#2009-05-14| 648.25
#2009-05-15| 650.25
#2009-05-18| 645.08
#2009-05-19| 650.42
#2009-05-20| 665.24
#2009-05-21| 665.42
#2009-05-22| 657.59
#2009-05-25| .
#2009-05-26| 664.18
#2009-05-27| 668.68
#2009-05-28| 650.69
#2009-05-29| 658.44
#2009-06-01| 662.82
#2009-06-02| 665.37
#2009-06-03| 660.61
#2009-06-04| 647.02
#2009-06-05| 634.69
#2009-06-08| 635.15
#2009-06-09| 641.89
#2009-06-10| 645.62
#2009-06-11| 647.91
#2009-06-12| 648.94
#2009-06-15| 653.23
#2009-06-16| 653.77
#2009-06-17| 661.11
#2009-06-18| 655.01
#2009-06-19| 659.64
#2009-06-22| 667.90
#2009-06-23| 661.67
#2009-06-24| 666.81
#2009-06-25| 664.72
#2009-06-26| 676.08
#2009-06-29| 667.40
#2009-06-30| 671.95
#2009-07-01| 670.77
#2009-07-02| 672.64
#2009-07-03| .
#2009-07-06| 675.60
#2009-07-07| 681.06
#2009-07-08| 684.53
#2009-07-09| 685.20
#2009-07-10| 690.78
#2009-07-13| 682.78
#2009-07-14| 672.70
#2009-07-15| 662.59
#2009-07-16| 668.77
#2009-07-17| 670.12
#2009-07-20| 666.83
#2009-07-21| 684.36
#2009-07-22| 687.85
#2009-07-23| 684.46
#2009-07-24| 690.50
#2009-07-27| 693.16
#2009-07-28| 696.52
#2009-07-29| 693.65
#2009-07-30| 688.76
#2009-07-31| 703.31
#2009-08-03| 702.16
#2009-08-04| 710.67
#2009-08-05| 717.39
#2009-08-06| 713.80
#2009-08-07| 702.82
#2009-08-10| 710.43
#2009-08-11| 719.62
#2009-08-12| 708.01
#2009-08-13| 714.86
#2009-08-14| 723.95
#2009-08-17| 715.94
#2009-08-18| 714.55
#2009-08-19| 724.99
#2009-08-20| 727.98
#2009-08-21| 717.46
#2009-08-24| 731.30
#2009-08-25| 732.17
#2009-08-26| 739.79
#2009-08-27| 739.76
#2009-08-28| 746.68
#2009-08-31| 750.75
#2009-09-01| 750.87
#2009-09-02| 744.56
#2009-09-03| 737.93
#2009-09-04| 729.68
#2009-09-07| .
#2009-09-08| 741.11
#2009-09-09| 740.04
#2009-09-10| 752.15
#2009-09-11| 758.88
#2009-09-14| 752.05
#2009-09-15| 752.14
#2009-09-16| 755.18
#2009-09-17| 761.97
#2009-09-18| 764.79
#2009-09-21| 757.20
#2009-09-22| 766.26
#2009-09-23| 764.24
#2009-09-24| 772.45
#2009-09-25| 769.53
#2009-09-28| 765.46
#2009-09-29| 757.22
#2009-09-30| 775.93
#2009-10-01| 767.58
#2009-10-02| 756.81
#2009-10-05| 750.52
#2009-10-06| 753.37
#2009-10-07| 744.97
#2009-10-08| 752.83
#2009-10-09| 749.51
#2009-10-12| 747.04
#2009-10-13| 746.42
#2009-10-14| 750.50
#2009-10-15| 755.90
#2009-10-16| 753.27
#2009-10-19| 755.01
#2009-10-20| 756.16
#2009-10-21| 750.34
#2009-10-22| 741.53
#2009-10-23| 735.44
#2009-10-26| 738.92
#2009-10-27| 720.98
#2009-10-28| 733.35
#2009-10-29| 722.60
#2009-10-30| 742.54
#2009-11-02| 733.38
#2009-11-03| 734.72
#2009-11-04| 737.85
#2009-11-05| 726.19
#2009-11-06| 736.02
#2009-11-09| 733.39
#2009-11-10| 733.96
#2009-11-11| 734.08
#2009-11-12| 717.64
#2009-11-13| 719.04
#2009-11-16| 722.88
#2009-11-17| 722.60
#2009-11-18| 726.29
#2009-11-19| 728.09
#2009-11-20| 722.61
#2009-11-23| 722.57
#2009-11-24| 720.97
#2009-11-25| 728.55
#2009-11-26| .
#2009-11-27| 722.73
#2009-11-30| 747.98
#2009-12-01| 757.36
#2009-12-02| 750.57
#2009-12-03| 758.38
#2009-12-04| 747.37
#2009-12-07| 753.21
#2009-12-08| 768.68
#2009-12-09| 768.73
#2009-12-10| 756.78
#2009-12-11| 755.26
#2009-12-14| 759.04
#2009-12-15| 748.13
#2009-12-16| 756.56
#2009-12-17| 750.80
#2009-12-18| 746.91
#2009-12-21| 746.21
#2009-12-22| 746.90
#2009-12-23| 749.84
#2009-12-24| 752.38
#2009-12-25| .
#2009-12-28| 758.32
#2009-12-29| 758.92
#2009-12-30| 748.17
#2009-12-31| 744.83
#2010-01-01| .
#2010-01-04| 753.72
#2010-01-05| 759.81
#2010-01-06| 755.59
#2010-01-07| 746.51
#2010-01-08| 745.73
#2010-01-11| 754.01
#2010-01-12| 765.68
#2010-01-13| 757.79
#2010-01-14| 766.67
#2010-01-15| 768.28
#2010-01-18| .
#2010-01-19| 757.72
#2010-01-20| 770.85
#2010-01-21| 771.17
#2010-01-22| 771.69
#2010-01-25| 766.57
#2010-01-26| 770.03
#2010-01-27| 773.48
#2010-01-28| 773.61
#2010-01-29| 750.88
#2010-02-01| 759.66
#2010-02-02| 764.07
#2010-02-03| 765.35
#2010-02-04| 771.64
#2010-02-05| 762.64
#2010-02-08| 758.83
#2010-02-09| 746.03
#2010-02-10| 739.20
#2010-02-11| 739.69
#2010-02-12| 746.09
#2010-02-15| .
#2010-02-16| 738.06
#2010-02-17| 744.74
#2010-02-18| 746.95
#2010-02-19| 730.37
#2010-02-22| 750.41
#2010-02-23| 754.10
#2010-02-24| 755.06
#2010-02-25| 761.14
#2010-02-26| 764.12
#2010-03-01| 760.28
#2010-03-02| 763.33
#2010-03-03| 762.89
#2010-03-04| 755.41
#2010-03-05| 748.76
#2010-03-08| 757.46
#2010-03-09| 757.44
#2010-03-10| 749.80
#2010-03-11| 758.33
#2010-03-12| 764.52
#2010-03-15| 765.50
#2010-03-16| 764.19
#2010-03-17| 768.44
#2010-03-18| 770.60
#2010-03-19| 774.97
#2010-03-22| 779.06
#2010-03-23| 775.62
#2010-03-24| 761.44
#2010-03-25| 754.47
#2010-03-26| 761.95
#2010-03-29| 757.99
#2010-03-30| 756.52
#2010-03-31| 749.51
#2010-04-01| 751.91
#2010-04-02| .
#2010-04-05| 745.19
#2010-04-06| 753.62
#2010-04-07| 759.74
#2010-04-08| 759.64
#2010-04-09| 759.47
#2010-04-12| 763.83
#2010-04-13| 762.32
#2010-04-14| 757.42
#2010-04-15| 761.65
#2010-04-16| 764.22
#2010-04-19| 751.67
#2010-04-20| 746.62
#2010-04-21| 751.78
#2010-04-22| 741.30
#2010-04-23| 725.74
#2010-04-26| 736.69
#2010-04-27| 735.63
#2010-04-28| 716.00
#2010-04-29| 714.82
#2010-04-30| 729.79
#2010-05-03| 725.93
#2010-05-04| 725.89
#2010-05-05| 726.97
#2010-05-06| 721.27
#2010-05-07| 722.97
#2010-05-10| 712.88
#2010-05-11| 717.27
#2010-05-12| 714.99
#2010-05-13| 716.99
#2010-05-14| 716.71
#2010-05-17| 705.43
#2010-05-18| 708.95
#2010-05-19| 715.13
#2010-05-20| 722.82
#2010-05-21| 700.48
#2010-05-24| 696.98
#2010-05-25| 695.85
#2010-05-26| 689.26
#2010-05-27| 683.82
#2010-05-28| 688.73
#2010-05-31| .
#2010-06-01| 696.08
#2010-06-02| 684.17
#2010-06-03| 695.17
#2010-06-04| 697.21
#2010-06-07| 684.54
#2010-06-08| 689.78
#2010-06-09| 681.56
#2010-06-10| 687.68
#2010-06-11| 692.76
#2010-06-14| 698.57
#2010-06-15| 701.02
#2010-06-16| 704.24
#2010-06-17| 708.91
#2010-06-18| 709.60
#2010-06-21| 715.55
#2010-06-22| 715.20
#2010-06-23| 710.57
#2010-06-24| 720.89
#2010-06-25| 720.67
#2010-06-28| 723.07
#2010-06-29| 725.76
#2010-06-30| 719.97
#2010-07-01| 726.15
#2010-07-02| 726.31
#2010-07-05| .
#2010-07-06| 732.73
#2010-07-07| 734.65
#2010-07-08| 734.69
#2010-07-09| 735.79
#2010-07-12| 727.44
#2010-07-13| 730.31
#2010-07-14| 738.31
#2010-07-15| 736.93
#2010-07-16| 730.84
#2010-07-19| 728.64
#2010-07-20| 724.06
#2010-07-21| 723.62
#2010-07-22| 724.77
#2010-07-23| 727.97
#2010-07-26| 730.71
#2010-07-27| 727.87
#2010-07-28| 741.34
#2010-07-29| 739.73
#2010-07-30| 740.72
#2010-08-02| 740.54
#2010-08-03| 754.62
#2010-08-04| 742.53
#2010-08-05| 755.36
#2010-08-06| 762.08
#2010-08-09| 757.02
#2010-08-10| 754.49
#2010-08-11| 746.28
#2010-08-12| 736.24
#2010-08-13| 737.13
#2010-08-16| 748.86
#2010-08-17| 744.39
#2010-08-18| 749.90
#2010-08-19| 753.12
#2010-08-20| 733.95
#2010-08-23| 738.07
#2010-08-24| 752.97
#2010-08-25| 738.92
#2010-08-26| 743.68
#2010-08-27| 742.69
#2010-08-30| 754.45
#2010-08-31| 745.69
#2010-09-01| 746.27
#2010-09-02| 758.53
#2010-09-03| 761.34
#2010-09-06| .
#2010-09-07| 771.99
#2010-09-08| 763.17
#2010-09-09| 767.56
#2010-09-10| 767.76
#2010-09-13| 773.91
#2010-09-14| 778.35
#2010-09-15| 762.20
#2010-09-16| 758.07
#2010-09-17| 757.29
#2010-09-20| 758.22
#2010-09-21| 765.03
#2010-09-22| 777.07
#2010-09-23| 778.77
#2010-09-24| 775.98
#2010-09-27| 780.69
#2010-09-28| 777.95
#2010-09-29| 786.55
#2010-09-30| 772.86
#2010-10-01| 782.43
#2010-10-04| 773.55
#2010-10-05| 781.83
#2010-10-06| 788.63
#2010-10-07| 797.94
#2010-10-08| 797.45
#2010-10-11| 795.27
#2010-10-12| 786.00
#2010-10-13| 786.35
#2010-10-14| 797.92
#2010-10-15| 794.62
#2010-10-18| 801.53
#2010-10-19| 798.86
#2010-10-20| 794.37
#2010-10-21| 791.72
#2010-10-22| 790.42
#2010-10-25| 791.62
#2010-10-26| 780.63
#2010-10-27| 771.05
#2010-10-28| 774.29
#2010-10-29| 774.76
#2010-11-01| 773.41
#2010-11-02| 777.63
#2010-11-03| 771.85
#2010-11-04| 788.90
#2010-11-05| 791.89
#2010-11-08| 793.73
#2010-11-09| 796.60
#2010-11-10| 781.87
#2010-11-11| 784.41
#2010-11-12| 782.18
#2010-11-15| 780.25
#2010-11-16| 773.29
#2010-11-17| 777.32
#2010-11-18| 788.89
#2010-11-19| 792.64
#2010-11-22| 796.07
#2010-11-23| 801.02
#2010-11-24| 787.16
#2010-11-25| .
#2010-11-26| 776.20
#2010-11-29| 780.26
#2010-11-30| 774.69
#2010-12-01| 772.79
#2010-12-02| 779.46
#2010-12-03| 793.66
#2010-12-06| 790.58
#2010-12-07| 784.17
#2010-12-08| 782.26
#2010-12-09| 786.03
#2010-12-10| 785.18
#2010-12-13| 791.04
#2010-12-14| 796.50
#2010-12-15| 793.02
#2010-12-16| 790.36
#2010-12-17| 793.93
#2010-12-20| 794.55
#2010-12-21| 800.64
#2010-12-22| 799.96
#2010-12-23| 803.91
#2010-12-24| .
#2010-12-27| 805.62
#2010-12-28| 811.57
#2010-12-29| 814.91
#2010-12-30| 812.24
#2010-12-31| 818.65
#2011-01-03| 812.74
#2011-01-04| 813.38
#2011-01-05| 798.34
#2011-01-06| 803.99
#2011-01-07| 806.93
#2011-01-10| 809.42
#2011-01-11| 799.04
#2011-01-12| 798.48
#2011-01-13| 806.97
#2011-01-14| 800.21
#2011-01-17| .
#2011-01-18| 795.92
#2011-01-19| 802.02
#2011-01-20| 792.26
#2011-01-21| 796.26
#2011-01-24| 804.67
#2011-01-25| 810.25
#2011-01-26| 801.59
#2011-01-27| 794.21
#2011-01-28| 794.36
#2011-01-31| 796.55
#2011-02-01| 804.48
#2011-02-02| 808.83
#2011-02-03| 809.89
#2011-02-04| 816.64
#2011-02-07| 812.31
#2011-02-08| 817.85
#2011-02-09| 815.35
#2011-02-10| 810.30
#2011-02-11| 808.36
#2011-02-14| 810.94
#2011-02-15| 805.75
#2011-02-16| 804.68
#2011-02-17| 813.47
#2011-02-18| 818.79
#2011-02-21| .
#2011-02-22| 814.66
#2011-02-23| 810.95
#2011-02-24| 812.78
#2011-02-25| 813.84
#2011-02-28| 816.89
#2011-03-01| 821.90
#2011-03-02| 812.57
#2011-03-03| 811.70
#2011-03-04| 816.24
#2011-03-07| 811.42
#2011-03-08| 809.25
#2011-03-09| 813.46
#2011-03-10| 808.44
#2011-03-11| 810.97
#2011-03-14| 786.49
#2011-03-15| 724.66
#2011-03-16| 758.37
#2011-03-17| 776.10
#2011-03-18| 765.13
#2011-03-21| 765.22
#2011-03-22| 781.37
#2011-03-23| 775.21
#2011-03-24| 778.10
#2011-03-25| 785.99
#2011-03-28| 779.94
#2011-03-29| 779.78
#2011-03-30| 785.09
#2011-03-31| 789.09
#2011-04-01| 770.70
#2011-04-04| 780.27
#2011-04-05| 774.02
#2011-04-06| 764.22
#2011-04-07| 764.70
#2011-04-08| 771.32
#2011-04-11| 776.63
#2011-04-12| 780.04
#2011-04-13| 784.41
#2011-04-14| 784.45
#2011-04-15| 782.42
#2011-04-18| 793.79
#2011-04-19| 783.94
#2011-04-20| 792.42
#2011-04-21| 804.80
#2011-04-22| .
#2011-04-25| 788.74
#2011-04-26| 782.64
#2011-04-27| 782.18
#2011-04-28| 802.10
#2011-04-29| 805.27
#2011-05-02| 812.46
#2011-05-03| 814.78
#2011-05-04| 816.64
#2011-05-05| 823.54
#2011-05-06| 818.96
#2011-05-09| 817.71
#2011-05-10| 817.23
#2011-05-11| 816.16
#2011-05-12| 808.20
#2011-05-13| 798.67
#2011-05-16| 794.27
#2011-05-17| 789.10
#2011-05-18| 792.24
#2011-05-19| 787.07
#2011-05-20| 791.65
#2011-05-23| 790.10
#2011-05-24| 790.06
#2011-05-25| 791.14
#2011-05-26| 802.40
#2011-05-27| 804.56
#2011-05-30| .
#2011-05-31| 812.08
#2011-06-01| 816.73
#2011-06-02| 809.29
#2011-06-03| 807.54
#2011-06-06| 805.42
#2011-06-07| 808.49
#2011-06-08| 814.33
#2011-06-09| 814.08
#2011-06-10| 811.34
#2011-06-13| 808.92
#2011-06-14| 807.62
#2011-06-15| 808.13
#2011-06-16| 796.92
#2011-06-17| 796.66
#2011-06-20| 801.77
#2011-06-21| 802.71
#2011-06-22| 810.13
#2011-06-23| 801.24
#2011-06-24| 802.39
#2011-06-27| 792.30
#2011-06-28| 796.58
#2011-06-29| 803.47
#2011-06-30| 807.94
#2011-07-01| 805.68
#2011-07-04| .
#2011-07-05| 813.32
#2011-07-06| 816.48
#2011-07-07| 812.49
#2011-07-08| 819.44
#2011-07-11| 819.37
#2011-07-12| 823.58
#2011-07-13| 831.50
#2011-07-14| 829.89
#2011-07-15| 836.82
#2011-07-18| 836.24
#2011-07-19| 834.32
#2011-07-20| 838.79
#2011-07-21| 841.80
#2011-07-22| 847.25
#2011-07-25| 845.16
#2011-07-26| 847.67
#2011-07-27| 848.27
#2011-07-28| 843.02
#2011-07-29| 841.69
#2011-08-01| 852.06
#2011-08-02| 842.99
#2011-08-03| 835.28
#2011-08-04| 812.44
#2011-08-05| 802.01
#2011-08-08| 799.66
#2011-08-09| 791.45
#2011-08-10| 808.01
#2011-08-11| 804.45
#2011-08-12| 811.56
#2011-08-15| 818.38
#2011-08-16| 816.50
#2011-08-17| 813.52
#2011-08-18| 816.46
#2011-08-19| 812.09
#2011-08-22| 805.58
#2011-08-23| 815.39
#2011-08-24| 807.70
#2011-08-25| 798.43
#2011-08-26| 804.18
#2011-08-29| 806.10
#2011-08-30| 812.08
#2011-08-31| 821.78
#2011-09-01| 816.43
#2011-09-02| 815.03
#2011-09-05| .
#2011-09-06| 804.22
#2011-09-07| 805.63
#2011-09-08| 817.22
#2011-09-09| 814.35
#2011-09-12| 811.19
#2011-09-13| 817.37
#2011-09-14| 811.07
#2011-09-15| 817.60
#2011-09-16| 820.44
#2011-09-19| 825.49
#2011-09-20| 819.80
#2011-09-21| 823.46
#2011-09-22| 823.25
#2011-09-23| 823.79
#2011-09-26| 821.99
#2011-09-27| 833.96
#2011-09-28| 844.43
#2011-09-29| 845.44
#2011-09-30| 848.06
#2011-10-03| 848.38
#2011-10-04| 846.32
#2011-10-05| 834.42
#2011-10-06| 841.05
#2011-10-07| 836.51
#2011-10-10| 836.84
#2011-10-11| 836.45
#2011-10-12| 827.86
#2011-10-13| 832.43
#2011-10-14| 810.08
#2011-10-17| 818.45
#2011-10-18| 808.18
#2011-10-19| 817.97
#2011-10-20| 809.32
#2011-10-21| 812.63
#2011-10-24| 809.22
#2011-10-25| 802.19
#2011-10-26| 794.11
#2011-10-27| 806.11
#2011-10-28| 819.05
#2011-10-31| 783.80
#2011-11-01| 776.62
#2011-11-02| 768.31
#2011-11-03| 768.95
#2011-11-04| 776.33
#2011-11-07| 769.30
#2011-11-08| 766.08
#2011-11-09| 765.94
#2011-11-10| 757.39
#2011-11-11| 755.35
#2011-11-14| 765.37
#2011-11-15| 761.56
#2011-11-16| 756.77
#2011-11-17| 753.47
#2011-11-18| 746.66
#2011-11-21| 748.39
#2011-11-22| 741.92
#2011-11-23| 737.95
#2011-11-24| .
#2011-11-25| 727.06
#2011-11-28| 718.51
#2011-11-29| 733.66
#2011-11-30| 738.62
#2011-12-01| 734.14
#2011-12-02| 742.02
#2011-12-05| 756.45
#2011-12-06| 753.62
#2011-12-07| 761.72
#2011-12-08| 766.60
#2011-12-09| 763.65
#2011-12-12| 767.44
#2011-12-13| 767.92
#2011-12-14| 764.20
#2011-12-15| 756.80
#2011-12-16| 762.65
#2011-12-19| 754.31
#2011-12-20| 760.98
#2011-12-21| 770.13
#2011-12-22| 771.77
#2011-12-23| 771.67
#2011-12-26| .
#2011-12-27| 772.42
#2011-12-28| 773.90
#2011-12-29| 779.97
#2011-12-30| 792.05
#2012-01-02| .
#2012-01-03| 794.01
#2012-01-04| 797.54
#2012-01-05| 789.04
#2012-01-06| 779.89
#2012-01-09| 782.58
#2012-01-10| 786.28
#2012-01-11| 783.33
#2012-01-12| 774.13
#2012-01-13| 774.59
#2012-01-16| .
#2012-01-17| 768.72
#2012-01-18| 769.40
#2012-01-19| 768.35
#2012-01-20| 770.48
#2012-01-23| 769.10
#2012-01-24| 770.85
#2012-01-25| 767.07
#2012-01-26| 775.59
#2012-01-27| 781.30
#2012-01-30| 788.18
#2012-01-31| 791.39
#2012-02-01| 790.41
#2012-02-02| 797.04
#2012-02-03| 786.27
#2012-02-06| 784.22
#2012-02-07| 783.75
#2012-02-08| 785.04
#2012-02-09| 782.06
#2012-02-10| 780.84
#2012-02-13| 784.58
#2012-02-14| 778.32
#2012-02-15| 788.91
#2012-02-16| 779.75
#2012-02-17| 781.35
#2012-02-20| .
#2012-02-21| 784.77
#2012-02-22| 787.83
#2012-02-23| 794.77
#2012-02-24| 786.11
#2012-02-27| 795.34
#2012-02-28| 801.30
#2012-02-29| 797.77
#2012-03-01| 796.22
#2012-03-02| 799.39
#2012-03-05| 800.80
#2012-03-06| 814.33
#2012-03-07| 805.38
#2012-03-08| 801.34
#2012-03-09| 801.50
#2012-03-12| 801.42
#2012-03-13| 795.07
#2012-03-14| 785.19
#2012-03-15| 793.92
#2012-03-16| 792.98
#2012-03-19| 794.91
#2012-03-20| 791.82
#2012-03-21| 793.00
#2012-03-22| 811.01
#2012-03-23| 811.22
#2012-03-26| 805.94
#2012-03-27| 811.53
#2012-03-28| 807.64
#2012-03-29| 820.99
#2012-03-30| 818.68
#2012-04-02| 813.78
#2012-04-03| 799.73
#2012-04-04| 786.22
#2012-04-05| 786.52
#2012-04-06| .
#2012-04-09| 792.42
#2012-04-10| 799.84
#2012-04-11| 788.89
#2012-04-12| 783.60
#2012-04-13| 790.18
#2012-04-16| 796.64
#2012-04-17| 789.65
#2012-04-18| 792.50
#2012-04-19| 779.96
#2012-04-20| 778.39
#2012-04-23| 792.15
#2012-04-24| 786.73
#2012-04-25| 791.62
#2012-04-26| 801.36
#2012-04-27| 794.72
#2012-04-30| 800.74
#2012-05-01| 796.72
#2012-05-02| 801.06
#2012-05-03| 799.07
#2012-05-04| 804.07
#2012-05-07| 794.69
#2012-05-08| 794.55
#2012-05-09| 790.85
#2012-05-10| 787.75
#2012-05-11| 780.69
#2012-05-14| 767.54
#2012-05-15| 767.93
#2012-05-16| 773.52
#2012-05-17| 767.05
#2012-05-18| 760.27
#2012-05-21| 762.25
#2012-05-22| 757.21
#2012-05-23| 757.32
#2012-05-24| 751.59
#2012-05-25| 765.32
#2012-05-28| .
#2012-05-29| 760.14
#2012-05-30| 766.35
#2012-05-31| 773.90
#2012-06-01| 782.95
#2012-06-04| 782.21
#2012-06-05| 778.79
#2012-06-06| 771.09
#2012-06-07| 776.78
#2012-06-08| 769.59
#2012-06-11| 772.22
#2012-06-12| 764.11
#2012-06-13| 768.55
#2012-06-14| 771.53
#2012-06-15| 777.11
#2012-06-18| 778.00
#2012-06-19| 778.07
#2012-06-20| 787.37
#2012-06-21| 787.36
#2012-06-22| 787.93
#2012-06-25| 797.64
#2012-06-26| 798.17
#2012-06-27| 801.79
#2012-06-28| 821.57
#2012-06-29| 829.74
#2012-07-02| 834.64
#2012-07-03| 841.04
#2012-07-04| .
#2012-07-05| 835.55
#2012-07-06| 832.82
#2012-07-09| 840.67
#2012-07-10| 843.39
#2012-07-11| 836.06
#2012-07-12| 842.44
#2012-07-13| 842.45
#2012-07-16| 847.48
#2012-07-17| 860.25
#2012-07-18| 870.17
#2012-07-19| 872.09
#2012-07-20| 851.78
#2012-07-23| 848.21
#2012-07-24| 847.19
#2012-07-25| 850.58
#2012-07-26| 851.43
#2012-07-27| 842.21
#2012-07-30| 861.70
#2012-07-31| 858.43
#2012-08-01| 863.67
#2012-08-02| 860.79
#2012-08-03| 848.68
#2012-08-06| 863.51
#2012-08-07| 864.89
#2012-08-08| 871.72
#2012-08-09| 871.03
#2012-08-10| 868.97
#2012-08-13| 870.12
#2012-08-14| 874.72
#2012-08-15| 877.20
#2012-08-16| 872.48
#2012-08-17| 866.59
#2012-08-20| 870.11
#2012-08-21| 873.51
#2012-08-22| 880.03
#2012-08-23| 892.73
#2012-08-24| 885.99
#2012-08-27| 888.25
#2012-08-28| 887.27
#2012-08-29| 880.05
#2012-08-30| 872.95
#2012-08-31| 871.68
#2012-09-03| .
#2012-09-04| 862.72
#2012-09-05| 870.38
#2012-09-06| 856.22
#2012-09-07| 873.11
#2012-09-10| 867.31
#2012-09-11| 873.15
#2012-09-12| 886.34
#2012-09-13| 891.02
#2012-09-14| 876.37
#2012-09-17| 870.92
#2012-09-18| 874.16
#2012-09-19| 880.66
#2012-09-20| 877.14
#2012-09-21| 887.13
#2012-09-24| 891.99
#2012-09-25| 895.30
#2012-09-26| 891.11
#2012-09-27| 906.99
#2012-09-28| 897.31
#2012-10-01| 889.12
#2012-10-02| 886.37
#2012-10-03| 866.62
#2012-10-04| 874.45
#2012-10-05| 871.61
#2012-10-08| 877.58
#2012-10-09| 879.03
#2012-10-10| 861.44
#2012-10-11| 858.44
#2012-10-12| 866.15
#2012-10-15| 860.52
#2012-10-16| 862.46
#2012-10-17| 873.35
#2012-10-18| 879.17
#2012-10-19| 874.71
#2012-10-22| 871.71
#2012-10-23| 869.59
#2012-10-24| 864.68
#2012-10-25| 874.37
#2012-10-26| 875.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 874.78
#2012-11-01| 878.86
#2012-11-02| 874.86
#2012-11-05| 876.00
#2012-11-06| 872.70
#2012-11-07| 872.22
#2012-11-08| 865.77
#2012-11-09| 865.04
#2012-11-12| 855.15
#2012-11-13| 852.77
#2012-11-14| 850.17
#2012-11-15| 839.15
#2012-11-16| 841.36
#2012-11-19| 853.63
#2012-11-20| 846.14
#2012-11-21| 843.34
#2012-11-22| .
#2012-11-23| 844.75
#2012-11-26| 845.42
#2012-11-27| 852.08
#2012-11-28| 853.86
#2012-11-29| 852.01
#2012-11-30| 853.96
#2012-12-03| 854.34
#2012-12-04| 861.63
#2012-12-05| 859.92
#2012-12-06| 859.29
#2012-12-07| 858.90
#2012-12-10| 862.58
#2012-12-11| 861.14
#2012-12-12| 851.12
#2012-12-13| 840.15
#2012-12-14| 837.62
#2012-12-17| 840.65
#2012-12-18| 843.33
#2012-12-19| 847.46
#2012-12-20| 843.15
#2012-12-21| 842.61
#2012-12-24| 835.90
#2012-12-25| 837.07
#2012-12-26| 831.39
#2012-12-27| 826.85
#2012-12-28| 822.25
#2012-12-31| 818.73
#2013-01-01| 818.73
#2013-01-02| 812.11
#2013-01-03| 815.20
#2013-01-04| 824.70
#2013-01-07| 829.78
#2013-01-08| 838.27
#2013-01-09| 835.61
#2013-01-10| 844.85
#2013-01-11| 859.79
#2013-01-14| 858.15
#2013-01-15| 883.46
#2013-01-16| 875.66
#2013-01-17| 874.23
#2013-01-18| 879.07
#2013-01-21| 874.72
#2013-01-22| 888.26
#2013-01-23| 879.85
#2013-01-24| 879.72
#2013-01-25| 894.80
#2013-01-28| 896.42
#2013-01-29| 902.30
#2013-01-30| 910.14
#2013-01-31| 908.38
#2013-02-01| 891.28
#2013-02-04| 888.49
#2013-02-05| 869.86
#2013-02-06| 898.55
#2013-02-07| 896.92
#2013-02-08| 890.85
#2013-02-11| 884.22
#2013-02-12| 907.93
#2013-02-13| 901.07
#2013-02-14| 908.20
#2013-02-15| 893.38
#2013-02-18| 905.06
#2013-02-19| 909.13
#2013-02-20| 919.11
#2013-02-21| 923.86
#2013-02-22| 925.57
#2013-02-25| 931.18
#2013-02-26| 936.89
#2013-02-27| 925.22
#2013-02-28| 942.74
#2013-03-01| 942.34
#2013-03-04| 950.22
#2013-03-05| 947.98
#2013-03-06| 957.74
#2013-03-07| 958.95
#2013-03-08| 950.73
#2013-03-11| 957.41
#2013-03-12| 958.54
#2013-03-13| 948.43
#2013-03-14| 955.36
#2013-03-15| 983.01
#2013-03-18| 964.94
#2013-03-19| 979.92
#2013-03-20| 973.20
#2013-03-21| 988.73
#2013-03-22| 977.59
#2013-03-25| 986.21
#2013-03-26| 992.06
#2013-03-27| 997.46
#2013-03-28| 993.18
#2013-03-29| 994.24
#2013-04-01| 961.45
#2013-04-02| 945.36
#2013-04-03| 979.06
#2013-04-04| 978.17
#2013-04-05| 982.22
#2013-04-08| 985.03
#2013-04-09| 984.95
#2013-04-10| 986.56
#2013-04-11| 997.40
#2013-04-12| 999.92
#2013-04-15|1000.30
#2013-04-16|1010.34
#2013-04-17|1022.93
#2013-04-18|1006.28
#2013-04-19| 999.01
#2013-04-22|1012.66
#2013-04-23|1013.80
#2013-04-24|1034.08
#2013-04-25|1039.35
#2013-04-26|1043.15
#2013-04-29|1038.16
#2013-04-30|1049.63
#2013-05-01|1036.88
#2013-05-02|1034.36
#2013-05-03|1024.74
#2013-05-06|1020.92
#2013-05-07|1048.14
#2013-05-08|1059.08
#2013-05-09|1026.83
#2013-05-10| 996.20
#2013-05-13| 992.13
#2013-05-14| 996.83
#2013-05-15|1013.30
#2013-05-16|1011.50
#2013-05-17|1002.49
#2013-05-20| 998.28
#2013-05-21| 994.75
#2013-05-22| 992.19
#2013-05-23| 962.96
#2013-05-24| 965.20
#2013-05-27| 942.11
#2013-05-28| 930.76
#2013-05-29| 956.00
#2013-05-30| 923.29
#2013-05-31| 922.46
#2013-06-03| 915.97
#2013-06-04| 918.34
#2013-06-05| 917.71
#2013-06-06| 904.33
#2013-06-07| 904.95
#2013-06-10| 930.64
#2013-06-11| 945.11
#2013-06-12| 946.99
#2013-06-13| 908.88
#2013-06-14| 928.08
#2013-06-17| 953.73
#2013-06-18| 933.04
#2013-06-19| 958.37
#2013-06-20| 905.04
#2013-06-21| 929.31
#2013-06-24| 913.45
#2013-06-25| 911.52
#2013-06-26| 901.84
#2013-06-27| 916.94
#2013-06-28| 943.56
#2013-07-01| 951.48
#2013-07-02| 955.49
#2013-07-03| 964.93
#2013-07-04| 954.75
#2013-07-05| 955.67
#2013-07-08| 946.63
#2013-07-09| 961.83
#2013-07-10| 969.78
#2013-07-11| 983.98
#2013-07-12| 982.92
#2013-07-15| 978.49
#2013-07-16| 990.68
#2013-07-17| 985.40
#2013-07-18| 990.31
#2013-07-19| 982.04
#2013-07-22| 997.83
#2013-07-23|1003.59
#2013-07-24| 989.30
#2013-07-25| 986.79
#2013-07-26| 977.76
#2013-07-29| 948.44
#2013-07-30| 957.02
#2013-07-31| 930.85
#2013-08-01| 948.84
#2013-08-02| 974.18
#2013-08-05| 965.72
#2013-08-06| 980.63
#2013-08-07| 955.23
#2013-08-08| 952.85
#2013-08-09| 950.31
#2013-08-12| 942.33
#2013-08-13| 943.81
#2013-08-14| 953.40
#2013-08-15| 941.99
#2013-08-16| 943.03
#2013-08-19| 942.38
#2013-08-20| 932.73
#2013-08-21| 922.42
#2013-08-22| 917.41
#2013-08-23| 934.99
#2013-08-26| 934.80
#2013-08-27| 945.56
#2013-08-28| 930.50
#2013-08-29| 920.13
#2013-08-30| 917.58
#2013-09-02| 917.26
#2013-09-03| 932.50
#2013-09-04| 934.38
#2013-09-05| 928.11
#2013-09-06| 928.45
#2013-09-09| 939.61
#2013-09-10| 938.70
#2013-09-11| 938.87
#2013-09-12| 939.21
#2013-09-13| 937.59
#2013-09-16| 942.76
#2013-09-17| 926.92
#2013-09-18| 937.74
#2013-09-19| 940.44
#2013-09-20| 944.27
#2013-09-23| 953.17
#2013-09-24| 953.06
#2013-09-25| 949.09
#2013-09-26| 955.68
#2013-09-27| 962.68
#2013-09-30| 952.96
#2013-10-01| 953.20
#2013-10-02| 948.62
#2013-10-03| 946.81
#2013-10-04| 943.51
#2013-10-07| 929.11
#2013-10-08| 926.36
#2013-10-09| 931.87
#2013-10-10| 946.64
#2013-10-11| 953.77
#2013-10-14| 955.62
#2013-10-15| 953.15
#2013-10-16| 952.32
#2013-10-17| 971.12
#2013-10-18| 970.86
#2013-10-21| 974.15
#2013-10-22| 969.66
#2013-10-23| 970.28
#2013-10-24| 979.05
#2013-10-25| 962.58
#2013-10-28| 971.39
#2013-10-29| 973.11
#2013-10-30| 981.01
#2013-10-31| 983.15
#2013-11-01| 969.52
#2013-11-04| 971.24
#2013-11-05| 976.42
#2013-11-06| 985.32
#2013-11-07| 980.09
#2013-11-08| 981.03
#2013-11-11| 989.87
#2013-11-12| 996.40
#2013-11-13| 993.18
#2013-11-14| 994.54
#2013-11-15|1005.09
#2013-11-18|1009.77
#2013-11-19|1007.87
#2013-11-20|1008.18
#2013-11-21|1004.81
#2013-11-22| 997.96
#2013-11-25|1003.41
#2013-11-26| 999.48
#2013-11-27| 992.07
#2013-11-28|1003.60
#2013-11-29|1002.29
#2013-12-02|1001.30
#2013-12-03|1014.96
#2013-12-04| 993.58
#2013-12-05| 993.90
#2013-12-06| 990.90
#2013-12-09|1001.75
#2013-12-10|1001.99
#2013-12-11|1001.71
#2013-12-12| 982.17
#2013-12-13| 981.67
#2013-12-16| 967.27
#2013-12-17| 972.57
#2013-12-18| 979.34
#2013-12-19| 982.02
#2013-12-20| 975.78
#2013-12-23| 976.72
#2013-12-24| 971.14
#2013-12-25| 969.65
#2013-12-26| 980.32
#2013-12-27| 973.78
#2013-12-30| 980.91
#2013-12-31| 980.26
#2014-01-01| 980.26
#2014-01-02| 981.00
#2014-01-03| 986.17
#2014-01-06| 977.15
#2014-01-07| 975.21
#2014-01-08| 990.66
#2014-01-09| 990.81
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 981.66
#2014-01-15| 989.62
#2014-01-16| 991.70
#2014-01-17| 992.92
#2014-01-20| 987.87
#2014-01-21| 991.43
#2014-01-22| 998.79
#2014-01-23| 993.98
#2014-01-24| 986.42
#2014-01-27| 962.96
#2014-01-28| 960.12
#2014-01-29| 997.71
#2014-01-30| 978.92
#2014-01-31| 990.18
#2014-02-03| 981.22
#2014-02-04| 947.01
#2014-02-05| 956.32
#2014-02-06| 939.23
#2014-02-07| 954.71
#2014-02-10| 972.81
#2014-02-11| 969.44
#2014-02-12| 982.32
#2014-02-13| 970.41
#2014-02-14| 962.54
#2014-02-17| 966.79
#2014-02-18| 985.16
#2014-02-19| 985.34
#2014-02-20| 971.43
#2014-02-21| 994.26
#2014-02-24| 992.72
#2014-02-25|1009.66
#2014-02-26|1010.65
#2014-02-27|1014.28
#2014-02-28|1017.81
#2014-03-03| 997.58
#2014-03-04|1000.26
#2014-03-05|1002.75
#2014-03-06|1006.32
#2014-03-07|1011.77
#2014-03-10|1007.16
#2014-03-11|1015.80
#2014-03-12|1001.21
#2014-03-13|1002.11
#2014-03-14| 971.25
#2014-03-17| 962.02
#2014-03-18| 983.34
#2014-03-19| 988.87
#2014-03-20| 964.88
#2014-03-21| 965.02
#2014-03-24| 976.54
#2014-03-25| 971.99
#2014-03-26| 981.97
#2014-03-27|1003.57
#2014-03-28| 995.27
#2014-03-31| 996.03
#2014-04-01| 979.94
#2014-04-02| 976.42
#2014-04-03| 978.80
#2014-04-04| 979.91
#2014-04-07| 976.85
#2014-04-08| 957.57
#2014-04-09| 945.44
#2014-04-10| 948.78
#2014-04-11| 928.78
#2014-04-14| 925.74
#2014-04-15| 926.39
#2014-04-16| 942.82
#2014-04-17| 946.66
#2014-04-18| 949.11
#2014-04-21| 938.61
#2014-04-22| 936.01
#2014-04-23| 946.84
#2014-04-24| 937.54
#2014-04-25| 949.81
#2014-04-28| 937.64
#2014-04-29| 938.00
#2014-04-30| 950.10
#2014-05-01| 965.18
#2014-05-02| 964.81
#2014-05-05| 966.04
#2014-05-06| 971.37
#2014-05-07| 949.80
#2014-05-08| 966.32
#2014-05-09| 967.26
#2014-05-12| 960.02
#2014-05-13| 967.89
#2014-05-14| 977.06
#2014-05-15| 974.42
#2014-05-16| 957.94
#2014-05-19| 961.33
#2014-05-20| 963.98
#2014-05-21| 964.39
#2014-05-22| 979.88
#2014-05-23| 990.95
#2014-05-26| 992.64
#2014-05-27| 991.85
#2014-05-28| 996.56
#2014-05-29| 996.73
#2014-05-30| 993.60
#2014-06-02|1008.40
#2014-06-03|1010.22
#2014-06-04|1014.75
#2014-06-05|1010.18
#2014-06-06|1008.03
#2014-06-09|1007.53
#2014-06-10|1000.04
#2014-06-11|1010.72
#2014-06-12|1006.15
#2014-06-13|1012.86
#2014-06-16|1008.54
#2014-06-17|1009.52
#2014-06-18|1017.79
#2014-06-19|1034.70
#2014-06-20|1032.05
#2014-06-23|1034.03
#2014-06-24|1037.44
#2014-06-25|1036.10
#2014-06-26|1041.33
#2014-06-27|1036.08
#2014-06-30|1045.33
#2014-07-01|1051.10
#2014-07-02|1052.28
#2014-07-03|1044.79
#2014-07-04|1049.50
#2014-07-07|1046.09
#2014-07-08|1049.89
#2014-07-09|1045.85
#2014-07-10|1041.20
#2014-07-11|1043.85
#2014-07-14|1052.86
#2014-07-15|1057.88
#2014-07-16|1059.24
#2014-07-17|1059.11
#2014-07-18|1049.78
#2014-07-21|1050.51
#2014-07-22|1054.23
#2014-07-23|1054.79
#2014-07-24|1049.14
#2014-07-25|1062.49
#2014-07-28|1064.57
#2014-07-29|1067.32
#2014-07-30|1063.14
#2014-07-31|1062.00
#2014-08-01|1055.82
#2014-08-04|1063.29
#2014-08-05|1056.50
#2014-08-06|1057.30
#2014-08-07|1063.04
#2014-08-08|1043.34
#2014-08-11|1061.02
#2014-08-12|1069.51
#2014-08-13|1061.20
#2014-08-14|1069.62
#2014-08-15|1075.60
#2014-08-18|1081.91
#2014-08-19|1083.38
#2014-08-20|1075.03
#2014-08-21|1079.65
#2014-08-22|1073.18
#2014-08-25|1071.61
#2014-08-26|1070.83
#2014-08-27|1081.62
#2014-08-28|1086.98
#2014-08-29|1083.76
#2014-09-01|1085.01
#2014-09-02|1074.11
#2014-09-03|1073.49
#2014-09-04|1064.43
#2014-09-05|1062.16
#2014-09-08|1059.17
#2014-09-09|1051.19
#2014-09-10|1052.46
#2014-09-11|1055.66
#2014-09-12|1055.93
#2014-09-15|1057.21
#2014-09-16|1056.93
#2014-09-17|1054.78
#2014-09-18|1050.10
#2014-09-19|1056.40
#2014-09-22|1058.24
#2014-09-23|1059.51
#2014-09-24|1063.85
#2014-09-25|1071.62
#2014-09-26|1060.63
#2014-09-29|1065.86
#2014-09-30|1056.27
#2014-10-01|1053.82
#2014-10-02|1040.41
#2014-10-03|1033.09
#2014-10-06|1053.08
#2014-10-07|1060.69
#2014-10-08|1048.55
#2014-10-09|1042.49
#2014-10-10|1035.04
#2014-10-13|1040.44
#2014-10-14|1020.71
#2014-10-15|1034.92
#2014-10-16|1019.20
#2014-10-17| 984.69
#2014-10-20|1024.60
#2014-10-21|1011.46
#2014-10-22|1034.58
#2014-10-23|1017.28
#2014-10-24|1035.52
#2014-10-27|1049.06
#2014-10-28|1050.10
#2014-10-29|1053.41
#2014-10-30|1048.35
#2014-10-31|1056.98
#2014-11-03|1037.68
#2014-11-04|1072.89
#2014-11-05|1071.30
#2014-11-06|1049.18
#2014-11-07|1058.36
#2014-11-10|1050.08
#2014-11-11|1053.50
#2014-11-12|1061.98
#2014-11-13|1059.91
#2014-11-14|1059.86
#2014-11-17|1031.11
#2014-11-18|1047.02
#2014-11-19|1032.81
#2014-11-20|1027.74
#2014-11-21|1031.60
#2014-11-24|1024.37
#2014-11-25|1017.68
#2014-11-26|1018.87
#2014-11-27|1008.29
#2014-11-28|1010.29
#2014-12-01|1024.70
#2014-12-02|1024.62
#2014-12-03|1017.82
#2014-12-04|1021.44
#2014-12-05|1014.87
#2014-12-08|1023.50
#2014-12-09|1039.06
#2014-12-10|1021.87
#2014-12-11|1003.53
#2014-12-12|1018.63
#2014-12-15|1009.87
#2014-12-16|1000.56
#2014-12-17| 998.43
#2014-12-18|1002.53
#2014-12-19|1015.06
#2014-12-22|1017.67
#2014-12-23|1011.05
#2014-12-24|1016.12
#2014-12-25|1015.56
#2014-12-26|1019.66
#2014-12-29|1015.83
#2014-12-30|1010.41
#2014-12-31|1006.03
#2015-01-01|1006.03
#2015-01-02|1003.44
#2015-01-05|1012.02
#2015-01-06| 995.96
#2015-01-07| 992.97
#2015-01-08|1022.56
#2015-01-09|1029.70
#2015-01-12|1031.61
#2015-01-13|1041.92
#2015-01-14|1049.11
#2015-01-15|1067.51
#2015-01-16|1051.94
#2015-01-19|1068.98
#2015-01-20|1082.51
#2015-01-21|1084.47
#2015-01-22|1078.21
#2015-01-23|1072.63
#2015-01-26|1068.73
#2015-01-27|1105.73
#2015-01-28|1108.64
#2015-01-29|1112.18
#2015-01-30|1128.73
#2015-02-02|1138.00
#2015-02-03|1118.68
#2015-02-04|1129.11
#2015-02-05|1119.60
#2015-02-06|1115.97
#2015-02-09|1126.62
#2015-02-10|1116.30
#2015-02-11|1106.05
#2015-02-12|1133.18
#2015-02-13|1129.99
#2015-02-16|1129.00
#2015-02-17|1121.93
#2015-02-18|1138.83
#2015-02-19|1146.42
#2015-02-20|1148.49
#2015-02-23|1155.70
#2015-02-24|1161.99
#2015-02-25|1166.33
#2015-02-26|1164.24
#2015-02-27|1166.04
#2015-03-02|1167.03
#2015-03-03|1192.37
#2015-03-04|1194.84
#2015-03-05|1213.89
#2015-03-06|1227.85
#2015-03-09|1201.13
#2015-03-10|1200.59
#2015-03-11|1209.73
#2015-03-12|1233.04
#2015-03-13|1218.60
#2015-03-16|1201.74
#2015-03-17|1218.72
#2015-03-18|1231.81
#2015-03-19|1226.44
#2015-03-20|1237.19
#2015-03-23|1271.77
#2015-03-24|1287.33
#2015-03-25|1280.64
#2015-03-26|1263.69
#2015-03-27|1257.05
#2015-03-30|1260.10
#2015-03-31|1241.54
#2015-04-01|1221.40
#2015-04-02|1225.95
#2015-04-03|1235.66
#2015-04-06|1239.86
#2015-04-07|1236.16
#2015-04-08|1257.46
#2015-04-09|1268.90
#2015-04-10|1251.91
#2015-04-13|1247.65
#2015-04-14|1259.90
#2015-04-15|1244.43
#2015-04-16|1242.32
#2015-04-17|1237.56
#2015-04-20|1243.81
#2015-04-21|1267.52
#2015-04-22|1273.27
#2015-04-23|1268.03
#2015-04-24|1267.42
#2015-04-27|1266.14
#2015-04-28|1267.59
#2015-04-29|1266.15
#2015-04-30|1227.58
#2015-05-01|1225.59
#2015-05-04|1225.18
#2015-05-05|1226.71
#2015-05-06|1233.18
#2015-05-07|1216.21
#2015-05-08|1209.61
#2015-05-11|1213.88
#2015-05-12|1208.83
#2015-05-13|1225.70
#2015-05-14|1214.22
#2015-05-15|1227.14
#2015-05-18|1226.64
#2015-05-19|1224.98
#2015-05-20|1232.36
#2015-05-21|1228.76
#2015-05-22|1218.18
#2015-05-25|1224.33
#2015-05-26|1206.09
#2015-05-27|1190.28
#2015-05-28|1196.58
#2015-05-29|1190.15
#2015-06-01|1190.86
#2015-06-02|1201.62
#2015-06-03|1192.02
#2015-06-04|1183.97
#2015-06-05|1172.92
#2015-06-08|1167.58
#2015-06-09|1164.23
#2015-06-10|1181.19
#2015-06-11|1182.97
#2015-06-12|1196.75
#2015-06-15|1197.65
#2015-06-16|1188.74
#2015-06-17|1181.69
#2015-06-18|1190.98
#2015-06-19|1193.15
#2015-06-22|1208.14
#2015-06-23|1223.11
#2015-06-24|1222.90
#2015-06-25|1222.29
#2015-06-26|1216.44
#2015-06-29|1193.40
#2015-06-30|1208.03
#2015-07-01|1205.46
#2015-07-02|1225.37
#2015-07-03|1233.00
#2015-07-06|1221.29
#2015-07-07|1254.52
#2015-07-08|1238.62
#2015-07-09|1229.36
#2015-07-10|1228.53
#2015-07-13|1242.92
#2015-07-14|1259.89
#2015-07-15|1275.87
#2015-07-16|1280.62
#2015-07-17|1283.65
#2015-07-20|1280.65
#2015-07-21|1304.62
#2015-07-22|1298.83
#2015-07-23|1315.07
#2015-07-24|1313.87
#2015-07-27|1294.50
#2015-07-28|1280.10
#2015-07-29|1287.55
#2015-07-30|1269.21
#2015-07-31|1281.73
#2015-08-03|1303.82
#2015-08-04|1333.32
#2015-08-05|1343.05
#2015-08-06|1337.39
#2015-08-07|1321.95
#2015-08-10|1342.13
#2015-08-11|1332.51
#2015-08-12|1334.99
#2015-08-13|1345.45
#2015-08-14|1345.26
#2015-08-17|1358.50
#2015-08-18|1362.09
#2015-08-19|1340.02
#2015-08-20|1329.10
#2015-08-21|1301.03
#2015-08-24|1265.50
#2015-08-25|1206.89
#2015-08-26|1243.91
#2015-08-27|1243.72
#2015-08-28|1272.02
#2015-08-31|1271.31
#2015-09-01|1215.70
#2015-09-02|1216.11
#2015-09-03|1231.28
#2015-09-04|1224.98
#2015-09-07|1227.04
#2015-09-08|1158.89
#2015-09-09|1250.52
#2015-09-10|1219.18
#2015-09-11|1229.43
#2015-09-14|1223.71
#2015-09-15|1224.80
#2015-09-16|1217.89
#2015-09-17|1211.31
#2015-09-18|1204.06
#2015-09-21|1198.37
#2015-09-22|1203.26
#2015-09-23|1198.67
#2015-09-24|1176.59
#2015-09-25|1187.22
#2015-09-28|1184.17
#2015-09-29|1111.74
#2015-09-30|1146.03
#2015-10-01|1158.36
#2015-10-02|1147.18
#2015-10-05|1164.54
#2015-10-06|1168.91
#2015-10-07|1156.57
#2015-10-08|1129.86
#2015-10-09|1148.68
#2015-10-12|1152.51
#2015-10-13|1160.75
#2015-10-14|1151.23
#2015-10-15|1187.04
#2015-10-16|1196.01
#2015-10-19|1192.92
#2015-10-20|1196.60
#2015-10-21|1199.54
#2015-10-22|1172.86
#2015-10-23|1184.07
#2015-10-26|1200.54
#2015-10-27|1209.82
#2015-10-28|1219.89
#2015-10-29|1229.66
#2015-10-30|1263.08
#2015-11-02|1239.61
#2015-11-03|1234.50
#2015-11-04|1248.25
#2015-11-05|1262.71
#2015-11-06|1262.70
#2015-11-09|1282.34
#2015-11-10|1297.59
#2015-11-11|1303.02
#2015-11-12|1303.70
#2015-11-13|1303.77
#2015-11-16|1297.66
#2015-11-17|1298.96
#2015-11-18|1302.39
#2015-11-19|1319.70
#2015-11-20|1328.97
#2015-11-23|1327.13
#2015-11-24|1344.75
#2015-11-25|1336.07
#2015-11-26|1347.58
#2015-11-27|1338.86
#2015-11-30|1310.54
#2015-12-01|1333.01
#2015-12-02|1329.96
#2015-12-03|1334.08
#2015-12-04|1303.09
#2015-12-07|1315.60
#2015-12-08|1306.11
#2015-12-09|1293.76
#2015-12-10|1282.91
#2015-12-11|1313.24
#2015-12-14|1301.08
#2015-12-15|1273.67
#2015-12-16|1303.44
#2015-12-17|1324.89
#2015-12-18|1335.65
#2015-12-21|1329.95
#2015-12-22|1332.85
#2015-12-23|1331.80
#2015-12-24|1313.70
#2015-12-25|1323.04
#2015-12-28|1329.16
#2015-12-29|1352.61
#2015-12-30|1349.94
#2015-12-31|1353.03
#2016-01-01|1353.03
#2016-01-04|1329.86
#2016-01-05|1319.59
#2016-01-06|1332.97
#2016-01-07|1330.30
#2016-01-08|1326.43
#2016-01-11|1330.61
#2016-01-12|1280.40
#2016-01-13|1300.78
#2016-01-14|1259.77
#2016-01-15|1274.75
#2016-01-18|1252.88
#2016-01-19|1248.26
#2016-01-20|1231.68
#2016-01-21|1195.37
#2016-01-22|1245.76
#2016-01-25|1266.23
#2016-01-26|1261.30
#2016-01-27|1278.98
#2016-01-28|1277.29
#2016-01-29|1266.67
#2016-02-01|1297.77
#2016-02-02|1341.25
#2016-02-03|1344.53
#2016-02-04|1318.15
#2016-02-05|1314.63
#2016-02-08|1349.06
#2016-02-09|1294.47
#2016-02-10|1249.38
#2016-02-11|1278.97
#2016-02-12|1202.54
#2016-02-15|1267.90
#2016-02-16|1270.42
#2016-02-17|1227.49
#2016-02-18|1272.99
#2016-02-19|1277.77
#2016-02-22|1292.29
#2016-02-23|1294.42
#2016-02-24|1301.77
#2016-02-25|1305.75
#2016-02-26|1298.70
#2016-02-29|1307.97
#2016-03-01|1313.38
#2016-03-02|1356.26
#2016-03-03|1361.30
#2016-03-04|1337.89
#2016-03-07|1334.41
#2016-03-08|1327.46
#2016-03-09|1312.81
#2016-03-10|1326.63
#2016-03-11|1324.94
#2016-03-14|1336.70
#2016-03-15|1345.51
#2016-03-16|1318.69
#2016-03-17|1347.45
#2016-03-18|1320.85
#2016-03-21|1318.24
#2016-03-22|1352.96
#2016-03-23|1340.12
#2016-03-24|1352.05
#2016-03-25|1348.65
#2016-03-28|1364.83
#2016-03-29|1358.25
#2016-03-30|1359.50
#2016-03-31|1339.04
#2016-04-01|1288.91
#2016-04-04|1315.95
#2016-04-05|1310.06
#2016-04-06|1314.70
#2016-04-07|1371.78
#2016-04-08|1379.15
#2016-04-11|1383.23
#2016-04-12|1385.03
#2016-04-13|1409.72
#2016-04-14|1441.24
#2016-04-15|1441.85
#2016-04-18|1406.31
#2016-04-19|1427.38
#2016-04-20|1434.66
#2016-04-21|1463.23
#2016-04-22|1440.68
#2016-04-25|1440.54
#2016-04-26|1438.94
#2016-04-27|1423.56
#2016-04-28|1417.07
#2016-04-29|1437.79
#2016-05-02|1404.24
#2016-05-03|1408.53
#2016-05-04|1399.31
#2016-05-05|1393.06
#2016-05-06|1404.88
#2016-05-09|1395.22
#2016-05-10|1418.57
#2016-05-11|1409.60
#2016-05-12|1402.63
#2016-05-13|1403.35
#2016-05-16|1400.38
#2016-05-17|1426.27
#2016-05-18|1410.16
#2016-05-19|1408.76
#2016-05-20|1404.06
#2016-05-23|1415.69
#2016-05-24|1408.47
#2016-05-25|1391.58
#2016-05-26|1413.21
#2016-05-27|1411.94
#2016-05-30|1414.98
#2016-05-31|1420.55
#2016-06-01|1413.29
#2016-06-02|1405.31
#2016-06-03|1438.98
#2016-06-06|1430.14
#2016-06-07|1441.34
#2016-06-08|1462.65
#2016-06-09|1459.42
#2016-06-10|1453.48
#2016-06-13|1418.07
#2016-06-14|1401.46
#2016-06-15|1408.71
#2016-06-16|1387.15
#2016-06-17|1387.49
#2016-06-20|1408.18
#2016-06-21|1440.49
#2016-06-22|1433.60
#2016-06-23|1417.91
#2016-06-24|1361.76
#2016-06-27|1434.22
#2016-06-28|1432.26
#2016-06-29|1456.75
#2016-06-30|1442.13
#2016-07-01|1467.93
#2016-07-04|1474.01
#2016-07-05|1480.49
#2016-07-06|1468.82
#2016-07-07|1467.26
#2016-07-08|1447.43
#2016-07-11|1457.09
#2016-07-12|1447.91
#2016-07-13|1447.18
#2016-07-14|1443.71
#2016-07-15|1409.81
#2016-07-18|1409.01
#2016-07-19|1433.52
#2016-07-20|1438.65
#2016-07-21|1428.08
#2016-07-22|1431.08
#2016-07-25|1433.12
#2016-07-26|1440.00
#2016-07-27|1424.94
#2016-07-28|1416.44
#2016-07-29|1460.75
#2016-08-01|1484.93
#2016-08-02|1488.83
#2016-08-03|1450.84
#2016-08-04|1441.60
#2016-08-05|1417.99
#2016-08-08|1392.06
#2016-08-09|1420.09
#2016-08-10|1421.74
#2016-08-11|1420.90
#2016-08-12|1451.30
#2016-08-15|1421.25
#2016-08-16|1407.82
#2016-08-17|1400.82
#2016-08-18|1360.30
#2016-08-19|1344.87
#2016-08-22|1352.58
#2016-08-23|1375.30
#2016-08-24|1378.17
#2016-08-25|1367.09
#2016-08-26|1340.15
#2016-08-29|1330.84
#2016-08-30|1323.67
#2016-08-31|1310.65
#2016-09-01|1330.11
#2016-09-02|1325.95
#2016-09-05|1335.56
#2016-09-06|1359.40
#2016-09-07|1371.58
#2016-09-08|1373.46
#2016-09-09|1354.96
#2016-09-12|1352.81
#2016-09-13|1366.02
#2016-09-14|1353.63
#2016-09-15|1345.17
#2016-09-16|1363.89
#2016-09-19|1370.33
#2016-09-20|1376.02
#2016-09-21|1422.15
#2016-09-22|1420.88
#2016-09-23|1423.22
#2016-09-26|1427.65
#2016-09-27|1452.26
#2016-09-28|1442.36
#2016-09-29|1430.70
#2016-09-30|1418.88
#2016-10-03|1423.82
#2016-10-04|1418.17
#2016-10-05|1405.50
#2016-10-06|1405.64
#2016-10-07|1414.14
#2016-10-10|1408.07
#2016-10-11|1412.12
#2016-10-12|1393.75
#2016-10-13|1405.34
#2016-10-14|1378.30
#2016-10-17|1381.91
#2016-10-18|1391.68
#2016-10-19|1398.84
#2016-10-20|1392.80
#2016-10-21|1381.21
#2016-10-24|1383.10
#2016-10-25|1381.88
#2016-10-26|1390.59
#2016-10-27|1374.79
#2016-10-28|1381.35
#2016-10-31|1375.20
#2016-11-01|1372.51
#2016-11-02|1363.87
#2016-11-03|1364.80
#2016-11-04|1335.53
#2016-11-07|1324.36
#2016-11-08|1308.23
#2016-11-09|1272.46
#2016-11-10|1323.68
#2016-11-11|1326.57
#2016-11-14|1300.54
#2016-11-15|1309.53
#2016-11-16|1317.93
#2016-11-17|1323.51
#2016-11-18|1295.30
#2016-11-21|1303.88
#2016-11-22|1304.98
#2016-11-23|1286.20
#2016-11-24|1265.43
#2016-11-25|1274.60
#2016-11-28|1279.36
#2016-11-29|1271.20
#2016-11-30|1248.24
#2016-12-01|1238.59
#2016-12-02|1235.56
#2016-12-05|1220.65
#2016-12-06|1221.95
#2016-12-07|1216.94
#2016-12-08|1194.08
#2016-12-09|1205.73
#2016-12-12|1222.47
#2016-12-13|1257.47
#2016-12-14|1249.79
#2016-12-15|1213.80
#2016-12-16|1220.20
#2016-12-19|1248.07
#2016-12-20|1247.02
#2016-12-21|1239.32
#2016-12-22|1236.17
#2016-12-23|1239.07
#2016-12-26|1253.88
#2016-12-27|1254.47
#2016-12-28|1249.66
#2016-12-29|1255.23
#2016-12-30|1263.98
#2017-01-02|1263.98
#2017-01-03|1249.09
#2017-01-04|1269.94
#2017-01-05|1298.78
#2017-01-06|1295.60
#2017-01-09|1295.76
#2017-01-10|1316.72
#2017-01-11|1305.62
#2017-01-12|1301.64
#2017-01-13|1303.21
#2017-01-16|1302.92
#2017-01-17|1295.89
#2017-01-18|1285.68
#2017-01-19|1266.61
#2017-01-20|1265.64
#2017-01-23|1269.32
#2017-01-24|1262.43
#2017-01-25|1265.73
#2017-01-26|1263.40
#2017-01-27|1260.05
#2017-01-30|1273.09
#2017-01-31|1271.99
#2017-02-01|1264.56
#2017-02-02|1279.93
#2017-02-03|1291.69
#2017-02-06|1295.45
#2017-02-07|1293.89
#2017-02-08|1305.77
#2017-02-09|1289.78
#2017-02-10|1309.64
#2017-02-13|1316.42
#2017-02-14|1286.04
#2017-02-15|1292.66
#2017-02-16|1303.73
#2017-02-17|1308.34
#2017-02-20|1300.81
#2017-02-21|1302.18
#2017-02-22|1308.81
#2017-02-23|1325.35
#2017-02-24|1325.08
#2017-02-27|1319.85
#2017-02-28|1315.35
#2017-03-01|1308.36
#2017-03-02|1310.86
#2017-03-03|1304.50
#2017-03-06|1306.39
#2017-03-07|1303.94
#2017-03-08|1285.65
#2017-03-09|1285.82
#2017-03-10|1307.77
#2017-03-13|1314.83
#2017-03-14|1316.31
#2017-03-15|1315.34
#2017-03-16|1329.31
#2017-03-17|1321.65
#2017-03-20|1322.65
#2017-03-21|1329.19
#2017-03-22|1319.39
#2017-03-23|1324.32
#2017-03-24|1338.71
#2017-03-27|1332.89
#2017-03-28|1354.32
#2017-03-29|1350.89
#2017-03-30|1337.12
#2017-03-31|1318.52
#2017-04-03|1335.21
#2017-04-04|1339.98
#2017-04-05|1333.37
#2017-04-06|1321.83
#2017-04-07|1332.62
#2017-04-10|1321.88
#2017-04-11|1341.36
#2017-04-12|1335.43
#2017-04-13|1333.20
#2017-04-14|1316.69
#2017-04-17|1342.82
#2017-04-18|1341.15
#2017-04-19|1340.50
#2017-04-20|1326.50
#2017-04-21|1345.44
#2017-04-24|1355.59
#2017-04-25|1345.24
#2017-04-26|1337.08
#2017-04-27|1337.02
#2017-04-28|1332.38
#2017-05-01|1331.20
#2017-05-02|1336.47
#2017-05-03|1334.03
#2017-05-04|1329.53
#2017-05-05|1330.48
#2017-05-08|1351.46
#2017-05-09|1340.67
#2017-05-10|1346.39
#2017-05-11|1342.04
#2017-05-12|1348.36
#2017-05-15|1351.96
#2017-05-16|1360.33
#2017-05-17|1378.09
#2017-05-18|1373.83
#2017-05-19|1361.38
#2017-05-22|1365.53
#2017-05-23|1368.06
#2017-05-24|1357.00
#2017-05-25|1359.02
#2017-05-26|1360.59
#2017-05-29|1358.11
#2017-05-30|1358.16
#2017-05-31|1358.08
#2017-06-01|1365.50
#2017-06-02|1382.17
#2017-06-05|1390.83
#2017-06-06|1375.49
#2017-06-07|1369.76
#2017-06-08|1354.34
#2017-06-09|1338.23
#2017-06-12|1352.52
#2017-06-13|1351.59
#2017-06-14|1366.30
#2017-06-15|1357.06
#2017-06-16|1363.94
#2017-06-19|1369.18
#2017-06-20|1365.45
#2017-06-21|1367.46
#2017-06-22|1378.05
#2017-06-23|1382.83
#2017-06-26|1384.96
#2017-06-27|1373.26
#2017-06-28|1365.87
#2017-06-29|1363.08
#2017-06-30|1359.68
#2017-07-03|1345.28
#2017-07-04|1340.78
#2017-07-05|1333.06
#2017-07-06|1335.44
#2017-07-07|1316.46
#2017-07-10|1319.30
#2017-07-11|1323.98
#2017-07-12|1335.06
#2017-07-13|1332.61
#2017-07-14|1341.95
#2017-07-17|1339.81
#2017-07-18|1342.70
#2017-07-19|1348.35
#2017-07-20|1360.99
#2017-07-21|1362.93
#2017-07-24|1349.42
#2017-07-25|1341.22
#2017-07-26|1337.95
#2017-07-27|1340.78
#2017-07-28|1350.43
#2017-07-31|1362.16
#2017-08-01|1369.27
#2017-08-02|1367.63
#2017-08-03|1371.77
#2017-08-04|1361.42
#2017-08-07|1366.49
#2017-08-08|1353.92
#2017-08-09|1352.02
#2017-08-10|1359.80
#2017-08-11|1362.54
#2017-08-14|1338.39
#2017-08-15|1337.06
#2017-08-16|1339.46
#2017-08-17|1346.98
#2017-08-18|1350.81
#2017-08-21|1347.44
#2017-08-22|1335.15
#2017-08-23|1343.84
#2017-08-24|1332.92
#2017-08-25|1340.13
#2017-08-28|1352.93
#2017-08-29|1361.30
#2017-08-30|1355.04
#2017-08-31|1369.22
#2017-09-01|1372.45
#2017-09-04|1366.05
#2017-09-05|1366.15
#2017-09-06|1365.23
#2017-09-07|1373.09
#2017-09-08|1382.11
#2017-09-11|1395.04
#2017-09-12|1387.73
#2017-09-13|1378.22
#2017-09-14|1375.68
#2017-09-15|1378.44
#2017-09-18|1371.95
#2017-09-19|1387.49
#2017-09-20|1375.25
#2017-09-21|1362.01
#2017-09-22|1367.09
#2017-09-25|1379.80
#2017-09-26|1375.45
#2017-09-27|1370.77
#2017-09-28|1372.67
#2017-09-29|1382.88
#2017-10-02|1382.16
#2017-10-03|1398.94
#2017-10-04|1398.83
#2017-10-05|1398.76
#2017-10-06|1391.67
#2017-10-09|1393.22
#2017-10-10|1402.52
#2017-10-11|1404.83
#2017-10-12|1404.63
#2017-10-13|1414.15
#2017-10-16|1422.16
#2017-10-17|1419.38
#2017-10-18|1424.61
#2017-10-19|1440.00
#2017-10-20|1434.79
#2017-10-23|1437.35
#2017-10-24|1443.22
#2017-10-25|1430.99
#2017-10-26|1425.69
#2017-10-27|1447.90
#2017-10-30|1446.80
#2017-10-31|1437.45
#2017-11-01|1444.68
#2017-11-02|1451.58
#2017-11-03|1446.37
#2017-11-06|1446.68
#2017-11-07|1463.19
#2017-11-08|1466.99
#2017-11-09|1457.24
#2017-11-10|1462.72
#2017-11-13|1449.02
#2017-11-14|1449.05
#2017-11-15|1438.78
#2017-11-16|1463.63
#2017-11-17|1475.37
#2017-11-20|1466.50
#2017-11-21|1461.79
#2017-11-22|1469.13
#2017-11-23|1474.08
#2017-11-24|1469.85
#2017-11-27|1472.77
#2017-11-28|1481.16
#2017-11-29|1476.74
#2017-11-30|1492.52
#2017-12-01|1484.04
#2017-12-04|1476.24
#2017-12-05|1469.63
#2017-12-06|1450.26
#2017-12-07|1461.00
#2017-12-08|1466.55
#2017-12-11|1480.27
#2017-12-12|1471.80
#2017-12-13|1493.35
#2017-12-14|1504.77
#2017-12-15|1501.56
#2017-12-18|1524.71
#2017-12-19|1514.75
#2017-12-20|1514.32
#2017-12-21|1511.10
#2017-12-22|1494.56
#2017-12-25|1501.50
#2017-12-26|1503.54
#2017-12-27|1499.24
#2017-12-28|1504.73
#2017-12-29|1508.13
#2018-01-01|1508.13
#2018-01-02|1514.92
#2018-01-03|1511.55
#2018-01-04|1544.14
#2018-01-05|1550.74
#2018-01-08|1554.17
#2018-01-09|1565.33
#2018-01-10|1576.73
#2018-01-11|1559.68
#2018-01-12|1542.10
#2018-01-15|1560.19
#2018-01-16|1560.78
#2018-01-17|1545.98
#2018-01-18|1535.02
#2018-01-19|1545.11
#2018-01-22|1557.53
#2018-01-23|1585.61
#2018-01-24|1603.66
#2018-01-25|1599.81
#2018-01-26|1611.09
#2018-01-29|1596.41
#2018-01-30|1582.88
#2018-01-31|1570.45
#2018-02-01|1606.90
#2018-02-02|1591.81
#2018-02-05|1566.35
#2018-02-06|1504.61
#2018-02-07|1527.67
#2018-02-08|1549.72
#2018-02-09|1535.43
#2018-02-12|1537.41
#2018-02-13|1538.56
#2018-02-14|1550.67
#2018-02-15|1572.36
#2018-02-16|1595.97
#2018-02-19|1613.28
#2018-02-20|1595.24
#2018-02-21|1577.43
#2018-02-22|1583.50
#2018-02-23|1594.71
#2018-02-26|1624.80
#2018-02-27|1631.74
#2018-02-28|1634.18
#2018-03-01|1597.38
#2018-03-02|1587.26
#2018-03-05|1582.75
#2018-03-06|1604.09
#2018-03-07|1598.06
#2018-03-08|1619.82
#2018-03-09|1605.47
#2018-03-12|1633.90
#2018-03-13|1647.20
#2018-03-14|1646.32
#2018-03-15|1649.44
#2018-03-16|1650.34
#2018-03-19|1649.46
#2018-03-20|1621.52
#2018-03-21|1622.82
#2018-03-22|1666.79
#2018-03-23|1608.24
#2018-03-26|1618.49
#2018-03-27|1638.79
#2018-03-28|1636.48
#2018-03-29|1632.93
#2018-03-30|1637.82
#2018-04-02|1623.88
#2018-04-03|1622.76
#2018-04-04|1631.80
#2018-04-05|1648.89
#2018-04-06|1650.67
#2018-04-09|1663.62
#2018-04-10|1637.20
#2018-04-11|1610.85
#2018-04-12|1602.48
#2018-04-13|1588.28
#2018-04-16|1625.80
#2018-04-17|1623.00
#2018-04-18|1631.10
#2018-04-19|1627.07
#2018-04-20|1614.77
#2018-04-23|1588.57
#2018-04-24|1584.52
#2018-04-25|1585.59
#2018-04-26|1588.64
#2018-04-27|1615.45
#2018-04-30|1610.44
#2018-05-01|1612.93
#2018-05-02|1595.86
#2018-05-03|1609.47
#2018-05-04|1608.44
#2018-05-07|1614.42
#2018-05-08|1628.62
#2018-05-09|1584.08
#2018-05-10|1593.47
#2018-05-11|1614.95
#2018-05-14|1627.46
#2018-05-15|1611.29
#2018-05-16|1622.63
#2018-05-17|1632.38
#2018-05-18|1641.36
#2018-05-21|1633.95
#2018-05-22|1629.92
#2018-05-23|1635.07
#2018-05-24|1649.11
#2018-05-25|1641.56
#2018-05-28|1629.93
#2018-05-29|1638.90
#2018-05-30|1617.77
#2018-05-31|1639.13
#2018-06-01|1628.47
#2018-06-04|1643.98
#2018-06-05|1640.21
#2018-06-06|1634.92
#2018-06-07|1635.45
#2018-06-08|1636.68
#2018-06-11|1637.13
#2018-06-12|1648.62
#2018-06-13|1657.60
#2018-06-14|1644.81
#2018-06-15|1668.95
#2018-06-18|1663.86
#2018-06-19|1647.51
#2018-06-20|1672.21
#2018-06-21|1681.21
#2018-06-22|1682.78
#2018-06-25|1673.82
#2018-06-26|1670.77
#2018-06-27|1659.37
#2018-06-28|1640.06
#2018-06-29|1642.04
#2018-07-02|1598.49
#2018-07-03|1600.87
#2018-07-04|1611.09
#2018-07-05|1608.90
#2018-07-06|1639.88
#2018-07-09|1666.66
#2018-07-10|1652.47
#2018-07-11|1634.88
#2018-07-12|1647.43
#2018-07-13|1668.56
#2018-07-16|1668.71
#2018-07-17|1683.30
#2018-07-18|1691.77
#2018-07-19|1681.76
#2018-07-20|1705.35
#2018-07-23|1703.77
#2018-07-24|1702.67
#2018-07-25|1708.92
#2018-07-26|1700.90
#2018-07-27|1710.02
#2018-07-30|1684.88
#2018-07-31|1671.13
#2018-08-01|1692.58
#2018-08-02|1677.20
#2018-08-03|1673.69
#2018-08-06|1662.48
#2018-08-07|1666.30
#2018-08-08|1663.27
#2018-08-09|1656.44
#2018-08-10|1645.74
#2018-08-13|1623.64
#2018-08-14|1645.90
#2018-08-15|1645.94
#2018-08-16|1634.37
#2018-08-17|1649.79
#2018-08-20|1638.81
#2018-08-21|1648.77
#2018-08-22|1648.23
#2018-08-23|1640.79
#2018-08-24|1665.63
#2018-08-27|1676.60
#2018-08-28|1668.99
#2018-08-29|1671.77
#2018-08-30|1672.58
#2018-08-31|1697.44
#2018-09-03|1690.22
#2018-09-04|1689.03
#2018-09-05|1670.46
#2018-09-06|1668.03
#2018-09-07|1665.95
#2018-09-10|1684.90
#2018-09-11|1714.36
#2018-09-12|1711.63
#2018-09-13|1718.96
#2018-09-14|1713.46
#2018-09-17|1715.76
#2018-09-18|1743.48
#2018-09-19|1761.89
#2018-09-20|1761.75
#2018-09-21|1758.19
#2018-09-24|1758.19
#2018-09-25|1772.57
#2018-09-26|1802.75
#2018-09-27|1790.76
#2018-09-28|1807.65
#2018-10-01|1797.74
#2018-10-02|1826.13
#2018-10-03|1822.67
#2018-10-04|1798.66
#2018-10-05|1787.26
#2018-10-08|1797.22
#2018-10-09|1765.13
#2018-10-10|1780.45
#2018-10-11|1721.56
#2018-10-12|1709.09
#2018-10-15|1698.74
#2018-10-16|1701.73
#2018-10-17|1729.88
#2018-10-18|1724.49
#2018-10-19|1730.42
#2018-10-22|1713.48
#2018-10-23|1671.85
#2018-10-24|1668.54
#2018-10-25|1603.38
#2018-10-26|1616.92
#2018-10-29|1588.73
#2018-10-30|1604.59
#2018-10-31|1631.23
#2018-11-01|1598.81
#2018-11-02|1636.73
#2018-11-05|1620.49
#2018-11-06|1659.89
#2018-11-07|1649.10
#2018-11-08|1672.03
#2018-11-09|1665.58
#2018-11-12|1670.93
#2018-11-13|1636.61
#2018-11-14|1630.42
#2018-11-15|1629.64
#2018-11-16|1636.22
#2018-11-19|1664.61
#2018-11-20|1635.11
#2018-11-21|1612.92
#2018-11-22|1636.53
#2018-11-23|1639.43
#2018-11-26|1622.31
#2018-11-27|1602.90
#2018-11-28|1617.01
#2018-11-29|1643.93
#2018-11-30|1677.48
#2018-12-03|1683.27
#2018-12-04|1655.00
#2018-12-05|1659.59
#2018-12-06|1622.25
#2018-12-07|1633.35
#2018-12-10|1596.83
#2018-12-11|1570.63
#2018-12-12|1618.79
#2018-12-13|1635.40
#2018-12-14|1610.00
#2018-12-17|1609.42
#2018-12-18|1561.53
#2018-12-19|1552.14
#2018-12-20|1527.25
#2018-12-21|1507.69
#2018-12-24|1516.21
#2018-12-25|1414.51
#2018-12-26|1443.17
#2018-12-27|1508.98
#2018-12-28|1483.85
#2018-12-31|1493.39
#2019-01-01|1493.39
#2019-01-02|1499.13
#2019-01-03|1523.24
#2019-01-04|1500.28
#2019-01-07|1533.99
#2019-01-08|1543.53
#2019-01-09|1591.54
#2019-01-10|1568.34
#2019-01-11|1570.56
#2019-01-14|1571.87
#2019-01-15|1579.82
#2019-01-16|1574.80
#2019-01-17|1578.26
#2019-01-18|1590.74
#2019-01-21|1598.52
#2019-01-22|1594.64
#2019-01-23|1585.03
#2019-01-24|1591.66
#2019-01-25|1580.58
#2019-01-28|1575.20
#2019-01-29|1589.78
#2019-01-30|1578.21
#2019-01-31|1588.47
#2019-02-01|1616.25
#2019-02-04|1629.82
#2019-02-05|1606.27
#2019-02-06|1606.68
#2019-02-07|1590.28
#2019-02-08|1569.50
#2019-02-11|1559.97
#2019-02-12|1600.93
#2019-02-13|1604.97
#2019-02-14|1612.69
#2019-02-15|1611.73
#2019-02-18|1631.92
#2019-02-19|1635.67
#2019-02-20|1645.10
#2019-02-21|1650.40
#2019-02-22|1643.47
#2019-02-25|1650.30
#2019-02-26|1666.31
#2019-02-27|1686.94
#2019-02-28|1665.85
#2019-03-01|1683.93
#2019-03-04|1712.80
#2019-03-05|1702.54
#2019-03-06|1692.84
#2019-03-07|1681.95
#2019-03-08|1664.74
#2019-03-11|1665.93
#2019-03-12|1696.46
#2019-03-13|1688.17
#2019-03-14|1675.30
#2019-03-15|1699.33
#2019-03-18|1706.01
#2019-03-19|1698.67
#2019-03-20|1696.89
#2019-03-21|1705.69
#2019-03-22|1682.52
#2019-03-25|1614.59
#2019-03-26|1656.01
#2019-03-27|1676.49
#2019-03-28|1636.53
#2019-03-29|1662.33
#2019-04-01|1680.01
#2019-04-02|1665.42
#2019-04-03|1661.12
#2019-04-04|1646.54
#2019-04-05|1641.91
#2019-04-08|1643.83
#2019-04-09|1644.08
#2019-04-10|1634.68
#2019-04-11|1631.46
#2019-04-12|1599.91
#2019-04-15|1614.32
#2019-04-16|1610.43
#2019-04-17|1597.25
#2019-04-18|1547.23
#2019-04-19|1546.97
#2019-04-22|1556.66
#2019-04-23|1570.45
#2019-04-24|1580.24
#2019-04-25|1591.57
#2019-04-26|1601.81
#2019-04-29|1598.08
#2019-04-30|1604.40
#2019-05-01|1607.28
#2019-05-02|1602.09
#2019-05-03|1606.27
#2019-05-06|1611.56
#2019-05-07|1647.74
#2019-05-08|1615.82
#2019-05-09|1613.27
#2019-05-10|1624.79
#2019-05-13|1619.69
#2019-05-14|1616.14
#2019-05-15|1593.26
#2019-05-16|1586.42
#2019-05-17|1607.90
#2019-05-20|1613.33
#2019-05-21|1597.98
#2019-05-22|1593.68
#2019-05-23|1608.47
#2019-05-24|1612.83
#2019-05-27|1621.56
#2019-05-28|1622.15
#2019-05-29|1600.18
#2019-05-30|1567.67
#2019-05-31|1565.69
#2019-06-03|1558.78
#2019-06-04|1560.87
#2019-06-05|1603.65
#2019-06-06|1597.61
#2019-06-07|1609.60
#2019-06-10|1625.75
#2019-06-11|1624.85
#2019-06-12|1620.33
#2019-06-13|1609.14
#2019-06-14|1612.15
#2019-06-17|1595.57
#2019-06-18|1588.02
#2019-06-19|1612.64
#2019-06-20|1629.05
#2019-06-21|1592.23
#2019-06-24|1606.16
#2019-06-25|1607.18
#2019-06-26|1597.14
#2019-06-27|1593.92
#2019-06-28|1602.48
#2019-07-01|1633.09
#2019-07-02|1643.45
#2019-07-03|1642.45
#2019-07-04|1647.43
#2019-07-05|1641.13
#2019-07-08|1611.17
#2019-07-09|1616.48
#2019-07-10|1626.76
#2019-07-11|1635.87
#2019-07-12|1641.19
#2019-07-15|1641.80
#2019-07-16|1625.91
#2019-07-17|1623.26
#2019-07-18|1601.29
#2019-07-19|1636.51
#2019-07-22|1613.92
#2019-07-23|1619.26
#2019-07-24|1618.18
#2019-07-25|1603.41
#2019-07-26|1609.93
#2019-07-29|1611.70
#2019-07-30|1626.45
#2019-07-31|1634.84
#2019-08-01|1653.20
#2019-08-02|1660.75
#2019-08-05|1637.41
#2019-08-06|1625.51
#2019-08-07|1643.69
#2019-08-08|1644.87
#2019-08-09|1671.60
#2019-08-12|1677.15
#2019-08-13|1639.39
#2019-08-14|1665.59
#2019-08-15|1642.13
#2019-08-16|1642.83
#2019-08-19|1646.38
#2019-08-20|1666.25
#2019-08-21|1651.01
#2019-08-22|1646.89
#2019-08-23|1650.74
#2019-08-26|1619.47
#2019-08-27|1632.49
#2019-08-28|1625.32
#2019-08-29|1619.67
#2019-08-30|1650.02
#2019-09-02|1639.43
#2019-09-03|1648.83
#2019-09-04|1654.84
#2019-09-05|1666.29
#2019-09-06|1670.40
#2019-09-09|1685.03
#2019-09-10|1650.97
#2019-09-11|1659.99
#2019-09-12|1664.41
#2019-09-13|1684.84
#2019-09-16|1685.62
#2019-09-17|1688.38
#2019-09-18|1679.49
#2019-09-19|1699.57
#2019-09-20|1709.52
#2019-09-23|1717.96
#2019-09-24|1724.73
#2019-09-25|1733.30
#2019-09-26|1724.51
#2019-09-27|1713.64
#2019-09-30|1689.38
#2019-10-01|1694.48
#2019-10-02|1689.01
#2019-10-03|1670.89
#2019-10-04|1672.24
#2019-10-07|1671.82
#2019-10-08|1693.43
#2019-10-09|1677.22
#2019-10-10|1665.17
#2019-10-11|1670.17
#2019-10-14|1672.79
#2019-10-15|1706.04
#2019-10-16|1723.15
#2019-10-17|1722.35
#2019-10-18|1718.41
#2019-10-21|1707.92
#2019-10-22|1707.77
#2019-10-23|1732.86
#2019-10-24|1750.93
#2019-10-25|1782.50
#2019-10-28|1773.17
#2019-10-29|1793.19
#2019-10-30|1811.84
#2019-10-31|1830.46
#2019-11-01|1809.55
#2019-11-04|1803.46
#2019-11-05|1814.42
#2019-11-06|1817.91
#2019-11-07|1834.24
#2019-11-08|1855.95
#2019-11-11|1848.83
#2019-11-12|1846.70
#2019-11-13|1842.12
#2019-11-14|1838.31
#2019-11-15|1855.01
#2019-11-18|1881.91
#2019-11-19|1905.52
#2019-11-20|1912.91
#2019-11-21|1906.34
#2019-11-22|1904.71
#2019-11-25|1909.21
#2019-11-26|1912.78
#2019-11-27|1909.27
#2019-11-28|1912.66
#2019-11-29|1896.92
#2019-12-02|1925.97
#2019-12-03|1927.53
#2019-12-04|1904.13
#2019-12-05|1921.40
#2019-12-06|1922.41
#2019-12-09|1913.40
#2019-12-10|1924.41
#2019-12-11|1913.32
#2019-12-12|1895.54
#2019-12-13|1927.14
#2019-12-16|1906.93
#2019-12-17|1947.66
#2019-12-18|1928.92
#2019-12-19|1935.37
#2019-12-20|1926.69
#2019-12-23|1940.52
#2019-12-24|1940.67
#2019-12-25|1940.81
#2019-12-26|1943.74
#2019-12-27|1942.06
#2019-12-30|1942.65
#2019-12-31|1948.19
#2020-01-01|1948.19
#2020-01-02|1955.38
#2020-01-03|1959.91
#2020-01-06|1915.26
#2020-01-07|1945.29
#2020-01-08|1919.92
#2020-01-09|1940.87
#2020-01-10|1961.07
#2020-01-13|1954.47
#2020-01-14|1958.61
#2020-01-15|1956.86
#2020-01-16|1967.88
#2020-01-17|1968.73
#2020-01-20|1970.71
#2020-01-21|1968.94
#2020-01-22|1982.78
#2020-01-23|1980.14
#2020-01-24|1986.65
#2020-01-27|1975.99
#2020-01-28|1961.65
#2020-01-29|1966.64
#2020-01-30|1949.78
#2020-01-31|1979.33
#2020-02-03|1967.66
#2020-02-04|1965.49
#2020-02-05|1980.43
#2020-02-06|2031.12
#2020-02-07|2054.11
#2020-02-10|2027.36
#2020-02-11|2023.95
#2020-02-12|2008.41
#2020-02-13|1995.29
#2020-02-14|1981.22
#2020-02-17|1948.03
#2020-02-18|1929.71
#2020-02-19|1935.12
#2020-02-20|1913.50
#2020-02-21|1918.86
#2020-02-24|1936.89
#2020-02-25|1877.36
#2020-02-26|1849.42
#2020-02-27|1823.04
#2020-02-28|1798.39
#2020-03-02|1818.05
#2020-03-03|1807.13
#2020-03-04|1802.32
#2020-03-05|1850.52
#2020-03-06|1832.05
#2020-03-09|1805.90
#2020-03-10|1816.83
#2020-03-11|1760.31
#2020-03-12|1667.20
#2020-03-13|1566.23
#2020-03-16|1547.09
#2020-03-17|1548.75
#2020-03-18|1535.03
#2020-03-19|1557.83
#2020-03-20|1539.92
#2020-03-23|1549.32
#2020-03-24|1558.56
#2020-03-25|1678.86
#2020-03-26|1676.05
#2020-03-27|1811.55
#2020-03-30|1832.71
#2020-03-31|1802.69
#2020-04-01|1744.07
#2020-04-02|1710.78
#2020-04-03|1709.08
#2020-04-06|1765.83
#2020-04-07|1788.58
#2020-04-08|1847.37
#2020-04-09|1832.47
#2020-04-10|1853.84
#2020-04-13|1853.89
#2020-04-14|1897.22
#2020-04-15|1911.49
#2020-04-16|1870.55
#2020-04-17|1900.54
#2020-04-20|1865.74
#2020-04-21|1852.12
#2020-04-22|1856.68
#2020-04-23|1863.98
#2020-04-24|1884.69
#2020-04-27|1907.69
#2020-04-28|1915.01
#2020-04-29|1921.39
#2020-04-30|1901.90
#2020-05-01|1867.87
#2020-05-04|1867.52
#2020-05-05|1873.12
#2020-05-06|1882.92
#2020-05-07|1887.29
#2020-05-08|1914.32
#2020-05-11|1877.14
#2020-05-12|1892.19
#2020-05-13|1929.54
#2020-05-14|1933.56
#2020-05-15|1924.12
#2020-05-18|1936.30
#2020-05-19|1942.84
#2020-05-20|1975.94
#2020-05-21|1971.48
#2020-05-22|1958.81
#2020-05-25|1988.28
#2020-05-26|2030.05
#2020-05-27|2045.60
#2020-05-28|2083.17
#2020-05-29|2142.44
#2020-06-01|2122.43
#2020-06-02|2101.27
#2020-06-03|2100.81
#2020-06-04|2096.38
#2020-06-05|2070.34
#2020-06-08|2084.53
#2020-06-09|2098.40
#2020-06-10|2116.73
#2020-06-11|2090.63
#2020-06-12|2063.19
#2020-06-15|2026.09
#2020-06-16|2109.33
#2020-06-17|2103.09
#2020-06-18|2110.32
#2020-06-19|2115.06
#2020-06-22|2131.17
#2020-06-23|2142.99
#2020-06-24|2128.55
#2020-06-25|2135.73
#2020-06-26|2145.28
#2020-06-29|2101.21
#2020-06-30|2092.48
#2020-07-01|2057.10
#2020-07-02|2053.83
#2020-07-03|2070.14
#2020-07-06|2081.27
#2020-07-07|2057.07
#2020-07-08|2046.00
#2020-07-09|2041.31
#2020-07-10|2029.93
#2020-07-13|2046.45
#2020-07-14|2035.03
#2020-07-15|2059.60
#2020-07-16|2014.47
#2020-07-17|2022.42
#2020-07-20|2035.42
#2020-07-21|2068.50
#2020-07-22|2033.84
#2020-07-23|2037.54
#2020-07-24|2059.49
#2020-07-27|2081.35
#2020-07-28|2111.54
#2020-07-29|2103.08
#2020-07-30|2105.62
#2020-07-31|2034.88
#2020-08-03|2063.82
#2020-08-04|2073.76
#2020-08-05|2081.61
#2020-08-06|2062.88
#2020-08-07|2056.45
#2020-08-10|2058.58
#2020-08-11|2097.63
#2020-08-12|2094.66
#2020-08-13|2139.19
#2020-08-14|2166.40
#2020-08-17|2142.21
#2020-08-18|2156.42
#2020-08-19|2150.49
#2020-08-20|2133.06
#2020-08-21|2140.92
#2020-08-24|2153.55
#2020-08-25|2132.05
#2020-08-26|2131.06
#2020-08-27|2120.18
#2020-08-28|2119.26
#2020-08-31|2118.64
#2020-09-01|2128.76
#2020-09-02|2126.76
#2020-09-03|2129.32
#2020-09-04|2085.07
#2020-09-07|2080.83
#2020-09-08|2108.58
#2020-09-09|2081.07
#2020-09-10|2103.21
#2020-09-11|2140.28
#2020-09-14|2161.25
#2020-09-15|2154.42
#2020-09-16|2188.37
#2020-09-17|2194.10
#2020-09-18|2200.63
#2020-09-21|2195.58
#2020-09-22|2186.80
#2020-09-23|2180.83
#2020-09-24|2174.08
#2020-09-25|2169.17
#2020-09-28|2207.28
#2020-09-29|2205.43
#2020-09-30|2179.00
#2020-10-01|2176.73
#2020-10-02|2132.74
#2020-10-05|2140.85
#2020-10-06|2154.48
#2020-10-07|2121.65
#2020-10-08|2142.83
#2020-10-09|2138.65
#2020-10-12|2143.34
#2020-10-13|2123.71
#2020-10-14|2133.03
#2020-10-15|2096.90
#2020-10-16|2064.61
#2020-10-19|2090.43
#2020-10-20|2076.50
#2020-10-21|2090.55
#2020-10-22|2041.67
#2020-10-23|2041.15
#2020-10-26|2021.75
#2020-10-27|2037.24
#2020-10-28|2052.15
#2020-10-29|2044.67
#2020-10-30|1992.06
#2020-11-02|2029.60
#2020-11-03|2034.17
#2020-11-04|2095.78
#2020-11-05|2211.09
#2020-11-06|2212.08
#2020-11-09|2176.53
#2020-11-10|2166.77
#2020-11-11|2204.40
#2020-11-12|2221.32
#2020-11-13|2214.57
#2020-11-16|2226.90
#2020-11-17|2222.82
#2020-11-18|2221.99
#2020-11-19|2225.16
#2020-11-20|2212.67
#2020-11-23|2198.69
#2020-11-24|2252.74
#2020-11-25|2274.70
#2020-11-26|2308.70
#2020-11-27|2345.60
#2020-11-30|2320.48
#2020-12-01|2310.61
#2020-12-02|2308.98
#2020-12-03|2301.72
#2020-12-04|2293.24
#2020-12-07|2272.65
#2020-12-08|2249.37
#2020-12-09|2277.32
#2020-12-10|2268.24
#2020-12-11|2287.81
#2020-12-14|2277.30
#2020-12-15|2286.65
#2020-12-16|2285.20
#2020-12-17|2298.93
#2020-12-18|2311.29
#2020-12-21|2312.02
#2020-12-22|2289.24
#2020-12-23|2311.82
#2020-12-24|2317.93
#2020-12-25|2307.93
#2020-12-28|2325.87
#2020-12-29|2389.68
#2020-12-30|2373.09
#2020-12-31|2373.09
#2021-01-01|2373.09
#2021-01-04|2381.78
#2021-01-05|2356.28
#2021-01-06|2332.90
#2021-01-07|2353.08
#2021-01-08|2389.21
#2021-01-11|2377.76
#2021-01-12|2402.98
#2021-01-13|2385.76
#2021-01-14|2385.90
#2021-01-15|2370.86
#2021-01-18|2375.93
#2021-01-19|2369.71
#2021-01-20|2352.72
#2021-01-21|2368.67
#2021-01-22|2353.26
#2021-01-25|2385.09
#2021-01-26|2372.01
#2021-01-27|2353.30
#2021-01-28|2312.02
#2021-01-29|2280.98
#2021-02-01|2303.31
#2021-02-02|2282.07
#2021-02-03|2284.94
#2021-02-04|2247.49
#2021-02-05|2264.52
#2021-02-08|2292.90
#2021-02-09|2304.79
#2021-02-10|2298.73
#2021-02-11|2297.42
#2021-02-12|2282.06
#2021-02-15|2310.27
#2021-02-16|2318.89
#2021-02-17|2283.67
#2021-02-18|2298.04
#2021-02-19|2287.31
#2021-02-22|2271.79
#2021-02-23|2271.03
#2021-02-24|2196.98
#2021-02-25|2194.72
#2021-02-26|2111.38
#2021-03-01|2143.05
#2021-03-02|2143.34
#2021-03-03|2147.22
#2021-03-04|2100.84
#2021-03-05|2093.54
#2021-03-08|2098.52
#2021-03-09|2131.34
#2021-03-10|2136.47
#2021-03-11|2133.72
#2021-03-12|2149.04
#2021-03-15|2163.37
#2021-03-16|2178.23
#2021-03-17|2178.18
#2021-03-18|2205.05
#2021-03-19|2200.81
#2021-03-22|2178.44
#2021-03-23|2169.68
#2021-03-24|2121.72
#2021-03-25|2132.68
#2021-03-26|2171.56
#2021-03-29|2176.59
#2021-03-30|2161.07
#2021-03-31|2132.72
#2021-04-01|2151.97
#2021-04-02|2150.65
#2021-04-05|2157.90
#2021-04-06|2115.52
#2021-04-07|2100.85
#2021-04-08|2087.86
#2021-04-09|2106.15
#2021-04-12|2097.63
#2021-04-13|2107.41
#2021-04-14|2104.42
#2021-04-15|2111.00
#2021-04-16|2115.86
#2021-04-19|2130.36
#2021-04-20|2104.47
#2021-04-21|2072.95
#2021-04-22|2131.64
#2021-04-23|2123.46
#2021-04-26|2100.69
#2021-04-27|2058.89
#2021-04-28|2039.41
#2021-04-29|2038.67
#2021-04-30|2020.39
#2021-05-03|2027.44
#2021-05-04|2022.34
#2021-05-05|2022.06
#2021-05-06|2065.27
#2021-05-07|2060.72
#2021-05-10|2092.76
#2021-05-11|2042.69
#2021-05-12|1998.43
#2021-05-13|1954.76
#2021-05-14|2004.70
#2021-05-17|2003.34
#2021-05-18|2034.76
#2021-05-19|2049.50
#2021-05-20|2036.92
#2021-05-21|2060.53
#2021-05-24|2053.82
#2021-05-25|2047.54
#2021-05-26|2049.50
#2021-05-27|2045.18
#2021-05-28|2059.36
#2021-05-31|2057.83
#2021-06-01|2034.24
#2021-06-02|2015.12
#2021-06-03|2030.06
#2021-06-04|2032.25
#2021-06-07|2044.47
#2021-06-08|2089.75
#2021-06-09|2092.80
#2021-06-10|2110.72
#2021-06-11|2140.18
#2021-06-14|2141.52
#2021-06-15|2172.19
#2021-06-16|2172.48
#2021-06-17|2137.88
#2021-06-18|2146.81
#2021-06-21|2100.55
#2021-06-22|2162.68
#2021-06-23|2150.26
#2021-06-24|2151.99
#2021-06-25|2157.27
#2021-06-28|2152.85
#2021-06-29|2145.82
#2021-06-30|2128.52
#2021-07-01|2110.84
#2021-07-02|2117.76
#2021-07-05|2111.42
#2021-07-06|2113.94
#2021-07-07|2106.37
#2021-07-08|2107.38
#2021-07-09|2084.45
#2021-07-12|2116.38
#2021-07-13|2128.97
#2021-07-14|2137.72
#2021-07-15|2103.11
#2021-07-16|2064.26
#2021-07-19|2076.50
#2021-07-20|2068.54
#2021-07-21|2064.74
#2021-07-22|2068.49
#2021-07-23|2060.35
#2021-07-26|2094.50
#2021-07-27|2096.47
#2021-07-28|2079.73
#2021-07-29|2099.91
#2021-07-30|2042.92
#2021-08-02|2086.40
#2021-08-03|2083.17
#2021-08-04|2052.00
#2021-08-05|2058.34
#2021-08-06|2048.97
#2021-08-09|2049.62
#2021-08-10|2075.56
#2021-08-11|2088.35
#2021-08-12|2090.40
#2021-08-13|2108.98
#2021-08-16|2100.48
#2021-08-17|2096.79
#2021-08-18|2109.67
#2021-08-19|2130.42
#2021-08-20|2135.90
#2021-08-23|2166.57
#2021-08-24|2171.27
#2021-08-25|2165.01
#2021-08-26|2162.36
#2021-08-27|2141.88
#2021-08-30|2153.11
#2021-08-31|2186.28
#2021-09-01|2216.09
#2021-09-02|2217.06
#2021-09-03|2273.05
#2021-09-06|2284.23
#2021-09-07|2288.47
#2021-09-08|2304.75
#2021-09-09|2287.91
#2021-09-10|2293.86
#2021-09-13|2295.87
#2021-09-14|2310.50
#2021-09-15|2298.28
#2021-09-16|2308.41
#2021-09-17|2317.13
#2021-09-20|2326.76
#2021-09-21|2315.85
#2021-09-22|2302.30
#2021-09-23|2291.75
#2021-09-24|2326.10
#2021-09-27|2303.91
#2021-09-28|2263.69
#2021-09-29|2215.64
#2021-09-30|2235.43
#2021-10-01|2211.55
#2021-10-04|2200.42
#2021-10-05|2134.50
#2021-10-06|2113.14
#2021-10-07|2104.60
#2021-10-08|2113.55
#2021-10-11|2109.58
#2021-10-12|2090.30
#2021-10-13|2091.52
#2021-10-14|2108.16
#2021-10-15|2133.72
#2021-10-18|2098.66
#2021-10-19|2110.72
#2021-10-20|2109.58
#2021-10-21|2086.33
#2021-10-22|2103.07
#2021-10-25|2102.65
#2021-10-26|2116.25
#2021-10-27|2132.38
#2021-10-28|2095.07
#2021-10-29|2083.02
#2021-11-01|2126.65
#2021-11-02|2115.07
#2021-11-03|2109.88
#2021-11-04|2142.45
#2021-11-05|2122.50
#2021-11-08|2118.42
#2021-11-09|2102.22
#2021-11-10|2073.51
#2021-11-11|2084.11
#2021-11-12|2103.19
#2021-11-15|2124.03
#2021-11-16|2110.31
#2021-11-17|2109.90
#2021-11-18|2102.25
#2021-11-19|2118.23
#2021-11-22|2113.89
#2021-11-23|2109.30
#2021-11-24|2067.86
#2021-11-25|2086.10
#2021-11-26|2090.12
#2021-11-29|2048.35
#2021-11-30|2018.98
#2021-12-01|2016.25
#2021-12-02|2008.04
#2021-12-03|2019.96
#2021-12-06|1985.69
#2021-12-07|2010.76
#2021-12-08|2055.06
#2021-12-09|2045.42
#2021-12-10|2012.18
#2021-12-13|2017.86
#2021-12-14|2026.82
#2021-12-15|2010.82
#2021-12-16|2061.88
#2021-12-17|2011.32
#2021-12-20|2000.19
#2021-12-21|2023.38
#2021-12-22|2027.00
#2021-12-23|2030.34
#2021-12-24|2032.33
#2021-12-27|2015.79
#2021-12-28|2044.25
#2021-12-29|2036.67
#2021-12-30|2024.22
#2021-12-31|2024.22
#2022-01-03|2021.67
#2022-01-04|2043.58
#2022-01-05|1984.24
#2022-01-06|1922.17
#2022-01-07|1920.91
#2022-01-10|1929.92
#2022-01-11|1929.41
#2022-01-12|1950.75
#2022-01-13|1923.14
#2022-01-14|1898.54
#2022-01-17|1902.74
#2022-01-18|1897.90
#2022-01-19|1845.09
#2022-01-20|1878.29
#2022-01-21|1883.48
#2022-01-24|1877.01
#2022-01-25|1849.36
#2022-01-26|1844.80
#2022-01-27|1769.23
#2022-01-28|1802.37
#2022-01-31|1822.82
#2022-02-01|1829.41
#2022-02-02|1877.85
#2022-02-03|1867.18
#2022-02-04|1864.52
#2022-02-07|1863.10
#2022-02-08|1851.15
#2022-02-09|1869.33
#2022-02-10|1871.91
#2022-02-11|1873.12
#2022-02-14|1818.35
#2022-02-15|1812.36
#2022-02-16|1852.48
#2022-02-17|1846.01
#2022-02-18|1843.64
#2022-02-21|1832.45
#2022-02-22|1834.22
#2022-02-23|1834.70
#2022-02-24|1814.06
#2022-02-25|1829.72
#2022-02-28|1845.55
#2022-03-01|1862.35
#2022-03-02|1812.06
#2022-03-03|1820.92
#2022-03-04|1795.43
#2022-03-07|1747.00
#2022-03-08|1730.42
#2022-03-09|1696.32
#2022-03-10|1749.87
#2022-03-11|1693.72
#2022-03-14|1675.41
#2022-03-15|1680.38
#2022-03-16|1697.76
#2022-03-17|1748.90
#2022-03-18|1754.41
#2022-03-21|1754.78
#2022-03-22|1736.53
#2022-03-23|1785.81
#2022-03-24|1766.63
#2022-03-25|1779.96
#2022-03-28|1741.23
#2022-03-29|1771.48
#2022-03-30|1775.36
#2022-03-31|1767.41
#2022-04-01|1740.18
#2022-04-04|1785.84
#2022-04-05|1777.62
#2022-04-06|1763.24
#2022-04-07|1780.66
#2022-04-08|1791.08
#2022-04-11|1769.86
#2022-04-12|1734.99
#2022-04-13|1750.51
#2022-04-14|1759.49
#2022-04-15|1740.35
#2022-04-18|1708.78
#2022-04-19|1680.11
#2022-04-20|1714.17
#2022-04-21|1720.00
#2022-04-22|1699.02
#2022-04-25|1698.17
#2022-04-26|1704.12
#2022-04-27|1677.92
#2022-04-28|1678.61
#2022-04-29|1697.46
#2022-05-02|1688.18
#2022-05-03|1692.33
#2022-05-04|1691.49
#2022-05-05|1688.05
#2022-05-06|1695.72
#2022-05-09|1654.38
#2022-05-10|1652.46
#2022-05-11|1643.68
#2022-05-12|1650.48
#2022-05-13|1690.24
#2022-05-16|1695.64
#2022-05-17|1696.71
#2022-05-18|1722.81
#2022-05-19|1706.19
#2022-05-20|1720.90
#2022-05-23|1760.58
#2022-05-24|1763.06
#2022-05-25|1758.23
#2022-05-26|1747.50
#2022-05-27|1741.99
#2022-05-30|1763.86
#2022-05-31|1735.45
#2022-06-01|1708.43
#2022-06-02|1674.98
#2022-06-03|1680.96
#2022-06-06|1693.51
#2022-06-07|1675.54
#2022-06-08|1692.06
#2022-06-09|1696.37
#2022-06-10|1662.31
#2022-06-13|1640.13
#2022-06-14|1589.83
#2022-06-15|1563.26
#2022-06-16|1599.81
#2022-06-17|1540.82
#2022-06-20|1553.44
#2022-06-21|1568.43
#2022-06-22|1589.58
#2022-06-23|1607.48
#2022-06-24|1628.84
#2022-06-27|1646.87
#2022-06-28|1651.33
#2022-06-29|1633.40
#2022-06-30|1641.91
#2022-07-01|1629.85
#2022-07-04|1646.74
#2022-07-05|1659.18
#2022-07-06|1678.84
#2022-07-07|1700.74
#2022-07-08|1684.45
#2022-07-11|1708.19
#2022-07-12|1702.19
#2022-07-13|1699.48
#2022-07-14|1682.81
#2022-07-15|1702.40
#2022-07-18|1709.30
#2022-07-19|1686.70
#2022-07-20|1724.72
#2022-07-21|1734.87
#2022-07-22|1746.68
#2022-07-25|1728.66
#2022-07-26|1716.27
#2022-07-27|1724.58
#2022-07-28|1772.80
#2022-07-29|1761.01
#2022-08-01|1777.36
#2022-08-02|1719.43
#2022-08-03|1697.66
#2022-08-04|1732.44
#2022-08-05|1712.12
#2022-08-08|1735.29
#2022-08-09|1730.60
#2022-08-10|1760.31
#2022-08-11|1754.20
#2022-08-12|1776.37
#2022-08-15|1837.43
#2022-08-16|1823.40
#2022-08-17|1822.78
#2022-08-18|1801.13
#2022-08-19|1760.65
#2022-08-22|1775.52
#2022-08-23|1762.03
#2022-08-24|1745.27
#2022-08-25|1772.78
#2022-08-26|1759.17
#2022-08-29|1705.99
#2022-08-30|1726.53
#2022-08-31|1724.23
#2022-09-01|1692.24
#2022-09-02|1688.27
#2022-09-05|1679.08
#2022-09-06|1665.02
#2022-09-07|1625.48
#2022-09-08|1684.03
#2022-09-09|1712.37
#2022-09-12|1730.20
#2022-09-13|1712.55
#2022-09-14|1691.52
#2022-09-15|1678.00
#2022-09-16|1678.51
#2022-09-19|1674.47
#2022-09-20|1658.24
#2022-09-21|1623.13
#2022-09-22|1634.46
#2022-09-23|1620.88
#2022-09-26|1576.62
#2022-09-27|1576.61
#2022-09-28|1589.30
#2022-09-29|1641.23
#2022-09-30|1630.44
#2022-10-03|1639.43
#2022-10-04|1693.70
#2022-10-05|1704.64
#2022-10-06|1703.16
#2022-10-07|1691.20
#2022-10-10|1684.18
#2022-10-11|1643.70
#2022-10-12|1636.70
#2022-10-13|1614.69
#2022-10-14|1667.91
#2022-10-17|1632.92
#2022-10-18|1666.84
#2022-10-19|1657.68
#2022-10-20|1643.37
#2022-10-21|1623.67
#2022-10-24|1635.09
#2022-10-25|1659.89
#2022-10-26|1708.74
#2022-10-27|1716.77
#2022-10-28|1687.71
#2022-10-31|1702.30
#2022-11-01|1706.14
#2022-11-02|1700.50
#2022-11-03|1688.45
#2022-11-04|1658.21
#2022-11-07|1681.29
#2022-11-08|1710.71
#2022-11-09|1678.78
#2022-11-10|1731.56
#2022-11-11|1795.49
#2022-11-14|1750.02
#2022-11-15|1781.39
#2022-11-16|1767.13
#2022-11-17|1763.99
#2022-11-18|1779.42
#2022-11-21|1752.00
#2022-11-22|1789.58
#2022-11-23|1810.32
#2022-11-24|1843.26
#2022-11-25|1820.80
#2022-11-28|1818.62
#2022-11-29|1806.91
#2022-11-30|1786.85
#2022-12-01|1850.18
#2022-12-02|1812.30
#2022-12-05|1800.63
#2022-12-06|1785.77
#2022-12-07|1786.92
#2022-12-08|1790.53
#2022-12-09|1809.00
#2022-12-12|1792.90
#2022-12-13|1839.04
#2022-12-14|1860.74
#2022-12-15|1812.51
#2022-12-16|1809.89
#2022-12-19|1777.66
#2022-12-20|1806.21
#2022-12-21|1787.49
#2022-12-22|1788.81
#2022-12-23|1767.37
#2022-12-26|1758.68
#2022-12-27|1755.06
#2022-12-28|1737.90
#2022-12-29|1751.42
#2022-12-30|1764.27
#2023-01-02|1764.27
#2023-01-03|1780.32
#2023-01-04|1699.71
#2023-01-05|1670.19
#2023-01-06|1708.62
#2023-01-09|1715.10
#2023-01-10|1707.40
#2023-01-11|1719.31
#2023-01-12|1756.85
#2023-01-13|1779.20
#2023-01-16|1762.56
#2023-01-17|1765.34
#2023-01-18|1819.77
#2023-01-19|1798.72
#2023-01-20|1788.13
#2023-01-23|1789.11
#2023-01-24|1817.30
#2023-01-25|1836.47
#2023-01-26|1825.44
#2023-01-27|1810.10
#2023-01-30|1799.08
#2023-01-31|1774.48
#2023-02-01|1779.74
#2023-02-02|1788.55
#2023-02-03|1770.28
#2023-02-06|1750.36
#2023-02-07|1771.62
#2023-02-08|1785.29
#2023-02-09|1791.20
#2023-02-10|1784.86
#2023-02-13|1744.52
#2023-02-14|1758.98
#2023-02-15|1725.99
#2023-02-16|1731.91
#2023-02-17|1720.32
#2023-02-20|1723.81
#2023-02-21|1713.54
#2023-02-22|1710.72
#2023-02-23|1707.68
#2023-02-24|1681.47
#2023-02-27|1681.48
#2023-02-28|1679.47
#2023-03-01|1660.38
#2023-03-02|1655.06
#2023-03-03|1696.12
#2023-03-06|1708.69
#2023-03-07|1702.70
#2023-03-08|1708.87
#2023-03-09|1734.76
#2023-03-10|1736.11
#2023-03-13|1733.74
#2023-03-14|1707.57
#2023-03-15|1728.18
#2023-03-16|1721.45
#2023-03-17|1772.65
#2023-03-20|1747.44
#2023-03-21|1738.79
#2023-03-22|1761.58
#2023-03-23|1760.05
#2023-03-24|1765.55
#2023-03-27|1765.33
#2023-03-28|1772.86
#2023-03-29|1766.50
#2023-03-30|1777.61
#2023-03-31|1796.02
#2023-04-03|1816.10
#2023-04-04|1832.11
#2023-04-05|1808.74
#2023-04-06|1801.72
#2023-04-07|1797.62
#2023-04-10|1786.67
#2023-04-11|1793.78
#2023-04-12|1802.14
#2023-04-13|1830.45
#2023-04-14|1825.83
#2023-04-17|1815.94
#2023-04-18|1842.35
#2023-04-19|1823.08
#2023-04-20|1821.99
#2023-04-21|1811.78
#2023-04-24|1828.66
#2023-04-25|1838.42
#2023-04-26|1827.65
#2023-04-27|1816.27
#2023-04-28|1800.24
#2023-05-01|1796.82
#2023-05-02|1826.39
#2023-05-03|1844.50
#2023-05-04|1861.58
#2023-05-05|1847.78
#2023-05-08|1841.12
#2023-05-09|1854.19
#2023-05-10|1832.72
#2023-05-11|1825.95
#2023-05-12|1827.89
#2023-05-15|1836.02
#2023-05-16|1849.07
#2023-05-17|1830.29
#2023-05-18|1829.07
#2023-05-19|1853.58
#2023-05-22|1864.39
#2023-05-23|1870.63
#2023-05-24|1845.25
#2023-05-25|1821.00
#2023-05-26|1805.95
#2023-05-29|1819.70
#2023-05-30|1829.67
#2023-05-31|1815.51
#2023-06-01|1847.67
#2023-06-02|1867.65
#2023-06-05|1899.80
#2023-06-06|1911.97
#2023-06-07|1875.97
#2023-06-08|1869.02
#2023-06-09|1895.44
#2023-06-12|1923.89
#2023-06-13|1931.19
#2023-06-14|1930.13
#2023-06-15|1890.44
#2023-06-16|1892.42
#2023-06-19|1882.51
#2023-06-20|1884.11
#2023-06-21|1869.73
#2023-06-22|1849.22
#2023-06-23|1821.00
#2023-06-26|1813.55
#2023-06-27|1780.98
#2023-06-28|1800.32
#2023-06-29|1807.54
#2023-06-30|1793.24
#2023-07-03|1805.44
#2023-07-04|1743.43
#2023-07-05|1755.52
#2023-07-06|1732.70
#2023-07-07|1744.36
#2023-07-10|1729.23
#2023-07-11|1730.09
#2023-07-12|1732.68
#2023-07-13|1767.56
#2023-07-14|1759.24
#2023-07-17|1751.40
#2023-07-18|1760.13
#2023-07-19|1772.40
#2023-07-20|1738.74
#2023-07-21|1738.31
#2023-07-24|1764.31
#2023-07-25|1761.01
#2023-07-26|1773.74
#2023-07-27|1777.86
#2023-07-28|1774.95
#2023-07-31|1787.70
#2023-08-01|1803.31
#2023-08-02|1759.87
#2023-08-03|1753.34
#2023-08-04|1750.52
#2023-08-07|1783.51
#2023-08-08|1775.00
#2023-08-09|1768.08
#2023-08-10|1758.31
#2023-08-11|1754.12
#2023-08-14|1734.52
#2023-08-15|1742.83
#2023-08-16|1712.51
#2023-08-17|1690.81
#2023-08-18|1683.21
#2023-08-21|1681.31
#2023-08-22|1688.12
#2023-08-23|1709.73
#2023-08-24|1704.07
#2023-08-25|1682.05
#2023-08-28|1704.14
#2023-08-29|1710.30
#2023-08-30|1719.55
#2023-08-31|1736.69
#2023-09-01|1730.39
#2023-09-04|1728.67
#2023-09-05|1719.80
#2023-09-06|1716.56
#2023-09-07|1705.26
#2023-09-08|1688.57
#2023-09-11|1702.23
#2023-09-12|1718.60
#2023-09-13|1706.99
#2023-09-14|1725.65
#2023-09-15|1733.20
#2023-09-18|1735.32
#2023-09-19|1715.49
#2023-09-20|1694.03
#2023-09-21|1663.72
#2023-09-22|1646.98
#2023-09-25|1670.40
#2023-09-26|1648.21
#2023-09-27|1662.56
#2023-09-28|1657.02
#2023-09-29|1651.72
#2023-10-02|1626.49
#2023-10-03|1614.01
#2023-10-04|1593.41
#2023-10-05|1618.23
#2023-10-06|1607.50
#2023-10-09|1616.54
#2023-10-10|1641.17
#2023-10-11|1639.65
#2023-10-12|1653.98
#2023-10-13|1629.97
#2023-10-16|1604.77
#2023-10-17|1616.01
#2023-10-18|1598.40
#2023-10-19|1552.80
#2023-10-20|1582.15
#2023-10-23|1588.62
#2023-10-24|1588.13
#2023-10-25|1581.66
#2023-10-26|1560.15
#2023-10-27|1564.53
#2023-10-30|1538.13
#2023-10-31|1534.49
#2023-11-01|1587.42
#2023-11-02|1594.22
#2023-11-03|1606.18
#2023-11-06|1611.21
#2023-11-07|1585.00
#2023-11-08|1594.94
#2023-11-09|1608.13
#2023-11-10|1581.74
#2023-11-13|1586.69
#2023-11-14|1591.89
#2023-11-15|1629.44
#2023-11-16|1620.75
#2023-11-17|1653.34
#2023-11-20|1658.41
#2023-11-21|1663.07
#2023-11-22|1653.39
#2023-11-23|1655.38
#2023-11-24|1672.34
#2023-11-27|1664.72
#2023-11-28|1668.59
#2023-11-29|1668.12
#2023-11-30|1678.33
#2023-12-01|1685.65
#2023-12-04|1678.92
#2023-12-05|1665.39
#2023-12-06|1702.64
#2023-12-07|1718.46
#2023-12-08|1690.76
#2023-12-11|1693.09
#2023-12-12|1691.48
#2023-12-13|1691.10
#2023-12-14|1720.86
#2023-12-15|1705.08
#2023-12-18|1681.44
#2023-12-19|1675.83
#2023-12-20|1688.18
#2023-12-21|1675.51
#2023-12-22|1679.54
#2023-12-25|1692.37
#2023-12-26|1687.99
#2023-12-27|1702.87
#2023-12-28|1720.40
#2023-12-29|1718.32
#2024-01-01|1718.32
#2024-01-02|1706.76
#2024-01-03|1686.91
#2024-01-04|1715.38
#2024-01-05|1715.17
#2024-01-08|1718.03
#2024-01-09|1734.30
#2024-01-10|1769.58
#2024-01-11|1791.16
#2024-01-12|1815.32
#2024-01-15|1811.47
#2024-01-16|1790.63
#2024-01-17|1739.69
#2024-01-18|1730.67
#2024-01-19|1741.95
#2024-01-22|1759.92
#2024-01-23|1768.11
#2024-01-24|1757.00
#2024-01-25|1740.82
#2024-01-26|1719.12
#2024-01-29|1738.65
#2024-01-30|1731.31
#2024-01-31|1770.83
#2024-02-01|1762.58
#2024-02-02|1716.18
#2024-02-05|1713.45
#2024-02-06|1696.95
#2024-02-07|1707.76
#2024-02-08|1721.04
#2024-02-09|1724.90
#2024-02-12|1723.40
#2024-02-13|1734.02
#2024-02-14|1730.36
#2024-02-15|1730.11
#2024-02-16|1765.26
#2024-02-19|1763.02
#2024-02-20|1774.53
#2024-02-21|1766.32
#2024-02-22|1764.43
#2024-02-23|1764.08
#2024-02-26|1804.74
#2024-02-27|1812.80
#2024-02-28|1803.61
#2024-02-29|1812.65
#2024-03-01|1821.25
#2024-03-04|1815.62
#2024-03-05|1817.04
#2024-03-06|1821.00
#2024-03-07|1825.44
#2024-03-08|1845.97
#2024-03-11|1835.40
#2024-03-12|1809.75
#2024-03-13|1791.32
#2024-03-14|1784.10
#2024-03-15|1784.57
#2024-03-18|1825.11
#2024-03-19|1798.84
#2024-03-20|1787.69
#2024-03-21|1803.52
#2024-03-22|1797.18
#2024-03-25|1765.48
#2024-03-26|1772.92
#2024-03-27|1791.66
#2024-03-28|1760.94
#2024-03-29|1757.54
#2024-04-01|1740.88
#2024-04-02|1727.28
#2024-04-03|1711.92
#2024-04-04|1724.41
#2024-04-05|1698.03
#2024-04-08|1698.78
#2024-04-09|1698.07
#2024-04-10|1663.82
#2024-04-11|1650.15
#2024-04-12|1666.76
#2024-04-15|1627.14
#2024-04-16|1638.24
#2024-04-17|1616.54
#2024-04-18|1624.24
#2024-04-19|1610.75
#2024-04-22|1638.36
#2024-04-23|1644.54
#2024-04-24|1666.02
#2024-04-25|1637.90
#2024-04-26|1644.55
#2024-04-29|1650.74
#2024-04-30|1692.71
#2024-05-01|1684.44
#2024-05-02|1735.00
#2024-05-03|1748.33
#2024-05-06|1736.24
#2024-05-07|1720.83
#2024-05-08|1689.54
#2024-05-09|1688.65
#2024-05-10|1705.22
#2024-05-13|1718.97
#2024-05-14|1714.59
#2024-05-15|1744.61
#2024-05-16|1749.35
#2024-05-17|1741.64
#2024-05-20|1740.06
#2024-05-21|1725.56
#2024-05-22|1696.15
#2024-05-23|1697.82
#2024-05-24|1696.41
#2024-05-27|1712.09
#2024-05-28|1698.52
#2024-05-29|1683.01
#2024-05-30|1684.60
#2024-05-31|1718.95
#2024-06-03|1729.71
#2024-06-04|1742.65
#2024-06-05|1744.89
#2024-06-06|1759.05
#2024-06-07|1745.47
#2024-06-10|1747.00
#2024-06-11|1744.60
#2024-06-12|1734.91
#2024-06-13|1704.59
#2024-06-14|1683.61
#2024-06-17|1665.66
#2024-06-18|1657.13
#2024-06-19|1658.60
#2024-06-20|1656.94
#2024-06-21|1652.81
#2024-06-24|1672.31
#2024-06-25|1700.55
#2024-06-26|1710.79
#2024-06-27|1696.69
#2024-06-28|1696.16
#2024-07-01|1672.78
#2024-07-02|1707.73
#2024-07-03|1720.87
#2024-07-04|1734.50
#2024-07-05|1742.30
#2024-07-08|1753.19
#2024-07-09|1770.15
#2024-07-10|1779.50
#2024-07-11|1839.38
#2024-07-12|1836.07
#2024-07-15|1834.27
#2024-07-16|1810.08
#2024-07-17|1862.19
#2024-07-18|1828.83
#2024-07-19|1820.19
#2024-07-22|1807.21
#2024-07-23|1816.58
#2024-07-24|1849.10
#2024-07-25|1825.37
#2024-07-26|1827.63
#2024-07-29|1846.67
#2024-07-30|1841.87
#2024-07-31|1920.11
#2024-08-01|1870.44
#2024-08-02|1845.50
#2024-08-05|1740.15
#2024-08-06|1842.96
#2024-08-07|1863.09
#2024-08-08|1849.26
#2024-08-09|1867.96
#2024-08-12|1851.53
#2024-08-13|1911.90
#2024-08-14|1927.60
#2024-08-15|1910.09
#2024-08-16|1963.20
#2024-08-19|1949.69
#2024-08-20|1995.88
#2024-08-21|2004.89
#2024-08-22|2022.61
#2024-08-23|2064.47
#2024-08-26|2045.82
#2024-08-27|2057.91
#2024-08-28|2073.58
#2024-08-29|2076.10
#2024-08-30|2060.91
#2024-09-02|2015.42
#2024-09-03|2043.88
#2024-09-04|2018.39
#2024-09-05|1985.60
#2024-09-06|1997.61
#2024-09-09|2002.74
#2024-09-10|1953.10
#2024-09-11|1947.75
#2024-09-12|1957.45
#2024-09-13|1958.06
#2024-09-16|1961.05
#2024-09-17|1942.10
#2024-09-18|1928.21
#2024-09-19|1938.30
#2024-09-20|1927.41
#2024-09-23|1936.66
#2024-09-24|1933.76
#2024-09-25|1900.07
#2024-09-26|1933.05
#2024-09-27|1995.01
#2024-09-30|1920.28
#2024-10-01|1936.68
#2024-10-02|1886.45
#2024-10-03|1915.77
#2024-10-04|1905.08
#2024-10-07|1926.20
#2024-10-08|1919.69
#2024-10-09|1934.44
#2024-10-10|1950.45
#2024-10-11|1942.54
#2024-10-14|1934.89
#2024-10-15|1946.43
#2024-10-16|1907.36
#2024-10-17|1894.27
#2024-10-18|1921.73
#2024-10-21|1916.53
#2024-10-22|1889.58
#2024-10-23|1854.09
#2024-10-24|1869.88
#2024-10-25|1850.23
#2024-10-28|1871.27
#2024-10-29|1879.43
#2024-10-30|1893.76
#2024-10-31|1904.66
#2024-11-01|1873.12
#2024-11-04|1884.95
#2024-11-05|1888.15
#2024-11-06|1882.52
#2024-11-07|1886.10
#2024-11-08|1904.42
#2024-11-11|1887.38
#2024-11-12|1868.67
#2024-11-13|1816.43
#2024-11-14|1799.23
#2024-11-15|1815.62
#2024-11-18|1766.91
#2024-11-19|1790.11
#2024-11-20|1761.20
#2024-11-21|1761.88
#2024-11-22|1749.12
#2024-11-25|1782.08
#2024-11-26|1777.16
#2024-11-27|1808.63
#2024-11-28|1813.07
#2024-11-29|1822.82
#2024-12-02|1845.63
#2024-12-03|1887.57
#2024-12-04|1858.53
#2024-12-05|1853.04
#2024-12-06|1848.09
#2024-12-09|1826.83
#2024-12-10|1801.73
#2024-12-11|1792.07
#2024-12-12|1805.57
#2024-12-13|1756.52
#2024-12-16|1745.51
#2024-12-17|1755.74
#2024-12-18|1749.32
#2024-12-19|1706.82
#2024-12-20|1713.65
#2024-12-23|1719.68
#2024-12-24|1718.01
#2024-12-25|1713.05
#2024-12-26|1708.17
#2024-12-27|1739.30
#2024-12-30|1727.73
#2024-12-31|1728.17
#2025-01-01|1728.17
#2025-01-02|1728.22
#2025-01-03|1725.54
#2025-01-06|1701.90
#2025-01-07|1714.22
#2025-01-08|1698.24
#2025-01-09|1697.62
#2025-01-10|1687.08
#2025-01-13|1687.67
#2025-01-14|1687.31
#2025-01-15|1696.34
#2025-01-16|1692.13
#2025-01-17|1683.44
#2025-01-20|1722.65
#2025-01-21|1729.65
#2025-01-22|1730.14
#2025-01-23|1727.20
#2025-01-24|1726.44
#2025-01-27|1759.78
#2025-01-28|1753.40
#2025-01-29|1758.51
#2025-01-30|1761.89
#2025-01-31|1746.84
#2025-02-03|1687.73
#2025-02-04|1680.96
#2025-02-05|1686.71
#2025-02-06|1704.39
#2025-02-07|1693.51
#2025-02-10|1683.23
#2025-02-11|1673.29
#2025-02-12|1634.32
#2025-02-13|1697.27
#2025-02-14|1673.93
#2025-02-17|1684.78
#2025-02-18|1677.71
#2025-02-19|1651.83
#2025-02-20|1650.73
#2025-02-21|1662.67
#2025-02-24|1665.57
#2025-02-25|1691.89
#2025-02-26|1703.75
#2025-02-27|1684.22
#2025-02-28|1652.80
#2025-03-03|1693.15
#2025-03-04|1715.79
#2025-03-05|1704.17
#2025-03-06|1710.10
#2025-03-07|1685.52
#2025-03-10|1689.17
#2025-03-11|1677.25
#2025-03-12|1682.48
#2025-03-13|1688.30
#2025-03-14|1682.60
#2025-03-17|1693.08
#2025-03-18|1690.11
#2025-03-19|1690.39
#2025-03-20|1703.68
#2025-03-21|1716.32
#2025-03-24|1694.89
#2025-03-25|1720.63
#2025-03-26|1712.37
#2025-03-27|1709.96
#2025-03-28|1718.55
#2025-03-31|1676.32
#2025-04-01|1698.99
#2025-04-02|1656.56
#2025-04-03|1646.49
#2025-04-04|1700.44
#2025-04-07|1577.88
#2025-04-08|1608.76
#2025-04-09|1565.52
#2025-04-10|1653.28
#2025-04-11|1577.80
#2025-04-14|1618.21
#2025-04-15|1650.57
#2025-04-16|1640.14
#2025-04-17|1659.82
#2025-04-18|1723.07
#2025-04-21|1724.87
#2025-04-22|1731.54
#2025-04-23|1730.53
#2025-04-24|1726.48
#2025-04-25|1739.33
#2025-04-28|1751.85
#2025-04-29|1757.82
#2025-04-30|1779.32
#2025-05-01|1780.10
#2025-05-02|1834.53
#2025-05-05|1837.47
#2025-05-06|1849.43
#2025-05-07|1801.51
#2025-05-08|1767.16
#2025-05-09|1756.91
#2025-05-12|1639.28
#2025-05-13|1690.64
#2025-05-14|1676.81
#2025-05-15|1665.04
#2025-05-16|1675.91
#2025-05-19|1715.64
#2025-05-20|1710.84
#2025-05-21|1725.70
#2025-05-22|1730.83
#2025-05-23|1750.67
#2025-05-26|1761.46
#2025-05-27|1743.72
#2025-05-28|1740.81
#2025-05-29|1757.73
#2025-05-30|1759.28
#2025-06-02|1763.42
#2025-06-03|1731.22
#2025-06-04|1738.12
#2025-06-05|1712.73
#2025-06-06|1700.04
#2025-06-09|1728.74
#2025-06-10|1745.63
#2025-06-11|1747.96
#2025-06-12|1755.88
#2025-06-13|1726.86
#2025-06-16|1722.08
#2025-06-17|1702.42
#2025-06-18|1715.33
#2025-06-19|1683.72
#2025-06-20|1672.58
#2025-06-23|1679.22
#2025-06-24|1721.35
#2025-06-25|1699.81
#2025-06-26|1705.25
#2025-06-27|1705.51
#2025-06-30|1730.13
#2025-07-01|1705.54
#2025-07-02|1693.62
#2025-07-03|1669.50
#2025-07-04|1675.01
#2025-07-07|1645.09
#2025-07-08|1625.72
#2025-07-09|1647.77
#2025-07-10|1642.88
#2025-07-11|1647.98
#2025-07-14|1655.77
#2025-07-15|1649.02
#2025-07-16|1652.53
#2025-07-17|1675.69
#2025-07-18|1669.52
#2025-07-21|1681.75
#2025-07-22|1653.19
#2025-07-23|1720.95
#2025-07-24|1748.54
#2025-07-25|1733.76
#2025-07-28|1735.41
#2025-07-29|1724.83
#2025-07-30|1716.94
#2025-07-31|1710.97
#2025-08-01|1715.65
#2025-08-04|1722.35
#2025-08-05|1725.34
#2025-08-06|1748.29
#2025-08-07|1733.08
#2025-08-08|1720.55
#2025-08-11|1717.87
#2025-08-12|1731.38
#2025-08-13|1760.53
#2025-08-14|1733.60
#2025-08-15|1758.81
#2025-08-18|1768.35
#2025-08-19|1802.50
#2025-08-20|1805.67
#2025-08-21|1755.22
#2025-08-22|1772.95
#2025-08-25|1752.48
#2025-08-26|1720.73
#2025-08-27|1723.93
#2025-08-28|1741.04
#2025-08-29|1734.57
#2025-09-01|1748.73
#2025-09-02|1742.34
#2025-09-03|1743.49
#2025-09-04|1757.17
#2025-09-05|1804.40
#2025-09-08|1822.67
#2025-09-09|1810.68
#2025-09-10|1789.25
#2025-09-11|1788.25
#2025-09-12|1794.12
#2025-09-15|1797.16
#2025-09-16|1810.86
#2025-09-17|1793.59
#2025-09-18|1781.46
#2025-09-19|1767.34
#2025-09-22|1758.58
#2025-09-23|1759.77
#2025-09-24|1752.41
#2025-09-25|1723.64
#2025-09-26|1702.53
#2025-09-29|1707.44
#2025-09-30|1733.05
#2025-10-01|1755.92
#2025-10-02|1779.49
#2025-10-03|1789.84
#2025-10-06|1830.34
#2025-10-07|1821.08
#2025-10-08|1795.38
#2025-10-09|1798.68
#2025-10-10|1773.70
#2025-10-13|1774.34
#2025-10-14|1731.68
#2025-10-15|1751.93
#2025-10-16|1780.35
#2025-10-17|1768.89
#2025-10-20|1801.42
#2025-10-21|1800.44
#2025-10-22|1806.46
#2025-10-23|1791.67
#2025-10-24|1775.49
#2025-10-27|1797.92
#2025-10-28|1793.56
#2025-10-29|1768.36
#2025-10-30|1751.89
#2025-10-31|1759.09
#2025-11-03|1758.29
#2025-11-04|1756.53
#2025-11-05|1733.50
#2025-11-06|1762.77
#2025-11-07|1769.66
#2025-11-10|1753.75
#2025-11-11|1769.44
#2025-11-12|1788.60
#2025-11-13|1797.63
#2025-11-14|1809.90
#2025-11-17|1799.95
#2025-11-18|1768.32
#2025-11-19|1755.98
#2025-11-20|1767.78
#2025-11-21|1802.16
#2025-11-24|1799.40
#2025-11-25|1824.84
#2025-11-26|1851.92
#2025-11-27|1826.97
#2025-11-28|1834.33
#2025-12-01|1816.63
#2025-12-02|1811.90
#2025-12-03|1804.02
#2025-12-04|1836.78
#2025-12-05|1800.93
#2025-12-08|1798.70
#2025-12-09|1790.83
#2025-12-10|1789.82
#2025-12-11|1795.93
#2025-12-12|1798.63
#2025-12-15|1825.29
#2025-12-16|1818.84
#2025-12-17|1804.82
#2025-12-18|1797.85
#2025-12-19|1782.21
#2025-12-22|1785.18
#2025-12-23|1813.59
#2025-12-24|1812.78
#2025-12-25|1822.89
#2025-12-26|1823.05
#2025-12-29|1819.03
#2025-12-30|1807.89
#2025-12-31|1803.17
#2026-01-01|1803.17
#2026-01-02|1805.01
#2026-01-05|1843.92
#2026-01-06|1833.25
#2026-01-07|1855.71
#2026-01-08|1879.12
#2026-01-09|1862.86
#2026-01-12|1861.92
#2026-01-13|1846.09
#2026-01-14|1877.89
#2026-01-15|1867.53
#2026-01-16|1832.83
#2026-01-19|1820.45
#2026-01-20|1815.60
#2026-01-21|1799.34
#2026-01-22|1812.36