Table Data - Nasdaq Developed Markets Health Care Net Total Return Index
| Title | Nasdaq Developed Markets Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 587.43 |
| 2001-04-02 | 572.13 |
| 2001-04-03 | 561.96 |
| 2001-04-04 | 567.96 |
| 2001-04-05 | 582.88 |
| 2001-04-06 | 581.20 |
| 2001-04-09 | 588.91 |
| 2001-04-10 | 589.00 |
| 2001-04-11 | 577.89 |
| 2001-04-12 | 587.80 |
| 2001-04-13 | . |
| 2001-04-16 | 588.19 |
| 2001-04-17 | 601.36 |
| 2001-04-18 | 599.45 |
| 2001-04-19 | 592.64 |
| 2001-04-20 | 588.31 |
| 2001-04-23 | 586.97 |
| 2001-04-24 | 579.90 |
| 2001-04-25 | 592.20 |
| 2001-04-26 | 596.71 |
| 2001-04-27 | 603.19 |
| 2001-04-30 | 606.67 |
| 2001-05-01 | 608.50 |
| 2001-05-02 | 606.05 |
| 2001-05-03 | 599.43 |
| 2001-05-04 | 609.47 |
| 2001-05-07 | 612.69 |
| 2001-05-08 | 611.68 |
| 2001-05-09 | 613.15 |
| 2001-05-10 | 610.87 |
| 2001-05-11 | 608.90 |
| 2001-05-14 | 606.56 |
| 2001-05-15 | 609.19 |
| 2001-05-16 | 625.75 |
| 2001-05-17 | 632.47 |
| 2001-05-18 | 629.29 |
| 2001-05-21 | 633.81 |
| 2001-05-22 | 628.33 |
| 2001-05-23 | 619.06 |
| 2001-05-24 | 620.07 |
| 2001-05-25 | 615.92 |
| 2001-05-28 | . |
| 2001-05-29 | 621.30 |
| 2001-05-30 | 619.33 |
| 2001-05-31 | 619.65 |
| 2001-06-01 | 627.02 |
| 2001-06-04 | 633.35 |
| 2001-06-05 | 640.87 |
| 2001-06-06 | 635.50 |
| 2001-06-07 | 638.73 |
| 2001-06-08 | 633.86 |
| 2001-06-11 | 624.32 |
| 2001-06-12 | 622.18 |
| 2001-06-13 | 622.63 |
| 2001-06-14 | 623.26 |
| 2001-06-15 | 623.62 |
| 2001-06-18 | 623.99 |
| 2001-06-19 | 624.15 |
| 2001-06-20 | 632.67 |
| 2001-06-21 | 634.82 |
| 2001-06-22 | 618.79 |
| 2001-06-25 | 613.81 |
| 2001-06-26 | 611.04 |
| 2001-06-27 | 607.03 |
| 2001-06-28 | 612.52 |
| 2001-06-29 | 605.56 |
| 2001-07-02 | 610.85 |
| 2001-07-03 | 607.65 |
| 2001-07-04 | . |
| 2001-07-05 | 599.21 |
| 2001-07-06 | 595.69 |
| 2001-07-09 | 604.26 |
| 2001-07-10 | 598.54 |
| 2001-07-11 | 593.59 |
| 2001-07-12 | 588.35 |
| 2001-07-13 | 594.94 |
| 2001-07-16 | 591.40 |
| 2001-07-17 | 596.94 |
| 2001-07-18 | 612.08 |
| 2001-07-19 | 613.76 |
| 2001-07-20 | 616.12 |
| 2001-07-23 | 605.93 |
| 2001-07-24 | 596.86 |
| 2001-07-25 | 601.20 |
| 2001-07-26 | 604.46 |
| 2001-07-27 | 608.74 |
| 2001-07-30 | 610.43 |
| 2001-07-31 | 619.64 |
| 2001-08-01 | 617.81 |
| 2001-08-02 | 614.85 |
| 2001-08-03 | 612.92 |
| 2001-08-06 | 609.23 |
| 2001-08-07 | 609.99 |
| 2001-08-08 | 602.08 |
| 2001-08-09 | 601.32 |
| 2001-08-10 | 606.88 |
| 2001-08-13 | 610.62 |
| 2001-08-14 | 612.71 |
| 2001-08-15 | 612.60 |
| 2001-08-16 | 610.28 |
| 2001-08-17 | 606.32 |
| 2001-08-20 | 609.45 |
| 2001-08-21 | 611.14 |
| 2001-08-22 | 617.03 |
| 2001-08-23 | 617.52 |
| 2001-08-24 | 622.97 |
| 2001-08-27 | 620.71 |
| 2001-08-28 | 613.58 |
| 2001-08-29 | 609.05 |
| 2001-08-30 | 603.39 |
| 2001-08-31 | 599.68 |
| 2001-09-03 | . |
| 2001-09-04 | 603.00 |
| 2001-09-05 | 607.77 |
| 2001-09-06 | 598.80 |
| 2001-09-07 | 590.01 |
| 2001-09-10 | 591.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 588.37 |
| 2001-09-18 | 580.16 |
| 2001-09-19 | 573.01 |
| 2001-09-20 | 565.51 |
| 2001-09-21 | 549.86 |
| 2001-09-24 | 558.15 |
| 2001-09-25 | 567.34 |
| 2001-09-26 | 577.00 |
| 2001-09-27 | 595.62 |
| 2001-09-28 | 601.04 |
| 2001-10-01 | 604.53 |
| 2001-10-02 | 609.14 |
| 2001-10-03 | 607.61 |
| 2001-10-04 | 603.80 |
| 2001-10-05 | 608.78 |
| 2001-10-08 | 606.27 |
| 2001-10-09 | 601.99 |
| 2001-10-10 | 612.46 |
| 2001-10-11 | 609.41 |
| 2001-10-12 | 612.40 |
| 2001-10-15 | 615.83 |
| 2001-10-16 | 617.11 |
| 2001-10-17 | 612.67 |
| 2001-10-18 | 610.08 |
| 2001-10-19 | 611.99 |
| 2001-10-22 | 621.85 |
| 2001-10-23 | 616.10 |
| 2001-10-24 | 614.32 |
| 2001-10-25 | 615.86 |
| 2001-10-26 | 616.38 |
| 2001-10-29 | 609.70 |
| 2001-10-30 | 604.47 |
| 2001-10-31 | 602.48 |
| 2001-11-01 | 610.10 |
| 2001-11-02 | 608.75 |
| 2001-11-05 | 610.40 |
| 2001-11-06 | 614.75 |
| 2001-11-07 | 611.80 |
| 2001-11-08 | 608.50 |
| 2001-11-09 | 606.01 |
| 2001-11-12 | 603.87 |
| 2001-11-13 | 606.94 |
| 2001-11-14 | 604.62 |
| 2001-11-15 | 606.51 |
| 2001-11-16 | 609.04 |
| 2001-11-19 | 611.80 |
| 2001-11-20 | 613.85 |
| 2001-11-21 | 620.13 |
| 2001-11-22 | . |
| 2001-11-23 | 621.22 |
| 2001-11-26 | 624.23 |
| 2001-11-27 | 619.18 |
| 2001-11-28 | 616.18 |
| 2001-11-29 | 618.08 |
| 2001-11-30 | 619.01 |
| 2001-12-03 | 617.87 |
| 2001-12-04 | 619.55 |
| 2001-12-05 | 619.74 |
| 2001-12-06 | 618.36 |
| 2001-12-07 | 616.08 |
| 2001-12-10 | 608.48 |
| 2001-12-11 | 601.96 |
| 2001-12-12 | 595.31 |
| 2001-12-13 | 592.85 |
| 2001-12-14 | 593.93 |
| 2001-12-17 | 598.46 |
| 2001-12-18 | 601.77 |
| 2001-12-19 | 603.61 |
| 2001-12-20 | 605.29 |
| 2001-12-21 | 610.61 |
| 2001-12-24 | 609.27 |
| 2001-12-25 | . |
| 2001-12-26 | 610.20 |
| 2001-12-27 | 611.77 |
| 2001-12-28 | 612.97 |
| 2001-12-31 | 608.25 |
| 2002-01-01 | . |
| 2002-01-02 | 605.15 |
| 2002-01-03 | 600.56 |
| 2002-01-04 | 598.55 |
| 2002-01-07 | 594.51 |
| 2002-01-08 | 593.05 |
| 2002-01-09 | 593.38 |
| 2002-01-10 | 598.62 |
| 2002-01-11 | 600.08 |
| 2002-01-14 | 597.63 |
| 2002-01-15 | 597.62 |
| 2002-01-16 | 594.73 |
| 2002-01-17 | 592.53 |
| 2002-01-18 | 590.19 |
| 2002-01-21 | . |
| 2002-01-22 | 595.11 |
| 2002-01-23 | 600.30 |
| 2002-01-24 | 593.73 |
| 2002-01-25 | 588.22 |
| 2002-01-28 | 584.72 |
| 2002-01-29 | 578.62 |
| 2002-01-30 | 580.42 |
| 2002-01-31 | 586.78 |
| 2002-02-01 | 587.34 |
| 2002-02-04 | 578.39 |
| 2002-02-05 | 580.97 |
| 2002-02-06 | 576.57 |
| 2002-02-07 | 572.59 |
| 2002-02-08 | 579.83 |
| 2002-02-11 | 585.65 |
| 2002-02-12 | 591.82 |
| 2002-02-13 | 593.32 |
| 2002-02-14 | 591.13 |
| 2002-02-15 | 592.28 |
| 2002-02-18 | . |
| 2002-02-19 | 583.15 |
| 2002-02-20 | 590.77 |
| 2002-02-21 | 588.22 |
| 2002-02-22 | 591.34 |
| 2002-02-25 | 590.07 |
| 2002-02-26 | 590.58 |
| 2002-02-27 | 593.74 |
| 2002-02-28 | 590.75 |
| 2002-03-01 | 597.94 |
| 2002-03-04 | 599.70 |
| 2002-03-05 | 591.15 |
| 2002-03-06 | 598.80 |
| 2002-03-07 | 597.36 |
| 2002-03-08 | 596.05 |
| 2002-03-11 | 596.87 |
| 2002-03-12 | 597.58 |
| 2002-03-13 | 602.96 |
| 2002-03-14 | 604.62 |
| 2002-03-15 | 608.05 |
| 2002-03-18 | 605.68 |
| 2002-03-19 | 606.98 |
| 2002-03-20 | 595.60 |
| 2002-03-21 | 597.20 |
| 2002-03-22 | 596.87 |
| 2002-03-25 | 591.06 |
| 2002-03-26 | 590.78 |
| 2002-03-27 | 590.85 |
| 2002-03-28 | 593.46 |
| 2002-03-29 | . |
| 2002-04-01 | 595.27 |
| 2002-04-02 | 591.77 |
| 2002-04-03 | 589.08 |
| 2002-04-04 | 579.16 |
| 2002-04-05 | 575.14 |
| 2002-04-08 | 573.77 |
| 2002-04-09 | 572.53 |
| 2002-04-10 | 581.78 |
| 2002-04-11 | 573.72 |
| 2002-04-12 | 575.70 |
| 2002-04-15 | 576.91 |
| 2002-04-16 | 581.88 |
| 2002-04-17 | 577.45 |
| 2002-04-18 | 585.38 |
| 2002-04-19 | 584.05 |
| 2002-04-22 | 578.34 |
| 2002-04-23 | 573.96 |
| 2002-04-24 | 574.50 |
| 2002-04-25 | 574.14 |
| 2002-04-26 | 569.76 |
| 2002-04-29 | 562.69 |
| 2002-04-30 | 564.30 |
| 2002-05-01 | 570.81 |
| 2002-05-02 | 568.48 |
| 2002-05-03 | 565.01 |
| 2002-05-06 | 557.93 |
| 2002-05-07 | 548.56 |
| 2002-05-08 | 562.40 |
| 2002-05-09 | 556.63 |
| 2002-05-10 | 552.57 |
| 2002-05-13 | 557.03 |
| 2002-05-14 | 562.14 |
| 2002-05-15 | 558.21 |
| 2002-05-16 | 554.24 |
| 2002-05-17 | 564.16 |
| 2002-05-20 | 559.62 |
| 2002-05-21 | 555.65 |
| 2002-05-22 | 558.27 |
| 2002-05-23 | 562.03 |
| 2002-05-24 | 552.63 |
| 2002-05-27 | . |
| 2002-05-28 | 552.25 |
| 2002-05-29 | 552.64 |
| 2002-05-30 | 550.27 |
| 2002-05-31 | 549.10 |
| 2002-06-03 | 537.25 |
| 2002-06-04 | 532.93 |
| 2002-06-05 | 533.50 |
| 2002-06-06 | 522.08 |
| 2002-06-07 | 523.59 |
| 2002-06-10 | 530.84 |
| 2002-06-11 | 514.18 |
| 2002-06-12 | 509.16 |
| 2002-06-13 | 509.19 |
| 2002-06-14 | 510.12 |
| 2002-06-17 | 524.21 |
| 2002-06-18 | 524.48 |
| 2002-06-19 | 520.81 |
| 2002-06-20 | 514.63 |
| 2002-06-21 | 503.01 |
| 2002-06-24 | 501.76 |
| 2002-06-25 | 498.35 |
| 2002-06-26 | 504.43 |
| 2002-06-27 | 514.96 |
| 2002-06-28 | 511.84 |
| 2002-07-01 | 497.76 |
| 2002-07-02 | 483.83 |
| 2002-07-03 | 480.24 |
| 2002-07-04 | . |
| 2002-07-05 | 498.91 |
| 2002-07-08 | 495.65 |
| 2002-07-09 | 481.26 |
| 2002-07-10 | 458.69 |
| 2002-07-11 | 459.69 |
| 2002-07-12 | 465.82 |
| 2002-07-15 | 455.17 |
| 2002-07-16 | 451.82 |
| 2002-07-17 | 460.68 |
| 2002-07-18 | 446.06 |
| 2002-07-19 | 427.71 |
| 2002-07-22 | 416.73 |
| 2002-07-23 | 411.83 |
| 2002-07-24 | 430.81 |
| 2002-07-25 | 443.93 |
| 2002-07-26 | 453.75 |
| 2002-07-29 | 472.42 |
| 2002-07-30 | 477.65 |
| 2002-07-31 | 486.21 |
| 2002-08-01 | 473.70 |
| 2002-08-02 | 475.18 |
| 2002-08-05 | 459.11 |
| 2002-08-06 | 466.12 |
| 2002-08-07 | 477.78 |
| 2002-08-08 | 494.59 |
| 2002-08-09 | 496.64 |
| 2002-08-12 | 496.43 |
| 2002-08-13 | 485.29 |
| 2002-08-14 | 496.37 |
| 2002-08-15 | 499.31 |
| 2002-08-16 | 496.13 |
| 2002-08-19 | 499.14 |
| 2002-08-20 | 491.83 |
| 2002-08-21 | 498.63 |
| 2002-08-22 | 508.67 |
| 2002-08-23 | 499.81 |
| 2002-08-26 | 502.55 |
| 2002-08-27 | 494.30 |
| 2002-08-28 | 486.32 |
| 2002-08-29 | 485.39 |
| 2002-08-30 | 484.86 |
| 2002-09-02 | . |
| 2002-09-03 | 466.35 |
| 2002-09-04 | 476.91 |
| 2002-09-05 | 473.53 |
| 2002-09-06 | 476.26 |
| 2002-09-09 | 479.77 |
| 2002-09-10 | 482.58 |
| 2002-09-11 | 485.10 |
| 2002-09-12 | 475.88 |
| 2002-09-13 | 476.03 |
| 2002-09-16 | 476.56 |
| 2002-09-17 | 470.23 |
| 2002-09-18 | 469.51 |
| 2002-09-19 | 457.38 |
| 2002-09-20 | 459.78 |
| 2002-09-23 | 453.56 |
| 2002-09-24 | 452.69 |
| 2002-09-25 | 464.76 |
| 2002-09-26 | 476.22 |
| 2002-09-27 | 464.93 |
| 2002-09-30 | 462.39 |
| 2002-10-01 | 472.91 |
| 2002-10-02 | 475.00 |
| 2002-10-03 | 474.68 |
| 2002-10-04 | 462.62 |
| 2002-10-07 | 459.38 |
| 2002-10-08 | 465.70 |
| 2002-10-09 | 461.64 |
| 2002-10-10 | 466.89 |
| 2002-10-11 | 473.60 |
| 2002-10-14 | 484.38 |
| 2002-10-15 | 495.83 |
| 2002-10-16 | 492.21 |
| 2002-10-17 | 497.80 |
| 2002-10-18 | 496.89 |
| 2002-10-21 | 496.10 |
| 2002-10-22 | 491.06 |
| 2002-10-23 | 485.47 |
| 2002-10-24 | 480.92 |
| 2002-10-25 | 489.06 |
| 2002-10-28 | 486.21 |
| 2002-10-29 | 479.82 |
| 2002-10-30 | 484.94 |
| 2002-10-31 | 484.14 |
| 2002-11-01 | 485.67 |
| 2002-11-04 | 489.11 |
| 2002-11-05 | 493.85 |
| 2002-11-06 | 501.87 |
| 2002-11-07 | 499.84 |
| 2002-11-08 | 497.17 |
| 2002-11-11 | 490.98 |
| 2002-11-12 | 494.59 |
| 2002-11-13 | 489.69 |
| 2002-11-14 | 495.68 |
| 2002-11-15 | 499.25 |
| 2002-11-18 | 497.82 |
| 2002-11-19 | 497.81 |
| 2002-11-20 | 500.74 |
| 2002-11-21 | 504.49 |
| 2002-11-22 | 502.24 |
| 2002-11-25 | 499.71 |
| 2002-11-26 | 492.03 |
| 2002-11-27 | 498.86 |
| 2002-11-28 | . |
| 2002-11-29 | 495.79 |
| 2002-12-02 | 492.55 |
| 2002-12-03 | 488.25 |
| 2002-12-04 | 490.74 |
| 2002-12-05 | 488.46 |
| 2002-12-06 | 489.61 |
| 2002-12-09 | 487.29 |
| 2002-12-10 | 489.05 |
| 2002-12-11 | 489.81 |
| 2002-12-12 | 486.38 |
| 2002-12-13 | 483.14 |
| 2002-12-16 | 488.79 |
| 2002-12-17 | 485.36 |
| 2002-12-18 | 480.36 |
| 2002-12-19 | 477.47 |
| 2002-12-20 | 481.10 |
| 2002-12-23 | 484.08 |
| 2002-12-24 | 485.31 |
| 2002-12-25 | . |
| 2002-12-26 | 480.59 |
| 2002-12-27 | 472.75 |
| 2002-12-30 | 478.01 |
| 2002-12-31 | 480.90 |
| 2003-01-01 | . |
| 2003-01-02 | 489.32 |
| 2003-01-03 | 495.22 |
| 2003-01-06 | 499.85 |
| 2003-01-07 | 493.14 |
| 2003-01-08 | 489.21 |
| 2003-01-09 | 494.86 |
| 2003-01-10 | 495.98 |
| 2003-01-13 | 495.74 |
| 2003-01-14 | 496.56 |
| 2003-01-15 | 491.20 |
| 2003-01-16 | 490.59 |
| 2003-01-17 | 488.75 |
| 2003-01-20 | . |
| 2003-01-21 | 483.79 |
| 2003-01-22 | 480.92 |
| 2003-01-23 | 483.41 |
| 2003-01-24 | 472.35 |
| 2003-01-27 | 459.73 |
| 2003-01-28 | 466.29 |
| 2003-01-29 | 473.09 |
| 2003-01-30 | 469.49 |
| 2003-01-31 | 474.81 |
| 2003-02-03 | 476.19 |
| 2003-02-04 | 468.74 |
| 2003-02-05 | 467.02 |
| 2003-02-06 | 464.75 |
| 2003-02-07 | 461.92 |
| 2003-02-10 | 463.33 |
| 2003-02-11 | 463.07 |
| 2003-02-12 | 455.60 |
| 2003-02-13 | 452.43 |
| 2003-02-14 | 456.48 |
| 2003-02-17 | . |
| 2003-02-18 | 466.52 |
| 2003-02-19 | 462.97 |
| 2003-02-20 | 461.03 |
| 2003-02-21 | 466.07 |
| 2003-02-24 | 457.94 |
| 2003-02-25 | 457.53 |
| 2003-02-26 | 456.75 |
| 2003-02-27 | 461.06 |
| 2003-02-28 | 464.26 |
| 2003-03-03 | 463.63 |
| 2003-03-04 | 458.00 |
| 2003-03-05 | 461.83 |
| 2003-03-06 | 460.78 |
| 2003-03-07 | 464.80 |
| 2003-03-10 | 456.45 |
| 2003-03-11 | 450.99 |
| 2003-03-12 | 449.79 |
| 2003-03-13 | 457.22 |
| 2003-03-14 | 458.21 |
| 2003-03-17 | 470.72 |
| 2003-03-18 | 474.00 |
| 2003-03-19 | 479.99 |
| 2003-03-20 | 481.20 |
| 2003-03-21 | 492.41 |
| 2003-03-24 | 479.77 |
| 2003-03-25 | 488.04 |
| 2003-03-26 | 484.06 |
| 2003-03-27 | 485.04 |
| 2003-03-28 | 485.49 |
| 2003-03-31 | 479.33 |
| 2003-04-01 | 485.42 |
| 2003-04-02 | 493.32 |
| 2003-04-03 | 492.03 |
| 2003-04-04 | 494.44 |
| 2003-04-07 | 493.81 |
| 2003-04-08 | 493.57 |
| 2003-04-09 | 489.56 |
| 2003-04-10 | 487.22 |
| 2003-04-11 | 484.25 |
| 2003-04-14 | 491.99 |
| 2003-04-15 | 492.21 |
| 2003-04-16 | 481.78 |
| 2003-04-17 | 486.60 |
| 2003-04-18 | . |
| 2003-04-21 | 486.73 |
| 2003-04-22 | 495.00 |
| 2003-04-23 | 501.87 |
| 2003-04-24 | 503.59 |
| 2003-04-25 | 498.64 |
| 2003-04-28 | 503.56 |
| 2003-04-29 | 503.68 |
| 2003-04-30 | 507.54 |
| 2003-05-01 | 511.15 |
| 2003-05-02 | 517.87 |
| 2003-05-05 | 518.58 |
| 2003-05-06 | 520.96 |
| 2003-05-07 | 518.29 |
| 2003-05-08 | 513.49 |
| 2003-05-09 | 518.51 |
| 2003-05-12 | 524.09 |
| 2003-05-13 | 523.78 |
| 2003-05-14 | 525.08 |
| 2003-05-15 | 528.34 |
| 2003-05-16 | 529.48 |
| 2003-05-19 | 516.87 |
| 2003-05-20 | 511.57 |
| 2003-05-21 | 512.88 |
| 2003-05-22 | 520.32 |
| 2003-05-23 | 520.32 |
| 2003-05-26 | . |
| 2003-05-27 | 527.07 |
| 2003-05-28 | 527.20 |
| 2003-05-29 | 524.63 |
| 2003-05-30 | 527.33 |
| 2003-06-02 | 528.04 |
| 2003-06-03 | 530.78 |
| 2003-06-04 | 537.22 |
| 2003-06-05 | 544.47 |
| 2003-06-06 | 546.27 |
| 2003-06-09 | 540.81 |
| 2003-06-10 | 543.33 |
| 2003-06-11 | 551.91 |
| 2003-06-12 | 552.62 |
| 2003-06-13 | 548.51 |
| 2003-06-16 | 562.78 |
| 2003-06-17 | 572.12 |
| 2003-06-18 | 570.07 |
| 2003-06-19 | 558.23 |
| 2003-06-20 | 560.04 |
| 2003-06-23 | 549.75 |
| 2003-06-24 | 549.32 |
| 2003-06-25 | 548.12 |
| 2003-06-26 | 552.99 |
| 2003-06-27 | 546.92 |
| 2003-06-30 | 542.91 |
| 2003-07-01 | 543.85 |
| 2003-07-02 | 548.97 |
| 2003-07-03 | 549.48 |
| 2003-07-04 | . |
| 2003-07-07 | 553.46 |
| 2003-07-08 | 551.94 |
| 2003-07-09 | 549.96 |
| 2003-07-10 | 547.01 |
| 2003-07-11 | 551.00 |
| 2003-07-14 | 553.82 |
| 2003-07-15 | 548.55 |
| 2003-07-16 | 543.36 |
| 2003-07-17 | 540.20 |
| 2003-07-18 | 543.31 |
| 2003-07-21 | 537.34 |
| 2003-07-22 | 537.49 |
| 2003-07-23 | 543.00 |
| 2003-07-24 | 541.85 |
| 2003-07-25 | 545.73 |
| 2003-07-28 | 545.50 |
| 2003-07-29 | 543.35 |
| 2003-07-30 | 544.69 |
| 2003-07-31 | 542.81 |
| 2003-08-01 | 534.43 |
| 2003-08-04 | 534.52 |
| 2003-08-05 | 527.35 |
| 2003-08-06 | 524.49 |
| 2003-08-07 | 532.36 |
| 2003-08-08 | 532.30 |
| 2003-08-11 | 533.41 |
| 2003-08-12 | 535.57 |
| 2003-08-13 | 530.44 |
| 2003-08-14 | 531.28 |
| 2003-08-15 | 532.94 |
| 2003-08-18 | 534.61 |
| 2003-08-19 | 531.98 |
| 2003-08-20 | 530.50 |
| 2003-08-21 | 528.34 |
| 2003-08-22 | 522.21 |
| 2003-08-25 | 523.44 |
| 2003-08-26 | 523.96 |
| 2003-08-27 | 524.78 |
| 2003-08-28 | 526.24 |
| 2003-08-29 | 527.58 |
| 2003-09-01 | . |
| 2003-09-02 | 534.84 |
| 2003-09-03 | 535.43 |
| 2003-09-04 | 538.16 |
| 2003-09-05 | 539.79 |
| 2003-09-08 | 549.18 |
| 2003-09-09 | 550.09 |
| 2003-09-10 | 551.23 |
| 2003-09-11 | 552.13 |
| 2003-09-12 | 553.53 |
| 2003-09-15 | 552.50 |
| 2003-09-16 | 555.49 |
| 2003-09-17 | 556.32 |
| 2003-09-18 | 559.77 |
| 2003-09-19 | 556.07 |
| 2003-09-22 | 550.56 |
| 2003-09-23 | 553.50 |
| 2003-09-24 | 545.04 |
| 2003-09-25 | 540.70 |
| 2003-09-26 | 536.02 |
| 2003-09-29 | 539.34 |
| 2003-09-30 | 537.78 |
| 2003-10-01 | 545.99 |
| 2003-10-02 | 549.74 |
| 2003-10-03 | 549.37 |
| 2003-10-06 | 547.24 |
| 2003-10-07 | 547.47 |
| 2003-10-08 | 544.88 |
| 2003-10-09 | 548.46 |
| 2003-10-10 | 547.29 |
| 2003-10-13 | 549.02 |
| 2003-10-14 | 550.65 |
| 2003-10-15 | 546.63 |
| 2003-10-16 | 549.35 |
| 2003-10-17 | 544.13 |
| 2003-10-20 | 546.25 |
| 2003-10-21 | 551.36 |
| 2003-10-22 | 538.34 |
| 2003-10-23 | 541.93 |
| 2003-10-24 | 543.67 |
| 2003-10-27 | 544.09 |
| 2003-10-28 | 548.14 |
| 2003-10-29 | 546.25 |
| 2003-10-30 | 543.40 |
| 2003-10-31 | 545.34 |
| 2003-11-03 | 544.34 |
| 2003-11-04 | 540.36 |
| 2003-11-05 | 541.00 |
| 2003-11-06 | 542.71 |
| 2003-11-07 | 541.78 |
| 2003-11-10 | 536.73 |
| 2003-11-11 | 537.65 |
| 2003-11-12 | 546.49 |
| 2003-11-13 | 558.91 |
| 2003-11-14 | 565.69 |
| 2003-11-17 | 562.73 |
| 2003-11-18 | 562.47 |
| 2003-11-19 | 563.74 |
| 2003-11-20 | 558.84 |
| 2003-11-21 | 555.48 |
| 2003-11-24 | 562.79 |
| 2003-11-25 | 560.48 |
| 2003-11-26 | 561.02 |
| 2003-11-27 | . |
| 2003-11-28 | 560.48 |
| 2003-12-01 | 568.69 |
| 2003-12-02 | 569.96 |
| 2003-12-03 | 570.22 |
| 2003-12-04 | 569.22 |
| 2003-12-05 | 567.14 |
| 2003-12-08 | 570.39 |
| 2003-12-09 | 568.63 |
| 2003-12-10 | 565.45 |
| 2003-12-11 | 570.76 |
| 2003-12-12 | 571.86 |
| 2003-12-15 | 571.38 |
| 2003-12-16 | 572.86 |
| 2003-12-17 | 574.38 |
| 2003-12-18 | 579.31 |
| 2003-12-19 | 578.57 |
| 2003-12-22 | 578.42 |
| 2003-12-23 | 580.99 |
| 2003-12-24 | 582.53 |
| 2003-12-25 | . |
| 2003-12-26 | 582.78 |
| 2003-12-29 | 588.64 |
| 2003-12-30 | 590.60 |
| 2003-12-31 | 592.11 |
| 2004-01-01 | . |
| 2004-01-02 | 595.42 |
| 2004-01-05 | 598.37 |
| 2004-01-06 | 598.50 |
| 2004-01-07 | 600.50 |
| 2004-01-08 | 598.34 |
| 2004-01-09 | 595.93 |
| 2004-01-12 | 595.32 |
| 2004-01-13 | 593.65 |
| 2004-01-14 | 596.45 |
| 2004-01-15 | 594.76 |
| 2004-01-16 | 597.03 |
| 2004-01-19 | . |
| 2004-01-20 | 599.39 |
| 2004-01-21 | 606.75 |
| 2004-01-22 | 608.99 |
| 2004-01-23 | 606.39 |
| 2004-01-26 | 611.74 |
| 2004-01-27 | 607.66 |
| 2004-01-28 | 604.08 |
| 2004-01-29 | 607.02 |
| 2004-01-30 | 603.87 |
| 2004-02-02 | 610.35 |
| 2004-02-03 | 613.85 |
| 2004-02-04 | 615.06 |
| 2004-02-05 | 614.45 |
| 2004-02-06 | 619.52 |
| 2004-02-09 | 617.03 |
| 2004-02-10 | 620.10 |
| 2004-02-11 | 622.23 |
| 2004-02-12 | 619.74 |
| 2004-02-13 | 617.19 |
| 2004-02-16 | . |
| 2004-02-17 | 619.28 |
| 2004-02-18 | 617.05 |
| 2004-02-19 | 614.10 |
| 2004-02-20 | 610.13 |
| 2004-02-23 | 608.51 |
| 2004-02-24 | 609.98 |
| 2004-02-25 | 610.68 |
| 2004-02-26 | 610.72 |
| 2004-02-27 | 610.26 |
| 2004-03-01 | 615.32 |
| 2004-03-02 | 611.32 |
| 2004-03-03 | 611.68 |
| 2004-03-04 | 615.85 |
| 2004-03-05 | 619.58 |
| 2004-03-08 | 617.37 |
| 2004-03-09 | 613.65 |
| 2004-03-10 | 603.98 |
| 2004-03-11 | 592.17 |
| 2004-03-12 | 595.38 |
| 2004-03-15 | 588.84 |
| 2004-03-16 | 592.09 |
| 2004-03-17 | 592.92 |
| 2004-03-18 | 592.65 |
| 2004-03-19 | 588.10 |
| 2004-03-22 | 579.80 |
| 2004-03-23 | 580.19 |
| 2004-03-24 | 577.81 |
| 2004-03-25 | 582.63 |
| 2004-03-26 | 581.64 |
| 2004-03-29 | 589.19 |
| 2004-03-30 | 589.61 |
| 2004-03-31 | 592.08 |
| 2004-04-01 | 598.49 |
| 2004-04-02 | 602.79 |
| 2004-04-05 | 607.36 |
| 2004-04-06 | 606.08 |
| 2004-04-07 | 607.28 |
| 2004-04-08 | 605.14 |
| 2004-04-09 | . |
| 2004-04-12 | 607.16 |
| 2004-04-13 | 600.04 |
| 2004-04-14 | 602.01 |
| 2004-04-15 | 612.21 |
| 2004-04-16 | 617.30 |
| 2004-04-19 | 619.20 |
| 2004-04-20 | 610.75 |
| 2004-04-21 | 615.20 |
| 2004-04-22 | 618.79 |
| 2004-04-23 | 617.64 |
| 2004-04-26 | 621.12 |
| 2004-04-27 | 621.11 |
| 2004-04-28 | 612.24 |
| 2004-04-29 | 611.04 |
| 2004-04-30 | 609.85 |
| 2004-05-03 | 615.01 |
| 2004-05-04 | 616.80 |
| 2004-05-05 | 621.72 |
| 2004-05-06 | 618.08 |
| 2004-05-07 | 612.48 |
| 2004-05-10 | 600.81 |
| 2004-05-11 | 603.01 |
| 2004-05-12 | 605.11 |
| 2004-05-13 | 604.09 |
| 2004-05-14 | 604.84 |
| 2004-05-17 | 601.99 |
| 2004-05-18 | 603.78 |
| 2004-05-19 | 602.81 |
| 2004-05-20 | 597.71 |
| 2004-05-21 | 599.17 |
| 2004-05-24 | 596.42 |
| 2004-05-25 | 603.12 |
| 2004-05-26 | 606.59 |
| 2004-05-27 | 613.52 |
| 2004-05-28 | 611.05 |
| 2004-05-31 | . |
| 2004-06-01 | 614.19 |
| 2004-06-02 | 616.45 |
| 2004-06-03 | 614.19 |
| 2004-06-04 | 616.41 |
| 2004-06-07 | 621.61 |
| 2004-06-08 | 621.80 |
| 2004-06-09 | 613.51 |
| 2004-06-10 | 612.18 |
| 2004-06-11 | . |
| 2004-06-14 | 607.30 |
| 2004-06-15 | 609.11 |
| 2004-06-16 | 612.03 |
| 2004-06-17 | 612.29 |
| 2004-06-18 | 614.08 |
| 2004-06-21 | 611.06 |
| 2004-06-22 | 608.30 |
| 2004-06-23 | 612.09 |
| 2004-06-24 | 613.33 |
| 2004-06-25 | 607.14 |
| 2004-06-28 | 606.54 |
| 2004-06-29 | 607.33 |
| 2004-06-30 | 608.24 |
| 2004-07-01 | 605.04 |
| 2004-07-02 | 606.53 |
| 2004-07-05 | . |
| 2004-07-06 | 599.90 |
| 2004-07-07 | 599.60 |
| 2004-07-08 | 598.90 |
| 2004-07-09 | 597.07 |
| 2004-07-12 | 595.36 |
| 2004-07-13 | 596.71 |
| 2004-07-14 | 598.61 |
| 2004-07-15 | 592.95 |
| 2004-07-16 | 588.89 |
| 2004-07-19 | 584.82 |
| 2004-07-20 | 589.27 |
| 2004-07-21 | 582.72 |
| 2004-07-22 | 583.27 |
| 2004-07-23 | 578.27 |
| 2004-07-26 | 572.94 |
| 2004-07-27 | 576.68 |
| 2004-07-28 | 574.84 |
| 2004-07-29 | 578.62 |
| 2004-07-30 | 581.81 |
| 2004-08-02 | 581.69 |
| 2004-08-03 | 580.59 |
| 2004-08-04 | 578.79 |
| 2004-08-05 | 570.33 |
| 2004-08-06 | 563.37 |
| 2004-08-09 | 560.64 |
| 2004-08-10 | 567.32 |
| 2004-08-11 | 572.84 |
| 2004-08-12 | 571.08 |
| 2004-08-13 | 568.11 |
| 2004-08-16 | 574.38 |
| 2004-08-17 | 574.73 |
| 2004-08-18 | 581.30 |
| 2004-08-19 | 581.00 |
| 2004-08-20 | 584.22 |
| 2004-08-23 | 582.71 |
| 2004-08-24 | 582.27 |
| 2004-08-25 | 587.15 |
| 2004-08-26 | 588.31 |
| 2004-08-27 | 592.51 |
| 2004-08-30 | 586.69 |
| 2004-08-31 | 589.96 |
| 2004-09-01 | 592.76 |
| 2004-09-02 | 596.86 |
| 2004-09-03 | 595.79 |
| 2004-09-06 | . |
| 2004-09-07 | 598.46 |
| 2004-09-08 | 598.42 |
| 2004-09-09 | 596.26 |
| 2004-09-10 | 596.98 |
| 2004-09-13 | 598.88 |
| 2004-09-14 | 601.99 |
| 2004-09-15 | 598.62 |
| 2004-09-16 | 598.85 |
| 2004-09-17 | 600.59 |
| 2004-09-20 | 597.43 |
| 2004-09-21 | 601.65 |
| 2004-09-22 | 594.88 |
| 2004-09-23 | 591.89 |
| 2004-09-24 | 592.15 |
| 2004-09-27 | 589.00 |
| 2004-09-28 | 593.58 |
| 2004-09-29 | 596.21 |
| 2004-09-30 | 588.78 |
| 2004-10-01 | 594.65 |
| 2004-10-04 | 596.89 |
| 2004-10-05 | 594.77 |
| 2004-10-06 | 592.52 |
| 2004-10-07 | 578.93 |
| 2004-10-08 | 576.49 |
| 2004-10-11 | 577.81 |
| 2004-10-12 | 575.65 |
| 2004-10-13 | 572.09 |
| 2004-10-14 | 568.60 |
| 2004-10-15 | 570.12 |
| 2004-10-18 | 574.70 |
| 2004-10-19 | 570.31 |
| 2004-10-20 | 570.91 |
| 2004-10-21 | 568.42 |
| 2004-10-22 | 564.11 |
| 2004-10-25 | 560.04 |
| 2004-10-26 | 566.91 |
| 2004-10-27 | 580.30 |
| 2004-10-28 | 581.11 |
| 2004-10-29 | 580.12 |
| 2004-11-01 | 577.93 |
| 2004-11-02 | 575.60 |
| 2004-11-03 | 591.01 |
| 2004-11-04 | 593.26 |
| 2004-11-05 | 597.86 |
| 2004-11-08 | 596.23 |
| 2004-11-09 | 595.22 |
| 2004-11-10 | 595.86 |
| 2004-11-11 | 598.62 |
| 2004-11-12 | 600.90 |
| 2004-11-15 | 602.50 |
| 2004-11-16 | 599.71 |
| 2004-11-17 | 601.87 |
| 2004-11-18 | 599.27 |
| 2004-11-19 | 590.29 |
| 2004-11-22 | 588.52 |
| 2004-11-23 | 587.57 |
| 2004-11-24 | 588.78 |
| 2004-11-25 | . |
| 2004-11-26 | 592.48 |
| 2004-11-29 | 593.46 |
| 2004-11-30 | 591.56 |
| 2004-12-01 | 600.05 |
| 2004-12-02 | 605.65 |
| 2004-12-03 | 605.09 |
| 2004-12-06 | 602.41 |
| 2004-12-07 | 598.99 |
| 2004-12-08 | 603.31 |
| 2004-12-09 | 605.47 |
| 2004-12-10 | 603.93 |
| 2004-12-13 | 609.20 |
| 2004-12-14 | 612.52 |
| 2004-12-15 | 614.93 |
| 2004-12-16 | 620.51 |
| 2004-12-17 | 611.51 |
| 2004-12-20 | 609.96 |
| 2004-12-21 | 612.07 |
| 2004-12-22 | 616.65 |
| 2004-12-23 | 619.59 |
| 2004-12-24 | . |
| 2004-12-27 | 621.08 |
| 2004-12-28 | 626.23 |
| 2004-12-29 | 627.10 |
| 2004-12-30 | 628.02 |
| 2004-12-31 | 626.15 |
| 2005-01-03 | 620.33 |
| 2005-01-04 | 614.17 |
| 2005-01-05 | 611.58 |
| 2005-01-06 | 613.60 |
| 2005-01-07 | 612.98 |
| 2005-01-10 | 617.37 |
| 2005-01-11 | 613.28 |
| 2005-01-12 | 615.31 |
| 2005-01-13 | 608.52 |
| 2005-01-14 | 609.95 |
| 2005-01-17 | . |
| 2005-01-18 | 612.76 |
| 2005-01-19 | 610.05 |
| 2005-01-20 | 606.26 |
| 2005-01-21 | 602.76 |
| 2005-01-24 | 599.30 |
| 2005-01-25 | 601.39 |
| 2005-01-26 | 606.69 |
| 2005-01-27 | 606.87 |
#2005-01-28| 601.54
#2005-01-31| 603.48
#2005-02-01| 607.20
#2005-02-02| 608.82
#2005-02-03| 606.89
#2005-02-04| 612.63
#2005-02-07| 612.54
#2005-02-08| 611.83
#2005-02-09| 607.35
#2005-02-10| 609.28
#2005-02-11| 614.14
#2005-02-14| 616.40
#2005-02-15| 616.95
#2005-02-16| 615.18
#2005-02-17| 614.41
#2005-02-18| 621.13
#2005-02-21| .
#2005-02-22| 620.88
#2005-02-23| 621.11
#2005-02-24| 623.71
#2005-02-25| 629.17
#2005-02-28| 621.67
#2005-03-01| 626.47
#2005-03-02| 627.08
#2005-03-03| 627.66
#2005-03-04| 631.30
#2005-03-07| 630.83
#2005-03-08| 628.45
#2005-03-09| 624.61
#2005-03-10| 625.70
#2005-03-11| 622.78
#2005-03-14| 626.24
#2005-03-15| 623.57
#2005-03-16| 620.44
#2005-03-17| 619.59
#2005-03-18| 617.61
#2005-03-21| 616.24
#2005-03-22| 616.48
#2005-03-23| 617.92
#2005-03-24| 619.15
#2005-03-25| .
#2005-03-28| 617.71
#2005-03-29| 615.11
#2005-03-30| 621.81
#2005-03-31| 618.40
#2005-04-01| 615.18
#2005-04-04| 613.60
#2005-04-05| 624.83
#2005-04-06| 628.31
#2005-04-07| 632.95
#2005-04-08| 629.11
#2005-04-11| 629.71
#2005-04-12| 630.83
#2005-04-13| 633.46
#2005-04-14| 632.58
#2005-04-15| 639.88
#2005-04-18| 634.53
#2005-04-19| 638.50
#2005-04-20| 633.32
#2005-04-21| 638.39
#2005-04-22| 637.46
#2005-04-25| 637.75
#2005-04-26| 636.26
#2005-04-27| 639.46
#2005-04-28| 637.60
#2005-04-29| 643.99
#2005-05-02| 644.32
#2005-05-03| 648.39
#2005-05-04| 655.52
#2005-05-05| 654.32
#2005-05-06| 653.38
#2005-05-09| 655.06
#2005-05-10| 652.38
#2005-05-11| 653.04
#2005-05-12| 651.03
#2005-05-13| 647.09
#2005-05-16| 651.15
#2005-05-17| 651.96
#2005-05-18| 653.90
#2005-05-19| 654.49
#2005-05-20| 652.80
#2005-05-23| 655.73
#2005-05-24| 658.08
#2005-05-25| 656.00
#2005-05-26| 658.35
#2005-05-27| 657.84
#2005-05-30| .
#2005-05-31| 653.71
#2005-06-01| 657.40
#2005-06-02| 658.00
#2005-06-03| 654.75
#2005-06-06| 654.65
#2005-06-07| 655.93
#2005-06-08| 653.28
#2005-06-09| 654.12
#2005-06-10| 651.11
#2005-06-13| 652.10
#2005-06-14| 655.20
#2005-06-15| 653.84
#2005-06-16| 655.12
#2005-06-17| 660.07
#2005-06-20| 659.50
#2005-06-21| 659.79
#2005-06-22| 658.09
#2005-06-23| 652.99
#2005-06-24| 650.28
#2005-06-27| 648.00
#2005-06-28| 653.57
#2005-06-29| 653.43
#2005-06-30| 650.31
#2005-07-01| 648.71
#2005-07-04| .
#2005-07-05| 651.01
#2005-07-06| 649.10
#2005-07-07| 648.53
#2005-07-08| 655.42
#2005-07-11| 659.54
#2005-07-12| 660.18
#2005-07-13| 657.38
#2005-07-14| 661.17
#2005-07-15| 663.05
#2005-07-18| 660.05
#2005-07-19| 658.73
#2005-07-20| 665.52
#2005-07-21| 662.73
#2005-07-22| 661.31
#2005-07-25| 658.87
#2005-07-26| 659.88
#2005-07-27| 664.60
#2005-07-28| 671.36
#2005-07-29| 670.71
#2005-08-01| 675.00
#2005-08-02| 678.93
#2005-08-03| 680.84
#2005-08-04| 675.99
#2005-08-05| 670.20
#2005-08-08| 668.84
#2005-08-09| 673.56
#2005-08-10| 674.44
#2005-08-11| 678.68
#2005-08-12| 675.46
#2005-08-15| 675.31
#2005-08-16| 671.65
#2005-08-17| 672.49
#2005-08-18| 671.76
#2005-08-19| 670.21
#2005-08-22| 670.91
#2005-08-23| 666.91
#2005-08-24| 664.97
#2005-08-25| 665.98
#2005-08-26| 663.00
#2005-08-29| 666.79
#2005-08-30| 666.08
#2005-08-31| 674.36
#2005-09-01| 678.82
#2005-09-02| 680.09
#2005-09-05| .
#2005-09-06| 688.27
#2005-09-07| 691.35
#2005-09-08| 688.84
#2005-09-09| 693.04
#2005-09-12| 690.21
#2005-09-13| 682.46
#2005-09-14| 682.00
#2005-09-15| 680.49
#2005-09-16| 683.56
#2005-09-19| 679.63
#2005-09-20| 678.08
#2005-09-21| 674.48
#2005-09-22| 674.70
#2005-09-23| 675.14
#2005-09-26| 675.41
#2005-09-27| 671.43
#2005-09-28| 672.18
#2005-09-29| 673.66
#2005-09-30| 676.91
#2005-10-03| 677.89
#2005-10-04| 680.85
#2005-10-05| 673.27
#2005-10-06| 669.36
#2005-10-07| 667.75
#2005-10-10| 666.26
#2005-10-11| 662.08
#2005-10-12| 660.28
#2005-10-13| 660.63
#2005-10-14| 667.06
#2005-10-17| 665.46
#2005-10-18| 664.93
#2005-10-19| 670.45
#2005-10-20| 660.65
#2005-10-21| 657.60
#2005-10-24| 662.98
#2005-10-25| 661.82
#2005-10-26| 657.15
#2005-10-27| 653.20
#2005-10-28| 658.99
#2005-10-31| 664.32
#2005-11-01| 663.21
#2005-11-02| 665.94
#2005-11-03| 670.44
#2005-11-04| 670.72
#2005-11-07| 673.18
#2005-11-08| 672.25
#2005-11-09| 671.65
#2005-11-10| 677.72
#2005-11-11| 680.30
#2005-11-14| 675.02
#2005-11-15| 676.28
#2005-11-16| 673.32
#2005-11-17| 678.01
#2005-11-18| 680.10
#2005-11-21| 681.36
#2005-11-22| 679.98
#2005-11-23| 682.31
#2005-11-24| .
#2005-11-25| 680.84
#2005-11-28| 674.39
#2005-11-29| 674.41
#2005-11-30| 672.42
#2005-12-01| 679.17
#2005-12-02| 682.83
#2005-12-05| 683.65
#2005-12-06| 682.35
#2005-12-07| 680.41
#2005-12-08| 683.77
#2005-12-09| 684.08
#2005-12-12| 685.05
#2005-12-13| 690.18
#2005-12-14| 691.19
#2005-12-15| 689.59
#2005-12-16| 691.34
#2005-12-19| 695.42
#2005-12-20| 693.85
#2005-12-21| 695.77
#2005-12-22| 698.97
#2005-12-23| 699.20
#2005-12-26| .
#2005-12-27| 694.80
#2005-12-28| 696.13
#2005-12-29| 694.96
#2005-12-30| 689.95
#2006-01-02| .
#2006-01-03| 699.06
#2006-01-04| 708.23
#2006-01-05| 708.78
#2006-01-06| 713.20
#2006-01-09| 716.02
#2006-01-10| 712.64
#2006-01-11| 712.02
#2006-01-12| 710.36
#2006-01-13| 710.54
#2006-01-16| .
#2006-01-17| 707.39
#2006-01-18| 707.33
#2006-01-19| 709.47
#2006-01-20| 700.10
#2006-01-23| 700.39
#2006-01-24| 699.48
#2006-01-25| 698.43
#2006-01-26| 701.59
#2006-01-27| 707.86
#2006-01-30| 703.19
#2006-01-31| 706.23
#2006-02-01| 708.52
#2006-02-02| 702.44
#2006-02-03| 700.68
#2006-02-06| 695.70
#2006-02-07| 693.52
#2006-02-08| 697.91
#2006-02-09| 700.14
#2006-02-10| 697.05
#2006-02-13| 696.03
#2006-02-14| 700.40
#2006-02-15| 703.61
#2006-02-16| 706.90
#2006-02-17| 705.95
#2006-02-20| .
#2006-02-21| 702.32
#2006-02-22| 706.83
#2006-02-23| 706.68
#2006-02-24| 706.31
#2006-02-27| 712.10
#2006-02-28| 704.22
#2006-03-01| 707.29
#2006-03-02| 706.13
#2006-03-03| 705.04
#2006-03-06| 702.32
#2006-03-07| 700.38
#2006-03-08| 706.91
#2006-03-09| 706.19
#2006-03-10| 708.91
#2006-03-13| 712.08
#2006-03-14| 716.01
#2006-03-15| 717.40
#2006-03-16| 718.20
#2006-03-17| 722.25
#2006-03-20| 723.16
#2006-03-21| 716.86
#2006-03-22| 724.36
#2006-03-23| 718.54
#2006-03-24| 719.31
#2006-03-27| 714.79
#2006-03-28| 710.54
#2006-03-29| 710.89
#2006-03-30| 712.86
#2006-03-31| 709.27
#2006-04-03| 709.21
#2006-04-04| 710.33
#2006-04-05| 709.21
#2006-04-06| 704.88
#2006-04-07| 697.44
#2006-04-10| 696.51
#2006-04-11| 690.99
#2006-04-12| 692.75
#2006-04-13| 694.21
#2006-04-14| .
#2006-04-17| 694.90
#2006-04-18| 698.09
#2006-04-19| 698.98
#2006-04-20| 702.37
#2006-04-21| 703.43
#2006-04-24| 701.11
#2006-04-25| 697.55
#2006-04-26| 697.70
#2006-04-27| 700.13
#2006-04-28| 706.66
#2006-05-01| 705.40
#2006-05-02| 705.16
#2006-05-03| 698.91
#2006-05-04| 702.19
#2006-05-05| 708.38
#2006-05-08| 708.43
#2006-05-09| 708.30
#2006-05-10| 705.82
#2006-05-11| 702.65
#2006-05-12| 700.17
#2006-05-15| 703.05
#2006-05-16| 708.07
#2006-05-17| 698.16
#2006-05-18| 693.85
#2006-05-19| 690.71
#2006-05-22| 685.48
#2006-05-23| 686.18
#2006-05-24| 683.04
#2006-05-25| 689.95
#2006-05-26| 695.99
#2006-05-29| .
#2006-05-30| 689.34
#2006-05-31| 692.65
#2006-06-01| 699.00
#2006-06-02| 704.40
#2006-06-05| 696.47
#2006-06-06| 690.67
#2006-06-07| 694.25
#2006-06-08| 688.02
#2006-06-09| 687.45
#2006-06-12| 680.29
#2006-06-13| 674.29
#2006-06-14| 676.58
#2006-06-15| 684.33
#2006-06-16| 682.35
#2006-06-19| 678.05
#2006-06-20| 678.59
#2006-06-21| 682.28
#2006-06-22| 680.39
#2006-06-23| 680.12
#2006-06-26| 680.22
#2006-06-27| 673.02
#2006-06-28| 673.04
#2006-06-29| 686.76
#2006-06-30| 696.68
#2006-07-03| 699.62
#2006-07-04| .
#2006-07-05| 694.39
#2006-07-06| 700.24
#2006-07-07| 701.41
#2006-07-10| 702.52
#2006-07-11| 703.34
#2006-07-12| 698.64
#2006-07-13| 691.85
#2006-07-14| 683.88
#2006-07-17| 682.57
#2006-07-18| 682.56
#2006-07-19| 696.30
#2006-07-20| 698.64
#2006-07-21| 699.14
#2006-07-24| 711.12
#2006-07-25| 717.18
#2006-07-26| 718.29
#2006-07-27| 715.72
#2006-07-28| 719.75
#2006-07-31| 718.02
#2006-08-01| 715.94
#2006-08-02| 719.58
#2006-08-03| 714.99
#2006-08-04| 718.10
#2006-08-07| 712.18
#2006-08-08| 712.37
#2006-08-09| 714.99
#2006-08-10| 711.64
#2006-08-11| 708.81
#2006-08-14| 711.35
#2006-08-15| 719.39
#2006-08-16| 724.67
#2006-08-17| 725.44
#2006-08-18| 725.15
#2006-08-21| 724.59
#2006-08-22| 724.39
#2006-08-23| 723.38
#2006-08-24| 727.59
#2006-08-25| 725.70
#2006-08-28| 730.44
#2006-08-29| 734.59
#2006-08-30| 737.82
#2006-08-31| 737.25
#2006-09-01| 739.81
#2006-09-04| .
#2006-09-05| 737.30
#2006-09-06| 730.76
#2006-09-07| 725.17
#2006-09-08| 727.32
#2006-09-11| 726.96
#2006-09-12| 736.02
#2006-09-13| 735.46
#2006-09-14| 734.95
#2006-09-15| 733.92
#2006-09-18| 734.61
#2006-09-19| 733.49
#2006-09-20| 737.96
#2006-09-21| 735.54
#2006-09-22| 731.65
#2006-09-25| 733.30
#2006-09-26| 734.85
#2006-09-27| 738.85
#2006-09-28| 737.68
#2006-09-29| 737.83
#2006-10-02| 737.23
#2006-10-03| 738.99
#2006-10-04| 742.28
#2006-10-05| 744.78
#2006-10-06| 741.01
#2006-10-09| 742.08
#2006-10-10| 740.20
#2006-10-11| 740.24
#2006-10-12| 743.38
#2006-10-13| 740.86
#2006-10-16| 743.17
#2006-10-17| 744.32
#2006-10-18| 750.30
#2006-10-19| 753.55
#2006-10-20| 756.95
#2006-10-23| 757.94
#2006-10-24| 755.27
#2006-10-25| 755.42
#2006-10-26| 755.23
#2006-10-27| 751.58
#2006-10-30| 747.87
#2006-10-31| 746.24
#2006-11-01| 743.37
#2006-11-02| 745.91
#2006-11-03| 742.79
#2006-11-06| 750.35
#2006-11-07| 755.82
#2006-11-08| 746.75
#2006-11-09| 732.80
#2006-11-10| 733.17
#2006-11-13| 733.10
#2006-11-14| 736.06
#2006-11-15| 739.24
#2006-11-16| 741.90
#2006-11-17| 744.39
#2006-11-20| 743.00
#2006-11-21| 742.19
#2006-11-22| 745.46
#2006-11-23| .
#2006-11-24| 743.75
#2006-11-27| 738.41
#2006-11-28| 739.11
#2006-11-29| 747.35
#2006-11-30| 748.69
#2006-12-01| 748.91
#2006-12-04| 747.85
#2006-12-05| 749.45
#2006-12-06| 751.39
#2006-12-07| 751.49
#2006-12-08| 752.95
#2006-12-11| 751.77
#2006-12-12| 753.34
#2006-12-13| 751.94
#2006-12-14| 754.68
#2006-12-15| 754.64
#2006-12-18| 755.21
#2006-12-19| 756.20
#2006-12-20| 756.49
#2006-12-21| 755.63
#2006-12-22| 752.65
#2006-12-25| .
#2006-12-26| 753.07
#2006-12-27| 757.25
#2006-12-28| 757.37
#2006-12-29| 755.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 759.44
#2007-01-04| 765.04
#2007-01-05| 760.40
#2007-01-08| 759.28
#2007-01-09| 758.95
#2007-01-10| 757.58
#2007-01-11| 765.76
#2007-01-12| 770.54
#2007-01-15| .
#2007-01-16| 773.95
#2007-01-17| 777.42
#2007-01-18| 778.44
#2007-01-19| 780.56
#2007-01-22| 775.66
#2007-01-23| 774.02
#2007-01-24| 777.89
#2007-01-25| 773.08
#2007-01-26| 767.42
#2007-01-29| 767.73
#2007-01-30| 771.21
#2007-01-31| 772.63
#2007-02-01| 780.71
#2007-02-02| 781.34
#2007-02-05| 780.27
#2007-02-06| 781.83
#2007-02-07| 782.04
#2007-02-08| 781.01
#2007-02-09| 777.84
#2007-02-12| 776.63
#2007-02-13| 779.67
#2007-02-14| 786.09
#2007-02-15| 788.92
#2007-02-16| 788.16
#2007-02-19| .
#2007-02-20| 788.14
#2007-02-21| 783.55
#2007-02-22| 780.37
#2007-02-23| 780.63
#2007-02-26| 781.10
#2007-02-27| 764.22
#2007-02-28| 762.96
#2007-03-01| 758.25
#2007-03-02| 752.96
#2007-03-05| 746.20
#2007-03-06| 755.11
#2007-03-07| 755.57
#2007-03-08| 759.48
#2007-03-09| 759.18
#2007-03-12| 761.21
#2007-03-13| 752.24
#2007-03-14| 749.37
#2007-03-15| 752.68
#2007-03-16| 751.93
#2007-03-19| 758.93
#2007-03-20| 763.56
#2007-03-21| 769.89
#2007-03-22| 773.63
#2007-03-23| 770.47
#2007-03-26| 770.61
#2007-03-27| 765.75
#2007-03-28| 762.11
#2007-03-29| 763.97
#2007-03-30| 765.27
#2007-04-02| 766.66
#2007-04-03| 773.61
#2007-04-04| 777.59
#2007-04-05| 782.61
#2007-04-06| .
#2007-04-09| 781.28
#2007-04-10| 783.87
#2007-04-11| 781.87
#2007-04-12| 787.20
#2007-04-13| 796.45
#2007-04-16| 804.53
#2007-04-17| 806.65
#2007-04-18| 806.62
#2007-04-19| 808.50
#2007-04-20| 812.96
#2007-04-23| 811.18
#2007-04-24| 810.57
#2007-04-25| 813.39
#2007-04-26| 814.42
#2007-04-27| 811.98
#2007-04-30| 808.06
#2007-05-01| 808.68
#2007-05-02| 813.38
#2007-05-03| 812.57
#2007-05-04| 817.76
#2007-05-07| 819.58
#2007-05-08| 815.45
#2007-05-09| 816.41
#2007-05-10| 803.89
#2007-05-11| 807.33
#2007-05-14| 807.27
#2007-05-15| 807.11
#2007-05-16| 811.10
#2007-05-17| 807.66
#2007-05-18| 811.90
#2007-05-21| 810.41
#2007-05-22| 810.84
#2007-05-23| 811.85
#2007-05-24| 807.40
#2007-05-25| 808.51
#2007-05-28| .
#2007-05-29| 808.81
#2007-05-30| 808.18
#2007-05-31| 810.02
#2007-06-01| 810.91
#2007-06-04| 810.91
#2007-06-05| 807.88
#2007-06-06| 800.57
#2007-06-07| 789.76
#2007-06-08| 790.72
#2007-06-11| 792.60
#2007-06-12| 786.95
#2007-06-13| 790.33
#2007-06-14| 790.84
#2007-06-15| 797.77
#2007-06-18| 794.46
#2007-06-19| 794.74
#2007-06-20| 787.68
#2007-06-21| 786.43
#2007-06-22| 778.15
#2007-06-25| 777.34
#2007-06-26| 780.26
#2007-06-27| 785.21
#2007-06-28| 787.03
#2007-06-29| 786.88
#2007-07-02| 793.95
#2007-07-03| 795.34
#2007-07-04| .
#2007-07-05| 795.12
#2007-07-06| 795.73
#2007-07-09| 794.95
#2007-07-10| 789.76
#2007-07-11| 793.13
#2007-07-12| 802.43
#2007-07-13| 802.46
#2007-07-16| 803.58
#2007-07-17| 800.67
#2007-07-18| 796.35
#2007-07-19| 798.45
#2007-07-20| 794.51
#2007-07-23| 797.31
#2007-07-24| 789.36
#2007-07-25| 789.67
#2007-07-26| 776.26
#2007-07-27| 763.82
#2007-07-30| 766.06
#2007-07-31| 765.32
#2007-08-01| 766.69
#2007-08-02| 772.96
#2007-08-03| 765.17
#2007-08-06| 776.50
#2007-08-07| 779.81
#2007-08-08| 789.11
#2007-08-09| 775.06
#2007-08-10| 767.07
#2007-08-13| 768.73
#2007-08-14| 761.51
#2007-08-15| 756.02
#2007-08-16| 748.43
#2007-08-17| 756.81
#2007-08-20| 759.24
#2007-08-21| 760.61
#2007-08-22| 766.48
#2007-08-23| 769.33
#2007-08-24| 774.74
#2007-08-27| 773.15
#2007-08-28| 764.26
#2007-08-29| 769.86
#2007-08-30| 770.14
#2007-08-31| 776.90
#2007-09-03| .
#2007-09-04| 783.32
#2007-09-05| 779.39
#2007-09-06| 784.56
#2007-09-07| 778.50
#2007-09-10| 776.73
#2007-09-11| 785.16
#2007-09-12| 788.74
#2007-09-13| 791.20
#2007-09-14| 788.02
#2007-09-17| 782.05
#2007-09-18| 791.35
#2007-09-19| 800.58
#2007-09-20| 799.89
#2007-09-21| 802.45
#2007-09-24| 801.31
#2007-09-25| 801.13
#2007-09-26| 803.70
#2007-09-27| 805.03
#2007-09-28| 803.52
#2007-10-01| 811.54
#2007-10-02| 810.26
#2007-10-03| 811.06
#2007-10-04| 813.47
#2007-10-05| 818.44
#2007-10-08| 815.31
#2007-10-09| 819.19
#2007-10-10| 819.60
#2007-10-11| 817.02
#2007-10-12| 817.25
#2007-10-15| 812.82
#2007-10-16| 804.86
#2007-10-17| 805.45
#2007-10-18| 807.46
#2007-10-19| 797.33
#2007-10-22| 793.32
#2007-10-23| 802.47
#2007-10-24| 799.46
#2007-10-25| 800.57
#2007-10-26| 803.05
#2007-10-29| 804.81
#2007-10-30| 800.94
#2007-10-31| 809.40
#2007-11-01| 799.20
#2007-11-02| 797.68
#2007-11-05| 795.91
#2007-11-06| 800.16
#2007-11-07| 790.86
#2007-11-08| 791.34
#2007-11-09| 787.16
#2007-11-12| 785.70
#2007-11-13| 795.60
#2007-11-14| 797.58
#2007-11-15| 792.38
#2007-11-16| 793.02
#2007-11-19| 785.53
#2007-11-20| 790.25
#2007-11-21| 779.40
#2007-11-22| .
#2007-11-23| 798.40
#2007-11-26| 791.85
#2007-11-27| 802.92
#2007-11-28| 813.64
#2007-11-29| 817.57
#2007-11-30| 820.61
#2007-12-03| 815.43
#2007-12-04| 814.28
#2007-12-05| 819.69
#2007-12-06| 821.32
#2007-12-07| 822.15
#2007-12-10| 824.84
#2007-12-11| 815.53
#2007-12-12| 816.33
#2007-12-13| 810.48
#2007-12-14| 803.60
#2007-12-17| 792.13
#2007-12-18| 794.79
#2007-12-19| 792.18
#2007-12-20| 794.93
#2007-12-21| 801.38
#2007-12-24| 803.24
#2007-12-25| .
#2007-12-26| 805.06
#2007-12-27| 798.48
#2007-12-28| 799.79
#2007-12-31| 794.57
#2008-01-01| .
#2008-01-02| 791.75
#2008-01-03| 792.74
#2008-01-04| 784.68
#2008-01-07| 796.54
#2008-01-08| 807.24
#2008-01-09| 819.10
#2008-01-10| 820.75
#2008-01-11| 818.68
#2008-01-14| 816.92
#2008-01-15| 803.49
#2008-01-16| 804.71
#2008-01-17| 793.31
#2008-01-18| 783.50
#2008-01-21| .
#2008-01-22| 756.86
#2008-01-23| 751.50
#2008-01-24| 755.42
#2008-01-25| 746.41
#2008-01-28| 753.11
#2008-01-29| 755.31
#2008-01-30| 748.19
#2008-01-31| 754.39
#2008-02-01| 762.36
#2008-02-04| 762.87
#2008-02-05| 747.55
#2008-02-06| 747.60
#2008-02-07| 742.87
#2008-02-08| 737.25
#2008-02-11| 736.93
#2008-02-12| 746.43
#2008-02-13| 750.65
#2008-02-14| 746.10
#2008-02-15| 746.87
#2008-02-18| .
#2008-02-19| 751.37
#2008-02-20| 746.19
#2008-02-21| 745.03
#2008-02-22| 744.89
#2008-02-25| 758.70
#2008-02-26| 762.37
#2008-02-27| 762.39
#2008-02-28| 756.49
#2008-02-29| 746.28
#2008-03-03| 745.16
#2008-03-04| 742.71
#2008-03-05| 742.99
#2008-03-06| 732.38
#2008-03-07| 725.45
#2008-03-10| 715.82
#2008-03-11| 714.62
#2008-03-12| 717.22
#2008-03-13| 718.25
#2008-03-14| 706.33
#2008-03-17| 700.84
#2008-03-18| 716.76
#2008-03-19| 712.43
#2008-03-20| 717.08
#2008-03-21| .
#2008-03-24| 720.03
#2008-03-25| 728.21
#2008-03-26| 725.38
#2008-03-27| 727.58
#2008-03-28| 724.47
#2008-03-31| 723.94
#2008-04-01| 736.64
#2008-04-02| 736.80
#2008-04-03| 736.10
#2008-04-04| 743.51
#2008-04-07| 744.00
#2008-04-08| 739.45
#2008-04-09| 733.25
#2008-04-10| 738.55
#2008-04-11| 727.33
#2008-04-14| 721.76
#2008-04-15| 720.06
#2008-04-16| 726.75
#2008-04-17| 718.92
#2008-04-18| 724.74
#2008-04-21| 726.56
#2008-04-22| 721.11
#2008-04-23| 728.56
#2008-04-24| 728.01
#2008-04-25| 734.86
#2008-04-28| 736.33
#2008-04-29| 729.30
#2008-04-30| 729.33
#2008-05-01| 734.67
#2008-05-02| 735.89
#2008-05-05| 734.66
#2008-05-06| 732.99
#2008-05-07| 725.46
#2008-05-08| 727.99
#2008-05-09| 722.67
#2008-05-12| 726.42
#2008-05-13| 724.51
#2008-05-14| 727.01
#2008-05-15| 730.41
#2008-05-16| 734.59
#2008-05-19| 738.66
#2008-05-20| 738.01
#2008-05-21| 735.29
#2008-05-22| 737.72
#2008-05-23| 731.59
#2008-05-26| .
#2008-05-27| 733.16
#2008-05-28| 732.07
#2008-05-29| 740.62
#2008-05-30| 742.47
#2008-06-02| 739.67
#2008-06-03| 739.56
#2008-06-04| 738.80
#2008-06-05| 744.14
#2008-06-06| 732.28
#2008-06-09| 727.19
#2008-06-10| 719.44
#2008-06-11| 712.40
#2008-06-12| 712.12
#2008-06-13| 716.91
#2008-06-16| 717.31
#2008-06-17| 715.98
#2008-06-18| 714.29
#2008-06-19| 716.54
#2008-06-20| 710.45
#2008-06-23| 710.10
#2008-06-24| 713.11
#2008-06-25| 718.85
#2008-06-26| 712.21
#2008-06-27| 712.15
#2008-06-30| 719.29
#2008-07-01| 721.22
#2008-07-02| 724.22
#2008-07-03| 724.15
#2008-07-04| .
#2008-07-07| 719.38
#2008-07-08| 734.94
#2008-07-09| 738.11
#2008-07-10| 739.90
#2008-07-11| 730.87
#2008-07-14| 726.72
#2008-07-15| 734.92
#2008-07-16| 736.00
#2008-07-17| 740.46
#2008-07-18| 739.84
#2008-07-21| 739.51
#2008-07-22| 747.03
#2008-07-23| 749.83
#2008-07-24| 750.00
#2008-07-25| 755.11
#2008-07-28| 747.80
#2008-07-29| 749.44
#2008-07-30| 751.15
#2008-07-31| 755.70
#2008-08-01| 750.77
#2008-08-04| 758.52
#2008-08-05| 771.77
#2008-08-06| 772.21
#2008-08-07| 763.70
#2008-08-08| 773.99
#2008-08-11| 776.62
#2008-08-12| 772.93
#2008-08-13| 770.40
#2008-08-14| 773.07
#2008-08-15| 775.55
#2008-08-18| 770.10
#2008-08-19| 763.77
#2008-08-20| 760.24
#2008-08-21| 759.62
#2008-08-22| 766.10
#2008-08-25| 758.25
#2008-08-26| 758.12
#2008-08-27| 758.73
#2008-08-28| 766.62
#2008-08-29| 763.14
#2008-09-01| .
#2008-09-02| 761.05
#2008-09-03| 758.50
#2008-09-04| 742.14
#2008-09-05| 736.95
#2008-09-08| 744.48
#2008-09-09| 736.87
#2008-09-10| 740.68
#2008-09-11| 742.71
#2008-09-12| 745.70
#2008-09-15| 732.91
#2008-09-16| 728.87
#2008-09-17| 713.36
#2008-09-18| 723.46
#2008-09-19| 729.99
#2008-09-22| 718.39
#2008-09-23| 717.69
#2008-09-24| 717.50
#2008-09-25| 729.83
#2008-09-26| 729.76
#2008-09-29| 694.54
#2008-09-30| 706.48
#2008-10-01| 709.18
#2008-10-02| 700.11
#2008-10-03| 699.77
#2008-10-06| 665.84
#2008-10-07| 652.22
#2008-10-08| 635.20
#2008-10-09| 596.87
#2008-10-10| 568.46
#2008-10-13| 627.01
#2008-10-14| 632.86
#2008-10-15| 603.15
#2008-10-16| 608.82
#2008-10-17| 621.78
#2008-10-20| 639.79
#2008-10-21| 631.39
#2008-10-22| 604.89
#2008-10-23| 609.15
#2008-10-24| 591.26
#2008-10-27| 573.41
#2008-10-28| 598.98
#2008-10-29| 606.69
#2008-10-30| 617.36
#2008-10-31| 626.99
#2008-11-03| 633.79
#2008-11-04| 644.79
#2008-11-05| 623.56
#2008-11-06| 603.21
#2008-11-07| 617.03
#2008-11-10| 618.68
#2008-11-11| 608.10
#2008-11-12| 593.23
#2008-11-13| 613.95
#2008-11-14| 604.47
#2008-11-17| 592.22
#2008-11-18| 596.00
#2008-11-19| 573.44
#2008-11-20| 540.83
#2008-11-21| 544.35
#2008-11-24| 568.70
#2008-11-25| 570.85
#2008-11-26| 572.72
#2008-11-27| .
#2008-11-28| 583.16
#2008-12-01| 554.65
#2008-12-02| 566.17
#2008-12-03| 580.40
#2008-12-04| 571.85
#2008-12-05| 582.08
#2008-12-08| 597.13
#2008-12-09| 587.38
#2008-12-10| 587.83
#2008-12-11| 588.55
#2008-12-12| 590.11
#2008-12-15| 588.54
#2008-12-16| 605.96
#2008-12-17| 612.12
#2008-12-18| 617.06
#2008-12-19| 615.45
#2008-12-22| 612.83
#2008-12-23| 609.99
#2008-12-24| 609.64
#2008-12-25| .
#2008-12-26| 611.52
#2008-12-29| 613.82
#2008-12-30| 623.39
#2008-12-31| 625.95
#2009-01-01| .
#2009-01-02| 635.01
#2009-01-05| 628.96
#2009-01-06| 623.63
#2009-01-07| 623.04
#2009-01-08| 625.50
#2009-01-09| 621.23
#2009-01-12| 614.36
#2009-01-13| 615.04
#2009-01-14| 607.15
#2009-01-15| 607.56
#2009-01-16| 613.81
#2009-01-19| .
#2009-01-20| 598.35
#2009-01-21| 604.65
#2009-01-22| 604.83
#2009-01-23| 603.05
#2009-01-26| 607.43
#2009-01-27| 615.10
#2009-01-28| 618.03
#2009-01-29| 609.13
#2009-01-30| 604.06
#2009-02-02| 606.22
#2009-02-03| 619.07
#2009-02-04| 614.29
#2009-02-05| 616.98
#2009-02-06| 620.34
#2009-02-09| 620.58
#2009-02-10| 607.21
#2009-02-11| 611.56
#2009-02-12| 613.83
#2009-02-13| 612.22
#2009-02-16| .
#2009-02-17| 598.52
#2009-02-18| 597.25
#2009-02-19| 595.57
#2009-02-20| 587.89
#2009-02-23| 579.90
#2009-02-24| 583.09
#2009-02-25| 573.52
#2009-02-26| 554.67
#2009-02-27| 536.49
#2009-03-02| 513.68
#2009-03-03| 511.38
#2009-03-04| 520.25
#2009-03-05| 510.46
#2009-03-06| 515.26
#2009-03-09| 511.10
#2009-03-10| 525.71
#2009-03-11| 520.27
#2009-03-12| 538.14
#2009-03-13| 551.69
#2009-03-16| 551.66
#2009-03-17| 557.35
#2009-03-18| 558.25
#2009-03-19| 554.33
#2009-03-20| 552.32
#2009-03-23| 567.29
#2009-03-24| 563.05
#2009-03-25| 567.81
#2009-03-26| 574.30
#2009-03-27| 566.71
#2009-03-30| 561.44
#2009-03-31| 568.59
#2009-04-01| 567.52
#2009-04-02| 574.93
#2009-04-03| 562.91
#2009-04-06| 562.76
#2009-04-07| 559.39
#2009-04-08| 561.43
#2009-04-09| 564.13
#2009-04-10| .
#2009-04-13| 566.77
#2009-04-14| 564.02
#2009-04-15| 567.16
#2009-04-16| 571.12
#2009-04-17| 573.25
#2009-04-20| 562.72
#2009-04-21| 560.81
#2009-04-22| 552.64
#2009-04-23| 552.06
#2009-04-24| 558.40
#2009-04-27| 564.87
#2009-04-28| 564.40
#2009-04-29| 570.75
#2009-04-30| 570.42
#2009-05-01| 568.59
#2009-05-04| 577.19
#2009-05-05| 579.02
#2009-05-06| 578.05
#2009-05-07| 586.90
#2009-05-08| 592.22
#2009-05-11| 590.73
#2009-05-12| 597.70
#2009-05-13| 599.13
#2009-05-14| 600.10
#2009-05-15| 595.53
#2009-05-18| 600.01
#2009-05-19| 600.35
#2009-05-20| 605.21
#2009-05-21| 599.70
#2009-05-22| 599.93
#2009-05-25| .
#2009-05-26| 608.03
#2009-05-27| 603.20
#2009-05-28| 602.77
#2009-05-29| 611.74
#2009-06-01| 616.08
#2009-06-02| 621.42
#2009-06-03| 617.49
#2009-06-04| 614.22
#2009-06-05| 609.93
#2009-06-08| 605.11
#2009-06-09| 607.43
#2009-06-10| 606.29
#2009-06-11| 613.55
#2009-06-12| 619.28
#2009-06-15| 604.52
#2009-06-16| 605.44
#2009-06-17| 613.18
#2009-06-18| 623.24
#2009-06-19| 626.94
#2009-06-22| 615.89
#2009-06-23| 617.08
#2009-06-24| 620.94
#2009-06-25| 626.73
#2009-06-26| 628.53
#2009-06-29| 631.74
#2009-06-30| 628.43
#2009-07-01| 632.15
#2009-07-02| 618.40
#2009-07-03| .
#2009-07-06| 620.38
#2009-07-07| 618.96
#2009-07-08| 620.52
#2009-07-09| 617.51
#2009-07-10| 612.95
#2009-07-13| 619.73
#2009-07-14| 621.67
#2009-07-15| 628.57
#2009-07-16| 635.03
#2009-07-17| 633.14
#2009-07-20| 638.29
#2009-07-21| 646.82
#2009-07-22| 645.51
#2009-07-23| 657.62
#2009-07-24| 663.69
#2009-07-27| 665.32
#2009-07-28| 668.68
#2009-07-29| 668.47
#2009-07-30| 671.08
#2009-07-31| 670.08
#2009-08-03| 675.65
#2009-08-04| 675.70
#2009-08-05| 671.01
#2009-08-06| 664.68
#2009-08-07| 667.73
#2009-08-10| 669.46
#2009-08-11| 667.72
#2009-08-12| 671.78
#2009-08-13| 673.05
#2009-08-14| 670.69
#2009-08-17| 665.96
#2009-08-18| 667.35
#2009-08-19| 675.19
#2009-08-20| 678.94
#2009-08-21| 686.51
#2009-08-24| 688.50
#2009-08-25| 691.36
#2009-08-26| 689.28
#2009-08-27| 690.21
#2009-08-28| 688.96
#2009-08-31| 687.06
#2009-09-01| 680.13
#2009-09-02| 678.39
#2009-09-03| 676.69
#2009-09-04| 682.83
#2009-09-07| .
#2009-09-08| 687.40
#2009-09-09| 693.19
#2009-09-10| 697.39
#2009-09-11| 699.25
#2009-09-14| 701.78
#2009-09-15| 697.43
#2009-09-16| 703.45
#2009-09-17| 705.33
#2009-09-18| 705.02
#2009-09-21| 707.40
#2009-09-22| 710.05
#2009-09-23| 704.17
#2009-09-24| 698.35
#2009-09-25| 698.21
#2009-09-28| 706.21
#2009-09-29| 704.72
#2009-09-30| 703.51
#2009-10-01| 693.21
#2009-10-02| 690.03
#2009-10-05| 693.22
#2009-10-06| 699.62
#2009-10-07| 698.96
#2009-10-08| 702.19
#2009-10-09| 705.65
#2009-10-12| 710.32
#2009-10-13| 704.51
#2009-10-14| 714.29
#2009-10-15| 718.46
#2009-10-16| 713.18
#2009-10-19| 721.08
#2009-10-20| 715.34
#2009-10-21| 710.27
#2009-10-22| 711.84
#2009-10-23| 705.08
#2009-10-26| 698.29
#2009-10-27| 701.20
#2009-10-28| 693.17
#2009-10-29| 697.31
#2009-10-30| 689.87
#2009-11-02| 691.99
#2009-11-03| 689.88
#2009-11-04| 697.05
#2009-11-05| 705.05
#2009-11-06| 706.73
#2009-11-09| 718.68
#2009-11-10| 720.93
#2009-11-11| 722.31
#2009-11-12| 717.62
#2009-11-13| 719.48
#2009-11-16| 729.05
#2009-11-17| 726.32
#2009-11-18| 728.14
#2009-11-19| 721.50
#2009-11-20| 722.91
#2009-11-23| 733.93
#2009-11-24| 736.77
#2009-11-25| 743.32
#2009-11-26| .
#2009-11-27| 734.09
#2009-11-30| 732.95
#2009-12-01| 744.24
#2009-12-02| 746.84
#2009-12-03| 744.67
#2009-12-04| 744.97
#2009-12-07| 742.72
#2009-12-08| 737.58
#2009-12-09| 737.73
#2009-12-10| 742.87
#2009-12-11| 742.02
#2009-12-14| 748.44
#2009-12-15| 746.76
#2009-12-16| 748.86
#2009-12-17| 739.28
#2009-12-18| 741.15
#2009-12-21| 747.18
#2009-12-22| 751.44
#2009-12-23| 754.12
#2009-12-24| 754.86
#2009-12-25| .
#2009-12-28| 757.40
#2009-12-29| 757.77
#2009-12-30| 753.53
#2009-12-31| 749.87
#2010-01-01| .
#2010-01-04| 761.25
#2010-01-05| 755.33
#2010-01-06| 757.02
#2010-01-07| 757.83
#2010-01-08| 758.82
#2010-01-11| 766.75
#2010-01-12| 762.79
#2010-01-13| 770.13
#2010-01-14| 777.23
#2010-01-15| 771.87
#2010-01-18| .
#2010-01-19| 783.94
#2010-01-20| 778.47
#2010-01-21| 766.88
#2010-01-22| 760.40
#2010-01-25| 757.44
#2010-01-26| 757.27
#2010-01-27| 759.39
#2010-01-28| 751.40
#2010-01-29| 747.21
#2010-02-01| 749.27
#2010-02-02| 760.36
#2010-02-03| 756.15
#2010-02-04| 739.85
#2010-02-05| 732.19
#2010-02-08| 733.15
#2010-02-09| 735.88
#2010-02-10| 732.36
#2010-02-11| 737.83
#2010-02-12| 738.48
#2010-02-15| .
#2010-02-16| 745.26
#2010-02-17| 750.18
#2010-02-18| 752.76
#2010-02-19| 750.78
#2010-02-22| 750.71
#2010-02-23| 744.50
#2010-02-24| 748.72
#2010-02-25| 745.16
#2010-02-26| 749.87
#2010-03-01| 755.43
#2010-03-02| 760.69
#2010-03-03| 761.19
#2010-03-04| 758.45
#2010-03-05| 765.42
#2010-03-08| 764.71
#2010-03-09| 764.13
#2010-03-10| 765.93
#2010-03-11| 768.37
#2010-03-12| 766.70
#2010-03-15| 768.25
#2010-03-16| 771.84
#2010-03-17| 772.12
#2010-03-18| 775.44
#2010-03-19| 775.26
#2010-03-22| 780.12
#2010-03-23| 782.24
#2010-03-24| 775.64
#2010-03-25| 772.96
#2010-03-26| 768.58
#2010-03-29| 772.88
#2010-03-30| 772.25
#2010-03-31| 772.07
#2010-04-01| 775.53
#2010-04-02| .
#2010-04-05| 773.80
#2010-04-06| 771.18
#2010-04-07| 769.92
#2010-04-08| 768.84
#2010-04-09| 773.53
#2010-04-12| 774.74
#2010-04-13| 774.26
#2010-04-14| 774.80
#2010-04-15| 775.19
#2010-04-16| 770.44
#2010-04-19| 771.33
#2010-04-20| 774.74
#2010-04-21| 765.47
#2010-04-22| 754.87
#2010-04-23| 759.26
#2010-04-26| 754.87
#2010-04-27| 744.54
#2010-04-28| 743.46
#2010-04-29| 753.22
#2010-04-30| 748.45
#2010-05-03| 749.75
#2010-05-04| 741.56
#2010-05-05| 737.40
#2010-05-06| 722.50
#2010-05-07| 706.59
#2010-05-10| 728.18
#2010-05-11| 726.68
#2010-05-12| 732.57
#2010-05-13| 727.42
#2010-05-14| 714.67
#2010-05-17| 713.17
#2010-05-18| 709.96
#2010-05-19| 704.94
#2010-05-20| 685.65
#2010-05-21| 683.88
#2010-05-24| 681.82
#2010-05-25| 675.43
#2010-05-26| 675.68
#2010-05-27| 688.53
#2010-05-28| 688.49
#2010-05-31| .
#2010-06-01| 685.01
#2010-06-02| 695.95
#2010-06-03| 702.53
#2010-06-04| 684.45
#2010-06-07| 678.47
#2010-06-08| 677.31
#2010-06-09| 678.89
#2010-06-10| 691.37
#2010-06-11| 697.21
#2010-06-14| 702.60
#2010-06-15| 711.60
#2010-06-16| 713.90
#2010-06-17| 714.85
#2010-06-18| 712.55
#2010-06-21| 711.57
#2010-06-22| 706.42
#2010-06-23| 702.25
#2010-06-24| 699.52
#2010-06-25| 700.37
#2010-06-28| 702.32
#2010-06-29| 687.77
#2010-06-30| 687.57
#2010-07-01| 680.95
#2010-07-02| 681.86
#2010-07-05| .
#2010-07-06| 686.31
#2010-07-07| 694.81
#2010-07-08| 701.82
#2010-07-09| 703.96
#2010-07-12| 702.60
#2010-07-13| 709.94
#2010-07-14| 712.26
#2010-07-15| 715.71
#2010-07-16| 701.08
#2010-07-19| 701.02
#2010-07-20| 698.18
#2010-07-21| 689.41
#2010-07-22| 696.53
#2010-07-23| 694.34
#2010-07-26| 700.73
#2010-07-27| 700.64
#2010-07-28| 695.76
#2010-07-29| 695.14
#2010-07-30| 695.45
#2010-08-02| 709.29
#2010-08-03| 715.50
#2010-08-04| 718.67
#2010-08-05| 719.73
#2010-08-06| 722.64
#2010-08-09| 726.27
#2010-08-10| 725.11
#2010-08-11| 708.42
#2010-08-12| 709.72
#2010-08-13| 707.93
#2010-08-16| 709.06
#2010-08-17| 715.15
#2010-08-18| 715.40
#2010-08-19| 706.17
#2010-08-20| 700.62
#2010-08-23| 702.50
#2010-08-24| 692.02
#2010-08-25| 694.59
#2010-08-26| 693.21
#2010-08-27| 699.64
#2010-08-30| 696.63
#2010-08-31| 694.25
#2010-09-01| 709.71
#2010-09-02| 713.28
#2010-09-03| 719.23
#2010-09-06| .
#2010-09-07| 716.53
#2010-09-08| 720.59
#2010-09-09| 726.89
#2010-09-10| 731.10
#2010-09-13| 735.92
#2010-09-14| 739.62
#2010-09-15| 742.07
#2010-09-16| 738.92
#2010-09-17| 738.93
#2010-09-20| 747.81
#2010-09-21| 748.00
#2010-09-22| 750.70
#2010-09-23| 748.05
#2010-09-24| 757.12
#2010-09-27| 752.56
#2010-09-28| 757.03
#2010-09-29| 755.84
#2010-09-30| 754.07
#2010-10-01| 755.06
#2010-10-04| 748.44
#2010-10-05| 761.78
#2010-10-06| 761.41
#2010-10-07| 763.96
#2010-10-08| 766.40
#2010-10-11| 766.52
#2010-10-12| 766.43
#2010-10-13| 773.56
#2010-10-14| 774.31
#2010-10-15| 775.71
#2010-10-18| 780.24
#2010-10-19| 766.19
#2010-10-20| 773.66
#2010-10-21| 773.18
#2010-10-22| 771.31
#2010-10-25| 775.20
#2010-10-26| 770.28
#2010-10-27| 766.01
#2010-10-28| 769.57
#2010-10-29| 767.66
#2010-11-01| 767.11
#2010-11-02| 773.41
#2010-11-03| 772.70
#2010-11-04| 780.46
#2010-11-05| 778.09
#2010-11-08| 774.64
#2010-11-09| 772.83
#2010-11-10| 769.61
#2010-11-11| 769.51
#2010-11-12| 762.64
#2010-11-15| 762.20
#2010-11-16| 752.71
#2010-11-17| 755.32
#2010-11-18| 765.51
#2010-11-19| 765.26
#2010-11-22| 764.66
#2010-11-23| 753.49
#2010-11-24| 758.16
#2010-11-25| .
#2010-11-26| 753.42
#2010-11-29| 747.27
#2010-11-30| 742.04
#2010-12-01| 752.80
#2010-12-02| 759.12
#2010-12-03| 762.79
#2010-12-06| 758.47
#2010-12-07| 760.42
#2010-12-08| 760.97
#2010-12-09| 763.68
#2010-12-10| 769.77
#2010-12-13| 773.14
#2010-12-14| 780.46
#2010-12-15| 780.88
#2010-12-16| 782.60
#2010-12-17| 780.79
#2010-12-20| 780.83
#2010-12-21| 781.59
#2010-12-22| 782.27
#2010-12-23| 783.01
#2010-12-24| .
#2010-12-27| 782.44
#2010-12-28| 783.94
#2010-12-29| 784.54
#2010-12-30| 782.74
#2010-12-31| 782.92
#2011-01-03| 787.77
#2011-01-04| 789.65
#2011-01-05| 787.27
#2011-01-06| 789.06
#2011-01-07| 787.27
#2011-01-10| 784.86
#2011-01-11| 788.04
#2011-01-12| 794.13
#2011-01-13| 794.46
#2011-01-14| 794.08
#2011-01-17| .
#2011-01-18| 798.09
#2011-01-19| 793.93
#2011-01-20| 788.34
#2011-01-21| 790.57
#2011-01-24| 795.20
#2011-01-25| 795.39
#2011-01-26| 797.97
#2011-01-27| 798.26
#2011-01-28| 785.53
#2011-01-31| 786.31
#2011-02-01| 798.33
#2011-02-02| 797.60
#2011-02-03| 796.79
#2011-02-04| 797.56
#2011-02-07| 798.89
#2011-02-08| 801.86
#2011-02-09| 800.00
#2011-02-10| 799.24
#2011-02-11| 799.84
#2011-02-14| 801.97
#2011-02-15| 802.68
#2011-02-16| 806.10
#2011-02-17| 809.92
#2011-02-18| 812.69
#2011-02-21| .
#2011-02-22| 801.91
#2011-02-23| 797.71
#2011-02-24| 797.51
#2011-02-25| 803.53
#2011-02-28| 811.20
#2011-03-01| 808.55
#2011-03-02| 809.89
#2011-03-03| 820.63
#2011-03-04| 820.53
#2011-03-07| 814.73
#2011-03-08| 816.29
#2011-03-09| 817.35
#2011-03-10| 807.13
#2011-03-11| 807.92
#2011-03-14| 802.39
#2011-03-15| 787.90
#2011-03-16| 777.47
#2011-03-17| 787.53
#2011-03-18| 791.83
#2011-03-21| 797.84
#2011-03-22| 799.80
#2011-03-23| 798.66
#2011-03-24| 807.20
#2011-03-25| 809.60
#2011-03-28| 808.36
#2011-03-29| 811.32
#2011-03-30| 819.20
#2011-03-31| 820.15
#2011-04-01| 823.44
#2011-04-04| 829.38
#2011-04-05| 828.55
#2011-04-06| 831.24
#2011-04-07| 830.44
#2011-04-08| 833.28
#2011-04-11| 835.75
#2011-04-12| 834.18
#2011-04-13| 836.15
#2011-04-14| 838.37
#2011-04-15| 844.41
#2011-04-18| 833.43
#2011-04-19| 840.11
#2011-04-20| 852.68
#2011-04-21| 856.34
#2011-04-22| .
#2011-04-25| 854.90
#2011-04-26| 860.97
#2011-04-27| 868.27
#2011-04-28| 876.44
#2011-04-29| 877.36
#2011-05-02| 884.36
#2011-05-03| 881.21
#2011-05-04| 880.50
#2011-05-05| 874.30
#2011-05-06| 880.37
#2011-05-09| 880.98
#2011-05-10| 886.35
#2011-05-11| 885.90
#2011-05-12| 890.55
#2011-05-13| 889.64
#2011-05-16| 889.68
#2011-05-17| 884.35
#2011-05-18| 892.33
#2011-05-19| 892.62
#2011-05-20| 887.61
#2011-05-23| 876.38
#2011-05-24| 876.66
#2011-05-25| 879.01
#2011-05-26| 882.06
#2011-05-27| 887.07
#2011-05-30| .
#2011-05-31| 898.44
#2011-06-01| 889.77
#2011-06-02| 885.58
#2011-06-03| 880.62
#2011-06-06| 875.62
#2011-06-07| 878.15
#2011-06-08| 874.22
#2011-06-09| 877.69
#2011-06-10| 862.57
#2011-06-13| 865.71
#2011-06-14| 873.44
#2011-06-15| 861.51
#2011-06-16| 857.41
#2011-06-17| 859.82
#2011-06-20| 863.81
#2011-06-21| 869.67
#2011-06-22| 867.28
#2011-06-23| 861.06
#2011-06-24| 856.06
#2011-06-27| 859.78
#2011-06-28| 870.39
#2011-06-29| 875.68
#2011-06-30| 881.30
#2011-07-01| 887.99
#2011-07-04| .
#2011-07-05| 889.26
#2011-07-06| 890.40
#2011-07-07| 891.58
#2011-07-08| 890.10
#2011-07-11| 876.66
#2011-07-12| 876.81
#2011-07-13| 884.21
#2011-07-14| 881.59
#2011-07-15| 880.94
#2011-07-18| 872.11
#2011-07-19| 881.40
#2011-07-20| 881.16
#2011-07-21| 893.16
#2011-07-22| 893.15
#2011-07-25| 888.26
#2011-07-26| 884.89
#2011-07-27| 871.22
#2011-07-28| 868.96
#2011-07-29| 865.53
#2011-08-01| 853.30
#2011-08-02| 835.42
#2011-08-03| 832.53
#2011-08-04| 799.50
#2011-08-05| 794.57
#2011-08-08| 757.87
#2011-08-09| 779.88
#2011-08-10| 753.61
#2011-08-11| 777.15
#2011-08-12| 788.94
#2011-08-15| 803.55
#2011-08-16| 802.45
#2011-08-17| 805.95
#2011-08-18| 779.33
#2011-08-19| 776.15
#2011-08-22| 780.04
#2011-08-23| 799.02
#2011-08-24| 806.25
#2011-08-25| 792.02
#2011-08-26| 797.84
#2011-08-29| 815.26
#2011-08-30| 817.74
#2011-08-31| 827.51
#2011-09-01| 824.56
#2011-09-02| 807.94
#2011-09-05| .
#2011-09-06| 797.23
#2011-09-07| 815.89
#2011-09-08| 810.62
#2011-09-09| 788.10
#2011-09-12| 781.33
#2011-09-13| 788.40
#2011-09-14| 794.65
#2011-09-15| 805.02
#2011-09-16| 807.52
#2011-09-19| 797.42
#2011-09-20| 806.00
#2011-09-21| 791.30
#2011-09-22| 770.12
#2011-09-23| 773.69
#2011-09-26| 783.71
#2011-09-27| 800.18
#2011-09-28| 790.17
#2011-09-29| 795.42
#2011-09-30| 785.58
#2011-10-03| 766.61
#2011-10-04| 768.26
#2011-10-05| 777.68
#2011-10-06| 788.90
#2011-10-07| 790.12
#2011-10-10| 806.68
#2011-10-11| 803.98
#2011-10-12| 807.66
#2011-10-13| 805.00
#2011-10-14| 811.98
#2011-10-17| 800.44
#2011-10-18| 802.74
#2011-10-19| 803.32
#2011-10-20| 802.23
#2011-10-21| 818.23
#2011-10-24| 826.13
#2011-10-25| 812.64
#2011-10-26| 818.77
#2011-10-27| 838.85
#2011-10-28| 843.44
#2011-10-31| 826.92
#2011-11-01| 805.87
#2011-11-02| 810.06
#2011-11-03| 819.60
#2011-11-04| 816.28
#2011-11-07| 818.13
#2011-11-08| 825.31
#2011-11-09| 805.96
#2011-11-10| 809.68
#2011-11-11| 824.45
#2011-11-14| 819.57
#2011-11-15| 819.17
#2011-11-16| 810.68
#2011-11-17| 803.77
#2011-11-18| 800.71
#2011-11-21| 787.14
#2011-11-22| 787.02
#2011-11-23| 776.01
#2011-11-24| .
#2011-11-25| 770.20
#2011-11-28| 790.98
#2011-11-29| 795.59
#2011-11-30| 823.88
#2011-12-01| 824.00
#2011-12-02| 818.57
#2011-12-05| 820.79
#2011-12-06| 822.71
#2011-12-07| 827.12
#2011-12-08| 817.67
#2011-12-09| 826.57
#2011-12-12| 818.07
#2011-12-13| 817.32
#2011-12-14| 811.00
#2011-12-15| 821.96
#2011-12-16| 822.91
#2011-12-19| 821.80
#2011-12-20| 836.06
#2011-12-21| 838.58
#2011-12-22| 842.85
#2011-12-23| 848.41
#2011-12-26| .
#2011-12-27| 850.19
#2011-12-28| 842.31
#2011-12-29| 848.01
#2011-12-30| 850.80
#2012-01-02| .
#2012-01-03| 862.49
#2012-01-04| 856.80
#2012-01-05| 856.01
#2012-01-06| 856.60
#2012-01-09| 856.91
#2012-01-10| 863.91
#2012-01-11| 862.54
#2012-01-12| 864.33
#2012-01-13| 859.22
#2012-01-16| .
#2012-01-17| 867.42
#2012-01-18| 873.07
#2012-01-19| 873.69
#2012-01-20| 870.66
#2012-01-23| 869.75
#2012-01-24| 869.76
#2012-01-25| 872.04
#2012-01-26| 874.59
#2012-01-27| 872.53
#2012-01-30| 871.11
#2012-01-31| 872.14
#2012-02-01| 882.77
#2012-02-02| 880.88
#2012-02-03| 885.79
#2012-02-06| 883.81
#2012-02-07| 888.25
#2012-02-08| 886.09
#2012-02-09| 885.19
#2012-02-10| 881.03
#2012-02-13| 889.63
#2012-02-14| 887.67
#2012-02-15| 888.75
#2012-02-16| 891.20
#2012-02-17| 889.78
#2012-02-20| .
#2012-02-21| 887.10
#2012-02-22| 885.32
#2012-02-23| 890.42
#2012-02-24| 893.97
#2012-02-27| 892.97
#2012-02-28| 895.96
#2012-02-29| 891.08
#2012-03-01| 894.64
#2012-03-02| 890.99
#2012-03-05| 892.27
#2012-03-06| 878.28
#2012-03-07| 881.25
#2012-03-08| 892.58
#2012-03-09| 895.02
#2012-03-12| 894.31
#2012-03-13| 904.15
#2012-03-14| 900.75
#2012-03-15| 903.59
#2012-03-16| 905.59
#2012-03-19| 908.55
#2012-03-20| 904.21
#2012-03-21| 903.56
#2012-03-22| 901.68
#2012-03-23| 903.19
#2012-03-26| 916.26
#2012-03-27| 916.59
#2012-03-28| 914.89
#2012-03-29| 913.80
#2012-03-30| 919.22
#2012-04-02| 927.22
#2012-04-03| 927.26
#2012-04-04| 914.03
#2012-04-05| 913.06
#2012-04-06| .
#2012-04-09| 904.92
#2012-04-10| 894.14
#2012-04-11| 895.79
#2012-04-12| 902.46
#2012-04-13| 893.80
#2012-04-16| 896.13
#2012-04-17| 908.51
#2012-04-18| 908.18
#2012-04-19| 910.66
#2012-04-20| 917.95
#2012-04-23| 909.06
#2012-04-24| 913.36
#2012-04-25| 919.47
#2012-04-26| 920.65
#2012-04-27| 922.54
#2012-04-30| 921.63
#2012-05-01| 923.21
#2012-05-02| 922.58
#2012-05-03| 920.02
#2012-05-04| 910.18
#2012-05-07| 909.62
#2012-05-08| 908.00
#2012-05-09| 900.45
#2012-05-10| 904.63
#2012-05-11| 905.97
#2012-05-14| 897.48
#2012-05-15| 892.49
#2012-05-16| 892.18
#2012-05-17| 883.46
#2012-05-18| 876.15
#2012-05-21| 884.44
#2012-05-22| 885.52
#2012-05-23| 875.09
#2012-05-24| 882.14
#2012-05-25| 883.38
#2012-05-28| .
#2012-05-29| 886.35
#2012-05-30| 877.15
#2012-05-31| 875.88
#2012-06-01| 861.39
#2012-06-04| 863.41
#2012-06-05| 867.06
#2012-06-06| 879.34
#2012-06-07| 881.88
#2012-06-08| 884.78
#2012-06-11| 880.86
#2012-06-12| 886.45
#2012-06-13| 889.15
#2012-06-14| 896.31
#2012-06-15| 900.63
#2012-06-18| 905.18
#2012-06-19| 917.54
#2012-06-20| 917.09
#2012-06-21| 908.23
#2012-06-22| 913.48
#2012-06-25| 904.37
#2012-06-26| 907.22
#2012-06-27| 915.31
#2012-06-28| 911.91
#2012-06-29| 931.79
#2012-07-02| 936.50
#2012-07-03| 939.70
#2012-07-04| .
#2012-07-05| 933.08
#2012-07-06| 927.38
#2012-07-09| 932.18
#2012-07-10| 927.10
#2012-07-11| 926.21
#2012-07-12| 924.89
#2012-07-13| 934.48
#2012-07-16| 937.72
#2012-07-17| 945.82
#2012-07-18| 952.53
#2012-07-19| 954.86
#2012-07-20| 942.26
#2012-07-23| 929.54
#2012-07-24| 921.45
#2012-07-25| 924.44
#2012-07-26| 937.11
#2012-07-27| 954.85
#2012-07-30| 952.11
#2012-07-31| 949.40
#2012-08-01| 948.13
#2012-08-02| 939.21
#2012-08-03| 951.94
#2012-08-06| 953.33
#2012-08-07| 954.10
#2012-08-08| 954.60
#2012-08-09| 953.94
#2012-08-10| 955.86
#2012-08-13| 954.36
#2012-08-14| 959.15
#2012-08-15| 962.41
#2012-08-16| 962.19
#2012-08-17| 956.45
#2012-08-20| 958.60
#2012-08-21| 959.53
#2012-08-22| 957.31
#2012-08-23| 958.38
#2012-08-24| 963.61
#2012-08-27| 964.45
#2012-08-28| 963.04
#2012-08-29| 963.65
#2012-08-30| 959.79
#2012-08-31| 963.66
#2012-09-03| .
#2012-09-04| 964.58
#2012-09-05| 968.45
#2012-09-06| 982.48
#2012-09-07| 983.75
#2012-09-10| 978.71
#2012-09-11| 982.17
#2012-09-12| 982.70
#2012-09-13| 990.21
#2012-09-14| 990.71
#2012-09-17| 992.81
#2012-09-18| 994.63
#2012-09-19| 997.62
#2012-09-20| 998.17
#2012-09-21|1004.99
#2012-09-24|1004.65
#2012-09-25|1005.95
#2012-09-26| 997.11
#2012-09-27|1005.16
#2012-09-28| 999.71
#2012-10-01|1008.55
#2012-10-02|1012.05
#2012-10-03|1014.62
#2012-10-04|1021.11
#2012-10-05|1024.88
#2012-10-08|1020.99
#2012-10-09|1009.11
#2012-10-10|1002.13
#2012-10-11|1003.99
#2012-10-12|1003.03
#2012-10-15|1012.65
#2012-10-16|1024.33
#2012-10-17|1027.84
#2012-10-18|1027.81
#2012-10-19|1013.91
#2012-10-22|1012.33
#2012-10-23| 995.66
#2012-10-24| 995.99
#2012-10-25|1001.88
#2012-10-26| 997.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.30
#2012-11-01| 997.89
#2012-11-02| 991.87
#2012-11-05| 992.24
#2012-11-06| 992.51
#2012-11-07| 977.04
#2012-11-08| 968.36
#2012-11-09| 973.85
#2012-11-12| 975.16
#2012-11-13| 973.36
#2012-11-14| 963.33
#2012-11-15| 957.91
#2012-11-16| 960.29
#2012-11-19| 973.37
#2012-11-20| 977.20
#2012-11-21| 978.51
#2012-11-22| .
#2012-11-23| 991.82
#2012-11-26| 988.05
#2012-11-27| 986.22
#2012-11-28| 991.80
#2012-11-29|1000.27
#2012-11-30|1000.00
#2012-12-03|1000.41
#2012-12-04|1002.88
#2012-12-05|1005.01
#2012-12-06|1005.74
#2012-12-07|1007.46
#2012-12-10|1012.53
#2012-12-11|1022.37
#2012-12-12|1020.03
#2012-12-13|1012.51
#2012-12-14|1009.72
#2012-12-17|1014.25
#2012-12-18|1022.12
#2012-12-19|1016.52
#2012-12-20|1016.26
#2012-12-21|1010.60
#2012-12-24|1008.11
#2012-12-25|1008.11
#2012-12-26|1004.91
#2012-12-27|1003.48
#2012-12-28| 994.85
#2012-12-31|1002.79
#2013-01-01|1002.89
#2013-01-02|1019.09
#2013-01-03|1020.47
#2013-01-04|1024.95
#2013-01-07|1028.44
#2013-01-08|1031.23
#2013-01-09|1039.34
#2013-01-10|1046.79
#2013-01-11|1048.77
#2013-01-14|1049.04
#2013-01-15|1049.62
#2013-01-16|1047.81
#2013-01-17|1056.22
#2013-01-18|1054.08
#2013-01-21|1054.84
#2013-01-22|1057.51
#2013-01-23|1059.95
#2013-01-24|1066.77
#2013-01-25|1075.81
#2013-01-28|1072.26
#2013-01-29|1079.47
#2013-01-30|1079.23
#2013-01-31|1077.27
#2013-02-01|1086.69
#2013-02-04|1073.99
#2013-02-05|1083.03
#2013-02-06|1083.40
#2013-02-07|1074.09
#2013-02-08|1083.28
#2013-02-11|1078.14
#2013-02-12|1081.33
#2013-02-13|1082.33
#2013-02-14|1079.77
#2013-02-15|1080.85
#2013-02-18|1081.15
#2013-02-19|1088.47
#2013-02-20|1085.42
#2013-02-21|1073.64
#2013-02-22|1081.44
#2013-02-25|1076.27
#2013-02-26|1072.15
#2013-02-27|1081.64
#2013-02-28|1085.91
#2013-03-01|1088.52
#2013-03-04|1095.64
#2013-03-05|1106.86
#2013-03-06|1109.45
#2013-03-07|1110.73
#2013-03-08|1111.90
#2013-03-11|1116.56
#2013-03-12|1120.66
#2013-03-13|1117.37
#2013-03-14|1123.09
#2013-03-15|1125.85
#2013-03-18|1116.58
#2013-03-19|1118.71
#2013-03-20|1127.75
#2013-03-21|1123.62
#2013-03-22|1129.85
#2013-03-25|1126.98
#2013-03-26|1136.74
#2013-03-27|1138.33
#2013-03-28|1149.09
#2013-03-29|1149.14
#2013-04-01|1148.05
#2013-04-02|1160.06
#2013-04-03|1156.19
#2013-04-04|1155.51
#2013-04-05|1150.03
#2013-04-08|1154.61
#2013-04-09|1157.12
#2013-04-10|1173.40
#2013-04-11|1185.24
#2013-04-12|1184.43
#2013-04-15|1175.06
#2013-04-16|1183.83
#2013-04-17|1174.53
#2013-04-18|1168.60
#2013-04-19|1182.82
#2013-04-22|1185.23
#2013-04-23|1196.91
#2013-04-24|1186.69
#2013-04-25|1191.23
#2013-04-26|1191.37
#2013-04-29|1198.48
#2013-04-30|1194.68
#2013-05-01|1184.36
#2013-05-02|1189.07
#2013-05-03|1194.72
#2013-05-06|1189.04
#2013-05-07|1193.17
#2013-05-08|1201.82
#2013-05-09|1198.36
#2013-05-10|1205.75
#2013-05-13|1212.38
#2013-05-14|1221.63
#2013-05-15|1225.19
#2013-05-16|1217.09
#2013-05-17|1216.48
#2013-05-20|1213.25
#2013-05-21|1221.79
#2013-05-22|1224.08
#2013-05-23|1216.79
#2013-05-24|1218.43
#2013-05-27|1217.94
#2013-05-28|1224.94
#2013-05-29|1209.98
#2013-05-30|1216.05
#2013-05-31|1194.16
#2013-06-03|1194.19
#2013-06-04|1190.48
#2013-06-05|1176.78
#2013-06-06|1184.34
#2013-06-07|1197.24
#2013-06-10|1201.44
#2013-06-11|1199.71
#2013-06-12|1195.95
#2013-06-13|1201.67
#2013-06-14|1201.58
#2013-06-17|1207.93
#2013-06-18|1211.46
#2013-06-19|1201.31
#2013-06-20|1161.92
#2013-06-21|1167.13
#2013-06-24|1154.33
#2013-06-25|1160.37
#2013-06-26|1176.72
#2013-06-27|1186.25
#2013-06-28|1180.97
#2013-07-01|1189.82
#2013-07-02|1188.82
#2013-07-03|1184.68
#2013-07-04|1189.96
#2013-07-05|1195.29
#2013-07-08|1202.76
#2013-07-09|1205.86
#2013-07-10|1215.37
#2013-07-11|1230.93
#2013-07-12|1238.12
#2013-07-15|1237.73
#2013-07-16|1232.68
#2013-07-17|1233.75
#2013-07-18|1237.25
#2013-07-19|1246.08
#2013-07-22|1251.74
#2013-07-23|1248.59
#2013-07-24|1248.13
#2013-07-25|1251.75
#2013-07-26|1254.04
#2013-07-29|1250.41
#2013-07-30|1249.72
#2013-07-31|1249.58
#2013-08-01|1256.02
#2013-08-02|1261.19
#2013-08-05|1259.25
#2013-08-06|1258.26
#2013-08-07|1256.91
#2013-08-08|1259.61
#2013-08-09|1258.14
#2013-08-12|1254.03
#2013-08-13|1257.04
#2013-08-14|1253.73
#2013-08-15|1234.63
#2013-08-16|1232.35
#2013-08-19|1234.50
#2013-08-20|1239.66
#2013-08-21|1232.69
#2013-08-22|1237.83
#2013-08-23|1242.08
#2013-08-26|1245.54
#2013-08-27|1227.94
#2013-08-28|1224.83
#2013-08-29|1225.58
#2013-08-30|1217.91
#2013-09-02|1224.69
#2013-09-03|1226.50
#2013-09-04|1237.35
#2013-09-05|1236.33
#2013-09-06|1238.57
#2013-09-09|1246.45
#2013-09-10|1252.92
#2013-09-11|1260.05
#2013-09-12|1257.29
#2013-09-13|1257.87
#2013-09-16|1267.39
#2013-09-17|1266.94
#2013-09-18|1273.61
#2013-09-19|1278.28
#2013-09-20|1276.80
#2013-09-23|1269.78
#2013-09-24|1266.32
#2013-09-25|1260.44
#2013-09-26|1264.83
#2013-09-27|1267.04
#2013-09-30|1264.18
#2013-10-01|1276.04
#2013-10-02|1271.86
#2013-10-03|1265.42
#2013-10-04|1270.90
#2013-10-07|1259.44
#2013-10-08|1241.89
#2013-10-09|1233.41
#2013-10-10|1255.77
#2013-10-11|1264.44
#2013-10-14|1271.84
#2013-10-15|1265.98
#2013-10-16|1282.29
#2013-10-17|1295.85
#2013-10-18|1294.88
#2013-10-21|1291.81
#2013-10-22|1305.93
#2013-10-23|1305.85
#2013-10-24|1308.63
#2013-10-25|1307.85
#2013-10-28|1313.06
#2013-10-29|1317.53
#2013-10-30|1312.74
#2013-10-31|1303.83
#2013-11-01|1303.84
#2013-11-04|1306.28
#2013-11-05|1304.76
#2013-11-06|1303.80
#2013-11-07|1291.12
#2013-11-08|1304.32
#2013-11-11|1310.57
#2013-11-12|1310.79
#2013-11-13|1314.07
#2013-11-14|1324.92
#2013-11-15|1331.77
#2013-11-18|1329.96
#2013-11-19|1328.73
#2013-11-20|1331.22
#2013-11-21|1337.12
#2013-11-22|1348.77
#2013-11-25|1353.70
#2013-11-26|1351.11
#2013-11-27|1351.86
#2013-11-28|1354.68
#2013-11-29|1355.59
#2013-12-02|1355.60
#2013-12-03|1345.65
#2013-12-04|1336.44
#2013-12-05|1336.20
#2013-12-06|1348.26
#2013-12-09|1348.92
#2013-12-10|1343.42
#2013-12-11|1326.93
#2013-12-12|1316.44
#2013-12-13|1315.81
#2013-12-16|1320.99
#2013-12-17|1313.25
#2013-12-18|1336.90
#2013-12-19|1339.80
#2013-12-20|1347.28
#2013-12-23|1354.22
#2013-12-24|1352.88
#2013-12-25|1352.96
#2013-12-26|1359.73
#2013-12-27|1365.15
#2013-12-30|1368.93
#2013-12-31|1368.82
#2014-01-01|1368.93
#2014-01-02|1359.11
#2014-01-03|1363.92
#2014-01-06|1360.40
#2014-01-07|1371.34
#2014-01-08|1381.83
#2014-01-09|1389.47
#2014-01-10|1400.69
#2014-01-13|1393.80
#2014-01-14|1405.44
#2014-01-15|1406.45
#2014-01-16|1412.40
#2014-01-17|1412.41
#2014-01-20|1413.19
#2014-01-21|1419.51
#2014-01-22|1421.00
#2014-01-23|1415.93
#2014-01-24|1384.80
#2014-01-27|1369.48
#2014-01-28|1382.28
#2014-01-29|1375.46
#2014-01-30|1393.86
#2014-01-31|1384.70
#2014-02-03|1364.39
#2014-02-04|1366.16
#2014-02-05|1364.60
#2014-02-06|1370.54
#2014-02-07|1393.96
#2014-02-10|1407.05
#2014-02-11|1421.79
#2014-02-12|1423.20
#2014-02-13|1434.43
#2014-02-14|1441.10
#2014-02-17|1442.92
#2014-02-18|1457.02
#2014-02-19|1451.58
#2014-02-20|1459.10
#2014-02-21|1464.05
#2014-02-24|1474.25
#2014-02-25|1476.54
#2014-02-26|1475.53
#2014-02-27|1480.69
#2014-02-28|1480.12
#2014-03-03|1461.66
#2014-03-04|1487.63
#2014-03-05|1485.50
#2014-03-06|1479.98
#2014-03-07|1474.08
#2014-03-10|1476.33
#2014-03-11|1473.72
#2014-03-12|1469.36
#2014-03-13|1452.91
#2014-03-14|1443.74
#2014-03-17|1454.34
#2014-03-18|1471.51
#2014-03-19|1469.51
#2014-03-20|1462.10
#2014-03-21|1447.59
#2014-03-24|1426.88
#2014-03-25|1437.25
#2014-03-26|1437.94
#2014-03-27|1437.45
#2014-03-28|1434.28
#2014-03-31|1451.55
#2014-04-01|1457.89
#2014-04-02|1461.18
#2014-04-03|1453.68
#2014-04-04|1435.85
#2014-04-07|1421.16
#2014-04-08|1413.70
#2014-04-09|1435.82
#2014-04-10|1406.13
#2014-04-11|1385.71
#2014-04-14|1387.99
#2014-04-15|1394.54
#2014-04-16|1405.25
#2014-04-17|1406.95
#2014-04-18|1406.66
#2014-04-21|1417.32
#2014-04-22|1441.25
#2014-04-23|1437.59
#2014-04-24|1434.83
#2014-04-25|1427.01
#2014-04-28|1435.55
#2014-04-29|1443.48
#2014-04-30|1448.57
#2014-05-01|1454.81
#2014-05-02|1446.75
#2014-05-05|1452.54
#2014-05-06|1444.19
#2014-05-07|1443.02
#2014-05-08|1438.91
#2014-05-09|1442.22
#2014-05-12|1453.73
#2014-05-13|1454.91
#2014-05-14|1457.42
#2014-05-15|1448.51
#2014-05-16|1451.61
#2014-05-19|1453.12
#2014-05-20|1445.37
#2014-05-21|1454.09
#2014-05-22|1462.00
#2014-05-23|1464.63
#2014-05-26|1466.68
#2014-05-27|1471.80
#2014-05-28|1466.39
#2014-05-29|1473.92
#2014-05-30|1475.31
#2014-06-02|1478.19
#2014-06-03|1478.52
#2014-06-04|1483.42
#2014-06-05|1486.84
#2014-06-06|1488.53
#2014-06-09|1486.51
#2014-06-10|1492.49
#2014-06-11|1491.89
#2014-06-12|1487.68
#2014-06-13|1485.70
#2014-06-16|1489.78
#2014-06-17|1490.40
#2014-06-18|1498.78
#2014-06-19|1508.53
#2014-06-20|1519.94
#2014-06-23|1512.53
#2014-06-24|1511.02
#2014-06-25|1518.27
#2014-06-26|1518.14
#2014-06-27|1520.06
#2014-06-30|1519.56
#2014-07-01|1534.83
#2014-07-02|1541.95
#2014-07-03|1547.52
#2014-07-04|1546.64
#2014-07-07|1534.11
#2014-07-08|1519.24
#2014-07-09|1522.40
#2014-07-10|1518.26
#2014-07-11|1521.48
#2014-07-14|1529.88
#2014-07-15|1517.27
#2014-07-16|1515.52
#2014-07-17|1499.52
#2014-07-18|1514.74
#2014-07-21|1512.27
#2014-07-22|1523.29
#2014-07-23|1531.14
#2014-07-24|1527.86
#2014-07-25|1520.24
#2014-07-28|1519.23
#2014-07-29|1521.55
#2014-07-30|1526.75
#2014-07-31|1503.57
#2014-08-01|1500.49
#2014-08-04|1504.91
#2014-08-05|1498.51
#2014-08-06|1491.10
#2014-08-07|1476.07
#2014-08-08|1483.73
#2014-08-11|1488.02
#2014-08-12|1485.89
#2014-08-13|1501.23
#2014-08-14|1515.44
#2014-08-15|1513.70
#2014-08-18|1528.44
#2014-08-19|1537.44
#2014-08-20|1537.44
#2014-08-21|1540.98
#2014-08-22|1540.04
#2014-08-25|1551.08
#2014-08-26|1560.46
#2014-08-27|1562.34
#2014-08-28|1558.69
#2014-08-29|1565.63
#2014-09-01|1568.61
#2014-09-02|1566.79
#2014-09-03|1571.63
#2014-09-04|1561.16
#2014-09-05|1562.75
#2014-09-08|1565.60
#2014-09-09|1561.89
#2014-09-10|1569.93
#2014-09-11|1570.52
#2014-09-12|1563.24
#2014-09-15|1559.16
#2014-09-16|1570.78
#2014-09-17|1576.43
#2014-09-18|1586.18
#2014-09-19|1584.94
#2014-09-22|1576.63
#2014-09-23|1566.97
#2014-09-24|1585.70
#2014-09-25|1568.15
#2014-09-26|1569.52
#2014-09-29|1570.04
#2014-09-30|1563.57
#2014-10-01|1549.66
#2014-10-02|1540.78
#2014-10-03|1557.84
#2014-10-06|1555.80
#2014-10-07|1532.47
#2014-10-08|1553.37
#2014-10-09|1532.31
#2014-10-10|1514.56
#2014-10-13|1493.01
#2014-10-14|1483.01
#2014-10-15|1468.28
#2014-10-16|1463.57
#2014-10-17|1486.38
#2014-10-20|1501.90
#2014-10-21|1530.95
#2014-10-22|1533.16
#2014-10-23|1553.59
#2014-10-24|1570.06
#2014-10-27|1572.64
#2014-10-28|1579.69
#2014-10-29|1580.14
#2014-10-30|1599.76
#2014-10-31|1606.89
#2014-11-03|1600.67
#2014-11-04|1605.48
#2014-11-05|1604.59
#2014-11-06|1608.68
#2014-11-07|1593.05
#2014-11-10|1607.30
#2014-11-11|1614.03
#2014-11-12|1613.96
#2014-11-13|1614.87
#2014-11-14|1602.15
#2014-11-17|1606.29
#2014-11-18|1630.62
#2014-11-19|1624.87
#2014-11-20|1620.92
#2014-11-21|1625.39
#2014-11-24|1631.26
#2014-11-25|1631.48
#2014-11-26|1642.61
#2014-11-27|1646.08
#2014-11-28|1651.18
#2014-12-01|1648.57
#2014-12-02|1658.02
#2014-12-03|1660.27
#2014-12-04|1658.34
#2014-12-05|1666.23
#2014-12-08|1670.25
#2014-12-09|1664.22
#2014-12-10|1643.47
#2014-12-11|1648.35
#2014-12-12|1626.72
#2014-12-15|1603.31
#2014-12-16|1597.29
#2014-12-17|1615.24
#2014-12-18|1654.30
#2014-12-19|1656.78
#2014-12-22|1648.20
#2014-12-23|1614.47
#2014-12-24|1623.19
#2014-12-25|1623.00
#2014-12-26|1632.42
#2014-12-29|1638.11
#2014-12-30|1629.72
#2014-12-31|1619.16
#2015-01-01|1619.23
#2015-01-02|1620.47
#2015-01-05|1612.22
#2015-01-06|1602.74
#2015-01-07|1625.89
#2015-01-08|1660.47
#2015-01-09|1652.92
#2015-01-12|1655.74
#2015-01-13|1656.97
#2015-01-14|1653.66
#2015-01-15|1646.20
#2015-01-16|1668.04
#2015-01-19|1674.71
#2015-01-20|1677.06
#2015-01-21|1673.30
#2015-01-22|1679.51
#2015-01-23|1678.22
#2015-01-26|1686.72
#2015-01-27|1685.54
#2015-01-28|1666.99
#2015-01-29|1676.20
#2015-01-30|1655.56
#2015-02-02|1659.70
#2015-02-03|1663.15
#2015-02-04|1654.85
#2015-02-05|1673.32
#2015-02-06|1662.99
#2015-02-09|1652.07
#2015-02-10|1669.56
#2015-02-11|1667.94
#2015-02-12|1676.75
#2015-02-13|1687.38
#2015-02-16|1687.29
#2015-02-17|1695.91
#2015-02-18|1700.57
#2015-02-19|1707.13
#2015-02-20|1720.18
#2015-02-23|1733.15
#2015-02-24|1731.06
#2015-02-25|1734.80
#2015-02-26|1737.73
#2015-02-27|1733.20
#2015-03-02|1741.93
#2015-03-03|1730.18
#2015-03-04|1735.56
#2015-03-05|1744.67
#2015-03-06|1719.28
#2015-03-09|1721.79
#2015-03-10|1703.63
#2015-03-11|1704.05
#2015-03-12|1725.95
#2015-03-13|1724.81
#2015-03-16|1755.69
#2015-03-17|1752.12
#2015-03-18|1772.03
#2015-03-19|1785.34
#2015-03-20|1802.35
#2015-03-23|1802.06
#2015-03-24|1793.78
#2015-03-25|1762.39
#2015-03-26|1749.45
#2015-03-27|1764.53
#2015-03-30|1780.05
#2015-03-31|1756.02
#2015-04-01|1743.50
#2015-04-02|1750.67
#2015-04-03|1753.33
#2015-04-06|1758.32
#2015-04-07|1763.99
#2015-04-08|1777.05
#2015-04-09|1786.77
#2015-04-10|1801.03
#2015-04-13|1794.96
#2015-04-14|1799.72
#2015-04-15|1798.46
#2015-04-16|1800.53
#2015-04-17|1783.74
#2015-04-20|1792.09
#2015-04-21|1807.60
#2015-04-22|1808.30
#2015-04-23|1815.40
#2015-04-24|1813.76
#2015-04-27|1790.93
#2015-04-28|1785.48
#2015-04-29|1772.15
#2015-04-30|1751.49
#2015-05-01|1767.69
#2015-05-04|1775.86
#2015-05-05|1755.58
#2015-05-06|1755.33
#2015-05-07|1754.31
#2015-05-08|1782.34
#2015-05-11|1782.68
#2015-05-12|1775.48
#2015-05-13|1778.47
#2015-05-14|1797.22
#2015-05-15|1803.14
#2015-05-18|1813.26
#2015-05-19|1816.55
#2015-05-20|1819.87
#2015-05-21|1825.68
#2015-05-22|1819.84
#2015-05-25|1818.32
#2015-05-26|1798.27
#2015-05-27|1817.24
#2015-05-28|1820.00
#2015-05-29|1810.76
#2015-06-01|1815.92
#2015-06-02|1811.74
#2015-06-03|1817.94
#2015-06-04|1805.35
#2015-06-05|1795.84
#2015-06-08|1789.27
#2015-06-09|1785.19
#2015-06-10|1809.28
#2015-06-11|1817.62
#2015-06-12|1801.52
#2015-06-15|1792.47
#2015-06-16|1801.18
#2015-06-17|1799.74
#2015-06-18|1827.38
#2015-06-19|1823.01
#2015-06-22|1847.20
#2015-06-23|1847.83
#2015-06-24|1833.13
#2015-06-25|1837.39
#2015-06-26|1830.62
#2015-06-29|1791.23
#2015-06-30|1796.82
#2015-07-01|1810.20
#2015-07-02|1809.54
#2015-07-03|1806.78
#2015-07-06|1803.09
#2015-07-07|1802.07
#2015-07-08|1784.84
#2015-07-09|1799.52
#2015-07-10|1829.87
#2015-07-13|1846.64
#2015-07-14|1866.58
#2015-07-15|1867.23
#2015-07-16|1879.87
#2015-07-17|1875.82
#2015-07-20|1880.87
#2015-07-21|1873.79
#2015-07-22|1869.27
#2015-07-23|1874.08
#2015-07-24|1838.75
#2015-07-27|1833.93
#2015-07-28|1856.67
#2015-07-29|1865.07
#2015-07-30|1858.43
#2015-07-31|1873.74
#2015-08-03|1875.17
#2015-08-04|1875.70
#2015-08-05|1887.20
#2015-08-06|1852.92
#2015-08-07|1841.52
#2015-08-10|1857.90
#2015-08-11|1843.77
#2015-08-12|1838.82
#2015-08-13|1839.91
#2015-08-14|1841.60
#2015-08-17|1859.46
#2015-08-18|1858.03
#2015-08-19|1843.47
#2015-08-20|1805.93
#2015-08-21|1755.81
#2015-08-24|1692.42
#2015-08-25|1685.62
#2015-08-26|1726.07
#2015-08-27|1761.29
#2015-08-28|1760.56
#2015-08-31|1737.28
#2015-09-01|1691.25
#2015-09-02|1717.96
#2015-09-03|1715.82
#2015-09-04|1696.20
#2015-09-07|1698.88
#2015-09-08|1730.89
#2015-09-09|1721.55
#2015-09-10|1727.95
#2015-09-11|1737.06
#2015-09-14|1730.17
#2015-09-15|1747.65
#2015-09-16|1756.96
#2015-09-17|1768.17
#2015-09-18|1752.88
#2015-09-21|1729.77
#2015-09-22|1700.51
#2015-09-23|1699.33
#2015-09-24|1680.54
#2015-09-25|1654.01
#2015-09-28|1597.24
#2015-09-29|1587.25
#2015-09-30|1623.23
#2015-10-01|1633.32
#2015-10-02|1658.88
#2015-10-05|1669.03
#2015-10-06|1641.54
#2015-10-07|1645.79
#2015-10-08|1649.54
#2015-10-09|1659.99
#2015-10-12|1663.36
#2015-10-13|1645.01
#2015-10-14|1640.28
#2015-10-15|1677.24
#2015-10-16|1695.12
#2015-10-19|1698.59
#2015-10-20|1673.97
#2015-10-21|1655.58
#2015-10-22|1647.10
#2015-10-23|1678.46
#2015-10-26|1684.47
#2015-10-27|1702.47
#2015-10-28|1725.98
#2015-10-29|1721.31
#2015-10-30|1719.57
#2015-11-02|1744.22
#2015-11-03|1739.34
#2015-11-04|1735.54
#2015-11-05|1732.12
#2015-11-06|1723.94
#2015-11-09|1712.19
#2015-11-10|1717.34
#2015-11-11|1710.51
#2015-11-12|1684.07
#2015-11-13|1680.76
#2015-11-16|1691.04
#2015-11-17|1706.21
#2015-11-18|1728.30
#2015-11-19|1717.46
#2015-11-20|1727.61
#2015-11-23|1723.74
#2015-11-24|1722.52
#2015-11-25|1732.92
#2015-11-26|1738.24
#2015-11-27|1738.91
#2015-11-30|1720.45
#2015-12-01|1743.38
#2015-12-02|1734.19
#2015-12-03|1704.50
#2015-12-04|1727.92
#2015-12-07|1721.37
#2015-12-08|1720.23
#2015-12-09|1706.03
#2015-12-10|1713.28
#2015-12-11|1691.70
#2015-12-14|1688.90
#2015-12-15|1713.86
#2015-12-16|1736.28
#2015-12-17|1724.92
#2015-12-18|1709.10
#2015-12-21|1716.87
#2015-12-22|1724.62
#2015-12-23|1744.49
#2015-12-24|1747.51
#2015-12-25|1748.15
#2015-12-28|1743.59
#2015-12-29|1764.88
#2015-12-30|1758.66
#2015-12-31|1743.51
#2016-01-01|1743.51
#2016-01-04|1707.56
#2016-01-05|1715.27
#2016-01-06|1701.85
#2016-01-07|1669.43
#2016-01-08|1648.57
#2016-01-11|1624.20
#2016-01-12|1637.61
#2016-01-13|1608.07
#2016-01-14|1625.07
#2016-01-15|1603.19
#2016-01-18|1599.49
#2016-01-19|1601.71
#2016-01-20|1594.79
#2016-01-21|1589.61
#2016-01-22|1623.58
#2016-01-25|1618.88
#2016-01-26|1627.63
#2016-01-27|1614.77
#2016-01-28|1576.92
#2016-01-29|1598.27
#2016-02-01|1609.35
#2016-02-02|1591.02
#2016-02-03|1590.87
#2016-02-04|1580.12
#2016-02-05|1552.06
#2016-02-08|1522.95
#2016-02-09|1525.70
#2016-02-10|1535.84
#2016-02-11|1515.01
#2016-02-12|1527.32
#2016-02-15|1541.46
#2016-02-16|1559.67
#2016-02-17|1578.40
#2016-02-18|1576.94
#2016-02-19|1575.36
#2016-02-22|1592.33
#2016-02-23|1580.68
#2016-02-24|1579.10
#2016-02-25|1601.27
#2016-02-26|1600.52
#2016-02-29|1579.92
#2016-03-01|1606.25
#2016-03-02|1615.82
#2016-03-03|1608.66
#2016-03-04|1609.43
#2016-03-07|1620.11
#2016-03-08|1604.47
#2016-03-09|1603.81
#2016-03-10|1603.97
#2016-03-11|1632.04
#2016-03-14|1630.98
#2016-03-15|1601.92
#2016-03-16|1592.55
#2016-03-17|1586.79
#2016-03-18|1595.91
#2016-03-21|1600.78
#2016-03-22|1616.39
#2016-03-23|1604.26
#2016-03-24|1599.34
#2016-03-25|1599.20
#2016-03-28|1599.72
#2016-03-29|1614.05
#2016-03-30|1622.17
#2016-03-31|1623.83
#2016-04-01|1629.64
#2016-04-04|1648.84
#2016-04-05|1636.01
#2016-04-06|1675.70
#2016-04-07|1672.92
#2016-04-08|1670.80
#2016-04-11|1663.76
#2016-04-12|1671.32
#2016-04-13|1686.51
#2016-04-14|1694.35
#2016-04-15|1694.41
#2016-04-18|1706.47
#2016-04-19|1714.57
#2016-04-20|1716.73
#2016-04-21|1728.12
#2016-04-22|1726.75
#2016-04-25|1722.16
#2016-04-26|1713.35
#2016-04-27|1710.60
#2016-04-28|1705.87
#2016-04-29|1685.62
#2016-05-02|1690.37
#2016-05-03|1680.39
#2016-05-04|1659.01
#2016-05-05|1659.91
#2016-05-06|1652.59
#2016-05-09|1671.18
#2016-05-10|1684.76
#2016-05-11|1671.41
#2016-05-12|1659.34
#2016-05-13|1657.28
#2016-05-16|1672.67
#2016-05-17|1663.98
#2016-05-18|1667.11
#2016-05-19|1649.08
#2016-05-20|1667.69
#2016-05-23|1669.02
#2016-05-24|1690.48
#2016-05-25|1703.22
#2016-05-26|1703.35
#2016-05-27|1711.36
#2016-05-30|1712.68
#2016-05-31|1713.55
#2016-06-01|1717.82
#2016-06-02|1733.40
#2016-06-03|1734.70
#2016-06-06|1744.96
#2016-06-07|1740.86
#2016-06-08|1745.23
#2016-06-09|1736.09
#2016-06-10|1711.81
#2016-06-13|1692.81
#2016-06-14|1678.35
#2016-06-15|1675.99
#2016-06-16|1669.67
#2016-06-17|1662.76
#2016-06-20|1686.95
#2016-06-21|1686.16
#2016-06-22|1693.28
#2016-06-23|1712.01
#2016-06-24|1653.46
#2016-06-27|1631.67
#2016-06-28|1666.86
#2016-06-29|1706.05
#2016-06-30|1721.89
#2016-07-01|1734.41
#2016-07-04|1736.75
#2016-07-05|1728.52
#2016-07-06|1736.02
#2016-07-07|1741.41
#2016-07-08|1753.02
#2016-07-11|1758.92
#2016-07-12|1762.14
#2016-07-13|1762.34
#2016-07-14|1763.27
#2016-07-15|1760.60
#2016-07-18|1760.99
#2016-07-19|1756.31
#2016-07-20|1775.28
#2016-07-21|1774.83
#2016-07-22|1777.48
#2016-07-25|1775.80
#2016-07-26|1777.48
#2016-07-27|1779.60
#2016-07-28|1782.79
#2016-07-29|1798.95
#2016-08-01|1806.90
#2016-08-02|1799.92
#2016-08-03|1792.79
#2016-08-04|1790.12
#2016-08-05|1787.45
#2016-08-08|1770.63
#2016-08-09|1781.20
#2016-08-10|1771.65
#2016-08-11|1781.51
#2016-08-12|1780.54
#2016-08-15|1784.10
#2016-08-16|1768.99
#2016-08-17|1764.54
#2016-08-18|1764.98
#2016-08-19|1759.21
#2016-08-22|1767.46
#2016-08-23|1771.45
#2016-08-24|1749.74
#2016-08-25|1735.34
#2016-08-26|1738.11
#2016-08-29|1734.87
#2016-08-30|1731.74
#2016-08-31|1721.56
#2016-09-01|1718.12
#2016-09-02|1727.99
#2016-09-05|1729.31
#2016-09-06|1742.03
#2016-09-07|1744.85
#2016-09-08|1746.95
#2016-09-09|1711.83
#2016-09-12|1727.13
#2016-09-13|1712.48
#2016-09-14|1716.67
#2016-09-15|1729.99
#2016-09-16|1733.07
#2016-09-19|1734.77
#2016-09-20|1742.46
#2016-09-21|1755.18
#2016-09-22|1772.12
#2016-09-23|1765.08
#2016-09-26|1747.02
#2016-09-27|1756.22
#2016-09-28|1755.82
#2016-09-29|1728.03
#2016-09-30|1734.90
#2016-10-03|1734.27
#2016-10-04|1730.93
#2016-10-05|1733.21
#2016-10-06|1722.54
#2016-10-07|1721.54
#2016-10-10|1729.30
#2016-10-11|1694.09
#2016-10-12|1678.25
#2016-10-13|1678.50
#2016-10-14|1669.67
#2016-10-17|1662.32
#2016-10-18|1678.91
#2016-10-19|1675.60
#2016-10-20|1678.47
#2016-10-21|1664.18
#2016-10-24|1659.28
#2016-10-25|1647.89
#2016-10-26|1638.32
#2016-10-27|1639.91
#2016-10-28|1616.86
#2016-10-31|1608.92
#2016-11-01|1604.39
#2016-11-02|1596.76
#2016-11-03|1583.69
#2016-11-04|1586.49
#2016-11-07|1613.94
#2016-11-08|1615.66
#2016-11-09|1662.58
#2016-11-10|1678.02
#2016-11-11|1660.49
#2016-11-14|1651.20
#2016-11-15|1652.52
#2016-11-16|1645.67
#2016-11-17|1654.52
#2016-11-18|1634.34
#2016-11-21|1638.25
#2016-11-22|1612.38
#2016-11-23|1612.87
#2016-11-24|1615.59
#2016-11-25|1628.28
#2016-11-28|1615.57
#2016-11-29|1623.88
#2016-11-30|1607.45
#2016-12-01|1592.20
#2016-12-02|1596.86
#2016-12-05|1597.75
#2016-12-06|1603.20
#2016-12-07|1589.72
#2016-12-08|1586.35
#2016-12-09|1608.64
#2016-12-12|1614.51
#2016-12-13|1633.37
#2016-12-14|1626.43
#2016-12-15|1625.94
#2016-12-16|1630.01
#2016-12-19|1627.68
#2016-12-20|1626.36
#2016-12-21|1619.39
#2016-12-22|1620.92
#2016-12-23|1631.65
#2016-12-26|1632.90
#2016-12-27|1633.90
#2016-12-28|1625.45
#2016-12-29|1630.72
#2016-12-30|1630.50
#2017-01-02|1632.62
#2017-01-03|1641.85
#2017-01-04|1658.27
#2017-01-05|1674.66
#2017-01-06|1674.75
#2017-01-09|1679.32
#2017-01-10|1687.78
#2017-01-11|1665.90
#2017-01-12|1665.53
#2017-01-13|1672.23
#2017-01-16|1668.54
#2017-01-17|1662.15
#2017-01-18|1662.80
#2017-01-19|1648.57
#2017-01-20|1645.51
#2017-01-23|1638.86
#2017-01-24|1630.35
#2017-01-25|1644.17
#2017-01-26|1641.49
#2017-01-27|1651.14
#2017-01-30|1645.06
#2017-01-31|1662.89
#2017-02-01|1673.75
#2017-02-02|1673.64
#2017-02-03|1684.93
#2017-02-06|1683.08
#2017-02-07|1684.40
#2017-02-08|1686.34
#2017-02-09|1695.45
#2017-02-10|1699.73
#2017-02-13|1707.94
#2017-02-14|1711.42
#2017-02-15|1729.92
#2017-02-16|1736.04
#2017-02-17|1738.42
#2017-02-20|1737.31
#2017-02-21|1742.05
#2017-02-22|1740.56
#2017-02-23|1751.72
#2017-02-24|1755.47
#2017-02-27|1763.10
#2017-02-28|1761.37
#2017-03-01|1773.22
#2017-03-02|1773.87
#2017-03-03|1778.09
#2017-03-06|1770.61
#2017-03-07|1756.38
#2017-03-08|1758.71
#2017-03-09|1765.81
#2017-03-10|1776.75
#2017-03-13|1778.48
#2017-03-14|1773.03
#2017-03-15|1786.98
#2017-03-16|1784.13
#2017-03-17|1779.03
#2017-03-20|1778.59
#2017-03-21|1763.59
#2017-03-22|1762.19
#2017-03-23|1762.61
#2017-03-24|1764.87
#2017-03-27|1773.51
#2017-03-28|1776.78
#2017-03-29|1773.97
#2017-03-30|1774.68
#2017-03-31|1767.59
#2017-04-03|1766.61
#2017-04-04|1769.39
#2017-04-05|1762.36
#2017-04-06|1760.32
#2017-04-07|1760.93
#2017-04-10|1758.18
#2017-04-11|1760.38
#2017-04-12|1762.08
#2017-04-13|1760.52
#2017-04-14|1758.97
#2017-04-17|1766.69
#2017-04-18|1751.34
#2017-04-19|1755.79
#2017-04-20|1764.12
#2017-04-21|1756.16
#2017-04-24|1779.60
#2017-04-25|1790.81
#2017-04-26|1797.73
#2017-04-27|1805.39
#2017-04-28|1806.91
#2017-05-01|1810.23
#2017-05-02|1817.62
#2017-05-03|1814.44
#2017-05-04|1823.48
#2017-05-05|1824.70
#2017-05-08|1817.07
#2017-05-09|1820.51
#2017-05-10|1817.96
#2017-05-11|1818.24
#2017-05-12|1827.81
#2017-05-15|1836.47
#2017-05-16|1838.58
#2017-05-17|1820.31
#2017-05-18|1820.46
#2017-05-19|1825.25
#2017-05-22|1830.41
#2017-05-23|1832.19
#2017-05-24|1832.69
#2017-05-25|1839.18
#2017-05-26|1834.43
#2017-05-29|1833.15
#2017-05-30|1830.34
#2017-05-31|1841.34
#2017-06-01|1858.46
#2017-06-02|1873.62
#2017-06-05|1868.98
#2017-06-06|1857.98
#2017-06-07|1857.91
#2017-06-08|1854.23
#2017-06-09|1858.23
#2017-06-12|1854.92
#2017-06-13|1862.27
#2017-06-14|1873.17
#2017-06-15|1864.19
#2017-06-16|1870.91
#2017-06-19|1890.34
#2017-06-20|1891.59
#2017-06-21|1908.52
#2017-06-22|1933.24
#2017-06-23|1933.73
#2017-06-26|1932.22
#2017-06-27|1915.57
#2017-06-28|1921.09
#2017-06-29|1903.91
#2017-06-30|1898.13
#2017-07-03|1898.76
#2017-07-04|1895.23
#2017-07-05|1902.17
#2017-07-06|1881.76
#2017-07-07|1886.75
#2017-07-10|1881.64
#2017-07-11|1877.57
#2017-07-12|1897.77
#2017-07-13|1896.10
#2017-07-14|1908.43
#2017-07-17|1904.42
#2017-07-18|1906.27
#2017-07-19|1916.23
#2017-07-20|1929.53
#2017-07-21|1926.03
#2017-07-24|1922.11
#2017-07-25|1914.72
#2017-07-26|1909.36
#2017-07-27|1896.57
#2017-07-28|1900.41
#2017-07-31|1901.89
#2017-08-01|1898.07
#2017-08-02|1895.29
#2017-08-03|1894.88
#2017-08-04|1890.21
#2017-08-07|1889.75
#2017-08-08|1880.79
#2017-08-09|1880.21
#2017-08-10|1860.86
#2017-08-11|1864.79
#2017-08-14|1874.33
#2017-08-15|1874.14
#2017-08-16|1878.74
#2017-08-17|1867.38
#2017-08-18|1858.07
#2017-08-21|1862.52
#2017-08-22|1879.49
#2017-08-23|1872.69
#2017-08-24|1877.51
#2017-08-25|1879.17
#2017-08-28|1890.11
#2017-08-29|1892.79
#2017-08-30|1895.41
#2017-08-31|1925.05
#2017-09-01|1927.87
#2017-09-04|1924.78
#2017-09-05|1920.67
#2017-09-06|1927.20
#2017-09-07|1946.17
#2017-09-08|1954.08
#2017-09-11|1965.77
#2017-09-12|1969.46
#2017-09-13|1961.73
#2017-09-14|1961.74
#2017-09-15|1959.43
#2017-09-18|1958.95
#2017-09-19|1951.98
#2017-09-20|1956.36
#2017-09-21|1945.54
#2017-09-22|1949.65
#2017-09-25|1948.39
#2017-09-26|1936.67
#2017-09-27|1935.33
#2017-09-28|1940.61
#2017-09-29|1951.63
#2017-10-02|1970.09
#2017-10-03|1971.41
#2017-10-04|1980.10
#2017-10-05|1976.59
#2017-10-06|1976.06
#2017-10-09|1965.64
#2017-10-10|1969.60
#2017-10-11|1974.28
#2017-10-12|1971.98
#2017-10-13|1968.59
#2017-10-16|1967.05
#2017-10-17|1978.05
#2017-10-18|1981.91
#2017-10-19|1988.81
#2017-10-20|1984.93
#2017-10-23|1981.35
#2017-10-24|1966.10
#2017-10-25|1955.91
#2017-10-26|1939.47
#2017-10-27|1942.78
#2017-10-30|1931.79
#2017-10-31|1932.00
#2017-11-01|1933.93
#2017-11-02|1928.11
#2017-11-03|1940.35
#2017-11-06|1938.24
#2017-11-07|1935.57
#2017-11-08|1937.90
#2017-11-09|1931.66
#2017-11-10|1923.94
#2017-11-13|1922.31
#2017-11-14|1917.98
#2017-11-15|1914.33
#2017-11-16|1935.83
#2017-11-17|1932.51
#2017-11-20|1932.16
#2017-11-21|1945.16
#2017-11-22|1948.71
#2017-11-23|1952.40
#2017-11-24|1955.64
#2017-11-27|1952.99
#2017-11-28|1962.50
#2017-11-29|1967.41
#2017-11-30|1979.84
#2017-12-01|1975.02
#2017-12-04|1956.95
#2017-12-05|1947.87
#2017-12-06|1941.41
#2017-12-07|1942.49
#2017-12-08|1959.50
#2017-12-11|1969.67
#2017-12-12|1976.06
#2017-12-13|1984.21
#2017-12-14|1969.80
#2017-12-15|1981.30
#2017-12-18|1991.75
#2017-12-19|1986.63
#2017-12-20|1980.84
#2017-12-21|1981.77
#2017-12-22|1977.62
#2017-12-25|1978.69
#2017-12-26|1980.68
#2017-12-27|1988.38
#2017-12-28|1993.52
#2017-12-29|1987.08
#2018-01-01|1987.04
#2018-01-02|2005.36
#2018-01-03|2021.70
#2018-01-04|2027.90
#2018-01-05|2045.13
#2018-01-08|2036.36
#2018-01-09|2050.37
#2018-01-10|2047.46
#2018-01-11|2052.33
#2018-01-12|2067.10
#2018-01-15|2073.37
#2018-01-16|2072.36
#2018-01-17|2081.97
#2018-01-18|2079.67
#2018-01-19|2090.39
#2018-01-22|2107.25
#2018-01-23|2111.40
#2018-01-24|2119.44
#2018-01-25|2137.71
#2018-01-26|2168.05
#2018-01-29|2161.33
#2018-01-30|2128.00
#2018-01-31|2102.71
#2018-02-01|2098.19
#2018-02-02|2071.59
#2018-02-05|1998.12
#2018-02-06|1990.79
#2018-02-07|1997.28
#2018-02-08|1945.45
#2018-02-09|1953.02
#2018-02-12|1975.77
#2018-02-13|1977.05
#2018-02-14|2005.03
#2018-02-15|2028.89
#2018-02-16|2046.13
#2018-02-19|2040.47
#2018-02-20|2024.88
#2018-02-21|2018.39
#2018-02-22|2018.44
#2018-02-23|2037.99
#2018-02-26|2061.29
#2018-02-27|2046.45
#2018-02-28|2017.51
#2018-03-01|1989.06
#2018-03-02|2003.68
#2018-03-05|2022.29
#2018-03-06|2025.94
#2018-03-07|2032.05
#2018-03-08|2048.71
#2018-03-09|2067.36
#2018-03-12|2068.40
#2018-03-13|2067.52
#2018-03-14|2057.76
#2018-03-15|2056.04
#2018-03-16|2056.82
#2018-03-19|2032.10
#2018-03-20|2030.85
#2018-03-21|2026.95
#2018-03-22|1989.35
#2018-03-23|1954.89
#2018-03-26|1978.05
#2018-03-27|1971.08
#2018-03-28|1982.00
#2018-03-29|1987.65
#2018-03-30|1987.94
#2018-04-02|1959.02
#2018-04-03|1970.71
#2018-04-04|1989.55
#2018-04-05|1999.09
#2018-04-06|1968.96
#2018-04-09|1988.14
#2018-04-10|2016.60
#2018-04-11|2001.82
#2018-04-12|2011.75
#2018-04-13|2006.76
#2018-04-16|2017.46
#2018-04-17|2031.58
#2018-04-18|2032.72
#2018-04-19|2017.97
#2018-04-20|2002.97
#2018-04-23|2002.88
#2018-04-24|1991.43
#2018-04-25|1988.53
#2018-04-26|2007.74
#2018-04-27|2019.51
#2018-04-30|2000.98
#2018-05-01|2000.19
#2018-05-02|1985.27
#2018-05-03|1977.80
#2018-05-04|1989.68
#2018-05-07|1995.47
#2018-05-08|1987.28
#2018-05-09|1994.60
#2018-05-10|2010.62
#2018-05-11|2031.92
#2018-05-14|2047.90
#2018-05-15|2027.44
#2018-05-16|2038.03
#2018-05-17|2041.96
#2018-05-18|2046.76
#2018-05-21|2046.91
#2018-05-22|2044.99
#2018-05-23|2042.22
#2018-05-24|2040.76
#2018-05-25|2039.84
#2018-05-28|2036.38
#2018-05-29|2018.77
#2018-05-30|2040.65
#2018-05-31|2029.99
#2018-06-01|2048.81
#2018-06-04|2055.77
#2018-06-05|2050.95
#2018-06-06|2067.51
#2018-06-07|2065.99
#2018-06-08|2071.12
#2018-06-11|2076.06
#2018-06-12|2078.88
#2018-06-13|2079.32
#2018-06-14|2086.24
#2018-06-15|2086.66
#2018-06-18|2070.06
#2018-06-19|2067.09
#2018-06-20|2081.50
#2018-06-21|2073.96
#2018-06-22|2085.93
#2018-06-25|2063.42
#2018-06-26|2060.03
#2018-06-27|2042.09
#2018-06-28|2040.12
#2018-06-29|2055.61
#2018-07-02|2049.10
#2018-07-03|2061.61
#2018-07-04|2065.26
#2018-07-05|2080.09
#2018-07-06|2107.75
#2018-07-09|2119.48
#2018-07-10|2124.08
#2018-07-11|2107.17
#2018-07-12|2134.30
#2018-07-13|2137.89
#2018-07-16|2127.24
#2018-07-17|2137.42
#2018-07-18|2142.01
#2018-07-19|2131.36
#2018-07-20|2139.30
#2018-07-23|2140.11
#2018-07-24|2151.54
#2018-07-25|2166.77
#2018-07-26|2173.15
#2018-07-27|2162.32
#2018-07-30|2158.12
#2018-07-31|2172.67
#2018-08-01|2178.21
#2018-08-02|2179.63
#2018-08-03|2185.45
#2018-08-06|2185.59
#2018-08-07|2191.44
#2018-08-08|2186.68
#2018-08-09|2184.92
#2018-08-10|2170.69
#2018-08-13|2161.94
#2018-08-14|2169.44
#2018-08-15|2158.68
#2018-08-16|2175.51
#2018-08-17|2184.97
#2018-08-20|2193.46
#2018-08-21|2204.18
#2018-08-22|2212.57
#2018-08-23|2207.50
#2018-08-24|2219.37
#2018-08-27|2230.55
#2018-08-28|2232.94
#2018-08-29|2245.68
#2018-08-30|2243.17
#2018-08-31|2241.40
#2018-09-03|2241.94
#2018-09-04|2226.23
#2018-09-05|2271.10
#2018-09-06|2207.69
#2018-09-07|2208.98
#2018-09-10|2208.47
#2018-09-11|2211.41
#2018-09-12|2223.38
#2018-09-13|2240.36
#2018-09-14|2237.66
#2018-09-17|2227.34
#2018-09-18|2238.35
#2018-09-19|2235.61
#2018-09-20|2254.37
#2018-09-21|2257.78
#2018-09-24|2259.91
#2018-09-25|2264.60
#2018-09-26|2268.25
#2018-09-27|2272.06
#2018-09-28|2274.84
#2018-10-01|2279.56
#2018-10-02|2272.62
#2018-10-03|2272.56
#2018-10-04|2242.59
#2018-10-05|2235.68
#2018-10-08|2222.62
#2018-10-09|2218.86
#2018-10-10|2181.51
#2018-10-11|2129.60
#2018-10-12|2151.23
#2018-10-15|2142.98
#2018-10-16|2197.74
#2018-10-17|2202.30
#2018-10-18|2186.13
#2018-10-19|2174.10
#2018-10-22|2156.06
#2018-10-23|2135.20
#2018-10-24|2081.46
#2018-10-25|2083.19
#2018-10-26|2066.84
#2018-10-29|2069.42
#2018-10-30|2089.11
#2018-10-31|2101.40
#2018-11-01|2129.68
#2018-11-02|2124.28
#2018-11-05|2135.61
#2018-11-06|2142.31
#2018-11-07|2193.86
#2018-11-08|2197.21
#2018-11-09|2185.31
#2018-11-12|2150.69
#2018-11-13|2138.30
#2018-11-14|2118.28
#2018-11-15|2129.96
#2018-11-16|2150.74
#2018-11-19|2130.41
#2018-11-20|2110.35
#2018-11-21|2104.80
#2018-11-22|2105.75
#2018-11-23|2111.89
#2018-11-26|2126.25
#2018-11-27|2129.28
#2018-11-28|2170.37
#2018-11-29|2186.16
#2018-11-30|2205.87
#2018-12-03|2218.42
#2018-12-04|2178.80
#2018-12-05|2169.47
#2018-12-06|2149.62
#2018-12-07|2116.46
#2018-12-10|2110.79
#2018-12-11|2117.78
#2018-12-12|2145.26
#2018-12-13|2140.82
#2018-12-14|2085.35
#2018-12-17|2051.05
#2018-12-18|2030.76
#2018-12-19|2011.25
#2018-12-20|1983.88
#2018-12-21|1960.76
#2018-12-24|1929.62
#2018-12-25|1921.15
#2018-12-26|1982.14
#2018-12-27|1991.47
#2018-12-28|2004.70
#2018-12-31|2025.89
#2019-01-01|2025.81
#2019-01-02|2007.36
#2019-01-03|1980.31
#2019-01-04|2032.18
#2019-01-07|2044.29
#2019-01-08|2063.10
#2019-01-09|2081.08
#2019-01-10|2086.73
#2019-01-11|2087.60
#2019-01-14|2063.27
#2019-01-15|2094.39
#2019-01-16|2091.20
#2019-01-17|2103.45
#2019-01-18|2123.52
#2019-01-21|2122.24
#2019-01-22|2109.19
#2019-01-23|2109.80
#2019-01-24|2096.86
#2019-01-25|2101.40
#2019-01-28|2079.52
#2019-01-29|2089.10
#2019-01-30|2109.35
#2019-01-31|2136.43
#2019-02-01|2143.98
#2019-02-04|2141.61
#2019-02-05|2146.42
#2019-02-06|2147.73
#2019-02-07|2124.95
#2019-02-08|2125.44
#2019-02-11|2123.08
#2019-02-12|2148.52
#2019-02-13|2151.53
#2019-02-14|2157.17
#2019-02-15|2184.14
#2019-02-18|2188.94
#2019-02-19|2182.93
#2019-02-20|2188.59
#2019-02-21|2175.00
#2019-02-22|2188.76
#2019-02-25|2194.33
#2019-02-26|2191.88
#2019-02-27|2190.51
#2019-02-28|2185.67
#2019-03-01|2212.97
#2019-03-04|2198.66
#2019-03-05|2199.60
#2019-03-06|2173.44
#2019-03-07|2157.70
#2019-03-08|2148.08
#2019-03-11|2168.71
#2019-03-12|2182.92
#2019-03-13|2202.07
#2019-03-14|2201.76
#2019-03-15|2213.76
#2019-03-18|2213.36
#2019-03-19|2225.28
#2019-03-20|2213.17
#2019-03-21|2220.73
#2019-03-22|2182.17
#2019-03-25|2173.45
#2019-03-26|2192.79
#2019-03-27|2176.76
#2019-03-28|2181.88
#2019-03-29|2201.13
#2019-04-01|2207.47
#2019-04-02|2204.89
#2019-04-03|2204.94
#2019-04-04|2194.79
#2019-04-05|2206.12
#2019-04-08|2207.49
#2019-04-09|2190.95
#2019-04-10|2190.56
#2019-04-11|2168.58
#2019-04-12|2147.43
#2019-04-15|2152.09
#2019-04-16|2123.80
#2019-04-17|2069.33
#2019-04-18|2057.30
#2019-04-19|2058.10
#2019-04-22|2060.44
#2019-04-23|2092.69
#2019-04-24|2091.67
#2019-04-25|2105.34
#2019-04-26|2127.01
#2019-04-29|2126.80
#2019-04-30|2132.92
#2019-05-01|2126.93
#2019-05-02|2130.66
#2019-05-03|2146.66
#2019-05-06|2154.19
#2019-05-07|2123.33
#2019-05-08|2124.16
#2019-05-09|2114.14
#2019-05-10|2114.75
#2019-05-13|2082.34
#2019-05-14|2089.66
#2019-05-15|2095.76
#2019-05-16|2114.18
#2019-05-17|2110.55
#2019-05-20|2104.86
#2019-05-21|2119.35
#2019-05-22|2128.50
#2019-05-23|2122.08
#2019-05-24|2133.87
#2019-05-27|2135.39
#2019-05-28|2113.40
#2019-05-29|2085.77
#2019-05-30|2088.19
#2019-05-31|2074.47
#2019-06-03|2086.83
#2019-06-04|2111.20
#2019-06-05|2126.38
#2019-06-06|2132.23
#2019-06-07|2156.90
#2019-06-10|2160.10
#2019-06-11|2162.03
#2019-06-12|2171.75
#2019-06-13|2170.69
#2019-06-14|2162.19
#2019-06-17|2171.18
#2019-06-18|2192.67
#2019-06-19|2213.36
#2019-06-20|2227.88
#2019-06-21|2222.06
#2019-06-24|2219.58
#2019-06-25|2215.29
#2019-06-26|2189.80
#2019-06-27|2203.12
#2019-06-28|2215.73
#2019-07-01|2229.12
#2019-07-02|2235.33
#2019-07-03|2253.53
#2019-07-04|2252.42
#2019-07-05|2234.98
#2019-07-08|2214.64
#2019-07-09|2217.44
#2019-07-10|2225.71
#2019-07-11|2221.34
#2019-07-12|2198.46
#2019-07-15|2205.19
#2019-07-16|2198.11
#2019-07-17|2201.85
#2019-07-18|2212.07
#2019-07-19|2200.49
#2019-07-22|2199.28
#2019-07-23|2205.45
#2019-07-24|2207.20
#2019-07-25|2197.28
#2019-07-26|2208.13
#2019-07-29|2214.15
#2019-07-30|2206.58
#2019-07-31|2196.27
#2019-08-01|2198.71
#2019-08-02|2189.26
#2019-08-05|2141.88
#2019-08-06|2157.34
#2019-08-07|2159.20
#2019-08-08|2192.88
#2019-08-09|2197.33
#2019-08-12|2184.11
#2019-08-13|2200.65
#2019-08-14|2156.82
#2019-08-15|2151.76
#2019-08-16|2176.43
#2019-08-19|2195.38
#2019-08-20|2185.66
#2019-08-21|2201.92
#2019-08-22|2188.66
#2019-08-23|2156.59
#2019-08-26|2163.34
#2019-08-27|2159.32
#2019-08-28|2166.75
#2019-08-29|2180.54
#2019-08-30|2185.43
#2019-09-02|2186.20
#2019-09-03|2176.57
#2019-09-04|2180.58
#2019-09-05|2191.62
#2019-09-06|2199.19
#2019-09-09|2176.48
#2019-09-10|2172.40
#2019-09-11|2191.17
#2019-09-12|2190.38
#2019-09-13|2193.18
#2019-09-16|2185.83
#2019-09-17|2195.85
#2019-09-18|2195.30
#2019-09-19|2206.51
#2019-09-20|2219.23
#2019-09-23|2209.12
#2019-09-24|2198.18
#2019-09-25|2185.21
#2019-09-26|2174.15
#2019-09-27|2164.94
#2019-09-30|2171.22
#2019-10-01|2149.20
#2019-10-02|2116.27
#2019-10-03|2133.29
#2019-10-04|2160.79
#2019-10-07|2162.15
#2019-10-08|2132.00
#2019-10-09|2141.18
#2019-10-10|2146.04
#2019-10-11|2165.60
#2019-10-14|2165.98
#2019-10-15|2200.37
#2019-10-16|2199.41
#2019-10-17|2216.55
#2019-10-18|2206.99
#2019-10-21|2206.46
#2019-10-22|2208.26
#2019-10-23|2219.04
#2019-10-24|2220.82
#2019-10-25|2230.93
#2019-10-28|2248.74
#2019-10-29|2269.62
#2019-10-30|2286.89
#2019-10-31|2286.74
#2019-11-01|2295.34
#2019-11-04|2293.52
#2019-11-05|2275.64
#2019-11-06|2279.71
#2019-11-07|2282.83
#2019-11-08|2299.31
#2019-11-11|2295.56
#2019-11-12|2302.61
#2019-11-13|2305.66
#2019-11-14|2301.57
#2019-11-15|2338.95
#2019-11-18|2341.95
#2019-11-19|2355.02
#2019-11-20|2352.13
#2019-11-21|2352.95
#2019-11-22|2358.80
#2019-11-25|2388.69
#2019-11-26|2393.72
#2019-11-27|2402.82
#2019-11-28|2403.39
#2019-11-29|2396.07
#2019-12-02|2384.34
#2019-12-03|2381.62
#2019-12-04|2398.85
#2019-12-05|2398.99
#2019-12-06|2411.08
#2019-12-09|2397.65
#2019-12-10|2406.28
#2019-12-11|2406.63
#2019-12-12|2417.96
#2019-12-13|2424.66
#2019-12-16|2449.09
#2019-12-17|2452.70
#2019-12-18|2450.98
#2019-12-19|2463.13
#2019-12-20|2478.29
#2019-12-23|2488.92
#2019-12-24|2490.48
#2019-12-25|2490.48
#2019-12-26|2488.74
#2019-12-27|2491.73
#2019-12-30|2476.92
#2019-12-31|2482.05
#2020-01-01|2481.99
#2020-01-02|2484.28
#2020-01-03|2468.92
#2020-01-06|2472.44
#2020-01-07|2472.18
#2020-01-08|2481.16
#2020-01-09|2495.78
#2020-01-10|2502.73
#2020-01-13|2492.28
#2020-01-14|2504.90
#2020-01-15|2527.50
#2020-01-16|2536.59
#2020-01-17|2541.39
#2020-01-20|2540.87
#2020-01-21|2543.57
#2020-01-22|2544.89
#2020-01-23|2532.07
#2020-01-24|2504.27
#2020-01-27|2480.06
#2020-01-28|2491.94
#2020-01-29|2494.07
#2020-01-30|2474.45
#2020-01-31|2445.51
#2020-02-03|2462.24
#2020-02-04|2498.76
#2020-02-05|2537.60
#2020-02-06|2546.61
#2020-02-07|2530.68
#2020-02-10|2538.96
#2020-02-11|2552.46
#2020-02-12|2553.98
#2020-02-13|2546.47
#2020-02-14|2544.53
#2020-02-17|2542.40
#2020-02-18|2538.22
#2020-02-19|2552.50
#2020-02-20|2535.44
#2020-02-21|2535.10
#2020-02-24|2461.26
#2020-02-25|2397.98
#2020-02-26|2391.38
#2020-02-27|2331.21
#2020-02-28|2283.41
#2020-03-02|2366.92
#2020-03-03|2340.38
#2020-03-04|2436.19
#2020-03-05|2407.68
#2020-03-06|2377.36
#2020-03-09|2262.26
#2020-03-10|2303.84
#2020-03-11|2228.08
#2020-03-12|2046.64
#2020-03-13|2131.10
#2020-03-16|1976.36
#2020-03-17|2058.92
#2020-03-18|1987.41
#2020-03-19|1991.33
#2020-03-20|1930.50
#2020-03-23|1857.45
#2020-03-24|1979.64
#2020-03-25|2022.28
#2020-03-26|2132.39
#2020-03-27|2105.26
#2020-03-30|2191.40
#2020-03-31|2188.25
#2020-04-01|2120.37
#2020-04-02|2156.19
#2020-04-03|2141.06
#2020-04-06|2238.49
#2020-04-07|2225.50
#2020-04-08|2288.01
#2020-04-09|2309.03
#2020-04-10|2311.46
#2020-04-13|2297.58
#2020-04-14|2366.83
#2020-04-15|2346.48
#2020-04-16|2389.18
#2020-04-17|2442.51
#2020-04-20|2443.21
#2020-04-21|2381.12
#2020-04-22|2412.98
#2020-04-23|2427.38
#2020-04-24|2452.62
#2020-04-27|2489.92
#2020-04-28|2453.84
#2020-04-29|2462.70
#2020-04-30|2449.92
#2020-05-01|2410.38
#2020-05-04|2409.83
#2020-05-05|2451.63
#2020-05-06|2446.96
#2020-05-07|2443.92
#2020-05-08|2463.38
#2020-05-11|2496.22
#2020-05-12|2480.23
#2020-05-13|2460.70
#2020-05-14|2458.55
#2020-05-15|2476.39
#2020-05-18|2512.31
#2020-05-19|2491.79
#2020-05-20|2511.29
#2020-05-21|2491.48
#2020-05-22|2490.09
#2020-05-25|2503.61
#2020-05-26|2498.97
#2020-05-27|2493.29
#2020-05-28|2534.59
#2020-05-29|2556.28
#2020-06-01|2547.04
#2020-06-02|2556.55
#2020-06-03|2554.02
#2020-06-04|2537.42
#2020-06-05|2561.13
#2020-06-08|2571.65
#2020-06-09|2563.25
#2020-06-10|2569.01
#2020-06-11|2461.16
#2020-06-12|2460.34
#2020-06-15|2466.10
#2020-06-16|2526.33
#2020-06-17|2536.63
#2020-06-18|2528.86
#2020-06-19|2553.82
#2020-06-22|2552.25
#2020-06-23|2574.34
#2020-06-24|2510.48
#2020-06-25|2530.76
#2020-06-26|2502.88
#2020-06-29|2509.57
#2020-06-30|2533.14
#2020-07-01|2553.66
#2020-07-02|2570.49
#2020-07-03|2570.05
#2020-07-06|2598.38
#2020-07-07|2580.08
#2020-07-08|2580.07
#2020-07-09|2564.69
#2020-07-10|2557.84
#2020-07-13|2570.30
#2020-07-14|2595.07
#2020-07-15|2643.57
#2020-07-16|2626.46
#2020-07-17|2659.54
#2020-07-20|2670.66
#2020-07-21|2669.28
#2020-07-22|2675.46
#2020-07-23|2661.63
#2020-07-24|2628.62
#2020-07-27|2652.79
#2020-07-28|2652.93
#2020-07-29|2665.47
#2020-07-30|2652.32
#2020-07-31|2627.87
#2020-08-03|2662.14
#2020-08-04|2651.62
#2020-08-05|2667.88
#2020-08-06|2649.96
#2020-08-07|2653.27
#2020-08-10|2642.94
#2020-08-11|2635.28
#2020-08-12|2671.79
#2020-08-13|2673.92
#2020-08-14|2660.84
#2020-08-17|2685.10
#2020-08-18|2685.13
#2020-08-19|2683.92
#2020-08-20|2670.81
#2020-08-21|2663.83
#2020-08-24|2660.58
#2020-08-25|2670.75
#2020-08-26|2671.19
#2020-08-27|2673.13
#2020-08-28|2677.50
#2020-08-31|2689.92
#2020-09-01|2668.35
#2020-09-02|2710.06
#2020-09-03|2647.98
#2020-09-04|2615.86
#2020-09-07|2631.23
#2020-09-08|2602.39
#2020-09-09|2640.13
#2020-09-10|2614.59
#2020-09-11|2626.20
#2020-09-14|2667.82
#2020-09-15|2682.29
#2020-09-16|2687.16
#2020-09-17|2680.39
#2020-09-18|2689.92
#2020-09-21|2635.11
#2020-09-22|2628.88
#2020-09-23|2609.45
#2020-09-24|2585.07
#2020-09-25|2616.11
#2020-09-28|2640.54
#2020-09-29|2644.27
#2020-09-30|2664.49
#2020-10-01|2658.35
#2020-10-02|2635.69
#2020-10-05|2687.95
#2020-10-06|2663.33
#2020-10-07|2690.62
#2020-10-08|2709.85
#2020-10-09|2738.05
#2020-10-12|2753.78
#2020-10-13|2737.44
#2020-10-14|2721.48
#2020-10-15|2689.48
#2020-10-16|2710.03
#2020-10-19|2684.14
#2020-10-20|2677.84
#2020-10-21|2659.58
#2020-10-22|2678.79
#2020-10-23|2686.36
#2020-10-26|2661.65
#2020-10-27|2653.44
#2020-10-28|2580.58
#2020-10-29|2565.24
#2020-10-30|2545.88
#2020-11-02|2583.39
#2020-11-03|2628.14
#2020-11-04|2738.59
#2020-11-05|2765.41
#2020-11-06|2761.38
#2020-11-09|2766.04
#2020-11-10|2764.59
#2020-11-11|2780.04
#2020-11-12|2775.09
#2020-11-13|2795.51
#2020-11-16|2795.14
#2020-11-17|2780.48
#2020-11-18|2747.53
#2020-11-19|2744.16
#2020-11-20|2749.78
#2020-11-23|2737.33
#2020-11-24|2741.81
#2020-11-25|2739.80
#2020-11-26|2747.73
#2020-11-27|2781.40
#2020-11-30|2788.04
#2020-12-01|2801.08
#2020-12-02|2814.98
#2020-12-03|2812.63
#2020-12-04|2838.32
#2020-12-07|2831.77
#2020-12-08|2845.94
#2020-12-09|2838.91
#2020-12-10|2846.62
#2020-12-11|2836.20
#2020-12-14|2826.45
#2020-12-15|2841.58
#2020-12-16|2843.77
#2020-12-17|2873.75
#2020-12-18|2876.58
#2020-12-21|2849.97
#2020-12-22|2848.81
#2020-12-23|2850.42
#2020-12-24|2851.92
#2020-12-25|2851.17
#2020-12-28|2854.39
#2020-12-29|2873.04
#2020-12-30|2878.56
#2020-12-31|2887.71
#2021-01-01|2887.71
#2021-01-04|2883.79
#2021-01-05|2892.62
#2021-01-06|2916.30
#2021-01-07|2947.02
#2021-01-08|2966.39
#2021-01-11|2969.52
#2021-01-12|2955.12
#2021-01-13|2962.75
#2021-01-14|2969.00
#2021-01-15|2968.97
#2021-01-18|2967.62
#2021-01-19|2995.47
#2021-01-20|3005.66
#2021-01-21|2994.76
#2021-01-22|2997.01
#2021-01-25|3020.71
#2021-01-26|3005.47
#2021-01-27|2931.71
#2021-01-28|2950.40
#2021-01-29|2921.66
#2021-02-01|2941.16
#2021-02-02|2953.54
#2021-02-03|2940.77
#2021-02-04|2952.82
#2021-02-05|2969.59
#2021-02-08|2986.28
#2021-02-09|2994.91
#2021-02-10|2994.46
#2021-02-11|2998.77
#2021-02-12|3017.06
#2021-02-15|3023.77
#2021-02-16|2999.21
#2021-02-17|2988.19
#2021-02-18|2966.96
#2021-02-19|2949.41
#2021-02-22|2921.58
#2021-02-23|2903.97
#2021-02-24|2912.26
#2021-02-25|2885.00
#2021-02-26|2854.18
#2021-03-01|2891.78
#2021-03-02|2880.28
#2021-03-03|2832.25
#2021-03-04|2786.02
#2021-03-05|2807.10
#2021-03-08|2796.78
#2021-03-09|2833.77
#2021-03-10|2843.72
#2021-03-11|2873.06
#2021-03-12|2869.36
#2021-03-15|2891.66
#2021-03-16|2899.32
#2021-03-17|2887.83
#2021-03-18|2876.30
#2021-03-19|2888.27
#2021-03-22|2912.92
#2021-03-23|2875.32
#2021-03-24|2846.61
#2021-03-25|2856.97
#2021-03-26|2893.81
#2021-03-29|2893.10
#2021-03-30|2875.02
#2021-03-31|2891.22
#2021-04-01|2894.92
#2021-04-02|2894.43
#2021-04-05|2909.28
#2021-04-06|2902.61
#2021-04-07|2888.65
#2021-04-08|2903.60
#2021-04-09|2926.08
#2021-04-12|2917.65
#2021-04-13|2936.50
#2021-04-14|2943.08
#2021-04-15|2984.97
#2021-04-16|3000.06
#2021-04-19|2998.26
#2021-04-20|2996.23
#2021-04-21|3032.51
#2021-04-22|3033.63
#2021-04-23|3042.94
#2021-04-26|3046.15
#2021-04-27|3030.08
#2021-04-28|3022.91
#2021-04-29|3010.06
#2021-04-30|2998.93
#2021-05-03|3017.56
#2021-05-04|2991.32
#2021-05-05|2993.44
#2021-05-06|2990.82
#2021-05-07|3017.92
#2021-05-10|3008.72
#2021-05-11|2980.48
#2021-05-12|2952.45
#2021-05-13|2963.95
#2021-05-14|2994.97
#2021-05-17|2995.26
#2021-05-18|3004.84
#2021-05-19|2993.04
#2021-05-20|3028.85
#2021-05-21|3031.92
#2021-05-24|3036.27
#2021-05-25|3032.37
#2021-05-26|3028.15
#2021-05-27|3021.98
#2021-05-28|3034.79
#2021-05-31|3033.25
#2021-06-01|2999.91
#2021-06-02|2990.25
#2021-06-03|2994.49
#2021-06-04|3013.47
#2021-06-07|3037.72
#2021-06-08|3039.28
#2021-06-09|3070.73
#2021-06-10|3113.38
#2021-06-11|3106.08
#2021-06-14|3110.51
#2021-06-15|3106.97
#2021-06-16|3102.52
#2021-06-17|3107.04
#2021-06-18|3076.74
#2021-06-21|3103.26
#2021-06-22|3109.65
#2021-06-23|3099.44
#2021-06-24|3117.03
#2021-06-25|3131.67
#2021-06-28|3139.65
#2021-06-29|3138.24
#2021-06-30|3129.92
#2021-07-01|3152.12
#2021-07-02|3164.04
#2021-07-05|3162.95
#2021-07-06|3158.91
#2021-07-07|3166.71
#2021-07-08|3157.40
#2021-07-09|3166.85
#2021-07-12|3178.87
#2021-07-13|3168.00
#2021-07-14|3155.54
#2021-07-15|3139.19
#2021-07-16|3147.33
#2021-07-19|3126.14
#2021-07-20|3151.65
#2021-07-21|3165.02
#2021-07-22|3177.89
#2021-07-23|3204.85
#2021-07-26|3182.75
#2021-07-27|3186.93
#2021-07-28|3207.71
#2021-07-29|3217.76
#2021-07-30|3213.40
#2021-08-02|3227.02
#2021-08-03|3254.72
#2021-08-04|3250.53
#2021-08-05|3256.60
#2021-08-06|3236.40
#2021-08-09|3248.45
#2021-08-10|3234.73
#2021-08-11|3215.59
#2021-08-12|3235.14
#2021-08-13|3252.88
#2021-08-16|3271.24
#2021-08-17|3295.87
#2021-08-18|3270.93
#2021-08-19|3271.89
#2021-08-20|3290.37
#2021-08-23|3311.41
#2021-08-24|3303.99
#2021-08-25|3295.36
#2021-08-26|3283.71
#2021-08-27|3288.68
#2021-08-30|3302.53
#2021-08-31|3305.25
#2021-09-01|3317.28
#2021-09-02|3346.12
#2021-09-03|3346.61
#2021-09-06|3351.74
#2021-09-07|3331.14
#2021-09-08|3314.40
#2021-09-09|3284.26
#2021-09-10|3260.30
#2021-09-13|3237.33
#2021-09-14|3238.76
#2021-09-15|3248.69
#2021-09-16|3245.84
#2021-09-17|3247.98
#2021-09-20|3220.16
#2021-09-21|3234.72
#2021-09-22|3235.42
#2021-09-23|3259.78
#2021-09-24|3238.18
#2021-09-27|3199.01
#2021-09-28|3133.04
#2021-09-29|3142.99
#2021-09-30|3129.70
#2021-10-01|3123.48
#2021-10-04|3090.43
#2021-10-05|3092.42
#2021-10-06|3079.41
#2021-10-07|3116.69
#2021-10-08|3104.01
#2021-10-11|3088.84
#2021-10-12|3076.40
#2021-10-13|3087.23
#2021-10-14|3125.19
#2021-10-15|3138.53
#2021-10-18|3116.14
#2021-10-19|3153.13
#2021-10-20|3183.47
#2021-10-21|3196.68
#2021-10-22|3206.24
#2021-10-25|3207.67
#2021-10-26|3220.15
#2021-10-27|3194.82
#2021-10-28|3226.96
#2021-10-29|3236.79
#2021-11-01|3257.80
#2021-11-02|3277.35
#2021-11-03|3297.71
#2021-11-04|3287.67
#2021-11-05|3252.40
#2021-11-08|3265.05
#2021-11-09|3250.50
#2021-11-10|3242.06
#2021-11-11|3234.49
#2021-11-12|3240.35
#2021-11-15|3228.28
#2021-11-16|3229.60
#2021-11-17|3226.29
#2021-11-18|3216.38
#2021-11-19|3206.70
#2021-11-22|3180.84
#2021-11-23|3164.76
#2021-11-24|3160.80
#2021-11-25|3164.98
#2021-11-26|3147.70
#2021-11-29|3141.01
#2021-11-30|3097.14
#2021-12-01|3093.80
#2021-12-02|3094.43
#2021-12-03|3079.99
#2021-12-06|3091.55
#2021-12-07|3143.02
#2021-12-08|3174.48
#2021-12-09|3164.75
#2021-12-10|3163.82
#2021-12-13|3183.21
#2021-12-14|3161.84
#2021-12-15|3217.07
#2021-12-16|3237.12
#2021-12-17|3229.50
#2021-12-20|3200.89
#2021-12-21|3225.50
#2021-12-22|3261.46
#2021-12-23|3274.12
#2021-12-24|3275.45
#2021-12-27|3294.35
#2021-12-28|3290.09
#2021-12-29|3301.31
#2021-12-30|3307.76
#2021-12-31|3298.47
#2022-01-03|3274.21
#2022-01-04|3229.94
#2022-01-05|3192.81
#2022-01-06|3147.02
#2022-01-07|3132.42
#2022-01-10|3142.84
#2022-01-11|3169.49
#2022-01-12|3161.59
#2022-01-13|3114.61
#2022-01-14|3102.90
#2022-01-17|3109.37
#2022-01-18|3057.30
#2022-01-19|3043.56
#2022-01-20|3038.40
#2022-01-21|3000.62
#2022-01-24|2967.19
#2022-01-25|2948.01
#2022-01-26|2939.83
#2022-01-27|2927.35
#2022-01-28|2977.87
#2022-01-31|3013.67
#2022-02-01|3034.14
#2022-02-02|3060.94
#2022-02-03|3036.13
#2022-02-04|3023.17
#2022-02-07|3028.22
#2022-02-08|3037.51
#2022-02-09|3080.38
#2022-02-10|3047.18
#2022-02-11|3003.53
#2022-02-14|2959.26
#2022-02-15|3005.03
#2022-02-16|3015.24
#2022-02-17|2972.97
#2022-02-18|2943.92
#2022-02-21|2940.19
#2022-02-22|2935.46
#2022-02-23|2919.74
#2022-02-24|2915.24
#2022-02-25|3002.58
#2022-02-28|2997.35
#2022-03-01|2986.16
#2022-03-02|3008.21
#2022-03-03|3000.09
#2022-03-04|2983.03
#2022-03-07|2934.63
#2022-03-08|2892.26
#2022-03-09|2962.05
#2022-03-10|2959.85
#2022-03-11|2931.92
#2022-03-14|2941.63
#2022-03-15|2978.88
#2022-03-16|3029.58
#2022-03-17|3091.88
#2022-03-18|3114.68
#2022-03-21|3105.71
#2022-03-22|3109.49
#2022-03-23|3071.56
#2022-03-24|3095.89
#2022-03-25|3101.33
#2022-03-28|3115.47
#2022-03-29|3156.54
#2022-03-30|3167.13
#2022-03-31|3136.10
#2022-04-01|3158.15
#2022-04-04|3159.80
#2022-04-05|3162.89
#2022-04-06|3188.70
#2022-04-07|3234.50
#2022-04-08|3247.33
#2022-04-11|3198.67
#2022-04-12|3161.74
#2022-04-13|3178.44
#2022-04-14|3163.71
#2022-04-15|3161.41
#2022-04-18|3125.11
#2022-04-19|3135.71
#2022-04-20|3167.78
#2022-04-21|3131.84
#2022-04-22|3038.01
#2022-04-25|3044.46
#2022-04-26|2987.64
#2022-04-27|2978.62
#2022-04-28|3001.33
#2022-04-29|2961.38
#2022-05-02|2943.32
#2022-05-03|2948.42
#2022-05-04|2981.52
#2022-05-05|2931.73
#2022-05-06|2905.29
#2022-05-09|2816.56
#2022-05-10|2834.43
#2022-05-11|2807.67
#2022-05-12|2818.55
#2022-05-13|2864.30
#2022-05-16|2880.26
#2022-05-17|2926.25
#2022-05-18|2865.85
#2022-05-19|2874.90
#2022-05-20|2910.99
#2022-05-23|2940.33
#2022-05-24|2938.41
#2022-05-25|2937.58
#2022-05-26|2949.23
#2022-05-27|2993.73
#2022-05-30|3005.10
#2022-05-31|2962.41
#2022-06-01|2920.55
#2022-06-02|2942.61
#2022-06-03|2922.82
#2022-06-06|2917.62
#2022-06-07|2946.99
#2022-06-08|2939.12
#2022-06-09|2874.59
#2022-06-10|2815.22
#2022-06-13|2730.03
#2022-06-14|2694.64
#2022-06-15|2719.07
#2022-06-16|2687.21
#2022-06-17|2694.45
#2022-06-20|2705.64
#2022-06-21|2755.46
#2022-06-22|2790.64
#2022-06-23|2843.69
#2022-06-24|2902.18
#2022-06-27|2917.91
#2022-06-28|2871.37
#2022-06-29|2886.35
#2022-06-30|2871.51
#2022-07-01|2895.68
#2022-07-04|2905.19
#2022-07-05|2894.09
#2022-07-06|2915.52
#2022-07-07|2936.68
#2022-07-08|2941.16
#2022-07-11|2927.99
#2022-07-12|2898.44
#2022-07-13|2881.24
#2022-07-14|2859.34
#2022-07-15|2928.36
#2022-07-18|2886.64
#2022-07-19|2933.62
#2022-07-20|2915.17
#2022-07-21|2949.99
#2022-07-22|2938.87
#2022-07-25|2943.20
#2022-07-26|2957.09
#2022-07-27|2969.79
#2022-07-28|2988.35
#2022-07-29|2975.93
#2022-08-01|2962.94
#2022-08-02|2954.04
#2022-08-03|2962.58
#2022-08-04|2964.13
#2022-08-05|2961.14
#2022-08-08|2973.99
#2022-08-09|2960.26
#2022-08-10|2995.45
#2022-08-11|2972.12
#2022-08-12|2997.37
#2022-08-15|3015.13
#2022-08-16|2999.33
#2022-08-17|2975.37
#2022-08-18|2962.98
#2022-08-19|2957.46
#2022-08-22|2928.06
#2022-08-23|2893.56
#2022-08-24|2904.77
#2022-08-25|2931.48
#2022-08-26|2863.20
#2022-08-29|2828.93
#2022-08-30|2811.94
#2022-08-31|2800.34
#2022-09-01|2811.22
#2022-09-02|2793.19
#2022-09-05|2786.11
#2022-09-06|2780.32
#2022-09-07|2813.49
#2022-09-08|2863.78
#2022-09-09|2897.63
#2022-09-12|2923.55
#2022-09-13|2834.86
#2022-09-14|2829.43
#2022-09-15|2833.10
#2022-09-16|2814.73
#2022-09-19|2795.70
#2022-09-20|2765.46
#2022-09-21|2720.98
#2022-09-22|2710.28
#2022-09-23|2685.61
#2022-09-26|2653.30
#2022-09-27|2654.32
#2022-09-28|2712.18
#2022-09-29|2698.89
#2022-09-30|2678.56
#2022-10-03|2720.41
#2022-10-04|2793.67
#2022-10-05|2791.67
#2022-10-06|2765.64
#2022-10-07|2714.83
#2022-10-10|2687.65
#2022-10-11|2696.67
#2022-10-12|2686.41
#2022-10-13|2724.01
#2022-10-14|2717.39
#2022-10-17|2762.10
#2022-10-18|2779.96
#2022-10-19|2732.81
#2022-10-20|2716.06
#2022-10-21|2749.54
#2022-10-24|2796.05
#2022-10-25|2832.04
#2022-10-26|2871.73
#2022-10-27|2850.21
#2022-10-28|2887.75
#2022-10-31|2888.26
#2022-11-01|2888.45
#2022-11-02|2855.85
#2022-11-03|2830.59
#2022-11-04|2844.35
#2022-11-07|2870.40
#2022-11-08|2889.54
#2022-11-09|2862.37
#2022-11-10|2953.54
#2022-11-11|2940.12
#2022-11-14|2934.47
#2022-11-15|2945.00
#2022-11-16|2931.58
#2022-11-17|2917.43
#2022-11-18|2952.43
#2022-11-21|2945.50
#2022-11-22|2970.81
#2022-11-23|2988.03
#2022-11-24|2996.74
#2022-11-25|3008.11
#2022-11-28|2990.42
#2022-11-29|2981.90
#2022-11-30|3037.46
#2022-12-01|3068.35
#2022-12-02|3071.92
#2022-12-05|3046.14
#2022-12-06|3013.99
#2022-12-07|3034.15
#2022-12-08|3057.93
#2022-12-09|3035.77
#2022-12-12|3054.80
#2022-12-13|3084.19
#2022-12-14|3095.12
#2022-12-15|3033.22
#2022-12-16|2992.91
#2022-12-19|2974.18
#2022-12-20|2978.77
#2022-12-21|3014.52
#2022-12-22|3009.80
#2022-12-23|3004.71
#2022-12-26|3004.28
#2022-12-27|2995.86
#2022-12-28|2979.43
#2022-12-29|3016.88
#2022-12-30|3006.54
#2023-01-02|3008.90
#2023-01-03|3003.32
#2023-01-04|3015.09
#2023-01-05|2980.88
#2023-01-06|3012.50
#2023-01-09|2989.00
#2023-01-10|3002.98
#2023-01-11|3015.34
#2023-01-12|3020.33
#2023-01-13|3044.14
#2023-01-16|3050.04
#2023-01-17|3040.44
#2023-01-18|3018.34
#2023-01-19|3010.47
#2023-01-20|3024.64
#2023-01-23|3035.00
#2023-01-24|3017.87
#2023-01-25|3021.77
#2023-01-26|3018.34
#2023-01-27|3005.63
#2023-01-30|2985.52
#2023-01-31|3006.78
#2023-02-01|3018.08
#2023-02-02|3012.35
#2023-02-03|3006.17
#2023-02-06|2982.53
#2023-02-07|3000.29
#2023-02-08|2997.56
#2023-02-09|2980.49
#2023-02-10|2985.76
#2023-02-13|3006.62
#2023-02-14|2999.48
#2023-02-15|2985.38
#2023-02-16|2961.53
#2023-02-17|2982.56
#2023-02-20|2986.71
#2023-02-21|2954.05
#2023-02-22|2943.06
#2023-02-23|2944.31
#2023-02-24|2905.27
#2023-02-27|2905.74
#2023-02-28|2884.22
#2023-03-01|2878.71
#2023-03-02|2890.34
#2023-03-03|2922.80
#2023-03-06|2920.07
#2023-03-07|2882.53
#2023-03-08|2864.57
#2023-03-09|2846.10
#2023-03-10|2826.14
#2023-03-13|2846.86
#2023-03-14|2867.23
#2023-03-15|2854.26
#2023-03-16|2882.07
#2023-03-17|2859.34
#2023-03-20|2885.39
#2023-03-21|2904.10
#2023-03-22|2875.85
#2023-03-23|2883.26
#2023-03-24|2902.75
#2023-03-27|2926.52
#2023-03-28|2915.03
#2023-03-29|2925.53
#2023-03-30|2943.74
#2023-03-31|2972.66
#2023-04-03|2995.26
#2023-04-04|3002.37
#2023-04-05|3039.09
#2023-04-06|3055.65
#2023-04-07|3055.42
#2023-04-10|3049.24
#2023-04-11|3063.61
#2023-04-12|3072.48
#2023-04-13|3116.42
#2023-04-14|3099.20
#2023-04-17|3098.09
#2023-04-18|3087.02
#2023-04-19|3089.81
#2023-04-20|3080.17
#2023-04-21|3108.55
#2023-04-24|3122.82
#2023-04-25|3098.80
#2023-04-26|3056.14
#2023-04-27|3060.62
#2023-04-28|3083.65
#2023-05-01|3096.39
#2023-05-02|3081.62
#2023-05-03|3096.81
#2023-05-04|3081.33
#2023-05-05|3105.56
#2023-05-08|3108.04
#2023-05-09|3089.95
#2023-05-10|3094.67
#2023-05-11|3084.76
#2023-05-12|3080.68
#2023-05-15|3083.46
#2023-05-16|3059.31
#2023-05-17|3053.46
#2023-05-18|3045.54
#2023-05-19|3064.60
#2023-05-22|3074.92
#2023-05-23|3045.28
#2023-05-24|3014.63
#2023-05-25|2980.49
#2023-05-26|2982.64
#2023-05-29|2985.38
#2023-05-30|2962.04
#2023-05-31|2969.49
#2023-06-01|2996.76
#2023-06-02|3033.03
#2023-06-05|3041.84
#2023-06-06|3036.33
#2023-06-07|3017.23
#2023-06-08|3032.43
#2023-06-09|3032.98
#2023-06-12|3044.26
#2023-06-13|3061.15
#2023-06-14|3039.38
#2023-06-15|3071.00
#2023-06-16|3077.05
#2023-06-19|3065.38
#2023-06-20|3060.76
#2023-06-21|3059.07
#2023-06-22|3067.93
#2023-06-23|3052.93
#2023-06-26|3031.09
#2023-06-27|3019.37
#2023-06-28|3019.75
#2023-06-29|3029.16
#2023-06-30|3060.85
#2023-07-03|3031.28
#2023-07-04|3029.84
#2023-07-05|3028.90
#2023-07-06|2992.60
#2023-07-07|2969.03
#2023-07-10|2990.03
#2023-07-11|2990.79
#2023-07-12|3001.45
#2023-07-13|3014.31
#2023-07-14|3048.24
#2023-07-17|3039.34
#2023-07-18|3062.35
#2023-07-19|3073.29
#2023-07-20|3106.55
#2023-07-21|3128.80
#2023-07-24|3117.27
#2023-07-25|3113.93
#2023-07-26|3109.24
#2023-07-27|3094.48
#2023-07-28|3105.72
#2023-07-31|3102.21
#2023-08-01|3083.81
#2023-08-02|3062.90
#2023-08-03|3044.35
#2023-08-04|3041.25
#2023-08-07|3064.05
#2023-08-08|3098.33
#2023-08-09|3098.65
#2023-08-10|3102.86
#2023-08-11|3105.97
#2023-08-14|3108.19
#2023-08-15|3101.54
#2023-08-16|3076.79
#2023-08-17|3057.12
#2023-08-18|3049.65
#2023-08-21|3055.11
#2023-08-22|3051.90
#2023-08-23|3068.86
#2023-08-24|3045.36
#2023-08-25|3050.98
#2023-08-28|3064.81
#2023-08-29|3091.45
#2023-08-30|3098.15
#2023-08-31|3068.54
#2023-09-01|3075.34
#2023-09-04|3073.92
#2023-09-05|3044.05
#2023-09-06|3027.40
#2023-09-07|3039.30
#2023-09-08|3037.89
#2023-09-11|3056.19
#2023-09-12|3051.68
#2023-09-13|3047.05
#2023-09-14|3060.11
#2023-09-15|3043.10
#2023-09-18|3024.39
#2023-09-19|3020.49
#2023-09-20|3028.07
#2023-09-21|2984.93
#2023-09-22|2976.53
#2023-09-25|2981.25
#2023-09-26|2964.66
#2023-09-27|2951.15
#2023-09-28|2962.56
#2023-09-29|2949.66
#2023-10-02|2928.61
#2023-10-03|2898.65
#2023-10-04|2905.60
#2023-10-05|2925.02
#2023-10-06|2951.67
#2023-10-09|2957.00
#2023-10-10|2981.99
#2023-10-11|2976.96
#2023-10-12|2952.97
#2023-10-13|2955.70
#2023-10-16|2971.09
#2023-10-17|2971.91
#2023-10-18|2936.63
#2023-10-19|2894.15
#2023-10-20|2886.95
#2023-10-23|2871.49
#2023-10-24|2885.40
#2023-10-25|2862.62
#2023-10-26|2831.78
#2023-10-27|2783.65
#2023-10-30|2800.73
#2023-10-31|2811.60
#2023-11-01|2826.47
#2023-11-02|2870.27
#2023-11-03|2890.31
#2023-11-06|2904.69
#2023-11-07|2903.38
#2023-11-08|2904.33
#2023-11-09|2857.85
#2023-11-10|2854.33
#2023-11-13|2872.64
#2023-11-14|2910.18
#2023-11-15|2915.72
#2023-11-16|2919.04
#2023-11-17|2930.68
#2023-11-20|2945.02
#2023-11-21|2956.81
#2023-11-22|2964.02
#2023-11-23|2971.61
#2023-11-24|2988.54
#2023-11-27|2969.30
#2023-11-28|2953.31
#2023-11-29|2959.38
#2023-11-30|2987.75
#2023-12-01|3002.26
#2023-12-04|3010.58
#2023-12-05|2999.83
#2023-12-06|3002.60
#2023-12-07|2997.72
#2023-12-08|3001.56
#2023-12-11|3014.54
#2023-12-12|3028.46
#2023-12-13|3078.10
#2023-12-14|3090.89
#2023-12-15|3062.88
#2023-12-18|3066.53
#2023-12-19|3092.46
#2023-12-20|3057.36
#2023-12-21|3086.75
#2023-12-22|3106.19
#2023-12-25|3107.06
#2023-12-26|3115.27
#2023-12-27|3135.71
#2023-12-28|3147.19
#2023-12-29|3141.81
#2024-01-01|3141.82
#2024-01-02|3172.02
#2024-01-03|3163.50
#2024-01-04|3188.93
#2024-01-05|3188.35
#2024-01-08|3217.19
#2024-01-09|3220.08
#2024-01-10|3235.88
#2024-01-11|3224.27
#2024-01-12|3225.66
#2024-01-15|3218.29
#2024-01-16|3195.37
#2024-01-17|3176.31
#2024-01-18|3173.01
#2024-01-19|3178.42
#2024-01-22|3197.65
#2024-01-23|3188.07
#2024-01-24|3172.84
#2024-01-25|3162.68
#2024-01-26|3184.44
#2024-01-29|3205.06
#2024-01-30|3206.25
#2024-01-31|3207.95
#2024-02-01|3229.36
#2024-02-02|3217.70
#2024-02-05|3225.82
#2024-02-06|3257.38
#2024-02-07|3262.25
#2024-02-08|3250.82
#2024-02-09|3260.53
#2024-02-12|3262.11
#2024-02-13|3229.46
#2024-02-14|3259.10
#2024-02-15|3284.46
#2024-02-16|3299.98
#2024-02-19|3305.50
#2024-02-20|3295.02
#2024-02-21|3291.50
#2024-02-22|3329.40
#2024-02-23|3345.83
#2024-02-26|3341.59
#2024-02-27|3342.34
#2024-02-28|3321.60
#2024-02-29|3296.10
#2024-03-01|3330.73
#2024-03-04|3330.99
#2024-03-05|3309.23
#2024-03-06|3329.28
#2024-03-07|3361.05
#2024-03-08|3359.81
#2024-03-11|3352.11
#2024-03-12|3364.28
#2024-03-13|3353.98
#2024-03-14|3335.87
#2024-03-15|3316.30
#2024-03-18|3317.89
#2024-03-19|3327.59
#2024-03-20|3323.71
#2024-03-21|3331.21
#2024-03-22|3323.88
#2024-03-25|3319.39
#2024-03-26|3328.32
#2024-03-27|3364.68
#2024-03-28|3366.97
#2024-03-29|3366.85
#2024-04-01|3338.52
#2024-04-02|3286.02
#2024-04-03|3288.34
#2024-04-04|3259.62
#2024-04-05|3268.71
#2024-04-08|3267.10
#2024-04-09|3276.25
#2024-04-10|3240.48
#2024-04-11|3231.07
#2024-04-12|3194.11
#2024-04-15|3180.72
#2024-04-16|3169.02
#2024-04-17|3159.00
#2024-04-18|3156.40
#2024-04-19|3162.89
#2024-04-22|3185.88
#2024-04-23|3232.07
#2024-04-24|3219.47
#2024-04-25|3201.93
#2024-04-26|3208.93
#2024-04-29|3227.58
#2024-04-30|3228.31
#2024-05-01|3242.09
#2024-05-02|3242.40
#2024-05-03|3253.78
#2024-05-06|3264.61
#2024-05-07|3292.34
#2024-05-08|3280.88
#2024-05-09|3299.55
#2024-05-10|3305.10
#2024-05-13|3314.64
#2024-05-14|3327.87
#2024-05-15|3373.75
#2024-05-16|3372.25
#2024-05-17|3367.50
#2024-05-20|3361.71
#2024-05-21|3367.10
#2024-05-22|3367.19
#2024-05-23|3340.70
#2024-05-24|3328.85
#2024-05-27|3331.31
#2024-05-28|3300.04
#2024-05-29|3268.12
#2024-05-30|3278.55
#2024-05-31|3317.41
#2024-06-03|3336.51
#2024-06-04|3350.30
#2024-06-05|3370.24
#2024-06-06|3388.02
#2024-06-07|3385.54
#2024-06-10|3388.70
#2024-06-11|3375.63
#2024-06-12|3386.83
#2024-06-13|3371.75
#2024-06-14|3362.84
#2024-06-17|3348.79
#2024-06-18|3355.20
#2024-06-19|3354.81
#2024-06-20|3364.93
#2024-06-21|3372.16
#2024-06-24|3397.30
#2024-06-25|3397.79
#2024-06-26|3382.37
#2024-06-27|3376.91
#2024-06-28|3375.95
#2024-07-01|3361.18
#2024-07-02|3346.46
#2024-07-03|3332.24
#2024-07-04|3339.40
#2024-07-05|3361.83
#2024-07-08|3365.48
#2024-07-09|3371.90
#2024-07-10|3404.70
#2024-07-11|3444.51
#2024-07-12|3469.89
#2024-07-15|3456.91
#2024-07-16|3488.99
#2024-07-17|3498.12
#2024-07-18|3428.33
#2024-07-19|3435.83
#2024-07-22|3459.00
#2024-07-23|3461.59
#2024-07-24|3480.08
#2024-07-25|3466.61
#2024-07-26|3488.22
#2024-07-29|3492.60
#2024-07-30|3492.56
#2024-07-31|3499.41
#2024-08-01|3518.35
#2024-08-02|3496.68
#2024-08-05|3402.15
#2024-08-06|3428.95
#2024-08-07|3404.78
#2024-08-08|3471.75
#2024-08-09|3501.29
#2024-08-12|3485.93
#2024-08-13|3529.53
#2024-08-14|3547.53
#2024-08-15|3571.09
#2024-08-16|3578.68
#2024-08-19|3606.88
#2024-08-20|3620.83
#2024-08-21|3629.39
#2024-08-22|3632.69
#2024-08-23|3660.17
#2024-08-26|3656.54
#2024-08-27|3662.03
#2024-08-28|3664.37
#2024-08-29|3674.60
#2024-08-30|3695.01
#2024-09-02|3689.39
#2024-09-03|3670.95
#2024-09-04|3660.30
#2024-09-05|3614.58
#2024-09-06|3605.92
#2024-09-09|3623.70
#2024-09-10|3623.30
#2024-09-11|3617.01
#2024-09-12|3628.34
#2024-09-13|3645.97
#2024-09-16|3661.91
#2024-09-17|3631.30
#2024-09-18|3621.51
#2024-09-19|3642.17
#2024-09-20|3617.83
#2024-09-23|3603.68
#2024-09-24|3601.36
#2024-09-25|3576.22
#2024-09-26|3588.78
#2024-09-27|3588.60
#2024-09-30|3591.45
#2024-10-01|3574.59
#2024-10-02|3559.77
#2024-10-03|3529.78
#2024-10-04|3527.81
#2024-10-07|3519.55
#2024-10-08|3528.77
#2024-10-09|3553.13
#2024-10-10|3545.79
#2024-10-11|3576.19
#2024-10-14|3590.66
#2024-10-15|3563.14
#2024-10-16|3566.73
#2024-10-17|3556.32
#2024-10-18|3572.89
#2024-10-21|3539.37
#2024-10-22|3524.61
#2024-10-23|3504.02
#2024-10-24|3487.42
#2024-10-25|3473.55
#2024-10-28|3478.66
#2024-10-29|3466.80
#2024-10-30|3455.34
#2024-10-31|3423.12
#2024-11-01|3442.78
#2024-11-04|3433.56
#2024-11-05|3439.18
#2024-11-06|3429.51
#2024-11-07|3444.48
#2024-11-08|3468.78
#2024-11-11|3461.08
#2024-11-12|3405.83
#2024-11-13|3389.15
#2024-11-14|3345.32
#2024-11-15|3270.50
#2024-11-18|3261.45
#2024-11-19|3263.44
#2024-11-20|3285.52
#2024-11-21|3304.32
#2024-11-22|3320.59
#2024-11-25|3350.90
#2024-11-26|3361.39
#2024-11-27|3382.87
#2024-11-28|3385.11
#2024-11-29|3394.83
#2024-12-02|3391.08
#2024-12-03|3393.09
#2024-12-04|3388.43
#2024-12-05|3359.85
#2024-12-06|3356.21
#2024-12-09|3359.31
#2024-12-10|3339.52
#2024-12-11|3311.67
#2024-12-12|3286.84
#2024-12-13|3270.03
#2024-12-16|3257.39
#2024-12-17|3258.11
#2024-12-18|3214.71
#2024-12-19|3174.75
#2024-12-20|3175.23
#2024-12-23|3208.00
#2024-12-24|3217.96
#2024-12-25|3217.47
#2024-12-26|3222.50
#2024-12-27|3220.06
#2024-12-30|3184.13
#2024-12-31|3189.73
#2025-01-01|3189.53
#2025-01-02|3193.22
#2025-01-03|3215.56
#2025-01-06|3219.99
#2025-01-07|3236.27
#2025-01-08|3246.17
#2025-01-09|3252.74
#2025-01-10|3226.86
#2025-01-13|3238.17
#2025-01-14|3207.43
#2025-01-15|3229.57
#2025-01-16|3242.10
#2025-01-17|3220.20
#2025-01-20|3225.25
#2025-01-21|3279.50
#2025-01-22|3281.40
#2025-01-23|3311.66
#2025-01-24|3332.06
#2025-01-27|3388.00
#2025-01-28|3369.75
#2025-01-29|3355.85
#2025-01-30|3390.66
#2025-01-31|3379.54
#2025-02-03|3368.74
#2025-02-04|3365.64
#2025-02-05|3413.44
#2025-02-06|3394.54
#2025-02-07|3368.97
#2025-02-10|3364.28
#2025-02-11|3348.81
#2025-02-12|3341.95
#2025-02-13|3367.06
#2025-02-14|3339.63
#2025-02-17|3342.85
#2025-02-18|3341.43
#2025-02-19|3365.53
#2025-02-20|3378.22
#2025-02-21|3371.88
#2025-02-24|3388.57
#2025-02-25|3413.21
#2025-02-26|3397.87
#2025-02-27|3374.64
#2025-02-28|3396.61
#2025-03-03|3409.14
#2025-03-04|3390.51
#2025-03-05|3431.15
#2025-03-06|3416.99
#2025-03-07|3415.38
#2025-03-10|3364.79
#2025-03-11|3323.43
#2025-03-12|3306.48
#2025-03-13|3289.89
#2025-03-14|3316.43
#2025-03-17|3361.14
#2025-03-18|3359.36
#2025-03-19|3358.19
#2025-03-20|3357.91
#2025-03-21|3345.12
#2025-03-24|3357.25
#2025-03-25|3328.00
#2025-03-26|3300.09
#2025-03-27|3302.77
#2025-03-28|3297.28
#2025-03-31|3294.16
#2025-04-01|3259.93
#2025-04-02|3265.32
#2025-04-03|3228.86
#2025-04-04|3082.79
#2025-04-07|3016.61
#2025-04-08|3006.31
#2025-04-09|3069.38
#2025-04-10|3039.91
#2025-04-11|3085.16
#2025-04-14|3142.49
#2025-04-15|3135.79
#2025-04-16|3109.95
#2025-04-17|3096.49
#2025-04-18|3101.70
#2025-04-21|3066.73
#2025-04-22|3101.45
#2025-04-23|3124.65
#2025-04-24|3161.10
#2025-04-25|3168.92
#2025-04-28|3189.42
#2025-04-29|3212.49
#2025-04-30|3240.99
#2025-05-01|3174.39
#2025-05-02|3232.18
#2025-05-05|3222.16
#2025-05-06|3149.56
#2025-05-07|3149.74
#2025-05-08|3116.88
#2025-05-09|3096.07
#2025-05-12|3135.82
#2025-05-13|3078.03
#2025-05-14|3021.90
#2025-05-15|3050.78
#2025-05-16|3099.87
#2025-05-19|3130.96
#2025-05-20|3149.20
#2025-05-21|3104.74
#2025-05-22|3078.58
#2025-05-23|3076.53
#2025-05-26|3090.80
#2025-05-27|3117.09
#2025-05-28|3093.52
#2025-05-29|3117.48
#2025-05-30|3129.01
#2025-06-02|3142.11
#2025-06-03|3141.22
#2025-06-04|3159.23
#2025-06-05|3159.59
#2025-06-06|3182.85
#2025-06-09|3185.09
#2025-06-10|3222.58
#2025-06-11|3221.70
#2025-06-12|3247.73
#2025-06-13|3219.33
#2025-06-16|3205.48
#2025-06-17|3152.50
#2025-06-18|3142.19
#2025-06-19|3136.69
#2025-06-20|3125.41
#2025-06-23|3122.13
#2025-06-24|3166.49
#2025-06-25|3156.53
#2025-06-26|3167.39
#2025-06-27|3165.67
#2025-06-30|3177.66
#2025-07-01|3211.74
#2025-07-02|3197.58
#2025-07-03|3192.41
#2025-07-04|3201.89
#2025-07-07|3167.57
#2025-07-08|3180.70
#2025-07-09|3202.66
#2025-07-10|3229.25
#2025-07-11|3190.73
#2025-07-14|3195.65
#2025-07-15|3144.16
#2025-07-16|3169.59
#2025-07-17|3149.15
#2025-07-18|3134.86
#2025-07-21|3118.89
#2025-07-22|3164.01
#2025-07-23|3234.19
#2025-07-24|3239.08
#2025-07-25|3241.54
#2025-07-28|3221.15
#2025-07-29|3182.94
#2025-07-30|3171.99
#2025-07-31|3102.41
#2025-08-01|3107.84
#2025-08-04|3142.29
#2025-08-05|3138.91
#2025-08-06|3092.20
#2025-08-07|3078.17
#2025-08-08|3096.96
#2025-08-11|3097.72
#2025-08-12|3125.15
#2025-08-13|3184.17
#2025-08-14|3190.85
#2025-08-15|3237.51
#2025-08-18|3240.31
#2025-08-19|3249.31
#2025-08-20|3263.29
#2025-08-21|3254.17
#2025-08-22|3287.35
#2025-08-25|3248.76
#2025-08-26|3253.35
#2025-08-27|3255.34
#2025-08-28|3246.10
#2025-08-29|3258.76
#2025-09-01|3264.69
#2025-09-02|3261.10
#2025-09-03|3266.94
#2025-09-04|3275.00
#2025-09-05|3296.07
#2025-09-08|3293.55
#2025-09-09|3304.17
#2025-09-10|3276.97
#2025-09-11|3317.64
#2025-09-12|3283.23
#2025-09-15|3258.27
#2025-09-16|3262.88
#2025-09-17|3269.02
#2025-09-18|3279.42
#2025-09-19|3272.53
#2025-09-22|3280.49
#2025-09-23|3271.24
#2025-09-24|3250.18
#2025-09-25|3192.47
#2025-09-26|3213.18
#2025-09-29|3232.28
#2025-09-30|3294.22
#2025-10-01|3400.39
#2025-10-02|3403.19
#2025-10-03|3446.42
#2025-10-06|3440.93
#2025-10-07|3432.76
#2025-10-08|3443.90
#2025-10-09|3438.06
#2025-10-10|3382.22
#2025-10-13|3379.55
#2025-10-14|3373.20
#2025-10-15|3388.95
#2025-10-16|3399.36
#2025-10-17|3404.42
#2025-10-20|3443.40
#2025-10-21|3440.84
#2025-10-22|3446.81
#2025-10-23|3444.50
#2025-10-24|3444.41
#2025-10-27|3456.62
#2025-10-28|3423.24
#2025-10-29|3403.26
#2025-10-30|3400.84
#2025-10-31|3400.54
#2025-11-03|3393.24
#2025-11-04|3401.60
#2025-11-05|3401.86
#2025-11-06|3412.21
#2025-11-07|3413.63
#2025-11-10|3444.30
#2025-11-11|3527.79
#2025-11-12|3573.50
#2025-11-13|3573.71
#2025-11-14|3554.65
#2025-11-17|3551.92
#2025-11-18|3554.43
#2025-11-19|3549.17
#2025-11-20|3535.33
#2025-11-21|3592.01
#2025-11-24|3610.93
#2025-11-25|3678.20
#2025-11-26|3690.04
#2025-11-27|3684.94
#2025-11-28|3676.68
#2025-12-01|3636.25
#2025-12-02|3621.14
#2025-12-03|3645.21
#2025-12-04|3630.39
#2025-12-05|3617.00
#2025-12-08|3585.81
#2025-12-09|3552.67
#2025-12-10|3589.66
#2025-12-11|3622.74
#2025-12-12|3622.15
#2025-12-15|3654.42
#2025-12-16|3619.05
#2025-12-17|3608.47
#2025-12-18|3607.87
#2025-12-19|3636.13
#2025-12-22|3659.23
#2025-12-23|3667.51
#2025-12-24|3678.91
#2025-12-25|3679.69
#2025-12-26|3680.94
#2025-12-29|3674.86
#2025-12-30|3666.48
#2025-12-31|3651.06
#2026-01-01|3650.84
#2026-01-02|3660.29
#2026-01-05|3653.97
#2026-01-06|3728.29
#2026-01-07|3773.07
#2026-01-08|3749.75
#2026-01-09|3739.35
#2026-01-12|3738.24
#2026-01-13|3717.96
#2026-01-14|3752.09
#2026-01-15|3721.24
#2026-01-16|3706.12
#2026-01-19|3695.65
#2026-01-20|3694.64
#2026-01-21|3728.35
#2026-01-22|3755.23
#2026-01-23|3742.93
#2026-01-26|3772.82
#2026-01-27|3750.02
#2026-01-28|3701.45
#2026-01-29|3694.42
#2026-01-30|3702.98
#2026-02-02|3718.46
#2026-02-03|3701.78
#2026-02-04|3722.40
#2026-02-05|3680.17
#2026-02-06|3729.21
#2026-02-09|3727.47
#2026-02-10|3725.22
#2026-02-11|3735.53
#2026-02-12|3733.33
#2026-02-13|3754.65
#2026-02-16|3751.59
#2026-02-17|3761.39
#2026-02-18|3771.96
#2026-02-19|3762.69
#2026-02-20|3752.74
#2026-02-23|3766.25
#2026-02-24|3759.38
#2026-02-25|3758.98
#2026-02-26|3745.34
#2026-02-27|3793.91
#2026-03-02|3739.29
#2026-03-03|3672.41
#2026-03-04|3686.37
#2026-03-05|3629.23
#2026-03-06|3599.09
#2026-03-09|3617.08
#2026-03-10|3618.66
#2026-03-11|3596.58
#2026-03-12|3531.89
#2026-03-13|3516.86
#2026-03-16|3542.91
#2026-03-17|3536.29
#2026-03-18|3483.16
#2026-03-19|3455.98
#2026-03-20|3424.31
#2026-03-23|3422.25
#2026-03-24|3427.09
#2026-03-25|3476.66
#2026-03-26|3467.46
#2026-03-27|3424.29
#2026-03-30|3433.30
#2026-03-31|3488.55
#2026-04-01|3544.19
#2026-04-02|3519.64