Table Data - Nasdaq Developed Markets Health Care Total Return Index
| Title | Nasdaq Developed Markets Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQDM20T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 554.71 |
| 2001-04-02 | 540.27 |
| 2001-04-03 | 530.66 |
| 2001-04-04 | 536.37 |
| 2001-04-05 | 550.46 |
| 2001-04-06 | 548.92 |
| 2001-04-09 | 556.20 |
| 2001-04-10 | 556.31 |
| 2001-04-11 | 545.83 |
| 2001-04-12 | 555.19 |
| 2001-04-13 | . |
| 2001-04-16 | 555.56 |
| 2001-04-17 | 567.99 |
| 2001-04-18 | 566.19 |
| 2001-04-19 | 559.75 |
| 2001-04-20 | 555.67 |
| 2001-04-23 | 554.40 |
| 2001-04-24 | 547.73 |
| 2001-04-25 | 559.35 |
| 2001-04-26 | 563.60 |
| 2001-04-27 | 569.73 |
| 2001-04-30 | 573.01 |
| 2001-05-01 | 574.74 |
| 2001-05-02 | 572.44 |
| 2001-05-03 | 566.20 |
| 2001-05-04 | 575.68 |
| 2001-05-07 | 578.72 |
| 2001-05-08 | 577.76 |
| 2001-05-09 | 579.18 |
| 2001-05-10 | 577.02 |
| 2001-05-11 | 575.19 |
| 2001-05-14 | 572.98 |
| 2001-05-15 | 575.46 |
| 2001-05-16 | 591.17 |
| 2001-05-17 | 597.51 |
| 2001-05-18 | 594.55 |
| 2001-05-21 | 598.82 |
| 2001-05-22 | 593.65 |
| 2001-05-23 | 584.89 |
| 2001-05-24 | 585.84 |
| 2001-05-25 | 581.93 |
| 2001-05-28 | . |
| 2001-05-29 | 587.00 |
| 2001-05-30 | 585.15 |
| 2001-05-31 | 585.51 |
| 2001-06-01 | 592.50 |
| 2001-06-04 | 598.47 |
| 2001-06-05 | 605.59 |
| 2001-06-06 | 600.51 |
| 2001-06-07 | 603.57 |
| 2001-06-08 | 598.97 |
| 2001-06-11 | 589.95 |
| 2001-06-12 | 587.93 |
| 2001-06-13 | 588.35 |
| 2001-06-14 | 588.95 |
| 2001-06-15 | 589.29 |
| 2001-06-18 | 589.64 |
| 2001-06-19 | 589.79 |
| 2001-06-20 | 597.84 |
| 2001-06-21 | 599.87 |
| 2001-06-22 | 584.73 |
| 2001-06-25 | 580.03 |
| 2001-06-26 | 577.40 |
| 2001-06-27 | 573.62 |
| 2001-06-28 | 578.81 |
| 2001-06-29 | 572.23 |
| 2001-07-02 | 577.22 |
| 2001-07-03 | 574.25 |
| 2001-07-04 | . |
| 2001-07-05 | 566.28 |
| 2001-07-06 | 562.95 |
| 2001-07-09 | 571.05 |
| 2001-07-10 | 565.64 |
| 2001-07-11 | 560.99 |
| 2001-07-12 | 556.04 |
| 2001-07-13 | 562.27 |
| 2001-07-16 | 558.92 |
| 2001-07-17 | 564.15 |
| 2001-07-18 | 578.47 |
| 2001-07-19 | 580.05 |
| 2001-07-20 | 582.29 |
| 2001-07-23 | 572.65 |
| 2001-07-24 | 564.08 |
| 2001-07-25 | 568.18 |
| 2001-07-26 | 571.27 |
| 2001-07-27 | 575.31 |
| 2001-07-30 | 576.91 |
| 2001-07-31 | 585.61 |
| 2001-08-01 | 583.91 |
| 2001-08-02 | 581.10 |
| 2001-08-03 | 579.28 |
| 2001-08-06 | 575.79 |
| 2001-08-07 | 576.95 |
| 2001-08-08 | 569.47 |
| 2001-08-09 | 568.78 |
| 2001-08-10 | 574.03 |
| 2001-08-13 | 577.59 |
| 2001-08-14 | 579.57 |
| 2001-08-15 | 579.52 |
| 2001-08-16 | 577.33 |
| 2001-08-17 | 573.63 |
| 2001-08-20 | 576.59 |
| 2001-08-21 | 578.19 |
| 2001-08-22 | 583.76 |
| 2001-08-23 | 584.22 |
| 2001-08-24 | 589.38 |
| 2001-08-27 | 587.24 |
| 2001-08-28 | 580.49 |
| 2001-08-29 | 576.21 |
| 2001-08-30 | 570.92 |
| 2001-08-31 | 567.41 |
| 2001-09-03 | . |
| 2001-09-04 | 570.55 |
| 2001-09-05 | 575.07 |
| 2001-09-06 | 566.58 |
| 2001-09-07 | 558.26 |
| 2001-09-10 | 559.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 556.72 |
| 2001-09-18 | 548.95 |
| 2001-09-19 | 542.18 |
| 2001-09-20 | 535.08 |
| 2001-09-21 | 520.27 |
| 2001-09-24 | 528.12 |
| 2001-09-25 | 536.83 |
| 2001-09-26 | 545.96 |
| 2001-09-27 | 563.58 |
| 2001-09-28 | 568.72 |
| 2001-10-01 | 572.02 |
| 2001-10-02 | 576.38 |
| 2001-10-03 | 574.98 |
| 2001-10-04 | 571.37 |
| 2001-10-05 | 576.09 |
| 2001-10-08 | 573.71 |
| 2001-10-09 | 569.66 |
| 2001-10-10 | 579.57 |
| 2001-10-11 | 576.70 |
| 2001-10-12 | 579.54 |
| 2001-10-15 | 582.78 |
| 2001-10-16 | 584.00 |
| 2001-10-17 | 579.79 |
| 2001-10-18 | 577.34 |
| 2001-10-19 | 579.15 |
| 2001-10-22 | 588.48 |
| 2001-10-23 | 583.04 |
| 2001-10-24 | 581.35 |
| 2001-10-25 | 582.81 |
| 2001-10-26 | 583.31 |
| 2001-10-29 | 576.98 |
| 2001-10-30 | 572.03 |
| 2001-10-31 | 570.17 |
| 2001-11-01 | 577.38 |
| 2001-11-02 | 576.10 |
| 2001-11-05 | 577.67 |
| 2001-11-06 | 581.78 |
| 2001-11-07 | 578.99 |
| 2001-11-08 | 575.89 |
| 2001-11-09 | 573.53 |
| 2001-11-12 | 571.51 |
| 2001-11-13 | 574.44 |
| 2001-11-14 | 572.30 |
| 2001-11-15 | 574.09 |
| 2001-11-16 | 576.53 |
| 2001-11-19 | 579.14 |
| 2001-11-20 | 581.08 |
| 2001-11-21 | 587.03 |
| 2001-11-22 | . |
| 2001-11-23 | 588.06 |
| 2001-11-26 | 590.91 |
| 2001-11-27 | 586.13 |
| 2001-11-28 | 583.29 |
| 2001-11-29 | 585.09 |
| 2001-11-30 | 585.97 |
| 2001-12-03 | 584.89 |
| 2001-12-04 | 586.48 |
| 2001-12-05 | 586.73 |
| 2001-12-06 | 585.41 |
| 2001-12-07 | 583.26 |
| 2001-12-10 | 576.06 |
| 2001-12-11 | 569.89 |
| 2001-12-12 | 563.62 |
| 2001-12-13 | 561.29 |
| 2001-12-14 | 562.32 |
| 2001-12-17 | 566.61 |
| 2001-12-18 | 569.74 |
| 2001-12-19 | 571.49 |
| 2001-12-20 | 573.08 |
| 2001-12-21 | 578.11 |
| 2001-12-24 | 576.84 |
| 2001-12-25 | . |
| 2001-12-26 | 577.72 |
| 2001-12-27 | 579.22 |
| 2001-12-28 | 580.35 |
| 2001-12-31 | 575.88 |
| 2002-01-01 | . |
| 2002-01-02 | 572.99 |
| 2002-01-03 | 568.65 |
| 2002-01-04 | 566.74 |
| 2002-01-07 | 562.92 |
| 2002-01-08 | 561.54 |
| 2002-01-09 | 561.85 |
| 2002-01-10 | 566.81 |
| 2002-01-11 | 568.22 |
| 2002-01-14 | 565.90 |
| 2002-01-15 | 565.89 |
| 2002-01-16 | 563.15 |
| 2002-01-17 | 561.07 |
| 2002-01-18 | 558.86 |
| 2002-01-21 | . |
| 2002-01-22 | 563.51 |
| 2002-01-23 | 568.43 |
| 2002-01-24 | 562.21 |
| 2002-01-25 | 556.99 |
| 2002-01-28 | 553.68 |
| 2002-01-29 | 547.90 |
| 2002-01-30 | 549.62 |
| 2002-01-31 | 555.64 |
| 2002-02-01 | 556.18 |
| 2002-02-04 | 547.71 |
| 2002-02-05 | 550.14 |
| 2002-02-06 | 545.98 |
| 2002-02-07 | 542.21 |
| 2002-02-08 | 549.07 |
| 2002-02-11 | 554.60 |
| 2002-02-12 | 560.44 |
| 2002-02-13 | 561.96 |
| 2002-02-14 | 559.92 |
| 2002-02-15 | 561.02 |
| 2002-02-18 | . |
| 2002-02-19 | 552.37 |
| 2002-02-20 | 559.58 |
| 2002-02-21 | 557.17 |
| 2002-02-22 | 560.13 |
| 2002-02-25 | 558.93 |
| 2002-02-26 | 559.41 |
| 2002-02-27 | 562.40 |
| 2002-02-28 | 559.59 |
| 2002-03-01 | 566.41 |
| 2002-03-04 | 568.08 |
| 2002-03-05 | 559.97 |
| 2002-03-06 | 567.29 |
| 2002-03-07 | 565.93 |
| 2002-03-08 | 564.69 |
| 2002-03-11 | 565.46 |
| 2002-03-12 | 566.13 |
| 2002-03-13 | 571.24 |
| 2002-03-14 | 572.82 |
| 2002-03-15 | 576.07 |
| 2002-03-18 | 573.82 |
| 2002-03-19 | 575.05 |
| 2002-03-20 | 564.27 |
| 2002-03-21 | 565.79 |
| 2002-03-22 | 565.48 |
| 2002-03-25 | 559.97 |
| 2002-03-26 | 559.84 |
| 2002-03-27 | 559.91 |
| 2002-03-28 | 562.39 |
| 2002-03-29 | . |
| 2002-04-01 | 564.10 |
| 2002-04-02 | 560.78 |
| 2002-04-03 | 558.29 |
| 2002-04-04 | 548.88 |
| 2002-04-05 | 545.08 |
| 2002-04-08 | 543.78 |
| 2002-04-09 | 542.60 |
| 2002-04-10 | 551.37 |
| 2002-04-11 | 543.76 |
| 2002-04-12 | 545.63 |
| 2002-04-15 | 546.77 |
| 2002-04-16 | 551.50 |
| 2002-04-17 | 547.30 |
| 2002-04-18 | 554.81 |
| 2002-04-19 | 553.60 |
| 2002-04-22 | 548.19 |
| 2002-04-23 | 544.04 |
| 2002-04-24 | 544.55 |
| 2002-04-25 | 544.21 |
| 2002-04-26 | 540.05 |
| 2002-04-29 | 533.35 |
| 2002-04-30 | 534.88 |
| 2002-05-01 | 541.07 |
| 2002-05-02 | 538.86 |
| 2002-05-03 | 535.57 |
| 2002-05-06 | 528.86 |
| 2002-05-07 | 519.98 |
| 2002-05-08 | 533.10 |
| 2002-05-09 | 527.66 |
| 2002-05-10 | 523.81 |
| 2002-05-13 | 528.06 |
| 2002-05-14 | 532.91 |
| 2002-05-15 | 529.25 |
| 2002-05-16 | 525.48 |
| 2002-05-17 | 534.94 |
| 2002-05-20 | 530.63 |
| 2002-05-21 | 526.87 |
| 2002-05-22 | 529.36 |
| 2002-05-23 | 532.92 |
| 2002-05-24 | 524.01 |
| 2002-05-27 | . |
| 2002-05-28 | 523.65 |
| 2002-05-29 | 524.02 |
| 2002-05-30 | 521.78 |
| 2002-05-31 | 520.66 |
| 2002-06-03 | 509.46 |
| 2002-06-04 | 505.37 |
| 2002-06-05 | 505.97 |
| 2002-06-06 | 495.14 |
| 2002-06-07 | 496.57 |
| 2002-06-10 | 503.45 |
| 2002-06-11 | 487.65 |
| 2002-06-12 | 482.89 |
| 2002-06-13 | 482.92 |
| 2002-06-14 | 483.81 |
| 2002-06-17 | 497.16 |
| 2002-06-18 | 497.46 |
| 2002-06-19 | 493.97 |
| 2002-06-20 | 488.11 |
| 2002-06-21 | 477.09 |
| 2002-06-24 | 475.90 |
| 2002-06-25 | 472.68 |
| 2002-06-26 | 478.44 |
| 2002-06-27 | 488.43 |
| 2002-06-28 | 485.47 |
| 2002-07-01 | 472.14 |
| 2002-07-02 | 458.98 |
| 2002-07-03 | 455.57 |
| 2002-07-04 | . |
| 2002-07-05 | 473.28 |
| 2002-07-08 | 470.19 |
| 2002-07-09 | 456.54 |
| 2002-07-10 | 435.13 |
| 2002-07-11 | 436.10 |
| 2002-07-12 | 441.92 |
| 2002-07-15 | 431.82 |
| 2002-07-16 | 428.64 |
| 2002-07-17 | 437.05 |
| 2002-07-18 | 423.17 |
| 2002-07-19 | 405.77 |
| 2002-07-22 | 395.35 |
| 2002-07-23 | 390.70 |
| 2002-07-24 | 408.71 |
| 2002-07-25 | 421.15 |
| 2002-07-26 | 430.48 |
| 2002-07-29 | 448.19 |
| 2002-07-30 | 453.15 |
| 2002-07-31 | 461.29 |
| 2002-08-01 | 449.42 |
| 2002-08-02 | 450.83 |
| 2002-08-05 | 435.58 |
| 2002-08-06 | 442.23 |
| 2002-08-07 | 453.29 |
| 2002-08-08 | 469.24 |
| 2002-08-09 | 471.21 |
| 2002-08-12 | 471.01 |
| 2002-08-13 | 460.47 |
| 2002-08-14 | 471.05 |
| 2002-08-15 | 473.84 |
| 2002-08-16 | 470.87 |
| 2002-08-19 | 473.73 |
| 2002-08-20 | 466.79 |
| 2002-08-21 | 473.25 |
| 2002-08-22 | 482.78 |
| 2002-08-23 | 474.37 |
| 2002-08-26 | 476.96 |
| 2002-08-27 | 469.14 |
| 2002-08-28 | 461.56 |
| 2002-08-29 | 460.68 |
| 2002-08-30 | 460.18 |
| 2002-09-02 | . |
| 2002-09-03 | 442.61 |
| 2002-09-04 | 452.70 |
| 2002-09-05 | 449.49 |
| 2002-09-06 | 452.09 |
| 2002-09-09 | 455.42 |
| 2002-09-10 | 458.09 |
| 2002-09-11 | 460.48 |
| 2002-09-12 | 451.73 |
| 2002-09-13 | 451.88 |
| 2002-09-16 | 452.37 |
| 2002-09-17 | 446.37 |
| 2002-09-18 | 445.68 |
| 2002-09-19 | 434.17 |
| 2002-09-20 | 436.45 |
| 2002-09-23 | 430.54 |
| 2002-09-24 | 429.72 |
| 2002-09-25 | 441.18 |
| 2002-09-26 | 452.06 |
| 2002-09-27 | 441.34 |
| 2002-09-30 | 438.94 |
| 2002-10-01 | 448.92 |
| 2002-10-02 | 450.95 |
| 2002-10-03 | 450.64 |
| 2002-10-04 | 439.19 |
| 2002-10-07 | 436.12 |
| 2002-10-08 | 442.12 |
| 2002-10-09 | 438.26 |
| 2002-10-10 | 443.28 |
| 2002-10-11 | 449.65 |
| 2002-10-14 | 459.88 |
| 2002-10-15 | 470.76 |
| 2002-10-16 | 467.32 |
| 2002-10-17 | 472.62 |
| 2002-10-18 | 471.76 |
| 2002-10-21 | 471.01 |
| 2002-10-22 | 466.23 |
| 2002-10-23 | 460.92 |
| 2002-10-24 | 456.60 |
| 2002-10-25 | 464.33 |
| 2002-10-28 | 461.62 |
| 2002-10-29 | 455.56 |
| 2002-10-30 | 460.44 |
| 2002-10-31 | 459.68 |
| 2002-11-01 | 461.13 |
| 2002-11-04 | 464.40 |
| 2002-11-05 | 468.89 |
| 2002-11-06 | 476.51 |
| 2002-11-07 | 474.59 |
| 2002-11-08 | 472.07 |
| 2002-11-11 | 466.20 |
| 2002-11-12 | 469.62 |
| 2002-11-13 | 465.07 |
| 2002-11-14 | 470.75 |
| 2002-11-15 | 474.19 |
| 2002-11-18 | 472.83 |
| 2002-11-19 | 472.82 |
| 2002-11-20 | 475.61 |
| 2002-11-21 | 479.17 |
| 2002-11-22 | 477.03 |
| 2002-11-25 | 474.63 |
| 2002-11-26 | 467.34 |
| 2002-11-27 | 473.83 |
| 2002-11-28 | . |
| 2002-11-29 | 470.91 |
| 2002-12-02 | 467.83 |
| 2002-12-03 | 463.75 |
| 2002-12-04 | 466.18 |
| 2002-12-05 | 464.01 |
| 2002-12-06 | 465.10 |
| 2002-12-09 | 462.90 |
| 2002-12-10 | 464.57 |
| 2002-12-11 | 465.33 |
| 2002-12-12 | 462.06 |
| 2002-12-13 | 458.99 |
| 2002-12-16 | 464.36 |
| 2002-12-17 | 461.10 |
| 2002-12-18 | 456.35 |
| 2002-12-19 | 453.61 |
| 2002-12-20 | 457.05 |
| 2002-12-23 | 459.88 |
| 2002-12-24 | 461.05 |
| 2002-12-25 | . |
| 2002-12-26 | 456.57 |
| 2002-12-27 | 449.13 |
| 2002-12-30 | 454.12 |
| 2002-12-31 | 456.92 |
| 2003-01-01 | . |
| 2003-01-02 | 464.92 |
| 2003-01-03 | 470.52 |
| 2003-01-06 | 474.92 |
| 2003-01-07 | 468.55 |
| 2003-01-08 | 464.81 |
| 2003-01-09 | 470.18 |
| 2003-01-10 | 471.25 |
| 2003-01-13 | 471.05 |
| 2003-01-14 | 471.83 |
| 2003-01-15 | 466.80 |
| 2003-01-16 | 466.23 |
| 2003-01-17 | 464.47 |
| 2003-01-20 | . |
| 2003-01-21 | 459.76 |
| 2003-01-22 | 457.03 |
| 2003-01-23 | 459.40 |
| 2003-01-24 | 448.89 |
| 2003-01-27 | 436.90 |
| 2003-01-28 | 443.13 |
| 2003-01-29 | 449.59 |
| 2003-01-30 | 446.17 |
| 2003-01-31 | 451.23 |
| 2003-02-03 | 452.54 |
| 2003-02-04 | 445.46 |
| 2003-02-05 | 443.84 |
| 2003-02-06 | 441.68 |
| 2003-02-07 | 439.00 |
| 2003-02-10 | 440.34 |
| 2003-02-11 | 440.11 |
| 2003-02-12 | 433.05 |
| 2003-02-13 | 430.08 |
| 2003-02-14 | 433.93 |
| 2003-02-17 | . |
| 2003-02-18 | 443.47 |
| 2003-02-19 | 440.10 |
| 2003-02-20 | 438.26 |
| 2003-02-21 | 443.05 |
| 2003-02-24 | 435.32 |
| 2003-02-25 | 434.93 |
| 2003-02-26 | 434.19 |
| 2003-02-27 | 438.29 |
| 2003-02-28 | 441.33 |
| 2003-03-03 | 440.74 |
| 2003-03-04 | 435.38 |
| 2003-03-05 | 439.09 |
| 2003-03-06 | 438.09 |
| 2003-03-07 | 442.09 |
| 2003-03-10 | 434.15 |
| 2003-03-11 | 428.95 |
| 2003-03-12 | 427.82 |
| 2003-03-13 | 434.88 |
| 2003-03-14 | 435.82 |
| 2003-03-17 | 447.72 |
| 2003-03-18 | 450.84 |
| 2003-03-19 | 456.54 |
| 2003-03-20 | 457.69 |
| 2003-03-21 | 468.35 |
| 2003-03-24 | 456.33 |
| 2003-03-25 | 464.20 |
| 2003-03-26 | 460.43 |
| 2003-03-27 | 461.36 |
| 2003-03-28 | 461.79 |
| 2003-03-31 | 455.94 |
| 2003-04-01 | 461.73 |
| 2003-04-02 | 469.30 |
| 2003-04-03 | 468.07 |
| 2003-04-04 | 470.43 |
| 2003-04-07 | 469.83 |
| 2003-04-08 | 469.61 |
| 2003-04-09 | 465.79 |
| 2003-04-10 | 463.57 |
| 2003-04-11 | 460.76 |
| 2003-04-14 | 468.13 |
| 2003-04-15 | 468.34 |
| 2003-04-16 | 458.41 |
| 2003-04-17 | 463.00 |
| 2003-04-18 | . |
| 2003-04-21 | 463.13 |
| 2003-04-22 | 470.99 |
| 2003-04-23 | 477.54 |
| 2003-04-24 | 479.17 |
| 2003-04-25 | 474.46 |
| 2003-04-28 | 479.15 |
| 2003-04-29 | 479.26 |
| 2003-04-30 | 482.95 |
| 2003-05-01 | 486.39 |
| 2003-05-02 | 492.78 |
| 2003-05-05 | 493.46 |
| 2003-05-06 | 495.73 |
| 2003-05-07 | 493.18 |
| 2003-05-08 | 488.62 |
| 2003-05-09 | 493.42 |
| 2003-05-12 | 498.73 |
| 2003-05-13 | 498.47 |
| 2003-05-14 | 499.78 |
| 2003-05-15 | 502.88 |
| 2003-05-16 | 504.02 |
| 2003-05-19 | 492.02 |
| 2003-05-20 | 486.98 |
| 2003-05-21 | 488.23 |
| 2003-05-22 | 495.31 |
| 2003-05-23 | 495.32 |
| 2003-05-26 | . |
| 2003-05-27 | 501.73 |
| 2003-05-28 | 501.86 |
| 2003-05-29 | 499.42 |
| 2003-05-30 | 501.99 |
| 2003-06-02 | 502.72 |
| 2003-06-03 | 505.32 |
| 2003-06-04 | 511.52 |
| 2003-06-05 | 518.43 |
| 2003-06-06 | 520.15 |
| 2003-06-09 | 514.94 |
| 2003-06-10 | 517.35 |
| 2003-06-11 | 525.51 |
| 2003-06-12 | 526.19 |
| 2003-06-13 | 522.29 |
| 2003-06-16 | 535.87 |
| 2003-06-17 | 544.77 |
| 2003-06-18 | 542.82 |
| 2003-06-19 | 531.54 |
| 2003-06-20 | 533.26 |
| 2003-06-23 | 523.47 |
| 2003-06-24 | 523.05 |
| 2003-06-25 | 521.92 |
| 2003-06-26 | 526.55 |
| 2003-06-27 | 520.77 |
| 2003-06-30 | 516.95 |
| 2003-07-01 | 517.90 |
| 2003-07-02 | 522.77 |
| 2003-07-03 | 523.26 |
| 2003-07-04 | . |
| 2003-07-07 | 527.05 |
| 2003-07-08 | 525.60 |
| 2003-07-09 | 523.72 |
| 2003-07-10 | 520.91 |
| 2003-07-11 | 524.74 |
| 2003-07-14 | 527.42 |
| 2003-07-15 | 522.40 |
| 2003-07-16 | 517.47 |
| 2003-07-17 | 514.46 |
| 2003-07-18 | 517.42 |
| 2003-07-21 | 511.73 |
| 2003-07-22 | 511.88 |
| 2003-07-23 | 517.12 |
| 2003-07-24 | 516.03 |
| 2003-07-25 | 519.73 |
| 2003-07-28 | 519.50 |
| 2003-07-29 | 517.46 |
| 2003-07-30 | 518.75 |
| 2003-07-31 | 516.96 |
| 2003-08-01 | 508.98 |
| 2003-08-04 | 509.07 |
| 2003-08-05 | 502.24 |
| 2003-08-06 | 499.51 |
| 2003-08-07 | 507.01 |
| 2003-08-08 | 506.95 |
| 2003-08-11 | 508.04 |
| 2003-08-12 | 510.09 |
| 2003-08-13 | 505.33 |
| 2003-08-14 | 506.13 |
| 2003-08-15 | 507.77 |
| 2003-08-18 | 509.36 |
| 2003-08-19 | 506.85 |
| 2003-08-20 | 505.96 |
| 2003-08-21 | 503.89 |
| 2003-08-22 | 498.05 |
| 2003-08-25 | 499.22 |
| 2003-08-26 | 499.71 |
| 2003-08-27 | 500.50 |
| 2003-08-28 | 501.90 |
| 2003-08-29 | 503.18 |
| 2003-09-01 | . |
| 2003-09-02 | 510.10 |
| 2003-09-03 | 510.73 |
| 2003-09-04 | 513.34 |
| 2003-09-05 | 514.88 |
| 2003-09-08 | 523.85 |
| 2003-09-09 | 524.72 |
| 2003-09-10 | 525.80 |
| 2003-09-11 | 526.66 |
| 2003-09-12 | 528.00 |
| 2003-09-15 | 527.02 |
| 2003-09-16 | 529.87 |
| 2003-09-17 | 530.66 |
| 2003-09-18 | 533.95 |
| 2003-09-19 | 530.42 |
| 2003-09-22 | 525.18 |
| 2003-09-23 | 527.97 |
| 2003-09-24 | 519.90 |
| 2003-09-25 | 515.77 |
| 2003-09-26 | 511.31 |
| 2003-09-29 | 514.48 |
| 2003-09-30 | 512.99 |
| 2003-10-01 | 520.87 |
| 2003-10-02 | 524.44 |
| 2003-10-03 | 524.10 |
| 2003-10-06 | 522.06 |
| 2003-10-07 | 522.28 |
| 2003-10-08 | 519.82 |
| 2003-10-09 | 523.23 |
| 2003-10-10 | 522.14 |
| 2003-10-13 | 523.79 |
| 2003-10-14 | 525.35 |
| 2003-10-15 | 521.51 |
| 2003-10-16 | 524.10 |
| 2003-10-17 | 519.13 |
| 2003-10-20 | 521.15 |
| 2003-10-21 | 526.02 |
| 2003-10-22 | 513.60 |
| 2003-10-23 | 517.02 |
| 2003-10-24 | 518.69 |
| 2003-10-27 | 519.09 |
| 2003-10-28 | 522.95 |
| 2003-10-29 | 521.15 |
| 2003-10-30 | 518.43 |
| 2003-10-31 | 520.28 |
| 2003-11-03 | 519.32 |
| 2003-11-04 | 515.53 |
| 2003-11-05 | 516.15 |
| 2003-11-06 | 517.78 |
| 2003-11-07 | 516.89 |
| 2003-11-10 | 512.10 |
| 2003-11-11 | 512.98 |
| 2003-11-12 | 521.53 |
| 2003-11-13 | 533.38 |
| 2003-11-14 | 539.91 |
| 2003-11-17 | 537.09 |
| 2003-11-18 | 536.84 |
| 2003-11-19 | 538.05 |
| 2003-11-20 | 533.38 |
| 2003-11-21 | 530.17 |
| 2003-11-24 | 537.15 |
| 2003-11-25 | 534.94 |
| 2003-11-26 | 535.46 |
| 2003-11-27 | . |
| 2003-11-28 | 534.94 |
| 2003-12-01 | 542.78 |
| 2003-12-02 | 544.04 |
| 2003-12-03 | 544.34 |
| 2003-12-04 | 543.39 |
| 2003-12-05 | 541.40 |
| 2003-12-08 | 544.51 |
| 2003-12-09 | 542.83 |
| 2003-12-10 | 539.83 |
| 2003-12-11 | 544.90 |
| 2003-12-12 | 545.96 |
| 2003-12-15 | 545.50 |
| 2003-12-16 | 546.91 |
| 2003-12-17 | 548.36 |
| 2003-12-18 | 553.07 |
| 2003-12-19 | 552.36 |
| 2003-12-22 | 552.22 |
| 2003-12-23 | 554.68 |
| 2003-12-24 | 556.14 |
| 2003-12-25 | . |
| 2003-12-26 | 556.38 |
| 2003-12-29 | 561.98 |
| 2003-12-30 | 563.90 |
| 2003-12-31 | 565.34 |
| 2004-01-01 | . |
| 2004-01-02 | 568.51 |
| 2004-01-05 | 571.32 |
| 2004-01-06 | 571.45 |
| 2004-01-07 | 573.36 |
| 2004-01-08 | 571.29 |
| 2004-01-09 | 568.99 |
| 2004-01-12 | 568.41 |
| 2004-01-13 | 566.84 |
| 2004-01-14 | 569.52 |
| 2004-01-15 | 567.91 |
| 2004-01-16 | 570.08 |
| 2004-01-19 | . |
| 2004-01-20 | 572.33 |
| 2004-01-21 | 579.35 |
| 2004-01-22 | 581.49 |
| 2004-01-23 | 579.01 |
| 2004-01-26 | 584.11 |
| 2004-01-27 | 580.22 |
| 2004-01-28 | 576.80 |
| 2004-01-29 | 579.61 |
| 2004-01-30 | 576.61 |
| 2004-02-02 | 582.79 |
| 2004-02-03 | 586.13 |
| 2004-02-04 | 587.29 |
| 2004-02-05 | 586.71 |
| 2004-02-06 | 591.56 |
| 2004-02-09 | 589.18 |
| 2004-02-10 | 592.11 |
| 2004-02-11 | 594.30 |
| 2004-02-12 | 591.97 |
| 2004-02-13 | 589.54 |
| 2004-02-16 | . |
| 2004-02-17 | 591.53 |
| 2004-02-18 | 589.41 |
| 2004-02-19 | 586.59 |
| 2004-02-20 | 582.80 |
| 2004-02-23 | 581.25 |
| 2004-02-24 | 582.65 |
| 2004-02-25 | 583.33 |
| 2004-02-26 | 583.37 |
| 2004-02-27 | 583.10 |
| 2004-03-01 | 587.94 |
| 2004-03-02 | 584.12 |
| 2004-03-03 | 584.53 |
| 2004-03-04 | 588.51 |
| 2004-03-05 | 592.08 |
| 2004-03-08 | 589.97 |
| 2004-03-09 | 586.41 |
| 2004-03-10 | 577.17 |
| 2004-03-11 | 565.89 |
| 2004-03-12 | 568.96 |
| 2004-03-15 | 562.71 |
| 2004-03-16 | 565.81 |
| 2004-03-17 | 566.63 |
| 2004-03-18 | 566.36 |
| 2004-03-19 | 562.02 |
| 2004-03-22 | 554.09 |
| 2004-03-23 | 554.47 |
| 2004-03-24 | 552.20 |
| 2004-03-25 | 556.80 |
| 2004-03-26 | 555.87 |
| 2004-03-29 | 563.08 |
| 2004-03-30 | 563.49 |
| 2004-03-31 | 565.90 |
| 2004-04-01 | 572.03 |
| 2004-04-02 | 576.14 |
| 2004-04-05 | 580.51 |
| 2004-04-06 | 579.29 |
| 2004-04-07 | 580.43 |
| 2004-04-08 | 578.39 |
| 2004-04-09 | . |
| 2004-04-12 | 580.32 |
| 2004-04-13 | 573.62 |
| 2004-04-14 | 575.50 |
| 2004-04-15 | 585.25 |
| 2004-04-16 | 590.12 |
| 2004-04-19 | 591.94 |
| 2004-04-20 | 583.86 |
| 2004-04-21 | 588.12 |
| 2004-04-22 | 591.55 |
| 2004-04-23 | 590.45 |
| 2004-04-26 | 593.78 |
| 2004-04-27 | 593.77 |
| 2004-04-28 | 585.28 |
| 2004-04-29 | 584.14 |
| 2004-04-30 | 583.01 |
| 2004-05-03 | 588.27 |
| 2004-05-04 | 589.99 |
| 2004-05-05 | 594.75 |
| 2004-05-06 | 591.27 |
| 2004-05-07 | 585.91 |
| 2004-05-10 | 574.75 |
| 2004-05-11 | 576.88 |
| 2004-05-12 | 579.02 |
| 2004-05-13 | 578.05 |
| 2004-05-14 | 578.83 |
| 2004-05-17 | 576.10 |
| 2004-05-18 | 577.82 |
| 2004-05-19 | 576.89 |
| 2004-05-20 | 572.00 |
| 2004-05-21 | 573.40 |
| 2004-05-24 | 570.77 |
| 2004-05-25 | 577.18 |
| 2004-05-26 | 580.51 |
| 2004-05-27 | 587.14 |
| 2004-05-28 | 584.78 |
| 2004-05-31 | . |
| 2004-06-01 | 587.79 |
| 2004-06-02 | 590.02 |
| 2004-06-03 | 587.86 |
| 2004-06-04 | 589.98 |
| 2004-06-07 | 594.96 |
| 2004-06-08 | 595.14 |
| 2004-06-09 | 587.21 |
| 2004-06-10 | 585.93 |
| 2004-06-11 | . |
| 2004-06-14 | 581.26 |
| 2004-06-15 | 583.00 |
| 2004-06-16 | 585.80 |
| 2004-06-17 | 586.04 |
| 2004-06-18 | 587.76 |
| 2004-06-21 | 584.87 |
| 2004-06-22 | 582.23 |
| 2004-06-23 | 585.86 |
| 2004-06-24 | 587.04 |
| 2004-06-25 | 581.12 |
| 2004-06-28 | 580.54 |
| 2004-06-29 | 581.30 |
| 2004-06-30 | 582.22 |
| 2004-07-01 | 579.16 |
| 2004-07-02 | 580.59 |
| 2004-07-05 | . |
| 2004-07-06 | 574.23 |
| 2004-07-07 | 573.95 |
| 2004-07-08 | 573.28 |
| 2004-07-09 | 571.53 |
| 2004-07-12 | 569.90 |
| 2004-07-13 | 571.22 |
| 2004-07-14 | 573.04 |
| 2004-07-15 | 567.62 |
| 2004-07-16 | 563.73 |
| 2004-07-19 | 559.84 |
| 2004-07-20 | 564.10 |
| 2004-07-21 | 557.83 |
| 2004-07-22 | 558.35 |
| 2004-07-23 | 553.57 |
| 2004-07-26 | 548.47 |
| 2004-07-27 | 552.05 |
| 2004-07-28 | 550.28 |
| 2004-07-29 | 553.90 |
| 2004-07-30 | 556.96 |
| 2004-08-02 | 556.85 |
| 2004-08-03 | 555.79 |
| 2004-08-04 | 554.07 |
| 2004-08-05 | 545.98 |
| 2004-08-06 | 539.32 |
| 2004-08-09 | 536.70 |
| 2004-08-10 | 543.10 |
| 2004-08-11 | 548.54 |
| 2004-08-12 | 546.85 |
| 2004-08-13 | 544.07 |
| 2004-08-16 | 550.08 |
| 2004-08-17 | 550.42 |
| 2004-08-18 | 556.71 |
| 2004-08-19 | 556.42 |
| 2004-08-20 | 559.50 |
| 2004-08-23 | 558.06 |
| 2004-08-24 | 557.63 |
| 2004-08-25 | 562.31 |
| 2004-08-26 | 563.43 |
| 2004-08-27 | 567.44 |
| 2004-08-30 | 561.87 |
| 2004-08-31 | 565.01 |
| 2004-09-01 | 567.76 |
| 2004-09-02 | 571.68 |
| 2004-09-03 | 570.66 |
| 2004-09-06 | . |
| 2004-09-07 | 573.22 |
| 2004-09-08 | 573.18 |
| 2004-09-09 | 571.11 |
| 2004-09-10 | 571.80 |
| 2004-09-13 | 573.62 |
| 2004-09-14 | 576.60 |
| 2004-09-15 | 573.38 |
| 2004-09-16 | 573.61 |
| 2004-09-17 | 575.27 |
| 2004-09-20 | 572.24 |
| 2004-09-21 | 576.29 |
| 2004-09-22 | 569.80 |
| 2004-09-23 | 566.94 |
| 2004-09-24 | 567.19 |
| 2004-09-27 | 564.18 |
| 2004-09-28 | 568.57 |
| 2004-09-29 | 571.14 |
| 2004-09-30 | 564.03 |
| 2004-10-01 | 569.65 |
| 2004-10-04 | 571.80 |
| 2004-10-05 | 569.76 |
| 2004-10-06 | 567.61 |
| 2004-10-07 | 554.59 |
| 2004-10-08 | 552.26 |
| 2004-10-11 | 553.52 |
| 2004-10-12 | 551.45 |
| 2004-10-13 | 548.07 |
| 2004-10-14 | 544.73 |
| 2004-10-15 | 546.18 |
| 2004-10-18 | 550.57 |
| 2004-10-19 | 546.36 |
| 2004-10-20 | 546.94 |
| 2004-10-21 | 544.56 |
| 2004-10-22 | 540.43 |
| 2004-10-25 | 536.53 |
| 2004-10-26 | 543.11 |
| 2004-10-27 | 555.94 |
| 2004-10-28 | 556.72 |
| 2004-10-29 | 555.77 |
| 2004-11-01 | 553.67 |
| 2004-11-02 | 551.44 |
| 2004-11-03 | 566.22 |
| 2004-11-04 | 568.37 |
| 2004-11-05 | 572.78 |
| 2004-11-08 | 571.22 |
| 2004-11-09 | 570.37 |
| 2004-11-10 | 571.01 |
| 2004-11-11 | 573.66 |
| 2004-11-12 | 575.91 |
| 2004-11-15 | 577.44 |
| 2004-11-16 | 574.77 |
| 2004-11-17 | 576.84 |
| 2004-11-18 | 574.34 |
| 2004-11-19 | 565.74 |
| 2004-11-22 | 564.05 |
| 2004-11-23 | 563.13 |
| 2004-11-24 | 564.29 |
| 2004-11-25 | . |
| 2004-11-26 | 567.84 |
| 2004-11-29 | 568.79 |
| 2004-11-30 | 566.96 |
| 2004-12-01 | 575.16 |
| 2004-12-02 | 580.53 |
| 2004-12-03 | 580.00 |
| 2004-12-06 | 577.42 |
| 2004-12-07 | 574.15 |
| 2004-12-08 | 578.31 |
| 2004-12-09 | 580.39 |
| 2004-12-10 | 578.91 |
| 2004-12-13 | 583.96 |
| 2004-12-14 | 587.15 |
| 2004-12-15 | 589.46 |
| 2004-12-16 | 594.80 |
| 2004-12-17 | 586.18 |
| 2004-12-20 | 584.69 |
| 2004-12-21 | 586.71 |
| 2004-12-22 | 591.11 |
| 2004-12-23 | 593.93 |
| 2004-12-24 | . |
| 2004-12-27 | 595.35 |
| 2004-12-28 | 600.29 |
| 2004-12-29 | 601.13 |
| 2004-12-30 | 602.01 |
| 2004-12-31 | 600.22 |
| 2005-01-03 | 594.64 |
| 2005-01-04 | 588.74 |
| 2005-01-05 | 586.30 |
| 2005-01-06 | 588.24 |
| 2005-01-07 | 587.65 |
| 2005-01-10 | 591.86 |
| 2005-01-11 | 587.93 |
| 2005-01-12 | 589.91 |
| 2005-01-13 | 583.40 |
| 2005-01-14 | 584.76 |
| 2005-01-17 | . |
| 2005-01-18 | 587.47 |
| 2005-01-19 | 584.86 |
| 2005-01-20 | 581.23 |
| 2005-01-21 | 577.88 |
| 2005-01-24 | 574.56 |
| 2005-01-25 | 576.56 |
| 2005-01-26 | 581.64 |
| 2005-01-27 | 581.82 |
#2005-01-28| 576.71
#2005-01-31| 578.56
#2005-02-01| 582.14
#2005-02-02| 583.70
#2005-02-03| 581.84
#2005-02-04| 587.35
#2005-02-07| 587.26
#2005-02-08| 586.58
#2005-02-09| 582.41
#2005-02-10| 584.27
#2005-02-11| 589.02
#2005-02-14| 591.19
#2005-02-15| 591.71
#2005-02-16| 590.02
#2005-02-17| 589.28
#2005-02-18| 595.73
#2005-02-21| .
#2005-02-22| 595.49
#2005-02-23| 595.71
#2005-02-24| 598.21
#2005-02-25| 603.45
#2005-02-28| 596.26
#2005-03-01| 600.86
#2005-03-02| 601.51
#2005-03-03| 602.17
#2005-03-04| 605.86
#2005-03-07| 605.40
#2005-03-08| 603.13
#2005-03-09| 599.44
#2005-03-10| 600.50
#2005-03-11| 597.70
#2005-03-14| 601.02
#2005-03-15| 598.46
#2005-03-16| 595.46
#2005-03-17| 594.64
#2005-03-18| 592.74
#2005-03-21| 591.43
#2005-03-22| 591.66
#2005-03-23| 593.05
#2005-03-24| 594.22
#2005-03-25| .
#2005-03-28| 592.86
#2005-03-29| 590.37
#2005-03-30| 596.85
#2005-03-31| 593.58
#2005-04-01| 590.49
#2005-04-04| 588.98
#2005-04-05| 599.75
#2005-04-06| 603.09
#2005-04-07| 607.55
#2005-04-08| 603.86
#2005-04-11| 604.43
#2005-04-12| 605.51
#2005-04-13| 608.07
#2005-04-14| 607.23
#2005-04-15| 614.23
#2005-04-18| 609.10
#2005-04-19| 612.91
#2005-04-20| 607.94
#2005-04-21| 612.81
#2005-04-22| 611.91
#2005-04-25| 612.19
#2005-04-26| 610.76
#2005-04-27| 613.83
#2005-04-28| 612.05
#2005-04-29| 618.18
#2005-05-02| 618.50
#2005-05-03| 622.41
#2005-05-04| 629.27
#2005-05-05| 628.12
#2005-05-06| 627.21
#2005-05-09| 628.82
#2005-05-10| 626.25
#2005-05-11| 627.06
#2005-05-12| 625.12
#2005-05-13| 621.41
#2005-05-16| 625.31
#2005-05-17| 626.09
#2005-05-18| 627.96
#2005-05-19| 628.52
#2005-05-20| 626.90
#2005-05-23| 629.72
#2005-05-24| 631.97
#2005-05-25| 629.98
#2005-05-26| 632.24
#2005-05-27| 631.75
#2005-05-30| .
#2005-05-31| 627.79
#2005-06-01| 631.40
#2005-06-02| 631.97
#2005-06-03| 628.85
#2005-06-06| 628.75
#2005-06-07| 630.12
#2005-06-08| 627.58
#2005-06-09| 628.38
#2005-06-10| 625.49
#2005-06-13| 626.44
#2005-06-14| 629.42
#2005-06-15| 628.12
#2005-06-16| 629.35
#2005-06-17| 634.11
#2005-06-20| 633.56
#2005-06-21| 633.84
#2005-06-22| 632.21
#2005-06-23| 627.31
#2005-06-24| 624.70
#2005-06-27| 622.51
#2005-06-28| 627.86
#2005-06-29| 627.78
#2005-06-30| 624.78
#2005-07-01| 623.25
#2005-07-04| .
#2005-07-05| 625.46
#2005-07-06| 623.62
#2005-07-07| 623.07
#2005-07-08| 629.70
#2005-07-11| 633.65
#2005-07-12| 634.27
#2005-07-13| 631.62
#2005-07-14| 635.26
#2005-07-15| 637.07
#2005-07-18| 634.18
#2005-07-19| 632.91
#2005-07-20| 639.44
#2005-07-21| 636.76
#2005-07-22| 635.40
#2005-07-25| 633.05
#2005-07-26| 634.01
#2005-07-27| 638.56
#2005-07-28| 645.05
#2005-07-29| 644.43
#2005-08-01| 648.55
#2005-08-02| 652.32
#2005-08-03| 654.17
#2005-08-04| 649.51
#2005-08-05| 643.94
#2005-08-08| 642.64
#2005-08-09| 647.17
#2005-08-10| 648.15
#2005-08-11| 652.25
#2005-08-12| 649.16
#2005-08-15| 649.02
#2005-08-16| 645.50
#2005-08-17| 646.31
#2005-08-18| 645.61
#2005-08-19| 644.19
#2005-08-22| 644.86
#2005-08-23| 641.02
#2005-08-24| 639.16
#2005-08-25| 640.13
#2005-08-26| 637.27
#2005-08-29| 640.91
#2005-08-30| 640.23
#2005-08-31| 648.26
#2005-09-01| 652.54
#2005-09-02| 653.77
#2005-09-05| .
#2005-09-06| 661.63
#2005-09-07| 664.59
#2005-09-08| 662.18
#2005-09-09| 666.21
#2005-09-12| 663.50
#2005-09-13| 656.05
#2005-09-14| 655.61
#2005-09-15| 654.16
#2005-09-16| 657.11
#2005-09-19| 653.33
#2005-09-20| 651.84
#2005-09-21| 648.38
#2005-09-22| 648.59
#2005-09-23| 649.02
#2005-09-26| 649.28
#2005-09-27| 645.46
#2005-09-28| 646.19
#2005-09-29| 647.61
#2005-09-30| 650.73
#2005-10-03| 651.68
#2005-10-04| 654.52
#2005-10-05| 647.28
#2005-10-06| 643.53
#2005-10-07| 641.98
#2005-10-10| 640.54
#2005-10-11| 636.53
#2005-10-12| 634.83
#2005-10-13| 635.17
#2005-10-14| 641.35
#2005-10-17| 639.82
#2005-10-18| 639.30
#2005-10-19| 644.61
#2005-10-20| 635.19
#2005-10-21| 632.25
#2005-10-24| 637.43
#2005-10-25| 636.31
#2005-10-26| 631.83
#2005-10-27| 628.02
#2005-10-28| 633.59
#2005-10-31| 638.72
#2005-11-01| 637.65
#2005-11-02| 640.28
#2005-11-03| 644.61
#2005-11-04| 644.88
#2005-11-07| 647.25
#2005-11-08| 646.49
#2005-11-09| 645.91
#2005-11-10| 651.77
#2005-11-11| 654.26
#2005-11-14| 649.18
#2005-11-15| 650.40
#2005-11-16| 647.55
#2005-11-17| 652.06
#2005-11-18| 654.14
#2005-11-21| 655.36
#2005-11-22| 654.03
#2005-11-23| 656.27
#2005-11-24| .
#2005-11-25| 654.85
#2005-11-28| 648.66
#2005-11-29| 648.68
#2005-11-30| 646.83
#2005-12-01| 653.32
#2005-12-02| 656.85
#2005-12-05| 657.63
#2005-12-06| 656.39
#2005-12-07| 654.54
#2005-12-08| 657.78
#2005-12-09| 658.08
#2005-12-12| 659.01
#2005-12-13| 663.94
#2005-12-14| 664.92
#2005-12-15| 663.38
#2005-12-16| 665.06
#2005-12-19| 668.99
#2005-12-20| 667.48
#2005-12-21| 669.33
#2005-12-22| 672.41
#2005-12-23| 672.63
#2005-12-26| .
#2005-12-27| 668.40
#2005-12-28| 669.69
#2005-12-29| 668.56
#2005-12-30| 663.74
#2006-01-02| .
#2006-01-03| 672.51
#2006-01-04| 681.37
#2006-01-05| 681.90
#2006-01-06| 686.15
#2006-01-09| 688.86
#2006-01-10| 685.61
#2006-01-11| 685.05
#2006-01-12| 683.46
#2006-01-13| 683.62
#2006-01-16| .
#2006-01-17| 680.59
#2006-01-18| 680.54
#2006-01-19| 682.60
#2006-01-20| 673.58
#2006-01-23| 673.86
#2006-01-24| 672.98
#2006-01-25| 671.98
#2006-01-26| 675.01
#2006-01-27| 681.05
#2006-01-30| 676.56
#2006-01-31| 679.48
#2006-02-01| 681.69
#2006-02-02| 675.84
#2006-02-03| 674.15
#2006-02-06| 669.35
#2006-02-07| 667.26
#2006-02-08| 671.62
#2006-02-09| 673.80
#2006-02-10| 670.82
#2006-02-13| 669.87
#2006-02-14| 674.08
#2006-02-15| 677.18
#2006-02-16| 680.34
#2006-02-17| 679.42
#2006-02-20| .
#2006-02-21| 675.93
#2006-02-22| 680.27
#2006-02-23| 680.13
#2006-02-24| 679.85
#2006-02-27| 685.43
#2006-02-28| 677.85
#2006-03-01| 680.80
#2006-03-02| 679.81
#2006-03-03| 678.95
#2006-03-06| 676.32
#2006-03-07| 674.46
#2006-03-08| 680.82
#2006-03-09| 680.14
#2006-03-10| 682.76
#2006-03-13| 685.81
#2006-03-14| 689.60
#2006-03-15| 690.95
#2006-03-16| 691.71
#2006-03-17| 695.62
#2006-03-20| 696.49
#2006-03-21| 690.43
#2006-03-22| 697.66
#2006-03-23| 692.06
#2006-03-24| 692.79
#2006-03-27| 688.45
#2006-03-28| 684.36
#2006-03-29| 684.70
#2006-03-30| 686.61
#2006-03-31| 683.15
#2006-04-03| 683.09
#2006-04-04| 684.17
#2006-04-05| 683.14
#2006-04-06| 678.97
#2006-04-07| 671.80
#2006-04-10| 670.91
#2006-04-11| 665.62
#2006-04-12| 667.32
#2006-04-13| 668.73
#2006-04-14| .
#2006-04-17| 669.39
#2006-04-18| 672.46
#2006-04-19| 673.32
#2006-04-20| 676.58
#2006-04-21| 677.61
#2006-04-24| 675.38
#2006-04-25| 671.95
#2006-04-26| 672.09
#2006-04-27| 674.44
#2006-04-28| 680.73
#2006-05-01| 679.51
#2006-05-02| 679.29
#2006-05-03| 673.27
#2006-05-04| 676.43
#2006-05-05| 682.40
#2006-05-08| 682.45
#2006-05-09| 682.32
#2006-05-10| 680.10
#2006-05-11| 677.08
#2006-05-12| 674.69
#2006-05-15| 677.47
#2006-05-16| 682.32
#2006-05-17| 672.77
#2006-05-18| 668.61
#2006-05-19| 665.59
#2006-05-22| 660.55
#2006-05-23| 661.23
#2006-05-24| 658.20
#2006-05-25| 664.95
#2006-05-26| 670.77
#2006-05-29| .
#2006-05-30| 664.36
#2006-05-31| 667.62
#2006-06-01| 673.74
#2006-06-02| 678.94
#2006-06-05| 671.30
#2006-06-06| 665.71
#2006-06-07| 669.33
#2006-06-08| 663.33
#2006-06-09| 662.78
#2006-06-12| 655.88
#2006-06-13| 650.09
#2006-06-14| 652.31
#2006-06-15| 659.79
#2006-06-16| 657.88
#2006-06-19| 653.73
#2006-06-20| 654.25
#2006-06-21| 657.82
#2006-06-22| 655.99
#2006-06-23| 655.73
#2006-06-26| 655.82
#2006-06-27| 648.89
#2006-06-28| 648.91
#2006-06-29| 662.14
#2006-06-30| 671.71
#2006-07-03| 674.57
#2006-07-04| .
#2006-07-05| 669.57
#2006-07-06| 675.21
#2006-07-07| 676.34
#2006-07-10| 677.41
#2006-07-11| 678.21
#2006-07-12| 673.72
#2006-07-13| 667.16
#2006-07-14| 659.47
#2006-07-17| 658.22
#2006-07-18| 658.20
#2006-07-19| 671.45
#2006-07-20| 673.71
#2006-07-21| 674.19
#2006-07-24| 685.75
#2006-07-25| 691.60
#2006-07-26| 692.67
#2006-07-27| 690.19
#2006-07-28| 694.07
#2006-07-31| 692.41
#2006-08-01| 690.40
#2006-08-02| 693.92
#2006-08-03| 689.49
#2006-08-04| 692.49
#2006-08-07| 686.78
#2006-08-08| 686.97
#2006-08-09| 689.65
#2006-08-10| 686.42
#2006-08-11| 683.72
#2006-08-14| 686.18
#2006-08-15| 693.93
#2006-08-16| 699.03
#2006-08-17| 699.77
#2006-08-18| 699.49
#2006-08-21| 698.95
#2006-08-22| 698.76
#2006-08-23| 697.78
#2006-08-24| 701.85
#2006-08-25| 700.12
#2006-08-28| 704.68
#2006-08-29| 708.69
#2006-08-30| 711.88
#2006-08-31| 711.32
#2006-09-01| 713.80
#2006-09-04| .
#2006-09-05| 711.38
#2006-09-06| 705.06
#2006-09-07| 699.68
#2006-09-08| 701.75
#2006-09-11| 701.40
#2006-09-12| 710.15
#2006-09-13| 709.60
#2006-09-14| 709.11
#2006-09-15| 708.12
#2006-09-18| 708.79
#2006-09-19| 707.71
#2006-09-20| 712.03
#2006-09-21| 709.69
#2006-09-22| 705.94
#2006-09-25| 707.53
#2006-09-26| 709.05
#2006-09-27| 712.91
#2006-09-28| 711.78
#2006-09-29| 711.93
#2006-10-02| 711.35
#2006-10-03| 713.05
#2006-10-04| 716.28
#2006-10-05| 718.69
#2006-10-06| 715.05
#2006-10-09| 716.09
#2006-10-10| 714.27
#2006-10-11| 714.34
#2006-10-12| 717.37
#2006-10-13| 714.94
#2006-10-16| 717.17
#2006-10-17| 718.28
#2006-10-18| 724.05
#2006-10-19| 727.18
#2006-10-20| 730.47
#2006-10-23| 731.42
#2006-10-24| 728.85
#2006-10-25| 728.99
#2006-10-26| 728.80
#2006-10-27| 725.29
#2006-10-30| 721.71
#2006-10-31| 720.14
#2006-11-01| 717.37
#2006-11-02| 719.82
#2006-11-03| 716.82
#2006-11-06| 724.11
#2006-11-07| 729.39
#2006-11-08| 720.77
#2006-11-09| 707.32
#2006-11-10| 707.69
#2006-11-13| 707.66
#2006-11-14| 710.51
#2006-11-15| 713.59
#2006-11-16| 716.15
#2006-11-17| 718.55
#2006-11-20| 717.22
#2006-11-21| 716.43
#2006-11-22| 719.59
#2006-11-23| .
#2006-11-24| 718.03
#2006-11-27| 712.86
#2006-11-28| 713.55
#2006-11-29| 721.50
#2006-11-30| 722.80
#2006-12-01| 723.01
#2006-12-04| 721.99
#2006-12-05| 723.53
#2006-12-06| 725.49
#2006-12-07| 725.59
#2006-12-08| 727.00
#2006-12-11| 725.86
#2006-12-12| 727.38
#2006-12-13| 726.03
#2006-12-14| 728.68
#2006-12-15| 728.64
#2006-12-18| 729.19
#2006-12-19| 730.15
#2006-12-20| 730.42
#2006-12-21| 729.59
#2006-12-22| 726.72
#2006-12-25| .
#2006-12-26| 727.13
#2006-12-27| 731.19
#2006-12-28| 731.30
#2006-12-29| 729.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 733.35
#2007-01-04| 738.77
#2007-01-05| 734.28
#2007-01-08| 733.21
#2007-01-09| 732.89
#2007-01-10| 731.60
#2007-01-11| 739.50
#2007-01-12| 744.11
#2007-01-15| .
#2007-01-16| 747.40
#2007-01-17| 750.76
#2007-01-18| 751.74
#2007-01-19| 753.80
#2007-01-22| 749.06
#2007-01-23| 747.48
#2007-01-24| 751.22
#2007-01-25| 746.57
#2007-01-26| 741.10
#2007-01-29| 741.40
#2007-01-30| 744.77
#2007-01-31| 746.15
#2007-02-01| 753.94
#2007-02-02| 754.55
#2007-02-05| 753.52
#2007-02-06| 755.03
#2007-02-07| 755.39
#2007-02-08| 754.40
#2007-02-09| 751.36
#2007-02-12| 750.20
#2007-02-13| 753.17
#2007-02-14| 759.36
#2007-02-15| 762.10
#2007-02-16| 761.37
#2007-02-19| .
#2007-02-20| 761.35
#2007-02-21| 756.92
#2007-02-22| 753.85
#2007-02-23| 754.18
#2007-02-26| 754.64
#2007-02-27| 738.34
#2007-02-28| 737.12
#2007-03-01| 732.57
#2007-03-02| 727.64
#2007-03-05| 721.11
#2007-03-06| 729.72
#2007-03-07| 730.25
#2007-03-08| 734.23
#2007-03-09| 734.17
#2007-03-12| 736.14
#2007-03-13| 727.46
#2007-03-14| 724.70
#2007-03-15| 727.89
#2007-03-16| 727.17
#2007-03-19| 733.94
#2007-03-20| 738.42
#2007-03-21| 744.53
#2007-03-22| 748.16
#2007-03-23| 745.10
#2007-03-26| 745.23
#2007-03-27| 740.56
#2007-03-28| 737.04
#2007-03-29| 738.85
#2007-03-30| 740.11
#2007-04-02| 741.46
#2007-04-03| 748.26
#2007-04-04| 752.12
#2007-04-05| 756.98
#2007-04-06| .
#2007-04-09| 755.68
#2007-04-10| 758.19
#2007-04-11| 756.29
#2007-04-12| 761.45
#2007-04-13| 770.40
#2007-04-16| 778.21
#2007-04-17| 780.27
#2007-04-18| 780.24
#2007-04-19| 782.05
#2007-04-20| 786.37
#2007-04-23| 784.66
#2007-04-24| 784.07
#2007-04-25| 786.80
#2007-04-26| 787.79
#2007-04-27| 785.43
#2007-04-30| 781.65
#2007-05-01| 782.25
#2007-05-02| 786.82
#2007-05-03| 786.04
#2007-05-04| 791.06
#2007-05-07| 792.82
#2007-05-08| 788.82
#2007-05-09| 789.94
#2007-05-10| 777.82
#2007-05-11| 781.19
#2007-05-14| 781.13
#2007-05-15| 780.99
#2007-05-16| 784.86
#2007-05-17| 781.53
#2007-05-18| 785.65
#2007-05-21| 784.20
#2007-05-22| 784.61
#2007-05-23| 785.60
#2007-05-24| 781.38
#2007-05-25| 782.46
#2007-05-28| .
#2007-05-29| 782.75
#2007-05-30| 782.15
#2007-05-31| 783.92
#2007-06-01| 784.79
#2007-06-04| 784.79
#2007-06-05| 781.85
#2007-06-06| 774.86
#2007-06-07| 764.61
#2007-06-08| 765.54
#2007-06-11| 767.36
#2007-06-12| 761.89
#2007-06-13| 765.17
#2007-06-14| 765.66
#2007-06-15| 772.37
#2007-06-18| 769.17
#2007-06-19| 769.44
#2007-06-20| 762.61
#2007-06-21| 761.40
#2007-06-22| 753.38
#2007-06-25| 752.60
#2007-06-26| 755.43
#2007-06-27| 760.23
#2007-06-28| 761.99
#2007-06-29| 761.84
#2007-07-02| 768.69
#2007-07-03| 770.09
#2007-07-04| .
#2007-07-05| 769.87
#2007-07-06| 770.47
#2007-07-09| 769.71
#2007-07-10| 764.69
#2007-07-11| 767.99
#2007-07-12| 777.00
#2007-07-13| 777.02
#2007-07-16| 778.11
#2007-07-17| 775.29
#2007-07-18| 771.10
#2007-07-19| 773.14
#2007-07-20| 769.32
#2007-07-23| 772.04
#2007-07-24| 764.34
#2007-07-25| 764.64
#2007-07-26| 751.66
#2007-07-27| 739.62
#2007-07-30| 741.78
#2007-07-31| 741.07
#2007-08-01| 742.42
#2007-08-02| 748.50
#2007-08-03| 740.95
#2007-08-06| 751.92
#2007-08-07| 755.13
#2007-08-08| 764.29
#2007-08-09| 750.71
#2007-08-10| 742.98
#2007-08-13| 744.62
#2007-08-14| 737.63
#2007-08-15| 732.31
#2007-08-16| 724.97
#2007-08-17| 733.08
#2007-08-20| 735.43
#2007-08-21| 736.76
#2007-08-22| 742.45
#2007-08-23| 745.21
#2007-08-24| 750.55
#2007-08-27| 749.01
#2007-08-28| 740.39
#2007-08-29| 745.82
#2007-08-30| 746.10
#2007-08-31| 752.65
#2007-09-03| .
#2007-09-04| 758.88
#2007-09-05| 755.13
#2007-09-06| 760.15
#2007-09-07| 754.28
#2007-09-10| 752.57
#2007-09-11| 760.73
#2007-09-12| 764.21
#2007-09-13| 766.59
#2007-09-14| 763.51
#2007-09-17| 757.74
#2007-09-18| 766.75
#2007-09-19| 775.69
#2007-09-20| 775.02
#2007-09-21| 777.49
#2007-09-24| 776.40
#2007-09-25| 776.25
#2007-09-26| 778.74
#2007-09-27| 780.04
#2007-09-28| 778.57
#2007-10-01| 786.34
#2007-10-02| 785.10
#2007-10-03| 785.94
#2007-10-04| 788.27
#2007-10-05| 793.09
#2007-10-08| 790.06
#2007-10-09| 793.82
#2007-10-10| 794.22
#2007-10-11| 791.75
#2007-10-12| 791.98
#2007-10-15| 787.68
#2007-10-16| 779.97
#2007-10-17| 780.55
#2007-10-18| 782.50
#2007-10-19| 772.68
#2007-10-22| 768.79
#2007-10-23| 777.66
#2007-10-24| 774.74
#2007-10-25| 775.81
#2007-10-26| 778.22
#2007-10-29| 779.92
#2007-10-30| 776.18
#2007-10-31| 784.38
#2007-11-01| 774.49
#2007-11-02| 773.02
#2007-11-05| 771.31
#2007-11-06| 775.42
#2007-11-07| 766.58
#2007-11-08| 767.07
#2007-11-09| 763.02
#2007-11-12| 761.60
#2007-11-13| 771.24
#2007-11-14| 773.28
#2007-11-15| 768.24
#2007-11-16| 768.86
#2007-11-19| 761.60
#2007-11-20| 766.18
#2007-11-21| 755.66
#2007-11-22| .
#2007-11-23| 774.18
#2007-11-26| 767.82
#2007-11-27| 778.56
#2007-11-28| 788.96
#2007-11-29| 792.76
#2007-11-30| 795.72
#2007-12-03| 790.69
#2007-12-04| 789.58
#2007-12-05| 794.89
#2007-12-06| 796.48
#2007-12-07| 797.29
#2007-12-10| 799.90
#2007-12-11| 790.88
#2007-12-12| 791.65
#2007-12-13| 785.98
#2007-12-14| 779.31
#2007-12-17| 768.19
#2007-12-18| 770.76
#2007-12-19| 768.24
#2007-12-20| 770.90
#2007-12-21| 777.16
#2007-12-24| 778.96
#2007-12-25| .
#2007-12-26| 780.73
#2007-12-27| 774.37
#2007-12-28| 775.63
#2007-12-31| 770.57
#2008-01-01| .
#2008-01-02| 767.89
#2008-01-03| 768.86
#2008-01-04| 761.04
#2008-01-07| 772.54
#2008-01-08| 782.92
#2008-01-09| 794.42
#2008-01-10| 796.02
#2008-01-11| 794.06
#2008-01-14| 792.35
#2008-01-15| 779.33
#2008-01-16| 780.50
#2008-01-17| 769.45
#2008-01-18| 759.93
#2008-01-21| .
#2008-01-22| 734.10
#2008-01-23| 728.90
#2008-01-24| 732.70
#2008-01-25| 723.97
#2008-01-28| 730.46
#2008-01-29| 732.59
#2008-01-30| 725.71
#2008-01-31| 731.72
#2008-02-01| 739.45
#2008-02-04| 739.95
#2008-02-05| 725.08
#2008-02-06| 725.31
#2008-02-07| 720.72
#2008-02-08| 715.26
#2008-02-11| 714.99
#2008-02-12| 724.20
#2008-02-13| 728.34
#2008-02-14| 723.92
#2008-02-15| 724.67
#2008-02-18| .
#2008-02-19| 729.04
#2008-02-20| 724.02
#2008-02-21| 722.90
#2008-02-22| 722.85
#2008-02-25| 736.26
#2008-02-26| 739.82
#2008-02-27| 739.84
#2008-02-28| 734.12
#2008-02-29| 724.54
#2008-03-03| 723.47
#2008-03-04| 721.09
#2008-03-05| 721.42
#2008-03-06| 711.14
#2008-03-07| 704.71
#2008-03-10| 695.36
#2008-03-11| 694.20
#2008-03-12| 696.73
#2008-03-13| 697.76
#2008-03-14| 686.19
#2008-03-17| 680.86
#2008-03-18| 696.32
#2008-03-19| 692.11
#2008-03-20| 696.63
#2008-03-21| .
#2008-03-24| 699.50
#2008-03-25| 707.45
#2008-03-26| 704.76
#2008-03-27| 706.90
#2008-03-28| 703.88
#2008-03-31| 703.39
#2008-04-01| 715.85
#2008-04-02| 716.09
#2008-04-03| 715.40
#2008-04-04| 722.60
#2008-04-07| 723.08
#2008-04-08| 718.66
#2008-04-09| 712.64
#2008-04-10| 717.79
#2008-04-11| 706.92
#2008-04-14| 701.51
#2008-04-15| 699.86
#2008-04-16| 706.36
#2008-04-17| 698.75
#2008-04-18| 704.41
#2008-04-21| 706.18
#2008-04-22| 700.89
#2008-04-23| 708.13
#2008-04-24| 707.60
#2008-04-25| 714.26
#2008-04-28| 715.70
#2008-04-29| 708.87
#2008-04-30| 708.91
#2008-05-01| 714.09
#2008-05-02| 715.29
#2008-05-05| 714.09
#2008-05-06| 712.51
#2008-05-07| 705.36
#2008-05-08| 707.82
#2008-05-09| 702.68
#2008-05-12| 706.33
#2008-05-13| 704.51
#2008-05-14| 706.94
#2008-05-15| 710.26
#2008-05-16| 714.64
#2008-05-19| 718.59
#2008-05-20| 717.97
#2008-05-21| 715.33
#2008-05-22| 717.81
#2008-05-23| 711.87
#2008-05-26| .
#2008-05-27| 713.39
#2008-05-28| 712.33
#2008-05-29| 720.65
#2008-05-30| 722.45
#2008-06-02| 719.73
#2008-06-03| 719.62
#2008-06-04| 718.95
#2008-06-05| 724.15
#2008-06-06| 712.62
#2008-06-09| 707.67
#2008-06-10| 700.13
#2008-06-11| 693.29
#2008-06-12| 693.01
#2008-06-13| 697.68
#2008-06-16| 698.07
#2008-06-17| 696.78
#2008-06-18| 695.13
#2008-06-19| 697.33
#2008-06-20| 691.40
#2008-06-23| 691.06
#2008-06-24| 693.99
#2008-06-25| 699.58
#2008-06-26| 693.12
#2008-06-27| 693.06
#2008-06-30| 700.01
#2008-07-01| 701.90
#2008-07-02| 704.89
#2008-07-03| 704.81
#2008-07-04| .
#2008-07-07| 700.17
#2008-07-08| 715.31
#2008-07-09| 718.40
#2008-07-10| 720.14
#2008-07-11| 711.39
#2008-07-14| 707.36
#2008-07-15| 715.34
#2008-07-16| 716.39
#2008-07-17| 720.73
#2008-07-18| 720.14
#2008-07-21| 719.81
#2008-07-22| 727.14
#2008-07-23| 729.86
#2008-07-24| 730.03
#2008-07-25| 735.00
#2008-07-28| 727.89
#2008-07-29| 729.49
#2008-07-30| 731.16
#2008-07-31| 735.59
#2008-08-01| 730.79
#2008-08-04| 738.33
#2008-08-05| 751.23
#2008-08-06| 751.85
#2008-08-07| 743.56
#2008-08-08| 753.58
#2008-08-11| 756.17
#2008-08-12| 752.58
#2008-08-13| 750.16
#2008-08-14| 752.76
#2008-08-15| 755.17
#2008-08-18| 749.87
#2008-08-19| 743.71
#2008-08-20| 740.27
#2008-08-21| 739.67
#2008-08-22| 746.08
#2008-08-25| 738.44
#2008-08-26| 738.32
#2008-08-27| 738.91
#2008-08-28| 746.59
#2008-08-29| 743.21
#2008-09-01| .
#2008-09-02| 741.18
#2008-09-03| 738.76
#2008-09-04| 722.82
#2008-09-05| 717.78
#2008-09-08| 725.13
#2008-09-09| 717.72
#2008-09-10| 721.43
#2008-09-11| 723.41
#2008-09-12| 726.32
#2008-09-15| 713.86
#2008-09-16| 709.93
#2008-09-17| 694.83
#2008-09-18| 704.67
#2008-09-19| 711.03
#2008-09-22| 699.73
#2008-09-23| 699.05
#2008-09-24| 698.87
#2008-09-25| 710.90
#2008-09-26| 710.84
#2008-09-29| 676.53
#2008-09-30| 688.16
#2008-10-01| 690.86
#2008-10-02| 682.03
#2008-10-03| 681.69
#2008-10-06| 648.65
#2008-10-07| 635.38
#2008-10-08| 618.80
#2008-10-09| 581.46
#2008-10-10| 553.83
#2008-10-13| 610.87
#2008-10-14| 616.57
#2008-10-15| 587.62
#2008-10-16| 593.16
#2008-10-17| 605.78
#2008-10-20| 623.33
#2008-10-21| 615.15
#2008-10-22| 589.32
#2008-10-23| 593.47
#2008-10-24| 576.05
#2008-10-27| 558.66
#2008-10-28| 583.57
#2008-10-29| 591.08
#2008-10-30| 601.48
#2008-10-31| 610.86
#2008-11-03| 617.49
#2008-11-04| 628.20
#2008-11-05| 607.69
#2008-11-06| 587.86
#2008-11-07| 601.33
#2008-11-10| 602.98
#2008-11-11| 592.66
#2008-11-12| 578.22
#2008-11-13| 598.41
#2008-11-14| 589.17
#2008-11-17| 577.24
#2008-11-18| 580.92
#2008-11-19| 558.93
#2008-11-20| 527.15
#2008-11-21| 530.69
#2008-11-24| 554.43
#2008-11-25| 556.52
#2008-11-26| 558.35
#2008-11-27| .
#2008-11-28| 568.53
#2008-12-01| 540.73
#2008-12-02| 551.97
#2008-12-03| 565.91
#2008-12-04| 557.57
#2008-12-05| 567.55
#2008-12-08| 582.24
#2008-12-09| 572.73
#2008-12-10| 573.18
#2008-12-11| 573.88
#2008-12-12| 575.40
#2008-12-15| 573.87
#2008-12-16| 590.85
#2008-12-17| 596.86
#2008-12-18| 601.68
#2008-12-19| 600.14
#2008-12-22| 597.58
#2008-12-23| 594.81
#2008-12-24| 594.48
#2008-12-25| .
#2008-12-26| 596.30
#2008-12-29| 598.56
#2008-12-30| 607.97
#2008-12-31| 610.47
#2009-01-01| .
#2009-01-02| 619.30
#2009-01-05| 613.40
#2009-01-06| 608.20
#2009-01-07| 607.62
#2009-01-08| 610.03
#2009-01-09| 605.87
#2009-01-12| 599.16
#2009-01-13| 599.87
#2009-01-14| 592.18
#2009-01-15| 592.57
#2009-01-16| 598.67
#2009-01-19| .
#2009-01-20| 583.59
#2009-01-21| 589.74
#2009-01-22| 589.91
#2009-01-23| 588.17
#2009-01-26| 592.45
#2009-01-27| 599.93
#2009-01-28| 602.79
#2009-01-29| 594.11
#2009-01-30| 589.17
#2009-02-02| 591.27
#2009-02-03| 603.80
#2009-02-04| 599.33
#2009-02-05| 601.96
#2009-02-06| 605.24
#2009-02-09| 605.48
#2009-02-10| 592.43
#2009-02-11| 596.75
#2009-02-12| 598.97
#2009-02-13| 597.40
#2009-02-16| .
#2009-02-17| 584.03
#2009-02-18| 582.79
#2009-02-19| 581.16
#2009-02-20| 573.77
#2009-02-23| 565.97
#2009-02-24| 569.08
#2009-02-25| 559.75
#2009-02-26| 541.36
#2009-02-27| 524.00
#2009-03-02| 501.73
#2009-03-03| 499.48
#2009-03-04| 508.21
#2009-03-05| 498.65
#2009-03-06| 503.37
#2009-03-09| 499.31
#2009-03-10| 513.59
#2009-03-11| 508.28
#2009-03-12| 525.74
#2009-03-13| 538.98
#2009-03-16| 539.25
#2009-03-17| 544.81
#2009-03-18| 545.69
#2009-03-19| 541.90
#2009-03-20| 539.93
#2009-03-23| 554.58
#2009-03-24| 550.44
#2009-03-25| 555.10
#2009-03-26| 561.48
#2009-03-27| 554.06
#2009-03-30| 548.91
#2009-03-31| 555.91
#2009-04-01| 554.94
#2009-04-02| 562.18
#2009-04-03| 550.43
#2009-04-06| 550.29
#2009-04-07| 547.01
#2009-04-08| 549.00
#2009-04-09| 551.64
#2009-04-10| .
#2009-04-13| 554.28
#2009-04-14| 551.59
#2009-04-15| 554.66
#2009-04-16| 558.54
#2009-04-17| 560.63
#2009-04-20| 550.33
#2009-04-21| 548.46
#2009-04-22| 540.49
#2009-04-23| 540.20
#2009-04-24| 546.41
#2009-04-27| 552.74
#2009-04-28| 552.28
#2009-04-29| 558.51
#2009-04-30| 558.19
#2009-05-01| 556.40
#2009-05-04| 564.81
#2009-05-05| 566.61
#2009-05-06| 565.76
#2009-05-07| 574.42
#2009-05-08| 579.65
#2009-05-11| 578.23
#2009-05-12| 585.04
#2009-05-13| 586.51
#2009-05-14| 587.46
#2009-05-15| 582.99
#2009-05-18| 587.37
#2009-05-19| 587.70
#2009-05-20| 592.47
#2009-05-21| 587.21
#2009-05-22| 587.43
#2009-05-25| .
#2009-05-26| 595.37
#2009-05-27| 590.63
#2009-05-28| 590.21
#2009-05-29| 599.00
#2009-06-01| 603.25
#2009-06-02| 608.48
#2009-06-03| 604.63
#2009-06-04| 601.50
#2009-06-05| 597.30
#2009-06-08| 592.60
#2009-06-09| 594.88
#2009-06-10| 593.76
#2009-06-11| 600.88
#2009-06-12| 606.49
#2009-06-15| 592.06
#2009-06-16| 592.96
#2009-06-17| 600.54
#2009-06-18| 610.40
#2009-06-19| 614.02
#2009-06-22| 603.20
#2009-06-23| 604.36
#2009-06-24| 608.14
#2009-06-25| 613.81
#2009-06-26| 615.58
#2009-06-29| 618.72
#2009-06-30| 615.47
#2009-07-01| 619.18
#2009-07-02| 605.71
#2009-07-03| .
#2009-07-06| 607.65
#2009-07-07| 606.26
#2009-07-08| 607.81
#2009-07-09| 604.86
#2009-07-10| 600.40
#2009-07-13| 607.09
#2009-07-14| 609.00
#2009-07-15| 615.75
#2009-07-16| 622.08
#2009-07-17| 620.23
#2009-07-20| 625.28
#2009-07-21| 633.64
#2009-07-22| 632.35
#2009-07-23| 644.21
#2009-07-24| 650.16
#2009-07-27| 651.76
#2009-07-28| 655.06
#2009-07-29| 654.85
#2009-07-30| 657.40
#2009-07-31| 656.43
#2009-08-03| 661.89
#2009-08-04| 661.94
#2009-08-05| 657.45
#2009-08-06| 651.26
#2009-08-07| 654.25
#2009-08-10| 655.94
#2009-08-11| 654.27
#2009-08-12| 658.31
#2009-08-13| 659.54
#2009-08-14| 657.24
#2009-08-17| 652.60
#2009-08-18| 653.96
#2009-08-19| 661.64
#2009-08-20| 665.33
#2009-08-21| 672.87
#2009-08-24| 674.82
#2009-08-25| 677.61
#2009-08-26| 675.58
#2009-08-27| 676.50
#2009-08-28| 675.27
#2009-08-31| 673.41
#2009-09-01| 666.62
#2009-09-02| 664.99
#2009-09-03| 663.32
#2009-09-04| 669.35
#2009-09-07| .
#2009-09-08| 673.85
#2009-09-09| 679.52
#2009-09-10| 683.64
#2009-09-11| 685.47
#2009-09-14| 687.97
#2009-09-15| 683.71
#2009-09-16| 689.61
#2009-09-17| 691.46
#2009-09-18| 691.15
#2009-09-21| 693.49
#2009-09-22| 696.08
#2009-09-23| 690.33
#2009-09-24| 684.62
#2009-09-25| 684.52
#2009-09-28| 692.36
#2009-09-29| 690.90
#2009-09-30| 689.77
#2009-10-01| 679.67
#2009-10-02| 676.57
#2009-10-05| 679.69
#2009-10-06| 685.97
#2009-10-07| 685.34
#2009-10-08| 688.50
#2009-10-09| 691.90
#2009-10-12| 696.48
#2009-10-13| 690.84
#2009-10-14| 700.42
#2009-10-15| 704.52
#2009-10-16| 699.34
#2009-10-19| 707.09
#2009-10-20| 701.46
#2009-10-21| 696.49
#2009-10-22| 698.03
#2009-10-23| 691.41
#2009-10-26| 684.75
#2009-10-27| 687.60
#2009-10-28| 679.73
#2009-10-29| 683.79
#2009-10-30| 676.49
#2009-11-02| 678.57
#2009-11-03| 676.50
#2009-11-04| 683.64
#2009-11-05| 691.49
#2009-11-06| 693.13
#2009-11-09| 704.85
#2009-11-10| 707.12
#2009-11-11| 708.47
#2009-11-12| 703.88
#2009-11-13| 705.71
#2009-11-16| 715.10
#2009-11-17| 712.42
#2009-11-18| 714.21
#2009-11-19| 707.69
#2009-11-20| 709.22
#2009-11-23| 720.03
#2009-11-24| 722.81
#2009-11-25| 729.24
#2009-11-26| .
#2009-11-27| 720.20
#2009-11-30| 719.09
#2009-12-01| 730.17
#2009-12-02| 732.72
#2009-12-03| 730.59
#2009-12-04| 730.88
#2009-12-07| 728.68
#2009-12-08| 723.65
#2009-12-09| 723.80
#2009-12-10| 728.85
#2009-12-11| 728.09
#2009-12-14| 734.39
#2009-12-15| 732.75
#2009-12-16| 734.81
#2009-12-17| 725.40
#2009-12-18| 727.24
#2009-12-21| 733.16
#2009-12-22| 737.34
#2009-12-23| 739.97
#2009-12-24| 740.69
#2009-12-25| .
#2009-12-28| 743.19
#2009-12-29| 743.55
#2009-12-30| 739.46
#2009-12-31| 735.87
#2010-01-01| .
#2010-01-04| 747.03
#2010-01-05| 741.23
#2010-01-06| 742.90
#2010-01-07| 743.70
#2010-01-08| 744.67
#2010-01-11| 752.45
#2010-01-12| 748.57
#2010-01-13| 755.83
#2010-01-14| 762.79
#2010-01-15| 757.54
#2010-01-18| .
#2010-01-19| 769.38
#2010-01-20| 764.02
#2010-01-21| 752.64
#2010-01-22| 746.29
#2010-01-25| 743.38
#2010-01-26| 743.21
#2010-01-27| 745.30
#2010-01-28| 737.46
#2010-01-29| 733.35
#2010-02-01| 735.37
#2010-02-02| 746.25
#2010-02-03| 742.25
#2010-02-04| 726.26
#2010-02-05| 718.74
#2010-02-08| 719.67
#2010-02-09| 722.36
#2010-02-10| 718.95
#2010-02-11| 724.32
#2010-02-12| 724.96
#2010-02-15| .
#2010-02-16| 731.61
#2010-02-17| 736.45
#2010-02-18| 738.98
#2010-02-19| 737.16
#2010-02-22| 737.10
#2010-02-23| 731.00
#2010-02-24| 735.16
#2010-02-25| 731.67
#2010-02-26| 736.30
#2010-03-01| 741.75
#2010-03-02| 747.41
#2010-03-03| 747.92
#2010-03-04| 745.65
#2010-03-05| 752.52
#2010-03-08| 751.84
#2010-03-09| 751.30
#2010-03-10| 753.07
#2010-03-11| 755.59
#2010-03-12| 753.94
#2010-03-15| 755.47
#2010-03-16| 759.00
#2010-03-17| 759.27
#2010-03-18| 762.53
#2010-03-19| 762.37
#2010-03-22| 767.14
#2010-03-23| 769.22
#2010-03-24| 762.74
#2010-03-25| 760.17
#2010-03-26| 755.87
#2010-03-29| 760.16
#2010-03-30| 759.59
#2010-03-31| 759.41
#2010-04-01| 762.82
#2010-04-02| .
#2010-04-05| 761.12
#2010-04-06| 758.55
#2010-04-07| 757.33
#2010-04-08| 756.27
#2010-04-09| 760.89
#2010-04-12| 762.08
#2010-04-13| 761.69
#2010-04-14| 762.22
#2010-04-15| 762.60
#2010-04-16| 757.93
#2010-04-19| 758.81
#2010-04-20| 762.15
#2010-04-21| 753.04
#2010-04-22| 742.62
#2010-04-23| 746.94
#2010-04-26| 742.62
#2010-04-27| 732.46
#2010-04-28| 731.40
#2010-04-29| 741.00
#2010-04-30| 736.31
#2010-05-03| 737.60
#2010-05-04| 729.54
#2010-05-05| 725.59
#2010-05-06| 710.92
#2010-05-07| 695.27
#2010-05-10| 716.52
#2010-05-11| 715.04
#2010-05-12| 720.90
#2010-05-13| 715.86
#2010-05-14| 703.31
#2010-05-17| 701.83
#2010-05-18| 698.68
#2010-05-19| 693.74
#2010-05-20| 675.06
#2010-05-21| 673.32
#2010-05-24| 671.29
#2010-05-25| 665.02
#2010-05-26| 665.27
#2010-05-27| 678.06
#2010-05-28| 678.02
#2010-05-31| .
#2010-06-01| 674.59
#2010-06-02| 685.39
#2010-06-03| 691.87
#2010-06-04| 674.07
#2010-06-07| 668.19
#2010-06-08| 667.06
#2010-06-09| 668.62
#2010-06-10| 680.92
#2010-06-11| 686.79
#2010-06-14| 692.10
#2010-06-15| 700.97
#2010-06-16| 703.23
#2010-06-17| 704.17
#2010-06-18| 701.90
#2010-06-21| 700.94
#2010-06-22| 695.87
#2010-06-23| 691.75
#2010-06-24| 689.07
#2010-06-25| 689.90
#2010-06-28| 691.84
#2010-06-29| 677.50
#2010-06-30| 677.35
#2010-07-01| 670.84
#2010-07-02| 671.73
#2010-07-05| .
#2010-07-06| 676.12
#2010-07-07| 684.52
#2010-07-08| 691.43
#2010-07-09| 693.53
#2010-07-12| 692.19
#2010-07-13| 699.49
#2010-07-14| 701.78
#2010-07-15| 705.18
#2010-07-16| 690.76
#2010-07-19| 690.71
#2010-07-20| 687.91
#2010-07-21| 679.27
#2010-07-22| 686.28
#2010-07-23| 684.13
#2010-07-26| 690.42
#2010-07-27| 690.34
#2010-07-28| 685.52
#2010-07-29| 684.93
#2010-07-30| 685.23
#2010-08-02| 698.87
#2010-08-03| 704.99
#2010-08-04| 708.25
#2010-08-05| 709.32
#2010-08-06| 712.18
#2010-08-09| 715.76
#2010-08-10| 714.62
#2010-08-11| 698.22
#2010-08-12| 699.50
#2010-08-13| 697.74
#2010-08-16| 698.86
#2010-08-17| 704.85
#2010-08-18| 705.10
#2010-08-19| 696.00
#2010-08-20| 690.53
#2010-08-23| 692.39
#2010-08-24| 682.06
#2010-08-25| 684.60
#2010-08-26| 683.23
#2010-08-27| 689.72
#2010-08-30| 686.75
#2010-08-31| 684.41
#2010-09-01| 699.66
#2010-09-02| 703.17
#2010-09-03| 709.04
#2010-09-06| .
#2010-09-07| 706.39
#2010-09-08| 710.42
#2010-09-09| 716.74
#2010-09-10| 720.91
#2010-09-13| 725.81
#2010-09-14| 729.45
#2010-09-15| 731.87
#2010-09-16| 728.76
#2010-09-17| 728.77
#2010-09-20| 737.53
#2010-09-21| 737.72
#2010-09-22| 740.39
#2010-09-23| 737.78
#2010-09-24| 746.72
#2010-09-27| 742.22
#2010-09-28| 746.68
#2010-09-29| 745.56
#2010-09-30| 743.82
#2010-10-01| 744.80
#2010-10-04| 738.27
#2010-10-05| 751.43
#2010-10-06| 751.09
#2010-10-07| 753.60
#2010-10-08| 756.01
#2010-10-11| 756.13
#2010-10-12| 756.04
#2010-10-13| 763.14
#2010-10-14| 763.89
#2010-10-15| 765.27
#2010-10-18| 769.73
#2010-10-19| 755.87
#2010-10-20| 763.24
#2010-10-21| 762.77
#2010-10-22| 760.92
#2010-10-25| 764.76
#2010-10-26| 759.91
#2010-10-27| 755.70
#2010-10-28| 759.21
#2010-10-29| 757.32
#2010-11-01| 756.79
#2010-11-02| 762.99
#2010-11-03| 762.30
#2010-11-04| 770.09
#2010-11-05| 767.75
#2010-11-08| 764.35
#2010-11-09| 762.56
#2010-11-10| 759.47
#2010-11-11| 759.39
#2010-11-12| 752.61
#2010-11-15| 752.17
#2010-11-16| 742.81
#2010-11-17| 745.38
#2010-11-18| 755.44
#2010-11-19| 755.20
#2010-11-22| 754.60
#2010-11-23| 743.58
#2010-11-24| 748.18
#2010-11-25| .
#2010-11-26| 743.65
#2010-11-29| 737.58
#2010-11-30| 732.42
#2010-12-01| 743.05
#2010-12-02| 749.28
#2010-12-03| 752.93
#2010-12-06| 748.66
#2010-12-07| 750.59
#2010-12-08| 751.15
#2010-12-09| 753.83
#2010-12-10| 759.84
#2010-12-13| 763.29
#2010-12-14| 770.51
#2010-12-15| 770.94
#2010-12-16| 772.63
#2010-12-17| 770.85
#2010-12-20| 770.89
#2010-12-21| 771.64
#2010-12-22| 772.31
#2010-12-23| 773.04
#2010-12-24| .
#2010-12-27| 772.48
#2010-12-28| 773.96
#2010-12-29| 774.56
#2010-12-30| 772.79
#2010-12-31| 772.96
#2011-01-03| 777.75
#2011-01-04| 779.61
#2011-01-05| 777.33
#2011-01-06| 779.10
#2011-01-07| 777.34
#2011-01-10| 774.96
#2011-01-11| 778.10
#2011-01-12| 784.17
#2011-01-13| 784.50
#2011-01-14| 784.13
#2011-01-17| .
#2011-01-18| 788.09
#2011-01-19| 783.98
#2011-01-20| 778.46
#2011-01-21| 780.67
#2011-01-24| 785.24
#2011-01-25| 785.42
#2011-01-26| 787.97
#2011-01-27| 788.27
#2011-01-28| 775.69
#2011-01-31| 776.46
#2011-02-01| 788.33
#2011-02-02| 787.77
#2011-02-03| 786.97
#2011-02-04| 787.73
#2011-02-07| 789.04
#2011-02-08| 791.98
#2011-02-09| 790.14
#2011-02-10| 789.40
#2011-02-11| 790.04
#2011-02-14| 792.15
#2011-02-15| 792.86
#2011-02-16| 796.24
#2011-02-17| 800.01
#2011-02-18| 802.75
#2011-02-21| .
#2011-02-22| 792.11
#2011-02-23| 787.96
#2011-02-24| 788.38
#2011-02-25| 794.48
#2011-02-28| 802.06
#2011-03-01| 799.46
#2011-03-02| 800.79
#2011-03-03| 812.00
#2011-03-04| 811.91
#2011-03-07| 806.17
#2011-03-08| 807.77
#2011-03-09| 808.83
#2011-03-10| 798.71
#2011-03-11| 799.61
#2011-03-14| 794.14
#2011-03-15| 779.80
#2011-03-16| 769.48
#2011-03-17| 779.43
#2011-03-18| 783.69
#2011-03-21| 789.63
#2011-03-22| 791.57
#2011-03-23| 790.46
#2011-03-24| 798.99
#2011-03-25| 801.36
#2011-03-28| 800.14
#2011-03-29| 803.12
#2011-03-30| 810.98
#2011-03-31| 811.93
#2011-04-01| 815.22
#2011-04-04| 821.10
#2011-04-05| 820.29
#2011-04-06| 822.97
#2011-04-07| 822.18
#2011-04-08| 824.99
#2011-04-11| 827.45
#2011-04-12| 825.91
#2011-04-13| 827.93
#2011-04-14| 830.14
#2011-04-15| 836.13
#2011-04-18| 825.25
#2011-04-19| 831.88
#2011-04-20| 844.32
#2011-04-21| 847.94
#2011-04-22| .
#2011-04-25| 846.52
#2011-04-26| 852.53
#2011-04-27| 859.76
#2011-04-28| 867.86
#2011-04-29| 868.77
#2011-05-02| 875.77
#2011-05-03| 872.65
#2011-05-04| 871.94
#2011-05-05| 865.81
#2011-05-06| 871.84
#2011-05-09| 872.44
#2011-05-10| 877.76
#2011-05-11| 877.52
#2011-05-12| 882.13
#2011-05-13| 881.25
#2011-05-16| 881.71
#2011-05-17| 876.43
#2011-05-18| 884.35
#2011-05-19| 884.65
#2011-05-20| 879.68
#2011-05-23| 868.55
#2011-05-24| 868.83
#2011-05-25| 871.16
#2011-05-26| 874.33
#2011-05-27| 879.30
#2011-05-30| .
#2011-05-31| 890.57
#2011-06-01| 881.98
#2011-06-02| 877.83
#2011-06-03| 872.93
#2011-06-06| 867.97
#2011-06-07| 870.49
#2011-06-08| 866.63
#2011-06-09| 870.07
#2011-06-10| 855.08
#2011-06-13| 858.31
#2011-06-14| 865.98
#2011-06-15| 854.15
#2011-06-16| 850.08
#2011-06-17| 852.47
#2011-06-20| 856.43
#2011-06-21| 862.24
#2011-06-22| 859.87
#2011-06-23| 853.71
#2011-06-24| 848.76
#2011-06-27| 852.45
#2011-06-28| 862.99
#2011-06-29| 868.29
#2011-06-30| 873.86
#2011-07-01| 880.50
#2011-07-04| .
#2011-07-05| 881.76
#2011-07-06| 882.91
#2011-07-07| 884.10
#2011-07-08| 882.63
#2011-07-11| 869.30
#2011-07-12| 869.45
#2011-07-13| 876.87
#2011-07-14| 874.27
#2011-07-15| 873.63
#2011-07-18| 864.87
#2011-07-19| 874.08
#2011-07-20| 873.85
#2011-07-21| 885.74
#2011-07-22| 885.74
#2011-07-25| 880.89
#2011-07-26| 877.55
#2011-07-27| 863.99
#2011-07-28| 861.76
#2011-07-29| 858.36
#2011-08-01| 846.23
#2011-08-02| 828.49
#2011-08-03| 825.79
#2011-08-04| 793.04
#2011-08-05| 788.15
#2011-08-08| 751.75
#2011-08-09| 773.58
#2011-08-10| 747.52
#2011-08-11| 770.93
#2011-08-12| 782.63
#2011-08-15| 797.12
#2011-08-16| 796.06
#2011-08-17| 799.53
#2011-08-18| 773.12
#2011-08-19| 769.96
#2011-08-22| 773.83
#2011-08-23| 792.66
#2011-08-24| 799.83
#2011-08-25| 785.72
#2011-08-26| 791.65
#2011-08-29| 808.93
#2011-08-30| 811.41
#2011-08-31| 821.09
#2011-09-01| 818.18
#2011-09-02| 801.71
#2011-09-05| .
#2011-09-06| 791.09
#2011-09-07| 809.64
#2011-09-08| 804.41
#2011-09-09| 782.06
#2011-09-12| 775.35
#2011-09-13| 782.48
#2011-09-14| 788.69
#2011-09-15| 798.98
#2011-09-16| 801.47
#2011-09-19| 791.46
#2011-09-20| 799.98
#2011-09-21| 785.39
#2011-09-22| 764.37
#2011-09-23| 767.91
#2011-09-26| 777.85
#2011-09-27| 794.21
#2011-09-28| 784.34
#2011-09-29| 789.55
#2011-09-30| 779.78
#2011-10-03| 760.95
#2011-10-04| 762.59
#2011-10-05| 771.97
#2011-10-06| 783.17
#2011-10-07| 784.38
#2011-10-10| 800.81
#2011-10-11| 798.14
#2011-10-12| 801.87
#2011-10-13| 799.22
#2011-10-14| 806.16
#2011-10-17| 794.71
#2011-10-18| 796.99
#2011-10-19| 797.57
#2011-10-20| 796.49
#2011-10-21| 812.37
#2011-10-24| 820.22
#2011-10-25| 806.82
#2011-10-26| 812.91
#2011-10-27| 832.85
#2011-10-28| 837.41
#2011-10-31| 821.01
#2011-11-01| 800.11
#2011-11-02| 804.26
#2011-11-03| 813.74
#2011-11-04| 810.44
#2011-11-07| 812.28
#2011-11-08| 819.57
#2011-11-09| 800.35
#2011-11-10| 804.11
#2011-11-11| 818.78
#2011-11-14| 813.92
#2011-11-15| 813.57
#2011-11-16| 805.14
#2011-11-17| 798.28
#2011-11-18| 795.24
#2011-11-21| 781.77
#2011-11-22| 781.65
#2011-11-23| 770.71
#2011-11-24| .
#2011-11-25| 765.10
#2011-11-28| 785.74
#2011-11-29| 790.32
#2011-11-30| 818.42
#2011-12-01| 818.55
#2011-12-02| 813.15
#2011-12-05| 815.38
#2011-12-06| 817.29
#2011-12-07| 821.69
#2011-12-08| 812.32
#2011-12-09| 821.16
#2011-12-12| 812.72
#2011-12-13| 812.11
#2011-12-14| 805.82
#2011-12-15| 816.71
#2011-12-16| 817.66
#2011-12-19| 816.55
#2011-12-20| 830.72
#2011-12-21| 833.23
#2011-12-22| 837.47
#2011-12-23| 842.99
#2011-12-26| .
#2011-12-27| 844.77
#2011-12-28| 836.95
#2011-12-29| 842.62
#2011-12-30| 845.39
#2012-01-02| .
#2012-01-03| 857.01
#2012-01-04| 851.44
#2012-01-05| 850.65
#2012-01-06| 851.24
#2012-01-09| 851.55
#2012-01-10| 858.51
#2012-01-11| 857.23
#2012-01-12| 859.01
#2012-01-13| 853.94
#2012-01-16| .
#2012-01-17| 862.08
#2012-01-18| 867.70
#2012-01-19| 868.31
#2012-01-20| 865.31
#2012-01-23| 864.40
#2012-01-24| 864.41
#2012-01-25| 866.68
#2012-01-26| 869.21
#2012-01-27| 867.17
#2012-01-30| 865.76
#2012-01-31| 866.77
#2012-02-01| 877.52
#2012-02-02| 875.63
#2012-02-03| 880.52
#2012-02-06| 878.55
#2012-02-07| 882.96
#2012-02-08| 880.82
#2012-02-09| 879.92
#2012-02-10| 875.78
#2012-02-13| 884.43
#2012-02-14| 882.51
#2012-02-15| 883.58
#2012-02-16| 886.01
#2012-02-17| 884.60
#2012-02-20| .
#2012-02-21| 881.94
#2012-02-22| 880.18
#2012-02-23| 885.25
#2012-02-24| 888.93
#2012-02-27| 888.68
#2012-02-28| 891.68
#2012-02-29| 886.82
#2012-03-01| 890.40
#2012-03-02| 886.77
#2012-03-05| 888.06
#2012-03-06| 874.14
#2012-03-07| 877.13
#2012-03-08| 889.06
#2012-03-09| 891.50
#2012-03-12| 890.79
#2012-03-13| 900.73
#2012-03-14| 897.36
#2012-03-15| 900.19
#2012-03-16| 902.19
#2012-03-19| 905.13
#2012-03-20| 900.81
#2012-03-21| 900.19
#2012-03-22| 898.42
#2012-03-23| 899.92
#2012-03-26| 912.94
#2012-03-27| 913.28
#2012-03-28| 911.66
#2012-03-29| 910.58
#2012-03-30| 915.99
#2012-04-02| 923.97
#2012-04-03| 924.10
#2012-04-04| 910.91
#2012-04-05| 909.96
#2012-04-06| .
#2012-04-09| 901.85
#2012-04-10| 891.11
#2012-04-11| 892.84
#2012-04-12| 899.49
#2012-04-13| 890.86
#2012-04-16| 893.19
#2012-04-17| 905.52
#2012-04-18| 905.20
#2012-04-19| 907.67
#2012-04-20| 914.94
#2012-04-23| 906.08
#2012-04-24| 910.37
#2012-04-25| 916.46
#2012-04-26| 917.64
#2012-04-27| 919.54
#2012-04-30| 918.63
#2012-05-01| 920.20
#2012-05-02| 919.58
#2012-05-03| 917.02
#2012-05-04| 907.22
#2012-05-07| 906.66
#2012-05-08| 905.06
#2012-05-09| 897.71
#2012-05-10| 902.30
#2012-05-11| 903.71
#2012-05-14| 895.29
#2012-05-15| 890.31
#2012-05-16| 890.00
#2012-05-17| 881.31
#2012-05-18| 874.02
#2012-05-21| 882.31
#2012-05-22| 883.38
#2012-05-23| 872.98
#2012-05-24| 880.21
#2012-05-25| 881.45
#2012-05-28| .
#2012-05-29| 884.41
#2012-05-30| 875.24
#2012-05-31| 873.97
#2012-06-01| 859.51
#2012-06-04| 861.53
#2012-06-05| 865.17
#2012-06-06| 877.47
#2012-06-07| 880.01
#2012-06-08| 882.90
#2012-06-11| 878.99
#2012-06-12| 884.57
#2012-06-13| 887.43
#2012-06-14| 894.58
#2012-06-15| 898.89
#2012-06-18| 903.44
#2012-06-19| 915.77
#2012-06-20| 915.33
#2012-06-21| 906.49
#2012-06-22| 911.73
#2012-06-25| 902.64
#2012-06-26| 905.48
#2012-06-27| 913.58
#2012-06-28| 910.19
#2012-06-29| 930.04
#2012-07-02| 934.74
#2012-07-03| 938.02
#2012-07-04| .
#2012-07-05| 931.41
#2012-07-06| 925.72
#2012-07-09| 930.51
#2012-07-10| 925.45
#2012-07-11| 924.64
#2012-07-12| 923.33
#2012-07-13| 932.91
#2012-07-16| 936.14
#2012-07-17| 944.23
#2012-07-18| 950.92
#2012-07-19| 953.25
#2012-07-20| 940.67
#2012-07-23| 927.97
#2012-07-24| 919.90
#2012-07-25| 922.88
#2012-07-26| 935.53
#2012-07-27| 953.24
#2012-07-30| 950.51
#2012-07-31| 947.81
#2012-08-01| 946.71
#2012-08-02| 937.80
#2012-08-03| 950.52
#2012-08-06| 951.91
#2012-08-07| 952.67
#2012-08-08| 953.17
#2012-08-09| 952.52
#2012-08-10| 954.43
#2012-08-13| 952.99
#2012-08-14| 957.81
#2012-08-15| 961.09
#2012-08-16| 960.86
#2012-08-17| 955.13
#2012-08-20| 957.28
#2012-08-21| 958.21
#2012-08-22| 955.99
#2012-08-23| 957.06
#2012-08-24| 962.48
#2012-08-27| 963.33
#2012-08-28| 961.91
#2012-08-29| 962.53
#2012-08-30| 958.68
#2012-08-31| 962.54
#2012-09-03| .
#2012-09-04| 963.48
#2012-09-05| 967.40
#2012-09-06| 981.42
#2012-09-07| 982.70
#2012-09-10| 977.66
#2012-09-11| 981.12
#2012-09-12| 981.68
#2012-09-13| 989.32
#2012-09-14| 989.82
#2012-09-17| 991.94
#2012-09-18| 993.76
#2012-09-19| 996.75
#2012-09-20| 997.30
#2012-09-21|1004.12
#2012-09-24|1003.77
#2012-09-25|1005.07
#2012-09-26| 996.32
#2012-09-27|1004.38
#2012-09-28| 998.93
#2012-10-01|1007.76
#2012-10-02|1011.26
#2012-10-03|1013.92
#2012-10-04|1020.41
#2012-10-05|1024.17
#2012-10-08|1020.28
#2012-10-09|1008.44
#2012-10-10|1001.46
#2012-10-11|1003.40
#2012-10-12|1002.44
#2012-10-15|1012.05
#2012-10-16|1023.73
#2012-10-17|1027.24
#2012-10-18|1027.21
#2012-10-19|1013.32
#2012-10-22|1011.74
#2012-10-23| 995.08
#2012-10-24| 995.41
#2012-10-25|1001.30
#2012-10-26| 997.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.78
#2012-11-01| 997.36
#2012-11-02| 991.35
#2012-11-05| 991.72
#2012-11-06| 991.99
#2012-11-07| 976.72
#2012-11-08| 968.04
#2012-11-09| 973.52
#2012-11-12| 974.83
#2012-11-13| 973.13
#2012-11-14| 963.10
#2012-11-15| 957.71
#2012-11-16| 960.08
#2012-11-19| 973.17
#2012-11-20| 977.00
#2012-11-21| 978.31
#2012-11-22| .
#2012-11-23| 991.81
#2012-11-26| 988.04
#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|1005.05
#2012-12-06|1005.80
#2012-12-07|1007.55
#2012-12-10|1012.62
#2012-12-11|1022.46
#2012-12-12|1020.15
#2012-12-13|1012.86
#2012-12-14|1010.07
#2012-12-17|1014.60
#2012-12-18|1022.49
#2012-12-19|1016.88
#2012-12-20|1016.62
#2012-12-21|1010.96
#2012-12-24|1008.48
#2012-12-25|1008.47
#2012-12-26|1005.29
#2012-12-27|1003.88
#2012-12-28| 995.24
#2012-12-31|1003.18
#2013-01-01|1003.28
#2013-01-02|1019.56
#2013-01-03|1020.94
#2013-01-04|1025.42
#2013-01-07|1028.91
#2013-01-08|1031.71
#2013-01-09|1039.83
#2013-01-10|1047.28
#2013-01-11|1049.28
#2013-01-14|1049.56
#2013-01-15|1050.14
#2013-01-16|1048.33
#2013-01-17|1056.74
#2013-01-18|1054.61
#2013-01-21|1055.37
#2013-01-22|1058.04
#2013-01-23|1060.47
#2013-01-24|1067.30
#2013-01-25|1076.34
#2013-01-28|1072.79
#2013-01-29|1080.01
#2013-01-30|1079.97
#2013-01-31|1078.01
#2013-02-01|1087.43
#2013-02-04|1074.73
#2013-02-05|1083.77
#2013-02-06|1084.14
#2013-02-07|1074.82
#2013-02-08|1084.02
#2013-02-11|1078.91
#2013-02-12|1082.11
#2013-02-13|1083.17
#2013-02-14|1080.60
#2013-02-15|1081.69
#2013-02-18|1081.98
#2013-02-19|1089.32
#2013-02-20|1086.26
#2013-02-21|1074.51
#2013-02-22|1082.49
#2013-02-25|1077.32
#2013-02-26|1073.99
#2013-02-27|1083.51
#2013-02-28|1087.79
#2013-03-01|1090.42
#2013-03-04|1097.56
#2013-03-05|1108.83
#2013-03-06|1111.47
#2013-03-07|1113.41
#2013-03-08|1114.59
#2013-03-11|1119.25
#2013-03-12|1123.37
#2013-03-13|1120.23
#2013-03-14|1125.96
#2013-03-15|1128.73
#2013-03-18|1119.45
#2013-03-19|1121.58
#2013-03-20|1130.66
#2013-03-21|1126.66
#2013-03-22|1132.92
#2013-03-25|1130.04
#2013-03-26|1139.86
#2013-03-27|1141.59
#2013-03-28|1152.38
#2013-03-29|1152.43
#2013-04-01|1151.33
#2013-04-02|1163.39
#2013-04-03|1159.60
#2013-04-04|1158.92
#2013-04-05|1153.42
#2013-04-08|1158.02
#2013-04-09|1160.55
#2013-04-10|1176.87
#2013-04-11|1188.86
#2013-04-12|1188.05
#2013-04-15|1178.65
#2013-04-16|1187.44
#2013-04-17|1178.12
#2013-04-18|1172.17
#2013-04-19|1186.44
#2013-04-22|1188.87
#2013-04-23|1200.59
#2013-04-24|1190.34
#2013-04-25|1194.90
#2013-04-26|1195.04
#2013-04-29|1202.18
#2013-04-30|1198.37
#2013-05-01|1188.02
#2013-05-02|1192.75
#2013-05-03|1198.42
#2013-05-06|1192.72
#2013-05-07|1196.87
#2013-05-08|1205.74
#2013-05-09|1202.72
#2013-05-10|1210.14
#2013-05-13|1216.80
#2013-05-14|1226.17
#2013-05-15|1229.75
#2013-05-16|1221.62
#2013-05-17|1221.02
#2013-05-20|1217.83
#2013-05-21|1226.41
#2013-05-22|1228.70
#2013-05-23|1221.58
#2013-05-24|1223.23
#2013-05-27|1222.74
#2013-05-28|1229.77
#2013-05-29|1214.75
#2013-05-30|1220.88
#2013-05-31|1198.90
#2013-06-03|1198.93
#2013-06-04|1195.20
#2013-06-05|1181.51
#2013-06-06|1189.12
#2013-06-07|1202.07
#2013-06-10|1206.29
#2013-06-11|1204.55
#2013-06-12|1200.78
#2013-06-13|1206.69
#2013-06-14|1206.61
#2013-06-17|1212.98
#2013-06-18|1216.53
#2013-06-19|1206.34
#2013-06-20|1166.80
#2013-06-21|1172.04
#2013-06-24|1159.17
#2013-06-25|1165.24
#2013-06-26|1181.69
#2013-06-27|1191.27
#2013-06-28|1185.97
#2013-07-01|1194.86
#2013-07-02|1193.94
#2013-07-03|1189.79
#2013-07-04|1195.09
#2013-07-05|1200.44
#2013-07-08|1207.95
#2013-07-09|1211.07
#2013-07-10|1220.62
#2013-07-11|1236.34
#2013-07-12|1243.56
#2013-07-15|1243.17
#2013-07-16|1238.10
#2013-07-17|1239.18
#2013-07-18|1242.69
#2013-07-19|1251.56
#2013-07-22|1257.25
#2013-07-23|1254.08
#2013-07-24|1253.62
#2013-07-25|1257.26
#2013-07-26|1259.57
#2013-07-29|1255.92
#2013-07-30|1255.23
#2013-07-31|1255.27
#2013-08-01|1261.74
#2013-08-02|1266.93
#2013-08-05|1264.99
#2013-08-06|1264.00
#2013-08-07|1262.64
#2013-08-08|1265.36
#2013-08-09|1263.89
#2013-08-12|1259.75
#2013-08-13|1262.83
#2013-08-14|1259.55
#2013-08-15|1240.36
#2013-08-16|1238.07
#2013-08-19|1240.23
#2013-08-20|1245.45
#2013-08-21|1238.44
#2013-08-22|1243.61
#2013-08-23|1248.08
#2013-08-26|1251.56
#2013-08-27|1233.87
#2013-08-28|1230.76
#2013-08-29|1231.52
#2013-08-30|1223.82
#2013-09-02|1230.63
#2013-09-03|1232.46
#2013-09-04|1243.41
#2013-09-05|1242.40
#2013-09-06|1244.66
#2013-09-09|1252.60
#2013-09-10|1259.11
#2013-09-11|1266.31
#2013-09-12|1263.68
#2013-09-13|1264.26
#2013-09-16|1273.84
#2013-09-17|1273.39
#2013-09-18|1280.09
#2013-09-19|1284.78
#2013-09-20|1283.29
#2013-09-23|1276.24
#2013-09-24|1272.77
#2013-09-25|1266.85
#2013-09-26|1271.45
#2013-09-27|1273.68
#2013-09-30|1270.80
#2013-10-01|1282.73
#2013-10-02|1278.61
#2013-10-03|1272.14
#2013-10-04|1277.65
#2013-10-07|1266.13
#2013-10-08|1248.51
#2013-10-09|1239.98
#2013-10-10|1262.56
#2013-10-11|1271.27
#2013-10-14|1278.71
#2013-10-15|1272.82
#2013-10-16|1289.22
#2013-10-17|1302.85
#2013-10-18|1301.88
#2013-10-21|1298.80
#2013-10-22|1312.99
#2013-10-23|1312.91
#2013-10-24|1315.70
#2013-10-25|1314.92
#2013-10-28|1320.16
#2013-10-29|1324.66
#2013-10-30|1319.84
#2013-10-31|1310.89
#2013-11-01|1310.89
#2013-11-04|1313.35
#2013-11-05|1311.82
#2013-11-06|1311.03
#2013-11-07|1298.28
#2013-11-08|1311.55
#2013-11-11|1317.83
#2013-11-12|1318.09
#2013-11-13|1321.46
#2013-11-14|1332.36
#2013-11-15|1339.26
#2013-11-18|1337.44
#2013-11-19|1336.20
#2013-11-20|1338.73
#2013-11-21|1344.67
#2013-11-22|1356.59
#2013-11-25|1361.55
#2013-11-26|1358.94
#2013-11-27|1359.71
#2013-11-28|1362.55
#2013-11-29|1363.46
#2013-12-02|1363.47
#2013-12-03|1353.46
#2013-12-04|1344.26
#2013-12-05|1344.04
#2013-12-06|1356.19
#2013-12-09|1356.85
#2013-12-10|1351.32
#2013-12-11|1334.74
#2013-12-12|1324.33
#2013-12-13|1323.70
#2013-12-16|1328.91
#2013-12-17|1321.12
#2013-12-18|1344.92
#2013-12-19|1347.84
#2013-12-20|1355.36
#2013-12-23|1362.34
#2013-12-24|1361.00
#2013-12-25|1361.07
#2013-12-26|1367.89
#2013-12-27|1373.37
#2013-12-30|1377.17
#2013-12-31|1377.17
#2014-01-01|1377.27
#2014-01-02|1367.39
#2014-01-03|1372.24
#2014-01-06|1368.70
#2014-01-07|1379.71
#2014-01-08|1390.26
#2014-01-09|1397.94
#2014-01-10|1409.23
#2014-01-13|1402.41
#2014-01-14|1414.13
#2014-01-15|1415.15
#2014-01-16|1421.13
#2014-01-17|1421.14
#2014-01-20|1421.94
#2014-01-21|1428.29
#2014-01-22|1429.79
#2014-01-23|1424.69
#2014-01-24|1393.38
#2014-01-27|1377.96
#2014-01-28|1390.85
#2014-01-29|1383.98
#2014-01-30|1402.50
#2014-01-31|1393.28
#2014-02-03|1372.85
#2014-02-04|1374.63
#2014-02-05|1373.25
#2014-02-06|1379.23
#2014-02-07|1402.80
#2014-02-10|1415.97
#2014-02-11|1430.86
#2014-02-12|1432.32
#2014-02-13|1443.63
#2014-02-14|1450.35
#2014-02-17|1452.18
#2014-02-18|1466.36
#2014-02-19|1460.89
#2014-02-20|1468.46
#2014-02-21|1473.65
#2014-02-24|1483.95
#2014-02-25|1486.26
#2014-02-26|1485.24
#2014-02-27|1491.31
#2014-02-28|1490.76
#2014-03-03|1472.17
#2014-03-04|1498.33
#2014-03-05|1496.25
#2014-03-06|1491.51
#2014-03-07|1485.57
#2014-03-10|1487.84
#2014-03-11|1485.21
#2014-03-12|1480.84
#2014-03-13|1464.42
#2014-03-14|1455.17
#2014-03-17|1465.86
#2014-03-18|1483.17
#2014-03-19|1481.16
#2014-03-20|1473.69
#2014-03-21|1459.24
#2014-03-24|1438.38
#2014-03-25|1448.83
#2014-03-26|1449.55
#2014-03-27|1449.24
#2014-03-28|1446.05
#2014-03-31|1463.46
#2014-04-01|1469.85
#2014-04-02|1473.27
#2014-04-03|1465.71
#2014-04-04|1447.74
#2014-04-07|1432.93
#2014-04-08|1425.42
#2014-04-09|1447.73
#2014-04-10|1417.79
#2014-04-11|1397.31
#2014-04-14|1399.60
#2014-04-15|1406.21
#2014-04-16|1417.02
#2014-04-17|1418.73
#2014-04-18|1418.44
#2014-04-21|1429.19
#2014-04-22|1453.34
#2014-04-23|1449.65
#2014-04-24|1446.87
#2014-04-25|1438.98
#2014-04-28|1447.60
#2014-04-29|1455.62
#2014-04-30|1460.74
#2014-05-01|1467.04
#2014-05-02|1458.92
#2014-05-05|1464.76
#2014-05-06|1456.33
#2014-05-07|1455.35
#2014-05-08|1451.21
#2014-05-09|1454.55
#2014-05-12|1466.68
#2014-05-13|1467.98
#2014-05-14|1470.52
#2014-05-15|1461.53
#2014-05-16|1464.68
#2014-05-19|1466.23
#2014-05-20|1458.44
#2014-05-21|1467.24
#2014-05-22|1475.47
#2014-05-23|1478.13
#2014-05-26|1480.19
#2014-05-27|1485.36
#2014-05-28|1479.90
#2014-05-29|1487.50
#2014-05-30|1488.90
#2014-06-02|1491.81
#2014-06-03|1492.15
#2014-06-04|1497.13
#2014-06-05|1500.61
#2014-06-06|1502.33
#2014-06-09|1500.29
#2014-06-10|1506.33
#2014-06-11|1505.72
#2014-06-12|1501.67
#2014-06-13|1499.66
#2014-06-16|1503.78
#2014-06-17|1504.41
#2014-06-18|1512.87
#2014-06-19|1522.73
#2014-06-20|1534.25
#2014-06-23|1526.77
#2014-06-24|1525.24
#2014-06-25|1532.57
#2014-06-26|1532.47
#2014-06-27|1534.41
#2014-06-30|1533.91
#2014-07-01|1549.42
#2014-07-02|1556.61
#2014-07-03|1562.23
#2014-07-04|1561.34
#2014-07-07|1548.70
#2014-07-08|1533.70
#2014-07-09|1536.89
#2014-07-10|1532.72
#2014-07-11|1536.08
#2014-07-14|1544.56
#2014-07-15|1531.83
#2014-07-16|1530.06
#2014-07-17|1513.91
#2014-07-18|1529.27
#2014-07-21|1526.78
#2014-07-22|1537.90
#2014-07-23|1545.83
#2014-07-24|1542.52
#2014-07-25|1534.84
#2014-07-28|1533.82
#2014-07-29|1536.16
#2014-07-30|1541.59
#2014-07-31|1518.19
#2014-08-01|1515.08
#2014-08-04|1519.54
#2014-08-05|1513.08
#2014-08-06|1505.60
#2014-08-07|1490.42
#2014-08-08|1498.16
#2014-08-11|1502.49
#2014-08-12|1500.39
#2014-08-13|1515.94
#2014-08-14|1530.29
#2014-08-15|1528.53
#2014-08-18|1543.42
#2014-08-19|1552.51
#2014-08-20|1552.51
#2014-08-21|1556.12
#2014-08-22|1555.39
#2014-08-25|1566.54
#2014-08-26|1576.02
#2014-08-27|1577.93
#2014-08-28|1574.24
#2014-08-29|1581.27
#2014-09-01|1584.28
#2014-09-02|1582.45
#2014-09-03|1587.37
#2014-09-04|1576.80
#2014-09-05|1578.43
#2014-09-08|1581.36
#2014-09-09|1577.62
#2014-09-10|1585.80
#2014-09-11|1586.54
#2014-09-12|1579.19
#2014-09-15|1575.07
#2014-09-16|1586.80
#2014-09-17|1592.51
#2014-09-18|1602.36
#2014-09-19|1601.11
#2014-09-22|1592.71
#2014-09-23|1582.95
#2014-09-24|1601.88
#2014-09-25|1584.15
#2014-09-26|1585.71
#2014-09-29|1586.24
#2014-09-30|1579.70
#2014-10-01|1565.75
#2014-10-02|1556.78
#2014-10-03|1574.02
#2014-10-06|1571.96
#2014-10-07|1548.39
#2014-10-08|1569.51
#2014-10-09|1548.22
#2014-10-10|1530.41
#2014-10-13|1508.63
#2014-10-14|1498.54
#2014-10-15|1483.65
#2014-10-16|1478.89
#2014-10-17|1501.94
#2014-10-20|1517.63
#2014-10-21|1546.98
#2014-10-22|1549.22
#2014-10-23|1569.85
#2014-10-24|1586.50
#2014-10-27|1589.10
#2014-10-28|1596.23
#2014-10-29|1596.68
#2014-10-30|1616.51
#2014-10-31|1623.71
#2014-11-03|1617.44
#2014-11-04|1622.30
#2014-11-05|1621.58
#2014-11-06|1625.72
#2014-11-07|1609.92
#2014-11-10|1624.37
#2014-11-11|1631.18
#2014-11-12|1631.15
#2014-11-13|1632.08
#2014-11-14|1619.22
#2014-11-17|1623.44
#2014-11-18|1648.03
#2014-11-19|1642.22
#2014-11-20|1638.23
#2014-11-21|1642.97
#2014-11-24|1648.91
#2014-11-25|1649.13
#2014-11-26|1660.39
#2014-11-27|1663.89
#2014-11-28|1669.05
#2014-12-01|1666.42
#2014-12-02|1675.97
#2014-12-03|1678.34
#2014-12-04|1676.39
#2014-12-05|1684.39
#2014-12-08|1688.46
#2014-12-09|1682.36
#2014-12-10|1661.39
#2014-12-11|1666.47
#2014-12-12|1644.61
#2014-12-15|1620.94
#2014-12-16|1614.86
#2014-12-17|1633.00
#2014-12-18|1672.49
#2014-12-19|1675.00
#2014-12-22|1666.32
#2014-12-23|1632.22
#2014-12-24|1641.05
#2014-12-25|1640.85
#2014-12-26|1650.39
#2014-12-29|1656.17
#2014-12-30|1647.79
#2014-12-31|1637.11
#2015-01-01|1637.18
#2015-01-02|1638.44
#2015-01-05|1630.09
#2015-01-06|1620.51
#2015-01-07|1643.92
#2015-01-08|1678.88
#2015-01-09|1671.25
#2015-01-12|1674.11
#2015-01-13|1675.49
#2015-01-14|1672.14
#2015-01-15|1664.59
#2015-01-16|1686.68
#2015-01-19|1693.42
#2015-01-20|1695.80
#2015-01-21|1692.01
#2015-01-22|1698.29
#2015-01-23|1696.98
#2015-01-26|1705.58
#2015-01-27|1704.38
#2015-01-28|1685.63
#2015-01-29|1694.94
#2015-01-30|1674.07
#2015-02-02|1678.26
#2015-02-03|1681.74
#2015-02-04|1673.55
#2015-02-05|1692.23
#2015-02-06|1681.78
#2015-02-09|1670.74
#2015-02-10|1688.50
#2015-02-11|1686.92
#2015-02-12|1695.83
#2015-02-13|1706.58
#2015-02-16|1706.49
#2015-02-17|1715.21
#2015-02-18|1719.92
#2015-02-19|1726.59
#2015-02-20|1740.01
#2015-02-23|1753.13
#2015-02-24|1751.02
#2015-02-25|1754.81
#2015-02-26|1757.78
#2015-02-27|1753.20
#2015-03-02|1762.03
#2015-03-03|1751.03
#2015-03-04|1756.48
#2015-03-05|1766.48
#2015-03-06|1740.81
#2015-03-09|1743.39
#2015-03-10|1725.00
#2015-03-11|1725.47
#2015-03-12|1747.81
#2015-03-13|1746.65
#2015-03-16|1777.95
#2015-03-17|1774.34
#2015-03-18|1794.51
#2015-03-19|1807.99
#2015-03-20|1825.36
#2015-03-23|1825.06
#2015-03-24|1816.68
#2015-03-25|1784.90
#2015-03-26|1771.86
#2015-03-27|1787.30
#2015-03-30|1803.02
#2015-03-31|1778.69
#2015-04-01|1766.08
#2015-04-02|1773.34
#2015-04-03|1776.03
#2015-04-06|1781.09
#2015-04-07|1786.85
#2015-04-08|1800.08
#2015-04-09|1809.93
#2015-04-10|1824.39
#2015-04-13|1818.38
#2015-04-14|1823.21
#2015-04-15|1821.93
#2015-04-16|1824.02
#2015-04-17|1807.01
#2015-04-20|1815.49
#2015-04-21|1831.21
#2015-04-22|1831.91
#2015-04-23|1839.11
#2015-04-24|1837.45
#2015-04-27|1814.32
#2015-04-28|1808.80
#2015-04-29|1795.29
#2015-04-30|1774.36
#2015-05-01|1790.78
#2015-05-04|1799.08
#2015-05-05|1778.53
#2015-05-06|1778.47
#2015-05-07|1777.46
#2015-05-08|1805.86
#2015-05-11|1806.62
#2015-05-12|1799.41
#2015-05-13|1802.45
#2015-05-14|1821.51
#2015-05-15|1827.51
#2015-05-18|1837.78
#2015-05-19|1841.17
#2015-05-20|1844.55
#2015-05-21|1850.70
#2015-05-22|1844.79
#2015-05-25|1843.25
#2015-05-26|1822.92
#2015-05-27|1842.15
#2015-05-28|1844.98
#2015-05-29|1835.62
#2015-06-01|1840.85
#2015-06-02|1836.62
#2015-06-03|1842.91
#2015-06-04|1830.15
#2015-06-05|1820.52
#2015-06-08|1813.89
#2015-06-09|1809.75
#2015-06-10|1834.17
#2015-06-11|1842.85
#2015-06-12|1826.59
#2015-06-15|1817.41
#2015-06-16|1826.25
#2015-06-17|1824.79
#2015-06-18|1852.84
#2015-06-19|1848.40
#2015-06-22|1872.93
#2015-06-23|1873.57
#2015-06-24|1858.67
#2015-06-25|1863.05
#2015-06-26|1856.23
#2015-06-29|1816.29
#2015-06-30|1821.96
#2015-07-01|1835.60
#2015-07-02|1834.93
#2015-07-03|1832.13
#2015-07-06|1828.40
#2015-07-07|1827.37
#2015-07-08|1809.90
#2015-07-09|1824.78
#2015-07-10|1855.57
#2015-07-13|1872.70
#2015-07-14|1892.94
#2015-07-15|1893.60
#2015-07-16|1906.42
#2015-07-17|1902.31
#2015-07-20|1907.43
#2015-07-21|1900.25
#2015-07-22|1895.67
#2015-07-23|1900.55
#2015-07-24|1864.72
#2015-07-27|1859.83
#2015-07-28|1882.89
#2015-07-29|1891.41
#2015-07-30|1884.68
#2015-07-31|1900.21
#2015-08-03|1901.66
#2015-08-04|1902.19
#2015-08-05|1914.05
#2015-08-06|1879.28
#2015-08-07|1867.73
#2015-08-10|1884.33
#2015-08-11|1870.01
#2015-08-12|1865.04
#2015-08-13|1866.22
#2015-08-14|1867.94
#2015-08-17|1886.05
#2015-08-18|1884.61
#2015-08-19|1869.85
#2015-08-20|1831.79
#2015-08-21|1781.20
#2015-08-24|1716.89
#2015-08-25|1710.00
#2015-08-26|1751.04
#2015-08-27|1786.77
#2015-08-28|1786.03
#2015-08-31|1762.41
#2015-09-01|1715.72
#2015-09-02|1742.83
#2015-09-03|1740.66
#2015-09-04|1720.78
#2015-09-07|1723.53
#2015-09-08|1756.04
#2015-09-09|1746.64
#2015-09-10|1753.13
#2015-09-11|1762.52
#2015-09-14|1755.61
#2015-09-15|1773.34
#2015-09-16|1782.79
#2015-09-17|1794.17
#2015-09-18|1778.65
#2015-09-21|1755.21
#2015-09-22|1725.51
#2015-09-23|1724.38
#2015-09-24|1705.31
#2015-09-25|1678.39
#2015-09-28|1620.96
#2015-09-29|1610.82
#2015-09-30|1647.41
#2015-10-01|1657.66
#2015-10-02|1683.59
#2015-10-05|1693.90
#2015-10-06|1666.00
#2015-10-07|1670.31
#2015-10-08|1674.12
#2015-10-09|1684.73
#2015-10-12|1688.15
#2015-10-13|1669.68
#2015-10-14|1664.87
#2015-10-15|1702.39
#2015-10-16|1720.54
#2015-10-19|1724.07
#2015-10-20|1699.07
#2015-10-21|1680.41
#2015-10-22|1671.80
#2015-10-23|1703.63
#2015-10-26|1709.74
#2015-10-27|1728.01
#2015-10-28|1751.87
#2015-10-29|1747.12
#2015-10-30|1745.36
#2015-11-02|1770.39
#2015-11-03|1765.43
#2015-11-04|1761.78
#2015-11-05|1758.31
#2015-11-06|1750.00
#2015-11-09|1738.07
#2015-11-10|1743.37
#2015-11-11|1736.43
#2015-11-12|1709.66
#2015-11-13|1706.30
#2015-11-16|1716.74
#2015-11-17|1732.18
#2015-11-18|1754.60
#2015-11-19|1743.60
#2015-11-20|1754.15
#2015-11-23|1750.21
#2015-11-24|1748.97
#2015-11-25|1759.53
#2015-11-26|1764.94
#2015-11-27|1765.62
#2015-11-30|1746.89
#2015-12-01|1770.17
#2015-12-02|1760.93
#2015-12-03|1730.78
#2015-12-04|1754.56
#2015-12-07|1747.91
#2015-12-08|1746.77
#2015-12-09|1732.35
#2015-12-10|1739.73
#2015-12-11|1717.98
#2015-12-14|1715.21
#2015-12-15|1740.55
#2015-12-16|1763.32
#2015-12-17|1751.80
#2015-12-18|1735.72
#2015-12-21|1743.62
#2015-12-22|1751.55
#2015-12-23|1771.73
#2015-12-24|1774.80
#2015-12-25|1775.44
#2015-12-28|1770.84
#2015-12-29|1792.48
#2015-12-30|1786.25
#2015-12-31|1770.86
#2016-01-01|1770.86
#2016-01-04|1734.34
#2016-01-05|1742.18
#2016-01-06|1728.55
#2016-01-07|1695.62
#2016-01-08|1674.44
#2016-01-11|1649.69
#2016-01-12|1663.32
#2016-01-13|1633.47
#2016-01-14|1650.74
#2016-01-15|1628.51
#2016-01-18|1624.75
#2016-01-19|1627.01
#2016-01-20|1619.98
#2016-01-21|1614.72
#2016-01-22|1649.23
#2016-01-25|1644.46
#2016-01-26|1653.35
#2016-01-27|1640.28
#2016-01-28|1601.83
#2016-01-29|1623.52
#2016-02-01|1634.78
#2016-02-02|1616.16
#2016-02-03|1616.22
#2016-02-04|1605.30
#2016-02-05|1576.79
#2016-02-08|1547.22
#2016-02-09|1550.02
#2016-02-10|1560.38
#2016-02-11|1539.31
#2016-02-12|1551.82
#2016-02-15|1566.19
#2016-02-16|1584.69
#2016-02-17|1603.71
#2016-02-18|1602.24
#2016-02-19|1600.87
#2016-02-22|1618.12
#2016-02-23|1606.28
#2016-02-24|1604.67
#2016-02-25|1628.11
#2016-02-26|1627.36
#2016-02-29|1606.44
#2016-03-01|1633.22
#2016-03-02|1642.96
#2016-03-03|1636.47
#2016-03-04|1637.25
#2016-03-07|1648.12
#2016-03-08|1632.26
#2016-03-09|1631.64
#2016-03-10|1631.82
#2016-03-11|1660.54
#2016-03-14|1659.54
#2016-03-15|1629.97
#2016-03-16|1620.43
#2016-03-17|1614.58
#2016-03-18|1623.85
#2016-03-21|1629.02
#2016-03-22|1644.98
#2016-03-23|1632.69
#2016-03-24|1627.69
#2016-03-25|1627.54
#2016-03-28|1628.07
#2016-03-29|1642.82
#2016-03-30|1651.16
#2016-03-31|1652.87
#2016-04-01|1658.78
#2016-04-04|1678.33
#2016-04-05|1665.28
#2016-04-06|1705.68
#2016-04-07|1702.85
#2016-04-08|1700.69
#2016-04-11|1693.53
#2016-04-12|1701.24
#2016-04-13|1716.87
#2016-04-14|1724.85
#2016-04-15|1724.92
#2016-04-18|1737.20
#2016-04-19|1745.44
#2016-04-20|1747.64
#2016-04-21|1759.24
#2016-04-22|1757.84
#2016-04-25|1753.17
#2016-04-26|1744.22
#2016-04-27|1741.42
#2016-04-28|1736.61
#2016-04-29|1716.01
#2016-05-02|1720.87
#2016-05-03|1710.71
#2016-05-04|1688.94
#2016-05-05|1689.87
#2016-05-06|1682.41
#2016-05-09|1701.37
#2016-05-10|1715.68
#2016-05-11|1702.14
#2016-05-12|1689.86
#2016-05-13|1687.88
#2016-05-16|1703.59
#2016-05-17|1694.78
#2016-05-18|1697.96
#2016-05-19|1679.60
#2016-05-20|1698.84
#2016-05-23|1700.20
#2016-05-24|1722.09
#2016-05-25|1735.08
#2016-05-26|1735.21
#2016-05-27|1743.37
#2016-05-30|1744.71
#2016-05-31|1745.60
#2016-06-01|1749.96
#2016-06-02|1765.84
#2016-06-03|1767.17
#2016-06-06|1777.63
#2016-06-07|1773.46
#2016-06-08|1777.94
#2016-06-09|1768.64
#2016-06-10|1743.90
#2016-06-13|1724.72
#2016-06-14|1710.07
#2016-06-15|1707.73
#2016-06-16|1701.32
#2016-06-17|1694.28
#2016-06-20|1718.92
#2016-06-21|1718.12
#2016-06-22|1725.39
#2016-06-23|1744.47
#2016-06-24|1684.81
#2016-06-27|1662.61
#2016-06-28|1698.52
#2016-06-29|1738.55
#2016-06-30|1754.69
#2016-07-01|1767.46
#2016-07-04|1769.84
#2016-07-05|1761.45
#2016-07-06|1769.16
#2016-07-07|1774.66
#2016-07-08|1786.49
#2016-07-11|1792.51
#2016-07-12|1795.80
#2016-07-13|1796.17
#2016-07-14|1797.12
#2016-07-15|1794.40
#2016-07-18|1794.80
#2016-07-19|1790.03
#2016-07-20|1809.36
#2016-07-21|1808.91
#2016-07-22|1811.60
#2016-07-25|1809.89
#2016-07-26|1811.61
#2016-07-27|1813.76
#2016-07-28|1817.02
#2016-07-29|1833.49
#2016-08-01|1841.60
#2016-08-02|1834.48
#2016-08-03|1827.21
#2016-08-04|1824.49
#2016-08-05|1821.77
#2016-08-08|1804.63
#2016-08-09|1815.40
#2016-08-10|1805.67
#2016-08-11|1815.78
#2016-08-12|1814.89
#2016-08-15|1818.60
#2016-08-16|1803.20
#2016-08-17|1798.67
#2016-08-18|1799.12
#2016-08-19|1793.52
#2016-08-22|1801.97
#2016-08-23|1806.04
#2016-08-24|1783.91
#2016-08-25|1769.22
#2016-08-26|1772.05
#2016-08-29|1768.76
#2016-08-30|1765.57
#2016-08-31|1755.19
#2016-09-01|1751.69
#2016-09-02|1761.76
#2016-09-05|1763.10
#2016-09-06|1776.09
#2016-09-07|1779.08
#2016-09-08|1781.26
#2016-09-09|1745.44
#2016-09-12|1761.04
#2016-09-13|1746.33
#2016-09-14|1750.69
#2016-09-15|1764.27
#2016-09-16|1767.41
#2016-09-19|1769.14
#2016-09-20|1776.99
#2016-09-21|1789.97
#2016-09-22|1807.24
#2016-09-23|1800.06
#2016-09-26|1781.64
#2016-09-27|1791.10
#2016-09-28|1790.87
#2016-09-29|1762.53
#2016-09-30|1769.54
#2016-10-03|1768.90
#2016-10-04|1765.50
#2016-10-05|1767.89
#2016-10-06|1757.01
#2016-10-07|1755.99
#2016-10-10|1763.91
#2016-10-11|1728.00
#2016-10-12|1712.00
#2016-10-13|1712.25
#2016-10-14|1703.24
#2016-10-17|1695.75
#2016-10-18|1712.67
#2016-10-19|1709.29
#2016-10-20|1712.22
#2016-10-21|1697.64
#2016-10-24|1692.65
#2016-10-25|1681.03
#2016-10-26|1671.26
#2016-10-27|1672.88
#2016-10-28|1649.37
#2016-10-31|1641.28
#2016-11-01|1636.66
#2016-11-02|1628.88
#2016-11-03|1615.55
#2016-11-04|1618.39
#2016-11-07|1646.40
#2016-11-08|1648.39
#2016-11-09|1696.26
#2016-11-10|1712.07
#2016-11-11|1694.18
#2016-11-14|1684.78
#2016-11-15|1686.12
#2016-11-16|1679.14
#2016-11-17|1688.17
#2016-11-18|1667.84
#2016-11-21|1671.84
#2016-11-22|1645.43
#2016-11-23|1645.94
#2016-11-24|1648.71
#2016-11-25|1661.66
#2016-11-28|1648.70
#2016-11-29|1657.17
#2016-11-30|1640.49
#2016-12-01|1624.95
#2016-12-02|1629.70
#2016-12-05|1630.65
#2016-12-06|1636.24
#2016-12-07|1622.50
#2016-12-08|1619.06
#2016-12-09|1641.81
#2016-12-12|1647.80
#2016-12-13|1667.29
#2016-12-14|1660.21
#2016-12-15|1659.71
#2016-12-16|1663.87
#2016-12-19|1661.49
#2016-12-20|1660.14
#2016-12-21|1653.09
#2016-12-22|1654.66
#2016-12-23|1665.61
#2016-12-26|1666.88
#2016-12-27|1667.90
#2016-12-28|1659.33
#2016-12-29|1664.71
#2016-12-30|1664.48
#2017-01-02|1666.65
#2017-01-03|1676.07
#2017-01-04|1692.91
#2017-01-05|1709.65
#2017-01-06|1709.74
#2017-01-09|1714.41
#2017-01-10|1723.06
#2017-01-11|1700.88
#2017-01-12|1700.50
#2017-01-13|1707.34
#2017-01-16|1703.58
#2017-01-17|1697.05
#2017-01-18|1697.73
#2017-01-19|1683.19
#2017-01-20|1680.08
#2017-01-23|1673.29
#2017-01-24|1664.59
#2017-01-25|1678.72
#2017-01-26|1675.98
#2017-01-27|1685.84
#2017-01-30|1679.62
#2017-01-31|1697.83
#2017-02-01|1709.16
#2017-02-02|1709.05
#2017-02-03|1720.57
#2017-02-06|1718.71
#2017-02-07|1720.07
#2017-02-08|1722.05
#2017-02-09|1731.35
#2017-02-10|1735.72
#2017-02-13|1744.25
#2017-02-14|1747.81
#2017-02-15|1766.71
#2017-02-16|1772.95
#2017-02-17|1775.39
#2017-02-20|1774.26
#2017-02-21|1779.10
#2017-02-22|1777.58
#2017-02-23|1788.99
#2017-02-24|1793.12
#2017-02-27|1800.91
#2017-02-28|1799.15
#2017-03-01|1811.26
#2017-03-02|1813.05
#2017-03-03|1817.36
#2017-03-06|1809.72
#2017-03-07|1795.19
#2017-03-08|1797.69
#2017-03-09|1804.95
#2017-03-10|1816.13
#2017-03-13|1818.07
#2017-03-14|1812.58
#2017-03-15|1826.89
#2017-03-16|1824.85
#2017-03-17|1819.64
#2017-03-20|1819.19
#2017-03-21|1803.84
#2017-03-22|1802.49
#2017-03-23|1802.93
#2017-03-24|1805.39
#2017-03-27|1814.23
#2017-03-28|1817.57
#2017-03-29|1814.89
#2017-03-30|1815.62
#2017-03-31|1808.37
#2017-04-03|1807.37
#2017-04-04|1810.23
#2017-04-05|1803.10
#2017-04-06|1801.03
#2017-04-07|1801.65
#2017-04-10|1798.83
#2017-04-11|1801.28
#2017-04-12|1803.02
#2017-04-13|1801.42
#2017-04-14|1799.83
#2017-04-17|1807.74
#2017-04-18|1792.03
#2017-04-19|1796.58
#2017-04-20|1805.11
#2017-04-21|1796.97
#2017-04-24|1820.96
#2017-04-25|1832.43
#2017-04-26|1839.51
#2017-04-27|1847.37
#2017-04-28|1848.95
#2017-05-01|1852.35
#2017-05-02|1859.92
#2017-05-03|1856.67
#2017-05-04|1865.93
#2017-05-05|1867.18
#2017-05-08|1859.38
#2017-05-09|1862.91
#2017-05-10|1860.53
#2017-05-11|1860.86
#2017-05-12|1870.68
#2017-05-15|1879.72
#2017-05-16|1882.41
#2017-05-17|1863.75
#2017-05-18|1863.90
#2017-05-19|1868.80
#2017-05-22|1874.09
#2017-05-23|1875.91
#2017-05-24|1876.43
#2017-05-25|1883.35
#2017-05-26|1878.49
#2017-05-29|1877.17
#2017-05-30|1874.32
#2017-05-31|1885.60
#2017-06-01|1903.13
#2017-06-02|1918.66
#2017-06-05|1913.94
#2017-06-06|1902.68
#2017-06-07|1902.64
#2017-06-08|1898.88
#2017-06-09|1902.98
#2017-06-12|1899.60
#2017-06-13|1907.29
#2017-06-14|1918.53
#2017-06-15|1909.44
#2017-06-16|1916.33
#2017-06-19|1936.23
#2017-06-20|1937.51
#2017-06-21|1954.85
#2017-06-22|1980.17
#2017-06-23|1980.68
#2017-06-26|1979.12
#2017-06-27|1962.08
#2017-06-28|1967.78
#2017-06-29|1950.18
#2017-06-30|1944.27
#2017-07-03|1944.92
#2017-07-04|1941.29
#2017-07-05|1948.56
#2017-07-06|1927.66
#2017-07-07|1932.78
#2017-07-10|1927.54
#2017-07-11|1923.40
#2017-07-12|1944.26
#2017-07-13|1942.55
#2017-07-14|1955.18
#2017-07-17|1951.07
#2017-07-18|1952.97
#2017-07-19|1963.18
#2017-07-20|1976.81
#2017-07-21|1973.22
#2017-07-24|1969.20
#2017-07-25|1961.63
#2017-07-26|1956.14
#2017-07-27|1943.03
#2017-07-28|1946.96
#2017-07-31|1948.48
#2017-08-01|1944.57
#2017-08-02|1941.96
#2017-08-03|1941.54
#2017-08-04|1936.75
#2017-08-07|1936.28
#2017-08-08|1927.10
#2017-08-09|1926.50
#2017-08-10|1906.68
#2017-08-11|1910.77
#2017-08-14|1920.54
#2017-08-15|1920.44
#2017-08-16|1925.19
#2017-08-17|1913.54
#2017-08-18|1904.11
#2017-08-21|1908.67
#2017-08-22|1926.06
#2017-08-23|1919.10
#2017-08-24|1924.04
#2017-08-25|1926.02
#2017-08-28|1937.23
#2017-08-29|1939.99
#2017-08-30|1942.69
#2017-08-31|1973.07
#2017-09-01|1975.96
#2017-09-04|1972.79
#2017-09-05|1968.60
#2017-09-06|1975.30
#2017-09-07|1994.88
#2017-09-08|2003.01
#2017-09-11|2014.99
#2017-09-12|2018.82
#2017-09-13|2010.90
#2017-09-14|2011.16
#2017-09-15|2008.78
#2017-09-18|2008.29
#2017-09-19|2001.16
#2017-09-20|2005.65
#2017-09-21|1994.56
#2017-09-22|1998.77
#2017-09-25|1997.48
#2017-09-26|1985.47
#2017-09-27|1984.25
#2017-09-28|1989.76
#2017-09-29|2001.07
#2017-10-02|2020.00
#2017-10-03|2021.36
#2017-10-04|2030.26
#2017-10-05|2026.75
#2017-10-06|2026.20
#2017-10-09|2015.52
#2017-10-10|2019.58
#2017-10-11|2024.40
#2017-10-12|2022.20
#2017-10-13|2018.73
#2017-10-16|2017.16
#2017-10-17|2028.43
#2017-10-18|2032.38
#2017-10-19|2039.47
#2017-10-20|2035.49
#2017-10-23|2031.82
#2017-10-24|2016.17
#2017-10-25|2005.73
#2017-10-26|1988.87
#2017-10-27|1992.26
#2017-10-30|1981.00
#2017-10-31|1981.21
#2017-11-01|1983.19
#2017-11-02|1977.22
#2017-11-03|1989.77
#2017-11-06|1987.61
#2017-11-07|1984.87
#2017-11-08|1987.27
#2017-11-09|1981.11
#2017-11-10|1973.19
#2017-11-13|1971.52
#2017-11-14|1967.14
#2017-11-15|1963.39
#2017-11-16|1985.56
#2017-11-17|1982.15
#2017-11-20|1981.80
#2017-11-21|1995.13
#2017-11-22|1998.78
#2017-11-23|2002.57
#2017-11-24|2005.88
#2017-11-27|2003.45
#2017-11-28|2013.21
#2017-11-29|2018.26
#2017-11-30|2031.12
#2017-12-01|2026.17
#2017-12-04|2007.66
#2017-12-05|1998.36
#2017-12-06|1991.72
#2017-12-07|1992.85
#2017-12-08|2010.33
#2017-12-11|2020.77
#2017-12-12|2027.32
#2017-12-13|2035.68
#2017-12-14|2021.15
#2017-12-15|2032.95
#2017-12-18|2043.67
#2017-12-19|2038.42
#2017-12-20|2032.48
#2017-12-21|2033.44
#2017-12-22|2029.18
#2017-12-25|2030.27
#2017-12-26|2032.31
#2017-12-27|2040.24
#2017-12-28|2045.62
#2017-12-29|2039.01
#2018-01-01|2038.98
#2018-01-02|2057.77
#2018-01-03|2074.53
#2018-01-04|2080.98
#2018-01-05|2098.67
#2018-01-08|2089.67
#2018-01-09|2104.04
#2018-01-10|2101.08
#2018-01-11|2106.26
#2018-01-12|2121.41
#2018-01-15|2127.85
#2018-01-16|2126.81
#2018-01-17|2136.68
#2018-01-18|2134.32
#2018-01-19|2145.33
#2018-01-22|2162.63
#2018-01-23|2166.89
#2018-01-24|2175.14
#2018-01-25|2193.89
#2018-01-26|2225.02
#2018-01-29|2218.13
#2018-01-30|2183.92
#2018-01-31|2157.97
#2018-02-01|2153.58
#2018-02-02|2126.28
#2018-02-05|2050.87
#2018-02-06|2043.34
#2018-02-07|2050.02
#2018-02-08|1996.81
#2018-02-09|2004.59
#2018-02-12|2027.93
#2018-02-13|2029.26
#2018-02-14|2058.13
#2018-02-15|2082.63
#2018-02-16|2100.33
#2018-02-19|2094.52
#2018-02-20|2078.51
#2018-02-21|2071.85
#2018-02-22|2071.91
#2018-02-23|2091.97
#2018-02-26|2116.17
#2018-02-27|2100.97
#2018-02-28|2071.27
#2018-03-01|2042.09
#2018-03-02|2057.10
#2018-03-05|2076.21
#2018-03-06|2081.19
#2018-03-07|2087.46
#2018-03-08|2104.70
#2018-03-09|2123.86
#2018-03-12|2124.93
#2018-03-13|2124.02
#2018-03-14|2114.25
#2018-03-15|2113.54
#2018-03-16|2114.35
#2018-03-19|2088.95
#2018-03-20|2087.66
#2018-03-21|2083.69
#2018-03-22|2045.12
#2018-03-23|2009.86
#2018-03-26|2033.68
#2018-03-27|2026.51
#2018-03-28|2037.94
#2018-03-29|2043.75
#2018-03-30|2044.05
#2018-04-02|2014.32
#2018-04-03|2026.34
#2018-04-04|2045.71
#2018-04-05|2055.61
#2018-04-06|2024.62
#2018-04-09|2044.34
#2018-04-10|2073.62
#2018-04-11|2058.42
#2018-04-12|2068.86
#2018-04-13|2063.73
#2018-04-16|2074.73
#2018-04-17|2089.26
#2018-04-18|2090.42
#2018-04-19|2075.27
#2018-04-20|2059.84
#2018-04-23|2059.75
#2018-04-24|2047.98
#2018-04-25|2045.00
#2018-04-26|2064.81
#2018-04-27|2076.94
#2018-04-30|2057.90
#2018-05-01|2057.09
#2018-05-02|2041.75
#2018-05-03|2034.07
#2018-05-04|2046.28
#2018-05-07|2052.31
#2018-05-08|2043.92
#2018-05-09|2051.45
#2018-05-10|2068.18
#2018-05-11|2090.61
#2018-05-14|2107.04
#2018-05-15|2085.99
#2018-05-16|2097.06
#2018-05-17|2101.14
#2018-05-18|2106.12
#2018-05-21|2106.32
#2018-05-22|2104.34
#2018-05-23|2101.49
#2018-05-24|2099.98
#2018-05-25|2099.34
#2018-05-28|2096.08
#2018-05-29|2077.95
#2018-05-30|2100.47
#2018-05-31|2089.53
#2018-06-01|2108.91
#2018-06-04|2116.08
#2018-06-05|2111.12
#2018-06-06|2128.17
#2018-06-07|2126.66
#2018-06-08|2131.94
#2018-06-11|2137.02
#2018-06-12|2139.93
#2018-06-13|2140.38
#2018-06-14|2147.78
#2018-06-15|2148.32
#2018-06-18|2131.23
#2018-06-19|2128.16
#2018-06-20|2143.01
#2018-06-21|2135.26
#2018-06-22|2147.58
#2018-06-25|2124.40
#2018-06-26|2120.91
#2018-06-27|2102.47
#2018-06-28|2100.48
#2018-06-29|2116.44
#2018-07-02|2109.74
#2018-07-03|2122.62
#2018-07-04|2126.38
#2018-07-05|2141.80
#2018-07-06|2170.30
#2018-07-09|2182.38
#2018-07-10|2187.11
#2018-07-11|2169.71
#2018-07-12|2197.86
#2018-07-13|2201.56
#2018-07-16|2190.60
#2018-07-17|2201.08
#2018-07-18|2205.81
#2018-07-19|2194.84
#2018-07-20|2203.03
#2018-07-23|2203.86
#2018-07-24|2215.63
#2018-07-25|2231.31
#2018-07-26|2237.88
#2018-07-27|2226.73
#2018-07-30|2222.40
#2018-07-31|2237.38
#2018-08-01|2243.10
#2018-08-02|2244.81
#2018-08-03|2250.80
#2018-08-06|2250.94
#2018-08-07|2256.97
#2018-08-08|2252.06
#2018-08-09|2250.25
#2018-08-10|2235.60
#2018-08-13|2226.58
#2018-08-14|2234.38
#2018-08-15|2223.29
#2018-08-16|2240.75
#2018-08-17|2250.59
#2018-08-20|2259.33
#2018-08-21|2270.38
#2018-08-22|2279.02
#2018-08-23|2273.80
#2018-08-24|2286.03
#2018-08-27|2297.85
#2018-08-28|2300.31
#2018-08-29|2313.44
#2018-08-30|2310.87
#2018-08-31|2309.06
#2018-09-03|2309.62
#2018-09-04|2293.44
#2018-09-05|2339.67
#2018-09-06|2274.50
#2018-09-07|2275.85
#2018-09-10|2275.32
#2018-09-11|2278.41
#2018-09-12|2290.77
#2018-09-13|2308.35
#2018-09-14|2305.74
#2018-09-17|2295.12
#2018-09-18|2306.47
#2018-09-19|2303.64
#2018-09-20|2322.97
#2018-09-21|2326.49
#2018-09-24|2328.68
#2018-09-25|2333.52
#2018-09-26|2337.43
#2018-09-27|2341.47
#2018-09-28|2344.35
#2018-10-01|2349.20
#2018-10-02|2342.05
#2018-10-03|2341.99
#2018-10-04|2311.19
#2018-10-05|2304.08
#2018-10-08|2290.61
#2018-10-09|2286.74
#2018-10-10|2248.25
#2018-10-11|2194.75
#2018-10-12|2217.27
#2018-10-15|2208.77
#2018-10-16|2265.20
#2018-10-17|2269.90
#2018-10-18|2253.24
#2018-10-19|2240.84
#2018-10-22|2222.25
#2018-10-23|2200.75
#2018-10-24|2145.36
#2018-10-25|2147.14
#2018-10-26|2130.29
#2018-10-29|2132.95
#2018-10-30|2153.25
#2018-10-31|2165.91
#2018-11-01|2195.06
#2018-11-02|2189.49
#2018-11-05|2201.17
#2018-11-06|2208.08
#2018-11-07|2261.21
#2018-11-08|2264.91
#2018-11-09|2252.67
#2018-11-12|2216.99
#2018-11-13|2204.21
#2018-11-14|2183.65
#2018-11-15|2195.78
#2018-11-16|2217.21
#2018-11-19|2196.25
#2018-11-20|2175.58
#2018-11-21|2169.85
#2018-11-22|2170.84
#2018-11-23|2177.16
#2018-11-26|2192.26
#2018-11-27|2195.39
#2018-11-28|2237.75
#2018-11-29|2254.04
#2018-11-30|2274.51
#2018-12-03|2287.45
#2018-12-04|2246.63
#2018-12-05|2237.01
#2018-12-06|2216.56
#2018-12-07|2182.41
#2018-12-10|2176.55
#2018-12-11|2183.77
#2018-12-12|2212.10
#2018-12-13|2207.62
#2018-12-14|2150.61
#2018-12-17|2115.23
#2018-12-18|2094.32
#2018-12-19|2074.19
#2018-12-20|2045.96
#2018-12-21|2022.13
#2018-12-24|1990.01
#2018-12-25|1981.27
#2018-12-26|2044.20
#2018-12-27|2053.91
#2018-12-28|2067.58
#2018-12-31|2089.45
#2019-01-01|2089.36
#2019-01-02|2070.34
#2019-01-03|2042.51
#2019-01-04|2096.01
#2019-01-07|2108.50
#2019-01-08|2127.91
#2019-01-09|2146.45
#2019-01-10|2152.28
#2019-01-11|2153.18
#2019-01-14|2128.35
#2019-01-15|2160.45
#2019-01-16|2157.16
#2019-01-17|2169.81
#2019-01-18|2190.52
#2019-01-21|2189.19
#2019-01-22|2175.73
#2019-01-23|2176.37
#2019-01-24|2163.02
#2019-01-25|2167.69
#2019-01-28|2145.13
#2019-01-29|2155.01
#2019-01-30|2175.90
#2019-01-31|2204.09
#2019-02-01|2211.88
#2019-02-04|2209.44
#2019-02-05|2214.40
#2019-02-06|2215.75
#2019-02-07|2192.25
#2019-02-08|2193.08
#2019-02-11|2190.65
#2019-02-12|2216.90
#2019-02-13|2220.00
#2019-02-14|2226.04
#2019-02-15|2253.87
#2019-02-18|2258.82
#2019-02-19|2252.62
#2019-02-20|2258.47
#2019-02-21|2244.44
#2019-02-22|2258.65
#2019-02-25|2264.68
#2019-02-26|2262.17
#2019-02-27|2260.75
#2019-02-28|2255.82
#2019-03-01|2283.99
#2019-03-04|2270.36
#2019-03-05|2271.33
#2019-03-06|2244.33
#2019-03-07|2229.04
#2019-03-08|2219.23
#2019-03-11|2240.54
#2019-03-12|2255.22
#2019-03-13|2275.06
#2019-03-14|2275.02
#2019-03-15|2287.45
#2019-03-18|2287.04
#2019-03-19|2299.36
#2019-03-20|2286.85
#2019-03-21|2294.74
#2019-03-22|2255.07
#2019-03-25|2246.06
#2019-03-26|2266.05
#2019-03-27|2249.73
#2019-03-28|2255.06
#2019-03-29|2274.98
#2019-04-01|2281.53
#2019-04-02|2278.87
#2019-04-03|2278.92
#2019-04-04|2268.51
#2019-04-05|2280.23
#2019-04-08|2281.65
#2019-04-09|2264.56
#2019-04-10|2264.16
#2019-04-11|2241.44
#2019-04-12|2219.83
#2019-04-15|2224.65
#2019-04-16|2195.41
#2019-04-17|2139.12
#2019-04-18|2126.68
#2019-04-19|2127.51
#2019-04-22|2129.92
#2019-04-23|2163.26
#2019-04-24|2162.25
#2019-04-25|2176.37
#2019-04-26|2198.81
#2019-04-29|2198.93
#2019-04-30|2205.26
#2019-05-01|2199.06
#2019-05-02|2202.92
#2019-05-03|2219.46
#2019-05-06|2227.26
#2019-05-07|2195.35
#2019-05-08|2196.23
#2019-05-09|2186.60
#2019-05-10|2187.24
#2019-05-13|2153.82
#2019-05-14|2161.39
#2019-05-15|2167.70
#2019-05-16|2186.93
#2019-05-17|2183.21
#2019-05-20|2177.38
#2019-05-21|2192.45
#2019-05-22|2201.92
#2019-05-23|2195.28
#2019-05-24|2207.80
#2019-05-27|2209.36
#2019-05-28|2186.61
#2019-05-29|2158.03
#2019-05-30|2160.54
#2019-05-31|2146.37
#2019-06-03|2159.15
#2019-06-04|2184.37
#2019-06-05|2200.07
#2019-06-06|2206.17
#2019-06-07|2231.74
#2019-06-10|2235.05
#2019-06-11|2237.05
#2019-06-12|2247.11
#2019-06-13|2246.12
#2019-06-14|2237.64
#2019-06-17|2246.97
#2019-06-18|2269.20
#2019-06-19|2290.62
#2019-06-20|2305.65
#2019-06-21|2299.62
#2019-06-24|2297.05
#2019-06-25|2292.62
#2019-06-26|2266.26
#2019-06-27|2280.09
#2019-06-28|2293.17
#2019-07-01|2307.02
#2019-07-02|2313.45
#2019-07-03|2332.38
#2019-07-04|2331.23
#2019-07-05|2313.29
#2019-07-08|2292.23
#2019-07-09|2295.13
#2019-07-10|2303.69
#2019-07-11|2299.17
#2019-07-12|2275.75
#2019-07-15|2282.72
#2019-07-16|2275.40
#2019-07-17|2279.27
#2019-07-18|2289.86
#2019-07-19|2277.87
#2019-07-22|2276.62
#2019-07-23|2283.01
#2019-07-24|2284.82
#2019-07-25|2274.54
#2019-07-26|2285.78
#2019-07-29|2292.01
#2019-07-30|2284.17
#2019-07-31|2273.50
#2019-08-01|2276.28
#2019-08-02|2266.50
#2019-08-05|2217.44
#2019-08-06|2233.45
#2019-08-07|2235.38
#2019-08-08|2270.25
#2019-08-09|2274.85
#2019-08-12|2261.20
#2019-08-13|2278.32
#2019-08-14|2233.14
#2019-08-15|2227.89
#2019-08-16|2253.54
#2019-08-19|2273.15
#2019-08-20|2263.09
#2019-08-21|2279.93
#2019-08-22|2266.20
#2019-08-23|2233.00
#2019-08-26|2240.31
#2019-08-27|2236.14
#2019-08-28|2243.84
#2019-08-29|2258.14
#2019-08-30|2263.23
#2019-09-02|2264.03
#2019-09-03|2254.06
#2019-09-04|2258.20
#2019-09-05|2269.66
#2019-09-06|2277.52
#2019-09-09|2254.02
#2019-09-10|2249.88
#2019-09-11|2269.33
#2019-09-12|2268.61
#2019-09-13|2271.81
#2019-09-16|2264.21
#2019-09-17|2274.59
#2019-09-18|2274.01
#2019-09-19|2285.64
#2019-09-20|2298.81
#2019-09-23|2288.34
#2019-09-24|2277.01
#2019-09-25|2263.58
#2019-09-26|2252.22
#2019-09-27|2242.92
#2019-09-30|2249.44
#2019-10-01|2226.64
#2019-10-02|2192.52
#2019-10-03|2210.25
#2019-10-04|2238.74
#2019-10-07|2240.16
#2019-10-08|2208.92
#2019-10-09|2218.42
#2019-10-10|2223.46
#2019-10-11|2243.99
#2019-10-14|2244.38
#2019-10-15|2280.02
#2019-10-16|2279.03
#2019-10-17|2296.79
#2019-10-18|2286.88
#2019-10-21|2286.34
#2019-10-22|2288.21
#2019-10-23|2299.38
#2019-10-24|2301.23
#2019-10-25|2311.71
#2019-10-28|2330.16
#2019-10-29|2351.79
#2019-10-30|2369.70
#2019-10-31|2369.54
#2019-11-01|2378.46
#2019-11-04|2376.56
#2019-11-05|2358.05
#2019-11-06|2362.27
#2019-11-07|2365.75
#2019-11-08|2382.84
#2019-11-11|2378.94
#2019-11-12|2386.25
#2019-11-13|2389.41
#2019-11-14|2385.36
#2019-11-15|2424.10
#2019-11-18|2427.21
#2019-11-19|2440.76
#2019-11-20|2437.76
#2019-11-21|2438.61
#2019-11-22|2444.68
#2019-11-25|2475.97
#2019-11-26|2481.18
#2019-11-27|2490.62
#2019-11-28|2491.22
#2019-11-29|2483.65
#2019-12-02|2471.50
#2019-12-03|2468.68
#2019-12-04|2486.57
#2019-12-05|2486.73
#2019-12-06|2499.43
#2019-12-09|2485.54
#2019-12-10|2494.49
#2019-12-11|2494.84
#2019-12-12|2506.69
#2019-12-13|2513.83
#2019-12-16|2539.18
#2019-12-17|2542.92
#2019-12-18|2541.14
#2019-12-19|2553.74
#2019-12-20|2569.45
#2019-12-23|2580.48
#2019-12-24|2582.09
#2019-12-25|2582.09
#2019-12-26|2580.39
#2019-12-27|2583.52
#2019-12-30|2568.19
#2019-12-31|2573.54
#2020-01-01|2573.47
#2020-01-02|2575.95
#2020-01-03|2560.02
#2020-01-06|2563.66
#2020-01-07|2563.40
#2020-01-08|2572.71
#2020-01-09|2587.88
#2020-01-10|2595.08
#2020-01-13|2584.25
#2020-01-14|2597.64
#2020-01-15|2621.07
#2020-01-16|2630.51
#2020-01-17|2635.49
#2020-01-20|2634.96
#2020-01-21|2637.76
#2020-01-22|2639.12
#2020-01-23|2625.83
#2020-01-24|2597.00
#2020-01-27|2571.89
#2020-01-28|2584.21
#2020-01-29|2586.43
#2020-01-30|2566.35
#2020-01-31|2536.33
#2020-02-03|2553.68
#2020-02-04|2591.56
#2020-02-05|2631.84
#2020-02-06|2641.18
#2020-02-07|2624.66
#2020-02-10|2633.25
#2020-02-11|2647.25
#2020-02-12|2648.83
#2020-02-13|2641.25
#2020-02-14|2639.23
#2020-02-17|2637.03
#2020-02-18|2632.68
#2020-02-19|2647.50
#2020-02-20|2629.80
#2020-02-21|2629.45
#2020-02-24|2553.21
#2020-02-25|2487.56
#2020-02-26|2480.71
#2020-02-27|2418.34
#2020-02-28|2368.77
#2020-03-02|2455.41
#2020-03-03|2429.08
#2020-03-04|2528.53
#2020-03-05|2498.95
#2020-03-06|2467.49
#2020-03-09|2348.05
#2020-03-10|2391.22
#2020-03-11|2312.64
#2020-03-12|2124.42
#2020-03-13|2212.46
#2020-03-16|2051.82
#2020-03-17|2137.53
#2020-03-18|2063.29
#2020-03-19|2068.38
#2020-03-20|2005.19
#2020-03-23|1929.32
#2020-03-24|2056.24
#2020-03-25|2100.54
#2020-03-26|2215.01
#2020-03-27|2186.99
#2020-03-30|2276.71
#2020-03-31|2273.46
#2020-04-01|2202.94
#2020-04-02|2240.26
#2020-04-03|2224.53
#2020-04-06|2325.77
#2020-04-07|2312.28
#2020-04-08|2377.22
#2020-04-09|2399.08
#2020-04-10|2401.61
#2020-04-13|2387.18
#2020-04-14|2459.43
#2020-04-15|2438.29
#2020-04-16|2482.67
#2020-04-17|2538.09
#2020-04-20|2538.82
#2020-04-21|2474.30
#2020-04-22|2507.40
#2020-04-23|2522.37
#2020-04-24|2548.59
#2020-04-27|2587.36
#2020-04-28|2549.87
#2020-04-29|2559.40
#2020-04-30|2546.15
#2020-05-01|2505.06
#2020-05-04|2504.99
#2020-05-05|2548.45
#2020-05-06|2543.60
#2020-05-07|2540.74
#2020-05-08|2560.97
#2020-05-11|2595.14
#2020-05-12|2578.52
#2020-05-13|2558.22
#2020-05-14|2556.07
#2020-05-15|2574.73
#2020-05-18|2612.10
#2020-05-19|2590.76
#2020-05-20|2611.04
#2020-05-21|2590.44
#2020-05-22|2589.34
#2020-05-25|2603.40
#2020-05-26|2598.57
#2020-05-27|2592.67
#2020-05-28|2635.63
#2020-05-29|2658.21
#2020-06-01|2648.62
#2020-06-02|2658.51
#2020-06-03|2655.88
#2020-06-04|2638.64
#2020-06-05|2663.29
#2020-06-08|2674.25
#2020-06-09|2665.55
#2020-06-10|2671.54
#2020-06-11|2559.49
#2020-06-12|2558.85
#2020-06-15|2564.84
#2020-06-16|2627.49
#2020-06-17|2638.20
#2020-06-18|2630.12
#2020-06-19|2656.22
#2020-06-22|2654.58
#2020-06-23|2677.56
#2020-06-24|2611.14
#2020-06-25|2632.34
#2020-06-26|2603.36
#2020-06-29|2610.39
#2020-06-30|2634.92
#2020-07-01|2656.27
#2020-07-02|2673.90
#2020-07-03|2673.45
#2020-07-06|2702.92
#2020-07-07|2683.91
#2020-07-08|2683.89
#2020-07-09|2667.89
#2020-07-10|2660.77
#2020-07-13|2673.73
#2020-07-14|2699.81
#2020-07-15|2750.26
#2020-07-16|2732.48
#2020-07-17|2766.89
#2020-07-20|2778.46
#2020-07-21|2777.03
#2020-07-22|2783.45
#2020-07-23|2769.07
#2020-07-24|2734.72
#2020-07-27|2759.87
#2020-07-28|2760.02
#2020-07-29|2773.06
#2020-07-30|2759.66
#2020-07-31|2734.23
#2020-08-03|2769.88
#2020-08-04|2758.94
#2020-08-05|2775.85
#2020-08-06|2757.20
#2020-08-07|2760.65
#2020-08-10|2749.90
#2020-08-11|2741.93
#2020-08-12|2779.93
#2020-08-13|2782.23
#2020-08-14|2768.82
#2020-08-17|2794.07
#2020-08-18|2794.11
#2020-08-19|2792.85
#2020-08-20|2779.21
#2020-08-21|2771.94
#2020-08-24|2768.92
#2020-08-25|2779.50
#2020-08-26|2779.96
#2020-08-27|2781.98
#2020-08-28|2786.59
#2020-08-31|2799.56
#2020-09-01|2777.11
#2020-09-02|2820.52
#2020-09-03|2755.91
#2020-09-04|2722.49
#2020-09-07|2738.51
#2020-09-08|2708.52
#2020-09-09|2747.83
#2020-09-10|2721.31
#2020-09-11|2733.53
#2020-09-14|2777.16
#2020-09-15|2792.22
#2020-09-16|2797.29
#2020-09-17|2790.25
#2020-09-18|2800.16
#2020-09-21|2743.11
#2020-09-22|2736.62
#2020-09-23|2716.40
#2020-09-24|2691.13
#2020-09-25|2723.45
#2020-09-28|2748.88
#2020-09-29|2753.01
#2020-09-30|2774.08
#2020-10-01|2767.81
#2020-10-02|2744.22
#2020-10-05|2798.65
#2020-10-06|2773.01
#2020-10-07|2801.42
#2020-10-08|2821.44
#2020-10-09|2850.81
#2020-10-12|2867.19
#2020-10-13|2850.17
#2020-10-14|2833.89
#2020-10-15|2800.57
#2020-10-16|2821.98
#2020-10-19|2795.01
#2020-10-20|2788.47
#2020-10-21|2769.46
#2020-10-22|2789.45
#2020-10-23|2797.34
#2020-10-26|2771.62
#2020-10-27|2763.07
#2020-10-28|2687.20
#2020-10-29|2671.23
#2020-10-30|2651.07
#2020-11-02|2690.14
#2020-11-03|2736.73
#2020-11-04|2851.75
#2020-11-05|2879.93
#2020-11-06|2875.73
#2020-11-09|2880.58
#2020-11-10|2879.09
#2020-11-11|2895.17
#2020-11-12|2890.10
#2020-11-13|2911.47
#2020-11-16|2911.09
#2020-11-17|2895.82
#2020-11-18|2861.50
#2020-11-19|2857.99
#2020-11-20|2863.85
#2020-11-23|2851.22
#2020-11-24|2855.89
#2020-11-25|2853.80
#2020-11-26|2862.07
#2020-11-27|2897.13
#2020-11-30|2904.06
#2020-12-01|2917.63
#2020-12-02|2932.12
#2020-12-03|2929.69
#2020-12-04|2956.65
#2020-12-07|2949.83
#2020-12-08|2964.59
#2020-12-09|2957.30
#2020-12-10|2965.33
#2020-12-11|2954.48
#2020-12-14|2944.62
#2020-12-15|2960.39
#2020-12-16|2962.67
#2020-12-17|2993.90
#2020-12-18|2996.85
#2020-12-21|2969.23
#2020-12-22|2968.01
#2020-12-23|2969.74
#2020-12-24|2971.34
#2020-12-25|2970.56
#2020-12-28|2973.90
#2020-12-29|2993.38
#2020-12-30|2999.16
#2020-12-31|3008.86
#2021-01-01|3008.86
#2021-01-04|3004.77
#2021-01-05|3013.98
#2021-01-06|3038.65
#2021-01-07|3070.66
#2021-01-08|3090.84
#2021-01-11|3094.10
#2021-01-12|3079.10
#2021-01-13|3087.05
#2021-01-14|3093.95
#2021-01-15|3093.92
#2021-01-18|3092.51
#2021-01-19|3121.56
#2021-01-20|3132.17
#2021-01-21|3120.82
#2021-01-22|3123.17
#2021-01-25|3147.86
#2021-01-26|3131.98
#2021-01-27|3055.12
#2021-01-28|3074.85
#2021-01-29|3044.90
#2021-02-01|3065.23
#2021-02-02|3078.13
#2021-02-03|3064.82
#2021-02-04|3077.37
#2021-02-05|3094.85
#2021-02-08|3112.24
#2021-02-09|3121.24
#2021-02-10|3120.78
#2021-02-11|3125.48
#2021-02-12|3144.54
#2021-02-15|3151.53
#2021-02-16|3125.93
#2021-02-17|3114.45
#2021-02-18|3092.32
#2021-02-19|3074.03
#2021-02-22|3045.36
#2021-02-23|3027.01
#2021-02-24|3035.65
#2021-02-25|3007.26
#2021-02-26|2975.14
#2021-03-01|3014.34
#2021-03-02|3002.35
#2021-03-03|2952.28
#2021-03-04|2905.24
#2021-03-05|2927.22
#2021-03-08|2916.48
#2021-03-09|2955.17
#2021-03-10|2965.55
#2021-03-11|2996.15
#2021-03-12|2992.74
#2021-03-15|3016.02
#2021-03-16|3024.03
#2021-03-17|3012.04
#2021-03-18|3001.01
#2021-03-19|3013.51
#2021-03-22|3039.23
#2021-03-23|3000.00
#2021-03-24|2970.04
#2021-03-25|2980.98
#2021-03-26|3019.63
#2021-03-29|3018.90
#2021-03-30|3000.29
#2021-03-31|3017.34
#2021-04-01|3021.20
#2021-04-02|3020.69
#2021-04-05|3036.20
#2021-04-06|3029.25
#2021-04-07|3014.69
#2021-04-08|3030.29
#2021-04-09|3053.75
#2021-04-12|3044.95
#2021-04-13|3064.64
#2021-04-14|3071.88
#2021-04-15|3115.62
#2021-04-16|3131.36
#2021-04-19|3129.49
#2021-04-20|3127.39
#2021-04-21|3165.26
#2021-04-22|3166.44
#2021-04-23|3176.15
#2021-04-26|3179.52
#2021-04-27|3162.75
#2021-04-28|3155.51
#2021-04-29|3142.10
#2021-04-30|3130.50
#2021-05-03|3149.95
#2021-05-04|3122.57
#2021-05-05|3125.29
#2021-05-06|3122.83
#2021-05-07|3151.13
#2021-05-10|3141.65
#2021-05-11|3112.15
#2021-05-12|3082.89
#2021-05-13|3094.98
#2021-05-14|3127.49
#2021-05-17|3127.79
#2021-05-18|3137.81
#2021-05-19|3125.49
#2021-05-20|3162.89
#2021-05-21|3166.15
#2021-05-24|3171.05
#2021-05-25|3167.03
#2021-05-26|3162.62
#2021-05-27|3156.18
#2021-05-28|3169.61
#2021-05-31|3168.01
#2021-06-01|3133.18
#2021-06-02|3123.10
#2021-06-03|3127.57
#2021-06-04|3147.41
#2021-06-07|3172.77
#2021-06-08|3174.42
#2021-06-09|3207.31
#2021-06-10|3251.86
#2021-06-11|3244.24
#2021-06-14|3249.16
#2021-06-15|3245.48
#2021-06-16|3240.83
#2021-06-17|3245.59
#2021-06-18|3214.10
#2021-06-21|3241.81
#2021-06-22|3248.48
#2021-06-23|3237.81
#2021-06-24|3256.33
#2021-06-25|3271.63
#2021-06-28|3279.97
#2021-06-29|3278.57
#2021-06-30|3269.89
#2021-07-01|3293.24
#2021-07-02|3305.70
#2021-07-05|3304.56
#2021-07-06|3300.35
#2021-07-07|3308.50
#2021-07-08|3298.77
#2021-07-09|3308.66
#2021-07-12|3321.21
#2021-07-13|3309.86
#2021-07-14|3297.22
#2021-07-15|3280.14
#2021-07-16|3288.65
#2021-07-19|3266.51
#2021-07-20|3293.18
#2021-07-21|3307.15
#2021-07-22|3320.60
#2021-07-23|3348.77
#2021-07-26|3325.68
#2021-07-27|3330.05
#2021-07-28|3351.76
#2021-07-29|3362.54
#2021-07-30|3357.98
#2021-08-02|3372.21
#2021-08-03|3401.16
#2021-08-04|3396.78
#2021-08-05|3403.12
#2021-08-06|3382.01
#2021-08-09|3394.61
#2021-08-10|3380.27
#2021-08-11|3360.27
#2021-08-12|3380.78
#2021-08-13|3399.33
#2021-08-16|3418.63
#2021-08-17|3444.37
#2021-08-18|3418.31
#2021-08-19|3419.32
#2021-08-20|3438.63
#2021-08-23|3460.99
#2021-08-24|3453.23
#2021-08-25|3444.22
#2021-08-26|3432.04
#2021-08-27|3437.24
#2021-08-30|3451.72
#2021-08-31|3454.57
#2021-09-01|3467.15
#2021-09-02|3497.38
#2021-09-03|3497.90
#2021-09-06|3503.28
#2021-09-07|3481.83
#2021-09-08|3464.36
#2021-09-09|3432.90
#2021-09-10|3408.02
#2021-09-13|3384.00
#2021-09-14|3385.80
#2021-09-15|3396.21
#2021-09-16|3393.22
#2021-09-17|3395.47
#2021-09-20|3366.38
#2021-09-21|3381.60
#2021-09-22|3382.33
#2021-09-23|3407.91
#2021-09-24|3385.34
#2021-09-27|3344.39
#2021-09-28|3275.42
#2021-09-29|3286.08
#2021-09-30|3272.34
#2021-10-01|3265.83
#2021-10-04|3231.29
#2021-10-05|3233.37
#2021-10-06|3219.76
#2021-10-07|3258.75
#2021-10-08|3245.49
#2021-10-11|3229.63
#2021-10-12|3216.62
#2021-10-13|3227.95
#2021-10-14|3268.01
#2021-10-15|3281.97
#2021-10-18|3258.56
#2021-10-19|3297.23
#2021-10-20|3328.96
#2021-10-21|3342.78
#2021-10-22|3352.77
#2021-10-25|3354.27
#2021-10-26|3367.32
#2021-10-27|3340.83
#2021-10-28|3374.46
#2021-10-29|3384.74
#2021-11-01|3406.71
#2021-11-02|3427.16
#2021-11-03|3448.44
#2021-11-04|3438.22
#2021-11-05|3401.34
#2021-11-08|3414.57
#2021-11-09|3399.35
#2021-11-10|3390.53
#2021-11-11|3382.62
#2021-11-12|3388.82
#2021-11-15|3376.31
#2021-11-16|3377.70
#2021-11-17|3374.24
#2021-11-18|3363.87
#2021-11-19|3353.76
#2021-11-22|3327.08
#2021-11-23|3310.27
#2021-11-24|3306.12
#2021-11-25|3310.50
#2021-11-26|3292.42
#2021-11-29|3285.43
#2021-11-30|3239.55
#2021-12-01|3236.05
#2021-12-02|3236.77
#2021-12-03|3221.87
#2021-12-06|3233.99
#2021-12-07|3287.84
#2021-12-08|3320.76
#2021-12-09|3310.60
#2021-12-10|3309.63
#2021-12-13|3329.93
#2021-12-14|3307.90
#2021-12-15|3365.68
#2021-12-16|3386.66
#2021-12-17|3378.69
#2021-12-20|3348.76
#2021-12-21|3374.61
#2021-12-22|3412.23
#2021-12-23|3425.49
#2021-12-24|3426.88
#2021-12-27|3446.65
#2021-12-28|3442.20
#2021-12-29|3453.99
#2021-12-30|3460.79
#2021-12-31|3451.09
#2022-01-03|3425.70
#2022-01-04|3379.39
#2022-01-05|3340.55
#2022-01-06|3292.78
#2022-01-07|3277.50
#2022-01-10|3288.41
#2022-01-11|3316.29
#2022-01-12|3308.02
#2022-01-13|3259.28
#2022-01-14|3247.02
#2022-01-17|3253.79
#2022-01-18|3199.32
#2022-01-19|3184.95
#2022-01-20|3179.56
#2022-01-21|3140.02
#2022-01-24|3105.04
#2022-01-25|3084.97
#2022-01-26|3076.41
#2022-01-27|3063.62
#2022-01-28|3116.50
#2022-01-31|3153.97
#2022-02-01|3175.39
#2022-02-02|3203.44
#2022-02-03|3177.47
#2022-02-04|3163.91
#2022-02-07|3169.20
#2022-02-08|3178.92
#2022-02-09|3223.79
#2022-02-10|3189.05
#2022-02-11|3143.36
#2022-02-14|3097.25
#2022-02-15|3145.16
#2022-02-16|3155.84
#2022-02-17|3111.61
#2022-02-18|3081.55
#2022-02-21|3077.64
#2022-02-22|3072.69
#2022-02-23|3056.26
#2022-02-24|3051.57
#2022-02-25|3143.02
#2022-02-28|3137.55
#2022-03-01|3125.84
#2022-03-02|3148.92
#2022-03-03|3140.43
#2022-03-04|3122.57
#2022-03-07|3071.98
#2022-03-08|3028.87
#2022-03-09|3102.02
#2022-03-10|3099.72
#2022-03-11|3070.64
#2022-03-14|3081.11
#2022-03-15|3120.15
#2022-03-16|3173.26
#2022-03-17|3239.53
#2022-03-18|3263.42
#2022-03-21|3254.02
#2022-03-22|3257.99
#2022-03-23|3218.24
#2022-03-24|3243.90
#2022-03-25|3249.77
#2022-03-28|3264.60
#2022-03-29|3307.65
#2022-03-30|3318.98
#2022-03-31|3286.64
#2022-04-01|3309.74
#2022-04-04|3311.48
#2022-04-05|3314.73
#2022-04-06|3341.77
#2022-04-07|3389.78
#2022-04-08|3403.24
#2022-04-11|3352.23
#2022-04-12|3313.54
#2022-04-13|3331.45
#2022-04-14|3316.02
#2022-04-15|3313.61
#2022-04-18|3275.56
#2022-04-19|3286.67
#2022-04-20|3320.30
#2022-04-21|3282.64
#2022-04-22|3184.29
#2022-04-25|3191.08
#2022-04-26|3131.52
#2022-04-27|3122.08
#2022-04-28|3145.88
#2022-04-29|3104.05
#2022-05-02|3085.33
#2022-05-03|3090.69
#2022-05-04|3125.38
#2022-05-05|3073.20
#2022-05-06|3045.92
#2022-05-09|2952.95
#2022-05-10|2971.68
#2022-05-11|2943.64
#2022-05-12|2955.37
#2022-05-13|3003.48
#2022-05-16|3020.39
#2022-05-17|3068.61
#2022-05-18|3005.29
#2022-05-19|3014.79
#2022-05-20|3052.63
#2022-05-23|3083.80
#2022-05-24|3081.78
#2022-05-25|3080.91
#2022-05-26|3093.13
#2022-05-27|3139.80
#2022-05-30|3151.82
#2022-05-31|3107.06
#2022-06-01|3063.16
#2022-06-02|3086.32
#2022-06-03|3065.57
#2022-06-06|3060.11
#2022-06-07|3090.96
#2022-06-08|3082.74
#2022-06-09|3015.09
#2022-06-10|2952.82
#2022-06-13|2863.47
#2022-06-14|2826.68
#2022-06-15|2852.33
#2022-06-16|2819.10
#2022-06-17|2826.72
#2022-06-20|2838.47
#2022-06-21|2890.74
#2022-06-22|2927.65
#2022-06-23|2983.44
#2022-06-24|3044.81
#2022-06-27|3061.32
#2022-06-28|3012.49
#2022-06-29|3028.28
#2022-06-30|3012.87
#2022-07-01|3038.24
#2022-07-04|3048.22
#2022-07-05|3036.59
#2022-07-06|3059.08
#2022-07-07|3081.29
#2022-07-08|3085.99
#2022-07-11|3072.16
#2022-07-12|3041.17
#2022-07-13|3023.12
#2022-07-14|3000.56
#2022-07-15|3072.98
#2022-07-18|3029.20
#2022-07-19|3078.50
#2022-07-20|3059.16
#2022-07-21|3095.70
#2022-07-22|3084.04
#2022-07-25|3088.59
#2022-07-26|3103.15
#2022-07-27|3116.48
#2022-07-28|3136.25
#2022-07-29|3123.21
#2022-08-01|3109.57
#2022-08-02|3100.23
#2022-08-03|3109.20
#2022-08-04|3110.83
#2022-08-05|3107.69
#2022-08-08|3121.18
#2022-08-09|3106.77
#2022-08-10|3143.69
#2022-08-11|3119.22
#2022-08-12|3145.92
#2022-08-15|3164.57
#2022-08-16|3147.99
#2022-08-17|3122.97
#2022-08-18|3109.98
#2022-08-19|3104.18
#2022-08-22|3073.69
#2022-08-23|3037.50
#2022-08-24|3049.26
#2022-08-25|3077.31
#2022-08-26|3005.63
#2022-08-29|2969.66
#2022-08-30|2951.84
#2022-08-31|2939.66
#2022-09-01|2951.10
#2022-09-02|2932.17
#2022-09-05|2924.75
#2022-09-06|2918.84
#2022-09-07|2953.66
#2022-09-08|3006.53
#2022-09-09|3042.26
#2022-09-12|3069.47
#2022-09-13|2976.35
#2022-09-14|2970.98
#2022-09-15|2974.85
#2022-09-16|2955.56
#2022-09-19|2935.58
#2022-09-20|2903.83
#2022-09-21|2857.13
#2022-09-22|2846.00
#2022-09-23|2820.10
#2022-09-26|2786.17
#2022-09-27|2787.24
#2022-09-28|2848.01
#2022-09-29|2834.27
#2022-09-30|2812.94
#2022-10-03|2856.91
#2022-10-04|2933.85
#2022-10-05|2931.75
#2022-10-06|2904.55
#2022-10-07|2851.19
#2022-10-10|2822.64
#2022-10-11|2832.11
#2022-10-12|2821.34
#2022-10-13|2861.25
#2022-10-14|2854.29
#2022-10-17|2901.25
#2022-10-18|2920.02
#2022-10-19|2870.50
#2022-10-20|2852.90
#2022-10-21|2888.07
#2022-10-24|2936.92
#2022-10-25|2974.73
#2022-10-26|3016.41
#2022-10-27|2993.82
#2022-10-28|3033.25
#2022-10-31|3033.81
#2022-11-01|3034.01
#2022-11-02|2999.76
#2022-11-03|2973.50
#2022-11-04|2987.95
#2022-11-07|3015.32
#2022-11-08|3035.43
#2022-11-09|3006.89
#2022-11-10|3102.68
#2022-11-11|3088.57
#2022-11-14|3082.74
#2022-11-15|3093.81
#2022-11-16|3079.84
#2022-11-17|3064.98
#2022-11-18|3101.75
#2022-11-21|3094.86
#2022-11-22|3121.44
#2022-11-23|3139.54
#2022-11-24|3148.69
#2022-11-25|3160.64
#2022-11-28|3142.05
#2022-11-29|3133.10
#2022-11-30|3191.48
#2022-12-01|3223.94
#2022-12-02|3227.68
#2022-12-05|3200.60
#2022-12-06|3166.81
#2022-12-07|3188.00
#2022-12-08|3213.02
#2022-12-09|3189.75
#2022-12-12|3209.74
#2022-12-13|3240.64
#2022-12-14|3252.47
#2022-12-15|3187.42
#2022-12-16|3145.06
#2022-12-19|3125.37
#2022-12-20|3130.31
#2022-12-21|3167.88
#2022-12-22|3162.92
#2022-12-23|3157.58
#2022-12-26|3157.13
#2022-12-27|3148.28
#2022-12-28|3131.03
#2022-12-29|3170.49
#2022-12-30|3159.65
#2023-01-02|3162.12
#2023-01-03|3156.27
#2023-01-04|3168.63
#2023-01-05|3132.82
#2023-01-06|3166.06
#2023-01-09|3141.36
#2023-01-10|3156.05
#2023-01-11|3169.04
#2023-01-12|3174.73
#2023-01-13|3199.76
#2023-01-16|3205.96
#2023-01-17|3195.88
#2023-01-18|3172.65
#2023-01-19|3164.40
#2023-01-20|3179.29
#2023-01-23|3190.19
#2023-01-24|3172.18
#2023-01-25|3176.29
#2023-01-26|3172.96
#2023-01-27|3159.59
#2023-01-30|3138.46
#2023-01-31|3160.80
#2023-02-01|3172.68
#2023-02-02|3166.66
#2023-02-03|3160.16
#2023-02-06|3135.31
#2023-02-07|3153.98
#2023-02-08|3151.12
#2023-02-09|3133.17
#2023-02-10|3138.71
#2023-02-13|3160.65
#2023-02-14|3153.39
#2023-02-15|3138.57
#2023-02-16|3113.49
#2023-02-17|3135.98
#2023-02-20|3140.35
#2023-02-21|3106.01
#2023-02-22|3094.45
#2023-02-23|3095.79
#2023-02-24|3054.76
#2023-02-27|3055.25
#2023-02-28|3032.63
#2023-03-01|3026.84
#2023-03-02|3039.08
#2023-03-03|3073.23
#2023-03-06|3070.37
#2023-03-07|3030.97
#2023-03-08|3012.10
#2023-03-09|2993.98
#2023-03-10|2973.17
#2023-03-13|2994.96
#2023-03-14|3016.75
#2023-03-15|3003.10
#2023-03-16|3033.44
#2023-03-17|3009.52
#2023-03-20|3036.93
#2023-03-21|3056.63
#2023-03-22|3026.91
#2023-03-23|3034.84
#2023-03-24|3055.59
#2023-03-27|3080.62
#2023-03-28|3068.53
#2023-03-29|3079.58
#2023-03-30|3099.06
#2023-03-31|3129.52
#2023-04-03|3153.32
#2023-04-04|3160.80
#2023-04-05|3199.46
#2023-04-06|3217.05
#2023-04-07|3216.81
#2023-04-10|3210.31
#2023-04-11|3225.45
#2023-04-12|3234.79
#2023-04-13|3281.47
#2023-04-14|3263.34
#2023-04-17|3262.17
#2023-04-18|3250.51
#2023-04-19|3253.45
#2023-04-20|3243.34
#2023-04-21|3273.23
#2023-04-24|3288.25
#2023-04-25|3262.96
#2023-04-26|3218.04
#2023-04-27|3222.77
#2023-04-28|3247.04
#2023-05-01|3260.46
#2023-05-02|3245.21
#2023-05-03|3261.21
#2023-05-04|3244.90
#2023-05-05|3270.42
#2023-05-08|3273.04
#2023-05-09|3254.03
#2023-05-10|3259.02
#2023-05-11|3248.87
#2023-05-12|3244.70
#2023-05-15|3247.64
#2023-05-16|3222.21
#2023-05-17|3216.23
#2023-05-18|3207.93
#2023-05-19|3228.01
#2023-05-22|3239.40
#2023-05-23|3208.19
#2023-05-24|3175.90
#2023-05-25|3139.93
#2023-05-26|3142.20
#2023-05-29|3145.09
#2023-05-30|3120.92
#2023-05-31|3128.78
#2023-06-01|3157.53
#2023-06-02|3195.75
#2023-06-05|3205.03
#2023-06-06|3199.28
#2023-06-07|3179.16
#2023-06-08|3195.25
#2023-06-09|3195.83
#2023-06-12|3207.71
#2023-06-13|3225.52
#2023-06-14|3202.96
#2023-06-15|3236.52
#2023-06-16|3242.90
#2023-06-19|3230.60
#2023-06-20|3225.74
#2023-06-21|3223.96
#2023-06-22|3233.40
#2023-06-23|3217.60
#2023-06-26|3194.60
#2023-06-27|3182.24
#2023-06-28|3182.65
#2023-06-29|3192.68
#2023-06-30|3226.10
#2023-07-03|3194.94
#2023-07-04|3193.43
#2023-07-05|3192.44
#2023-07-06|3154.33
#2023-07-07|3129.49
#2023-07-10|3151.63
#2023-07-11|3152.43
#2023-07-12|3163.67
#2023-07-13|3177.66
#2023-07-14|3213.42
#2023-07-17|3204.04
#2023-07-18|3228.30
#2023-07-19|3239.82
#2023-07-20|3274.92
#2023-07-21|3298.38
#2023-07-24|3286.22
#2023-07-25|3282.70
#2023-07-26|3277.76
#2023-07-27|3262.48
#2023-07-28|3274.33
#2023-07-31|3270.63
#2023-08-01|3251.23
#2023-08-02|3229.19
#2023-08-03|3209.63
#2023-08-04|3206.36
#2023-08-07|3230.41
#2023-08-08|3266.55
#2023-08-09|3266.89
#2023-08-10|3271.32
#2023-08-11|3274.61
#2023-08-14|3277.06
#2023-08-15|3270.05
#2023-08-16|3243.97
#2023-08-17|3223.38
#2023-08-18|3215.68
#2023-08-21|3221.44
#2023-08-22|3218.05
#2023-08-23|3235.95
#2023-08-24|3211.17
#2023-08-25|3217.49
#2023-08-28|3232.07
#2023-08-29|3260.17
#2023-08-30|3267.23
#2023-08-31|3236.03
#2023-09-01|3243.21
#2023-09-04|3241.71
#2023-09-05|3210.27
#2023-09-06|3192.75
#2023-09-07|3205.38
#2023-09-08|3204.12
#2023-09-11|3223.49
#2023-09-12|3218.74
#2023-09-13|3213.86
#2023-09-14|3228.00
#2023-09-15|3210.06
#2023-09-18|3190.33
#2023-09-19|3186.22
#2023-09-20|3194.22
#2023-09-21|3148.82
#2023-09-22|3139.96
#2023-09-25|3144.93
#2023-09-26|3127.44
#2023-09-27|3113.19
#2023-09-28|3125.46
#2023-09-29|3111.85
#2023-10-02|3089.67
#2023-10-03|3058.07
#2023-10-04|3065.39
#2023-10-05|3086.04
#2023-10-06|3114.16
#2023-10-09|3119.78
#2023-10-10|3146.15
#2023-10-11|3140.87
#2023-10-12|3115.98
#2023-10-13|3118.90
#2023-10-16|3135.13
#2023-10-17|3136.00
#2023-10-18|3098.77
#2023-10-19|3053.96
#2023-10-20|3046.36
#2023-10-23|3030.05
#2023-10-24|3044.72
#2023-10-25|3020.68
#2023-10-26|2988.15
#2023-10-27|2937.36
#2023-10-30|2955.38
#2023-10-31|2966.88
#2023-11-01|2982.56
#2023-11-02|3028.78
#2023-11-03|3049.93
#2023-11-06|3065.11
#2023-11-07|3063.73
#2023-11-08|3064.74
#2023-11-09|3015.99
#2023-11-10|3012.27
#2023-11-13|3031.60
#2023-11-14|3071.34
#2023-11-15|3077.19
#2023-11-16|3080.83
#2023-11-17|3093.11
#2023-11-20|3108.61
#2023-11-21|3121.06
#2023-11-22|3128.69
#2023-11-23|3136.71
#2023-11-24|3154.57
#2023-11-27|3134.26
#2023-11-28|3117.38
#2023-11-29|3123.80
#2023-11-30|3153.76
#2023-12-01|3169.31
#2023-12-04|3178.10
#2023-12-05|3166.84
#2023-12-06|3169.78
#2023-12-07|3164.65
#2023-12-08|3168.75
#2023-12-11|3182.44
#2023-12-12|3197.14
#2023-12-13|3249.57
#2023-12-14|3263.43
#2023-12-15|3233.86
#2023-12-18|3237.71
#2023-12-19|3265.21
#2023-12-20|3228.14
#2023-12-21|3259.18
#2023-12-22|3279.71
#2023-12-25|3280.62
#2023-12-26|3289.30
#2023-12-27|3310.89
#2023-12-28|3323.13
#2023-12-29|3317.48
#2024-01-01|3317.49
#2024-01-02|3349.37
#2024-01-03|3340.38
#2024-01-04|3367.38
#2024-01-05|3366.77
#2024-01-08|3397.22
#2024-01-09|3400.28
#2024-01-10|3416.96
#2024-01-11|3404.82
#2024-01-12|3406.63
#2024-01-15|3398.85
#2024-01-16|3374.65
#2024-01-17|3354.52
#2024-01-18|3351.06
#2024-01-19|3356.78
#2024-01-22|3377.09
#2024-01-23|3366.97
#2024-01-24|3350.88
#2024-01-25|3340.45
#2024-01-26|3363.44
#2024-01-29|3385.22
#2024-01-30|3386.49
#2024-01-31|3388.28
#2024-02-01|3410.90
#2024-02-02|3398.59
#2024-02-05|3407.16
#2024-02-06|3440.49
#2024-02-07|3445.64
#2024-02-08|3433.57
#2024-02-09|3443.84
#2024-02-12|3445.50
#2024-02-13|3411.01
#2024-02-14|3442.46
#2024-02-15|3469.40
#2024-02-16|3486.14
#2024-02-19|3491.97
#2024-02-20|3480.90
#2024-02-21|3477.18
#2024-02-22|3517.23
#2024-02-23|3534.59
#2024-02-26|3530.14
#2024-02-27|3530.92
#2024-02-28|3509.01
#2024-02-29|3482.12
#2024-03-01|3518.72
#2024-03-04|3518.99
#2024-03-05|3496.05
#2024-03-06|3517.24
#2024-03-07|3552.13
#2024-03-08|3551.07
#2024-03-11|3543.02
#2024-03-12|3555.89
#2024-03-13|3544.99
#2024-03-14|3527.41
#2024-03-15|3506.72
#2024-03-18|3508.41
#2024-03-19|3518.66
#2024-03-20|3514.56
#2024-03-21|3522.63
#2024-03-22|3515.24
#2024-03-25|3510.50
#2024-03-26|3519.95
#2024-03-27|3558.49
#2024-03-28|3561.13
#2024-03-29|3561.01
#2024-04-01|3531.05
#2024-04-02|3475.53
#2024-04-03|3477.98
#2024-04-04|3447.76
#2024-04-05|3457.39
#2024-04-08|3455.69
#2024-04-09|3465.36
#2024-04-10|3427.53
#2024-04-11|3417.58
#2024-04-12|3378.95
#2024-04-15|3364.79
#2024-04-16|3352.42
#2024-04-17|3341.83
#2024-04-18|3339.11
#2024-04-19|3345.97
#2024-04-22|3370.31
#2024-04-23|3419.18
#2024-04-24|3405.84
#2024-04-25|3387.29
#2024-04-26|3394.73
#2024-04-29|3414.50
#2024-04-30|3415.28
#2024-05-01|3429.87
#2024-05-02|3430.20
#2024-05-03|3442.27
#2024-05-06|3453.87
#2024-05-07|3483.21
#2024-05-08|3471.10
#2024-05-09|3491.17
#2024-05-10|3497.05
#2024-05-13|3507.68
#2024-05-14|3521.70
#2024-05-15|3570.40
#2024-05-16|3568.96
#2024-05-17|3563.96
#2024-05-20|3558.22
#2024-05-21|3563.93
#2024-05-22|3564.03
#2024-05-23|3536.01
#2024-05-24|3523.47
#2024-05-27|3526.07
#2024-05-28|3492.97
#2024-05-29|3459.19
#2024-05-30|3470.24
#2024-05-31|3511.39
#2024-06-03|3531.62
#2024-06-04|3546.26
#2024-06-05|3567.37
#2024-06-06|3586.20
#2024-06-07|3583.58
#2024-06-10|3587.00
#2024-06-11|3573.17
#2024-06-12|3585.03
#2024-06-13|3569.11
#2024-06-14|3559.82
#2024-06-17|3545.45
#2024-06-18|3552.24
#2024-06-19|3551.83
#2024-06-20|3562.54
#2024-06-21|3570.19
#2024-06-24|3596.80
#2024-06-25|3597.33
#2024-06-26|3581.02
#2024-06-27|3575.27
#2024-06-28|3574.46
#2024-07-01|3558.84
#2024-07-02|3543.26
#2024-07-03|3528.22
#2024-07-04|3535.79
#2024-07-05|3559.70
#2024-07-08|3563.58
#2024-07-09|3570.38
#2024-07-10|3605.11
#2024-07-11|3647.27
#2024-07-12|3674.14
#2024-07-15|3660.86
#2024-07-16|3694.84
#2024-07-17|3704.51
#2024-07-18|3630.62
#2024-07-19|3638.58
#2024-07-22|3663.11
#2024-07-23|3665.86
#2024-07-24|3685.43
#2024-07-25|3671.17
#2024-07-26|3694.37
#2024-07-29|3699.01
#2024-07-30|3698.97
#2024-07-31|3706.22
#2024-08-01|3726.29
#2024-08-02|3703.34
#2024-08-05|3603.22
#2024-08-06|3631.60
#2024-08-07|3606.00
#2024-08-08|3676.93
#2024-08-09|3708.22
#2024-08-12|3691.95
#2024-08-13|3738.13
#2024-08-14|3757.19
#2024-08-15|3782.49
#2024-08-16|3790.70
#2024-08-19|3820.57
#2024-08-20|3835.35
#2024-08-21|3844.41
#2024-08-22|3847.90
#2024-08-23|3877.03
#2024-08-26|3873.19
#2024-08-27|3879.38
#2024-08-28|3881.86
#2024-08-29|3892.71
#2024-08-30|3914.38
#2024-09-02|3908.42
#2024-09-03|3888.89
#2024-09-04|3877.69
#2024-09-05|3829.27
#2024-09-06|3820.10
#2024-09-09|3839.06
#2024-09-10|3838.69
#2024-09-11|3832.03
#2024-09-12|3844.04
#2024-09-13|3862.85
#2024-09-16|3880.26
#2024-09-17|3847.83
#2024-09-18|3837.46
#2024-09-19|3859.36
#2024-09-20|3833.56
#2024-09-23|3818.57
#2024-09-24|3816.11
#2024-09-25|3789.47
#2024-09-26|3802.78
#2024-09-27|3802.95
#2024-09-30|3806.02
#2024-10-01|3788.18
#2024-10-02|3772.48
#2024-10-03|3740.69
#2024-10-04|3738.77
#2024-10-07|3730.02
#2024-10-08|3739.79
#2024-10-09|3765.61
#2024-10-10|3757.82
#2024-10-11|3790.05
#2024-10-14|3805.38
#2024-10-15|3776.70
#2024-10-16|3780.50
#2024-10-17|3769.47
#2024-10-18|3787.04
#2024-10-21|3751.52
#2024-10-22|3735.87
#2024-10-23|3714.05
#2024-10-24|3696.45
#2024-10-25|3681.74
#2024-10-28|3687.16
#2024-10-29|3674.59
#2024-10-30|3662.45
#2024-10-31|3628.32
#2024-11-01|3649.16
#2024-11-04|3639.38
#2024-11-05|3645.35
#2024-11-06|3635.10
#2024-11-07|3650.97
#2024-11-08|3677.05
#2024-11-11|3668.89
#2024-11-12|3610.33
#2024-11-13|3592.65
#2024-11-14|3546.19
#2024-11-15|3467.01
#2024-11-18|3457.59
#2024-11-19|3459.71
#2024-11-20|3483.11
#2024-11-21|3503.04
#2024-11-22|3520.31
#2024-11-25|3552.44
#2024-11-26|3563.95
#2024-11-27|3586.72
#2024-11-28|3589.09
#2024-11-29|3599.42
#2024-12-02|3595.44
#2024-12-03|3597.58
#2024-12-04|3592.69
#2024-12-05|3562.45
#2024-12-06|3558.64
#2024-12-09|3562.21
#2024-12-10|3541.24
#2024-12-11|3511.70
#2024-12-12|3485.37
#2024-12-13|3467.70
#2024-12-16|3454.55
#2024-12-17|3455.32
#2024-12-18|3409.29
#2024-12-19|3366.92
#2024-12-20|3367.42
#2024-12-23|3402.18
#2024-12-24|3412.74
#2024-12-25|3412.22
#2024-12-26|3417.55
#2024-12-27|3415.16
#2024-12-30|3377.05
#2024-12-31|3383.06
#2025-01-01|3382.85
#2025-01-02|3386.78
#2025-01-03|3410.63
#2025-01-06|3415.33
#2025-01-07|3432.60
#2025-01-08|3443.10
#2025-01-09|3450.07
#2025-01-10|3422.62
#2025-01-13|3434.62
#2025-01-14|3402.03
#2025-01-15|3426.01
#2025-01-16|3439.30
#2025-01-17|3416.07
#2025-01-20|3421.42
#2025-01-21|3479.00
#2025-01-22|3481.02
#2025-01-23|3513.12
#2025-01-24|3535.09
#2025-01-27|3594.44
#2025-01-28|3575.07
#2025-01-29|3560.35
#2025-01-30|3597.28
#2025-01-31|3585.48
#2025-02-03|3574.02
#2025-02-04|3570.73
#2025-02-05|3621.45
#2025-02-06|3601.40
#2025-02-07|3574.27
#2025-02-10|3569.29
#2025-02-11|3552.88
#2025-02-12|3545.60
#2025-02-13|3572.25
#2025-02-14|3543.49
#2025-02-17|3546.89
#2025-02-18|3545.77
#2025-02-19|3571.35
#2025-02-20|3584.83
#2025-02-21|3578.10
#2025-02-24|3595.82
#2025-02-25|3621.97
#2025-02-26|3605.69
#2025-02-27|3581.06
#2025-02-28|3604.38
#2025-03-03|3617.68
#2025-03-04|3597.92
#2025-03-05|3641.11
#2025-03-06|3626.10
#2025-03-07|3624.40
#2025-03-10|3571.16
#2025-03-11|3528.49
#2025-03-12|3510.49
#2025-03-13|3492.88
#2025-03-14|3521.20
#2025-03-17|3568.95
#2025-03-18|3567.06
#2025-03-19|3565.81
#2025-03-20|3565.54
#2025-03-21|3551.95
#2025-03-24|3564.84
#2025-03-25|3533.77
#2025-03-26|3504.14
#2025-03-27|3508.18
#2025-03-28|3503.21
#2025-03-31|3499.94
#2025-04-01|3463.60
#2025-04-02|3469.33
#2025-04-03|3430.59
#2025-04-04|3275.60
#2025-04-07|3205.30
#2025-04-08|3194.35
#2025-04-09|3261.36
#2025-04-10|3230.06
#2025-04-11|3278.14
#2025-04-14|3339.08
#2025-04-15|3332.46
#2025-04-16|3305.00
#2025-04-17|3290.74
#2025-04-18|3296.29
#2025-04-21|3259.15
#2025-04-22|3296.05
#2025-04-23|3320.71
#2025-04-24|3359.45
#2025-04-25|3367.79
#2025-04-28|3389.64
#2025-04-29|3414.15
#2025-04-30|3444.45
#2025-05-01|3373.67
#2025-05-02|3435.08
#2025-05-05|3424.44
#2025-05-06|3347.28
#2025-05-07|3347.62
#2025-05-08|3312.73
#2025-05-09|3290.97
#2025-05-12|3333.77
#2025-05-13|3272.40
#2025-05-14|3212.73
#2025-05-15|3243.43
#2025-05-16|3295.94
#2025-05-19|3329.03
#2025-05-20|3348.44
#2025-05-21|3301.16
#2025-05-22|3273.35
#2025-05-23|3271.22
#2025-05-26|3286.45
#2025-05-27|3314.80
#2025-05-28|3289.74
#2025-05-29|3315.23
#2025-05-30|3327.51
#2025-06-02|3341.44
#2025-06-03|3340.55
#2025-06-04|3359.71
#2025-06-05|3360.10
#2025-06-06|3384.83
#2025-06-09|3387.25
#2025-06-10|3427.18
#2025-06-11|3426.25
#2025-06-12|3453.93
#2025-06-13|3423.91
#2025-06-16|3409.73
#2025-06-17|3353.36
#2025-06-18|3342.39
#2025-06-19|3336.55
#2025-06-20|3324.56
#2025-06-23|3321.08
#2025-06-24|3368.26
#2025-06-25|3357.67
#2025-06-26|3369.23
#2025-06-27|3367.63
#2025-06-30|3380.43
#2025-07-01|3416.72
#2025-07-02|3401.66
#2025-07-03|3396.33
#2025-07-04|3406.42
#2025-07-07|3369.92
#2025-07-08|3383.88
#2025-07-09|3407.25
#2025-07-10|3435.54
#2025-07-11|3394.56
#2025-07-14|3399.79
#2025-07-15|3345.52
#2025-07-16|3372.58
#2025-07-17|3350.83
#2025-07-18|3335.65
#2025-07-21|3318.66
#2025-07-22|3366.67
#2025-07-23|3441.34
#2025-07-24|3446.55
#2025-07-25|3449.48
#2025-07-28|3427.79
#2025-07-29|3387.12
#2025-07-30|3375.47
#2025-07-31|3301.43
#2025-08-01|3307.21
#2025-08-04|3343.86
#2025-08-05|3340.27
#2025-08-06|3290.56
#2025-08-07|3275.63
#2025-08-08|3295.63
#2025-08-11|3296.45
#2025-08-12|3325.64
#2025-08-13|3388.45
#2025-08-14|3395.57
#2025-08-15|3445.62
#2025-08-18|3448.61
#2025-08-19|3458.19
#2025-08-20|3473.06
#2025-08-21|3463.37
#2025-08-22|3498.86
#2025-08-25|3457.80
#2025-08-26|3463.09
#2025-08-27|3465.21
#2025-08-28|3455.39
#2025-08-29|3468.88
#2025-09-01|3475.21
#2025-09-02|3471.38
#2025-09-03|3477.64
#2025-09-04|3486.29
#2025-09-05|3508.73
#2025-09-08|3506.08
#2025-09-09|3517.46
#2025-09-10|3488.56
#2025-09-11|3531.85
#2025-09-12|3495.22
#2025-09-15|3469.33
#2025-09-16|3474.25
#2025-09-17|3480.79
#2025-09-18|3491.88
#2025-09-19|3484.54
#2025-09-22|3493.02
#2025-09-23|3483.17
#2025-09-24|3460.75
#2025-09-25|3399.29
#2025-09-26|3421.50
#2025-09-29|3442.09
#2025-09-30|3508.10
#2025-10-01|3621.19
#2025-10-02|3624.17
#2025-10-03|3670.39
#2025-10-06|3664.54
#2025-10-07|3655.83
#2025-10-08|3667.70
#2025-10-09|3661.48
#2025-10-10|3602.01
#2025-10-13|3599.17
#2025-10-14|3592.41
#2025-10-15|3609.68
#2025-10-16|3620.77
#2025-10-17|3626.16
#2025-10-20|3667.68
#2025-10-21|3664.96
#2025-10-22|3671.31
#2025-10-23|3668.85
#2025-10-24|3668.76
#2025-10-27|3681.77
#2025-10-28|3646.21
#2025-10-29|3624.93
#2025-10-30|3622.35
#2025-10-31|3622.05
#2025-11-03|3614.28
#2025-11-04|3623.19
#2025-11-05|3623.46
#2025-11-06|3634.49
#2025-11-07|3636.31
#2025-11-10|3668.98
#2025-11-11|3757.92
#2025-11-12|3806.61
#2025-11-13|3806.84
#2025-11-14|3786.70
#2025-11-17|3783.79
#2025-11-18|3786.48
#2025-11-19|3780.87
#2025-11-20|3766.14
#2025-11-21|3826.68
#2025-11-24|3846.86
#2025-11-25|3918.92
#2025-11-26|3931.54
#2025-11-27|3926.11
#2025-11-28|3917.31
#2025-12-01|3874.23
#2025-12-02|3858.14
#2025-12-03|3883.79
#2025-12-04|3868.06
#2025-12-05|3853.90
#2025-12-08|3820.95
#2025-12-09|3785.63
#2025-12-10|3825.05
#2025-12-11|3860.30
#2025-12-12|3859.67
#2025-12-15|3894.47
#2025-12-16|3856.78
#2025-12-17|3845.51
#2025-12-18|3844.87
#2025-12-19|3874.99
#2025-12-22|3899.60
#2025-12-23|3908.43
#2025-12-24|3920.57
#2025-12-25|3921.40
#2025-12-26|3922.89
#2025-12-29|3916.50
#2025-12-30|3907.56
#2025-12-31|3891.18
#2026-01-01|3890.94
#2026-01-02|3901.20
#2026-01-05|3894.46
#2026-01-06|3973.68
#2026-01-07|4021.41
#2026-01-08|3996.56
#2026-01-09|3985.48
#2026-01-12|3984.29
#2026-01-13|3962.69
#2026-01-14|3999.06
#2026-01-15|3966.32
#2026-01-16|3950.59
#2026-01-19|3939.42
#2026-01-20|3938.38
#2026-01-21|3974.31
#2026-01-22|4002.96
#2026-01-23|3990.16
#2026-01-26|4022.03
#2026-01-27|3997.71
#2026-01-28|3945.94
#2026-01-29|3938.45
#2026-01-30|3947.57
#2026-02-02|3964.07
#2026-02-03|3946.29
#2026-02-04|3968.28
#2026-02-05|3923.26
#2026-02-06|3975.54
#2026-02-09|3973.68
#2026-02-10|3971.28
#2026-02-11|3982.28
#2026-02-12|3979.94
#2026-02-13|4003.02
#2026-02-16|3999.76
#2026-02-17|4010.21
#2026-02-18|4021.48
#2026-02-19|4011.60
#2026-02-20|4001.01
#2026-02-23|4015.42
#2026-02-24|4008.49
#2026-02-25|4008.06
#2026-02-26|3993.52
#2026-02-27|4045.32
#2026-03-02|3987.09
#2026-03-03|3915.77
#2026-03-04|3930.69
#2026-03-05|3869.83
#2026-03-06|3837.69
#2026-03-09|3857.16
#2026-03-10|3860.52
#2026-03-11|3836.98
#2026-03-12|3769.47
#2026-03-13|3753.59
#2026-03-16|3781.65
#2026-03-17|3774.60
#2026-03-18|3717.90
#2026-03-19|3688.90
#2026-03-20|3655.10
#2026-03-23|3652.90
#2026-03-24|3658.10
#2026-03-25|3711.03
#2026-03-26|3701.21
#2026-03-27|3655.83
#2026-03-30|3665.73
#2026-03-31|3724.78
#2026-04-01|3784.21
#2026-04-02|3758.15
#2026-04-03|3757.16
#2026-04-06|3751.33
#2026-04-07|3736.99