Table Data - NASDAQ Developed Markets: Europe Health Care Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 499.82 |
| 2001-04-02 | 494.84 |
| 2001-04-03 | 488.95 |
| 2001-04-04 | 493.22 |
| 2001-04-05 | 500.22 |
| 2001-04-06 | 499.83 |
| 2001-04-09 | 506.58 |
| 2001-04-10 | 508.08 |
| 2001-04-11 | 500.38 |
| 2001-04-12 | 503.27 |
| 2001-04-13 | . |
| 2001-04-16 | 499.83 |
| 2001-04-17 | 504.13 |
| 2001-04-18 | 498.10 |
| 2001-04-19 | 492.13 |
| 2001-04-20 | 496.10 |
| 2001-04-23 | 496.51 |
| 2001-04-24 | 493.96 |
| 2001-04-25 | 501.90 |
| 2001-04-26 | 504.78 |
| 2001-04-27 | 503.06 |
| 2001-04-30 | 502.35 |
| 2001-05-01 | 501.59 |
| 2001-05-02 | 503.17 |
| 2001-05-03 | 499.65 |
| 2001-05-04 | 509.83 |
| 2001-05-07 | 513.83 |
| 2001-05-08 | 515.12 |
| 2001-05-09 | 513.05 |
| 2001-05-10 | 522.40 |
| 2001-05-11 | 521.68 |
| 2001-05-14 | 510.87 |
| 2001-05-15 | 522.06 |
| 2001-05-16 | 529.03 |
| 2001-05-17 | 528.23 |
| 2001-05-18 | 528.79 |
| 2001-05-21 | 529.78 |
| 2001-05-22 | 526.07 |
| 2001-05-23 | 520.58 |
| 2001-05-24 | 519.56 |
| 2001-05-25 | 516.40 |
| 2001-05-28 | . |
| 2001-05-29 | 517.15 |
| 2001-05-30 | 517.46 |
| 2001-05-31 | 511.06 |
| 2001-06-01 | 515.67 |
| 2001-06-04 | 517.65 |
| 2001-06-05 | 523.17 |
| 2001-06-06 | 519.34 |
| 2001-06-07 | 522.74 |
| 2001-06-08 | 517.96 |
| 2001-06-11 | 511.31 |
| 2001-06-12 | 512.43 |
| 2001-06-13 | 515.52 |
| 2001-06-14 | 519.14 |
| 2001-06-15 | 520.03 |
| 2001-06-18 | 517.21 |
| 2001-06-19 | 509.21 |
| 2001-06-20 | 515.66 |
| 2001-06-21 | 519.06 |
| 2001-06-22 | 515.19 |
| 2001-06-25 | 515.92 |
| 2001-06-26 | 507.65 |
| 2001-06-27 | 507.47 |
| 2001-06-28 | 509.14 |
| 2001-06-29 | 514.19 |
| 2001-07-02 | 518.32 |
| 2001-07-03 | 509.13 |
| 2001-07-04 | . |
| 2001-07-05 | 501.10 |
| 2001-07-06 | 504.17 |
| 2001-07-09 | 507.27 |
| 2001-07-10 | 504.65 |
| 2001-07-11 | 503.27 |
| 2001-07-12 | 504.84 |
| 2001-07-13 | 508.58 |
| 2001-07-16 | 506.63 |
| 2001-07-17 | 502.68 |
| 2001-07-18 | 515.02 |
| 2001-07-19 | 521.45 |
| 2001-07-20 | 520.18 |
| 2001-07-23 | 510.34 |
| 2001-07-24 | 505.01 |
| 2001-07-25 | 505.85 |
| 2001-07-26 | 506.06 |
| 2001-07-27 | 513.88 |
| 2001-07-30 | 514.93 |
| 2001-07-31 | 520.02 |
| 2001-08-01 | 524.67 |
| 2001-08-02 | 524.19 |
| 2001-08-03 | 519.75 |
| 2001-08-06 | 515.25 |
| 2001-08-07 | 514.02 |
| 2001-08-08 | 506.29 |
| 2001-08-09 | 502.39 |
| 2001-08-10 | 506.29 |
| 2001-08-13 | 506.58 |
| 2001-08-14 | 508.61 |
| 2001-08-15 | 512.32 |
| 2001-08-16 | 507.98 |
| 2001-08-17 | 503.35 |
| 2001-08-20 | 502.93 |
| 2001-08-21 | 513.70 |
| 2001-08-22 | 514.28 |
| 2001-08-23 | 510.90 |
| 2001-08-24 | 513.91 |
| 2001-08-27 | 513.42 |
| 2001-08-28 | 511.46 |
| 2001-08-29 | 507.51 |
| 2001-08-30 | 500.54 |
| 2001-08-31 | 504.12 |
| 2001-09-03 | . |
| 2001-09-04 | 496.84 |
| 2001-09-05 | 493.76 |
| 2001-09-06 | 491.59 |
| 2001-09-07 | 492.84 |
| 2001-09-10 | 483.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 491.58 |
| 2001-09-18 | 484.84 |
| 2001-09-19 | 484.29 |
| 2001-09-20 | 474.72 |
| 2001-09-21 | 456.52 |
| 2001-09-24 | 475.20 |
| 2001-09-25 | 485.41 |
| 2001-09-26 | 489.51 |
| 2001-09-27 | 505.98 |
| 2001-09-28 | 512.66 |
| 2001-10-01 | 507.33 |
| 2001-10-02 | 510.62 |
| 2001-10-03 | 514.75 |
| 2001-10-04 | 512.41 |
| 2001-10-05 | 515.82 |
| 2001-10-08 | 518.16 |
| 2001-10-09 | 509.62 |
| 2001-10-10 | 515.99 |
| 2001-10-11 | 515.21 |
| 2001-10-12 | 517.03 |
| 2001-10-15 | 513.21 |
| 2001-10-16 | 513.33 |
| 2001-10-17 | 514.36 |
| 2001-10-18 | 515.76 |
| 2001-10-19 | 508.17 |
| 2001-10-22 | 510.28 |
| 2001-10-23 | 509.14 |
| 2001-10-24 | 507.11 |
| 2001-10-25 | 502.29 |
| 2001-10-26 | 502.58 |
| 2001-10-29 | 495.42 |
| 2001-10-30 | 495.90 |
| 2001-10-31 | 497.55 |
| 2001-11-01 | 506.55 |
| 2001-11-02 | 507.41 |
| 2001-11-05 | 509.46 |
| 2001-11-06 | 510.02 |
| 2001-11-07 | 510.28 |
| 2001-11-08 | 507.11 |
| 2001-11-09 | 506.67 |
| 2001-11-12 | 499.36 |
| 2001-11-13 | 499.13 |
| 2001-11-14 | 497.17 |
| 2001-11-15 | 496.95 |
| 2001-11-16 | 502.48 |
| 2001-11-19 | 496.10 |
| 2001-11-20 | 494.34 |
| 2001-11-21 | 497.14 |
| 2001-11-22 | . |
| 2001-11-23 | 492.55 |
| 2001-11-26 | 489.70 |
| 2001-11-27 | 484.61 |
| 2001-11-28 | 487.80 |
| 2001-11-29 | 483.39 |
| 2001-11-30 | 482.87 |
| 2001-12-03 | 478.59 |
| 2001-12-04 | 489.00 |
| 2001-12-05 | 487.97 |
| 2001-12-06 | 487.17 |
| 2001-12-07 | 482.46 |
| 2001-12-10 | 480.07 |
| 2001-12-11 | 480.40 |
| 2001-12-12 | 479.23 |
| 2001-12-13 | 479.83 |
| 2001-12-14 | 475.07 |
| 2001-12-17 | 476.44 |
| 2001-12-18 | 479.74 |
| 2001-12-19 | 476.81 |
| 2001-12-20 | 479.55 |
| 2001-12-21 | 487.05 |
| 2001-12-24 | 480.09 |
| 2001-12-25 | . |
| 2001-12-26 | 481.53 |
| 2001-12-27 | 487.25 |
| 2001-12-28 | 488.38 |
| 2001-12-31 | 491.58 |
| 2002-01-01 | . |
| 2002-01-02 | 488.38 |
| 2002-01-03 | 487.53 |
| 2002-01-04 | 480.35 |
| 2002-01-07 | 475.87 |
| 2002-01-08 | 473.23 |
| 2002-01-09 | 478.92 |
| 2002-01-10 | 480.09 |
| 2002-01-11 | 481.84 |
| 2002-01-14 | 476.85 |
| 2002-01-15 | 478.60 |
| 2002-01-16 | 473.81 |
| 2002-01-17 | 469.25 |
| 2002-01-18 | 474.13 |
| 2002-01-21 | . |
| 2002-01-22 | 477.43 |
| 2002-01-23 | 483.96 |
| 2002-01-24 | 480.40 |
| 2002-01-25 | 468.05 |
| 2002-01-28 | 466.02 |
| 2002-01-29 | 463.03 |
| 2002-01-30 | 456.76 |
| 2002-01-31 | 463.53 |
| 2002-02-01 | 463.64 |
| 2002-02-04 | 465.70 |
| 2002-02-05 | 463.74 |
| 2002-02-06 | 467.98 |
| 2002-02-07 | 466.68 |
| 2002-02-08 | 468.41 |
| 2002-02-11 | 475.51 |
| 2002-02-12 | 479.36 |
| 2002-02-13 | 479.62 |
| 2002-02-14 | 483.27 |
| 2002-02-15 | 484.64 |
| 2002-02-18 | . |
| 2002-02-19 | 477.71 |
| 2002-02-20 | 477.89 |
| 2002-02-21 | 479.79 |
| 2002-02-22 | 480.29 |
| 2002-02-25 | 481.49 |
| 2002-02-26 | 481.23 |
| 2002-02-27 | 484.39 |
| 2002-02-28 | 482.35 |
| 2002-03-01 | 486.48 |
| 2002-03-04 | 482.60 |
| 2002-03-05 | 478.09 |
| 2002-03-06 | 477.44 |
| 2002-03-07 | 477.30 |
| 2002-03-08 | 480.37 |
| 2002-03-11 | 478.97 |
| 2002-03-12 | 478.80 |
| 2002-03-13 | 485.89 |
| 2002-03-14 | 489.58 |
| 2002-03-15 | 488.06 |
| 2002-03-18 | 486.54 |
| 2002-03-19 | 490.03 |
| 2002-03-20 | 486.50 |
| 2002-03-21 | 482.87 |
| 2002-03-22 | 485.40 |
| 2002-03-25 | 482.98 |
| 2002-03-26 | 481.53 |
| 2002-03-27 | 479.34 |
| 2002-03-28 | 485.93 |
| 2002-03-29 | . |
| 2002-04-01 | 490.92 |
| 2002-04-02 | 489.37 |
| 2002-04-03 | 485.77 |
| 2002-04-04 | 479.01 |
| 2002-04-05 | 482.23 |
| 2002-04-08 | 476.29 |
| 2002-04-09 | 478.70 |
| 2002-04-10 | 484.17 |
| 2002-04-11 | 478.20 |
| 2002-04-12 | 478.25 |
| 2002-04-15 | 480.34 |
| 2002-04-16 | 479.52 |
| 2002-04-17 | 482.05 |
| 2002-04-18 | 483.41 |
| 2002-04-19 | 482.70 |
| 2002-04-22 | 483.31 |
| 2002-04-23 | 486.68 |
| 2002-04-24 | 493.77 |
| 2002-04-25 | 492.11 |
| 2002-04-26 | 492.08 |
| 2002-04-29 | 489.51 |
| 2002-04-30 | 486.34 |
| 2002-05-01 | 488.74 |
| 2002-05-02 | 488.25 |
| 2002-05-03 | 491.23 |
| 2002-05-06 | 491.29 |
| 2002-05-07 | 482.47 |
| 2002-05-08 | 488.86 |
| 2002-05-09 | 488.13 |
| 2002-05-10 | 486.65 |
| 2002-05-13 | 488.31 |
| 2002-05-14 | 483.45 |
| 2002-05-15 | 491.14 |
| 2002-05-16 | 490.97 |
| 2002-05-17 | 490.79 |
| 2002-05-20 | 491.42 |
| 2002-05-21 | 490.36 |
| 2002-05-22 | 491.07 |
| 2002-05-23 | 484.55 |
| 2002-05-24 | 472.83 |
| 2002-05-27 | . |
| 2002-05-28 | 474.30 |
| 2002-05-29 | 474.89 |
| 2002-05-30 | 469.20 |
| 2002-05-31 | 465.44 |
| 2002-06-03 | 464.27 |
| 2002-06-04 | 459.05 |
| 2002-06-05 | 449.03 |
| 2002-06-06 | 443.88 |
| 2002-06-07 | 441.89 |
| 2002-06-10 | 450.48 |
| 2002-06-11 | 444.77 |
| 2002-06-12 | 432.67 |
| 2002-06-13 | 427.88 |
| 2002-06-14 | 426.95 |
| 2002-06-17 | 446.13 |
| 2002-06-18 | 444.90 |
| 2002-06-19 | 442.76 |
| 2002-06-20 | 438.40 |
| 2002-06-21 | 440.82 |
| 2002-06-24 | 432.92 |
| 2002-06-25 | 441.46 |
| 2002-06-26 | 441.82 |
| 2002-06-27 | 449.02 |
| 2002-06-28 | 464.21 |
| 2002-07-01 | 460.61 |
| 2002-07-02 | 445.37 |
| 2002-07-03 | 430.73 |
| 2002-07-04 | . |
| 2002-07-05 | 452.30 |
| 2002-07-08 | 455.95 |
| 2002-07-09 | 458.52 |
| 2002-07-10 | 437.44 |
| 2002-07-11 | 418.77 |
| 2002-07-12 | 426.32 |
| 2002-07-15 | 414.22 |
| 2002-07-16 | 408.36 |
| 2002-07-17 | 414.07 |
| 2002-07-18 | 417.00 |
| 2002-07-19 | 393.68 |
| 2002-07-22 | 378.20 |
| 2002-07-23 | 369.68 |
| 2002-07-24 | 373.31 |
| 2002-07-25 | 390.08 |
| 2002-07-26 | 402.27 |
| 2002-07-29 | 418.62 |
| 2002-07-30 | 421.24 |
| 2002-07-31 | 420.56 |
| 2002-08-01 | 411.62 |
| 2002-08-02 | 422.61 |
| 2002-08-05 | 413.63 |
| 2002-08-06 | 417.00 |
| 2002-08-07 | 417.91 |
| 2002-08-08 | 436.33 |
| 2002-08-09 | 441.82 |
| 2002-08-12 | 437.98 |
| 2002-08-13 | 440.45 |
| 2002-08-14 | 435.21 |
| 2002-08-15 | 441.49 |
| 2002-08-16 | 442.08 |
| 2002-08-19 | 437.47 |
| 2002-08-20 | 422.75 |
| 2002-08-21 | 425.67 |
| 2002-08-22 | 425.09 |
| 2002-08-23 | 423.86 |
| 2002-08-26 | 421.82 |
| 2002-08-27 | 428.00 |
| 2002-08-28 | 413.25 |
| 2002-08-29 | 407.42 |
| 2002-08-30 | 407.64 |
| 2002-09-02 | . |
| 2002-09-03 | 394.83 |
| 2002-09-04 | 400.47 |
| 2002-09-05 | 402.56 |
| 2002-09-06 | 409.47 |
| 2002-09-09 | 406.94 |
| 2002-09-10 | 412.07 |
| 2002-09-11 | 420.25 |
| 2002-09-12 | 410.00 |
| 2002-09-13 | 402.91 |
| 2002-09-16 | 399.45 |
| 2002-09-17 | 398.00 |
| 2002-09-18 | 392.21 |
| 2002-09-19 | 383.90 |
| 2002-09-20 | 390.28 |
| 2002-09-23 | 379.82 |
| 2002-09-24 | 376.32 |
| 2002-09-25 | 384.19 |
| 2002-09-26 | 405.66 |
| 2002-09-27 | 408.67 |
| 2002-09-30 | 401.92 |
| 2002-10-01 | 405.80 |
| 2002-10-02 | 420.61 |
| 2002-10-03 | 421.55 |
| 2002-10-04 | 413.17 |
| 2002-10-07 | 405.50 |
| 2002-10-08 | 398.94 |
| 2002-10-09 | 401.42 |
| 2002-10-10 | 402.02 |
| 2002-10-11 | 412.07 |
| 2002-10-14 | 421.60 |
| 2002-10-15 | 434.23 |
| 2002-10-16 | 427.06 |
| 2002-10-17 | 429.44 |
| 2002-10-18 | 422.83 |
| 2002-10-21 | 417.58 |
| 2002-10-22 | 419.47 |
| 2002-10-23 | 406.65 |
| 2002-10-24 | 410.48 |
| 2002-10-25 | 415.34 |
| 2002-10-28 | 415.66 |
| 2002-10-29 | 407.23 |
| 2002-10-30 | 410.48 |
| 2002-10-31 | 416.82 |
| 2002-11-01 | 409.74 |
| 2002-11-04 | 415.15 |
| 2002-11-05 | 417.67 |
| 2002-11-06 | 419.63 |
| 2002-11-07 | 422.51 |
| 2002-11-08 | 422.73 |
| 2002-11-11 | 419.88 |
| 2002-11-12 | 424.09 |
| 2002-11-13 | 425.00 |
| 2002-11-14 | 424.94 |
| 2002-11-15 | 429.55 |
| 2002-11-18 | 428.50 |
| 2002-11-19 | 428.94 |
| 2002-11-20 | 424.46 |
| 2002-11-21 | 430.59 |
| 2002-11-22 | 427.69 |
| 2002-11-25 | 422.20 |
| 2002-11-26 | 420.27 |
| 2002-11-27 | 421.01 |
| 2002-11-28 | . |
| 2002-11-29 | 414.37 |
| 2002-12-02 | 413.21 |
| 2002-12-03 | 407.58 |
| 2002-12-04 | 410.41 |
| 2002-12-05 | 405.29 |
| 2002-12-06 | 406.05 |
| 2002-12-09 | 403.52 |
| 2002-12-10 | 406.05 |
| 2002-12-11 | 409.89 |
| 2002-12-12 | 408.81 |
| 2002-12-13 | 407.02 |
| 2002-12-16 | 413.40 |
| 2002-12-17 | 410.01 |
| 2002-12-18 | 404.45 |
| 2002-12-19 | 402.85 |
| 2002-12-20 | 405.70 |
| 2002-12-23 | 405.20 |
| 2002-12-24 | 408.23 |
| 2002-12-25 | . |
| 2002-12-26 | 408.61 |
| 2002-12-27 | 397.97 |
| 2002-12-30 | 403.77 |
| 2002-12-31 | 411.41 |
| 2003-01-01 | . |
| 2003-01-02 | 408.17 |
| 2003-01-03 | 418.65 |
| 2003-01-06 | 421.21 |
| 2003-01-07 | 416.00 |
| 2003-01-08 | 414.49 |
| 2003-01-09 | 416.84 |
| 2003-01-10 | 419.92 |
| 2003-01-13 | 417.13 |
| 2003-01-14 | 420.06 |
| 2003-01-15 | 415.68 |
| 2003-01-16 | 412.42 |
| 2003-01-17 | 410.79 |
| 2003-01-20 | . |
| 2003-01-21 | 402.76 |
| 2003-01-22 | 395.85 |
| 2003-01-23 | 396.91 |
| 2003-01-24 | 389.48 |
| 2003-01-27 | 372.67 |
| 2003-01-28 | 372.83 |
| 2003-01-29 | 389.10 |
| 2003-01-30 | 397.45 |
| 2003-01-31 | 397.62 |
| 2003-02-03 | 402.35 |
| 2003-02-04 | 393.97 |
| 2003-02-05 | 395.76 |
| 2003-02-06 | 388.87 |
| 2003-02-07 | 384.61 |
| 2003-02-10 | 380.67 |
| 2003-02-11 | 387.31 |
| 2003-02-12 | 379.18 |
| 2003-02-13 | 378.14 |
| 2003-02-14 | 382.07 |
| 2003-02-17 | . |
| 2003-02-18 | 388.99 |
| 2003-02-19 | 383.39 |
| 2003-02-20 | 386.54 |
| 2003-02-21 | 390.43 |
| 2003-02-24 | 382.53 |
| 2003-02-25 | 374.13 |
| 2003-02-26 | 378.55 |
| 2003-02-27 | 374.78 |
| 2003-02-28 | 382.78 |
| 2003-03-03 | 389.06 |
| 2003-03-04 | 381.48 |
| 2003-03-05 | 378.28 |
| 2003-03-06 | 379.44 |
| 2003-03-07 | 377.97 |
| 2003-03-10 | 369.96 |
| 2003-03-11 | 365.21 |
| 2003-03-12 | 356.51 |
| 2003-03-13 | 366.40 |
| 2003-03-14 | 378.60 |
| 2003-03-17 | 386.20 |
| 2003-03-18 | 386.94 |
| 2003-03-19 | 393.98 |
| 2003-03-20 | 398.40 |
| 2003-03-21 | 409.42 |
| 2003-03-24 | 398.37 |
| 2003-03-25 | 403.28 |
| 2003-03-26 | 401.08 |
| 2003-03-27 | 396.41 |
| 2003-03-28 | 394.91 |
| 2003-03-31 | 388.60 |
| 2003-04-01 | 393.12 |
| 2003-04-02 | 400.86 |
| 2003-04-03 | 402.27 |
| 2003-04-04 | 408.20 |
| 2003-04-07 | 418.03 |
| 2003-04-08 | 415.67 |
| 2003-04-09 | 417.91 |
| 2003-04-10 | 410.50 |
| 2003-04-11 | 409.85 |
| 2003-04-14 | 415.39 |
| 2003-04-15 | 420.02 |
| 2003-04-16 | 413.03 |
| 2003-04-17 | 417.32 |
| 2003-04-18 | . |
| 2003-04-21 | 413.71 |
| 2003-04-22 | 420.21 |
| 2003-04-23 | 427.64 |
| 2003-04-24 | 424.89 |
| 2003-04-25 | 426.08 |
| 2003-04-28 | 429.66 |
| 2003-04-29 | 423.38 |
| 2003-04-30 | 433.76 |
| 2003-05-01 | 440.57 |
| 2003-05-02 | 445.75 |
| 2003-05-05 | 450.51 |
| 2003-05-06 | 456.27 |
| 2003-05-07 | 452.24 |
| 2003-05-08 | 444.33 |
| 2003-05-09 | 447.27 |
| 2003-05-12 | 449.90 |
| 2003-05-13 | 450.10 |
| 2003-05-14 | 451.55 |
| 2003-05-15 | 453.53 |
| 2003-05-16 | 461.03 |
| 2003-05-19 | 450.10 |
| 2003-05-20 | 449.05 |
| 2003-05-21 | 445.11 |
| 2003-05-22 | 454.64 |
| 2003-05-23 | 453.51 |
| 2003-05-26 | . |
| 2003-05-27 | 454.59 |
| 2003-05-28 | 458.65 |
| 2003-05-29 | 460.77 |
| 2003-05-30 | 449.72 |
| 2003-06-02 | 460.35 |
| 2003-06-03 | 459.33 |
| 2003-06-04 | 461.99 |
| 2003-06-05 | 462.79 |
| 2003-06-06 | 467.39 |
| 2003-06-09 | 465.02 |
| 2003-06-10 | 463.38 |
| 2003-06-11 | 468.27 |
| 2003-06-12 | 469.24 |
| 2003-06-13 | 464.90 |
| 2003-06-16 | 474.10 |
| 2003-06-17 | 481.65 |
| 2003-06-18 | 484.11 |
| 2003-06-19 | 475.36 |
| 2003-06-20 | 471.21 |
| 2003-06-23 | 461.12 |
| 2003-06-24 | 459.42 |
| 2003-06-25 | 461.78 |
| 2003-06-26 | 455.00 |
| 2003-06-27 | 455.19 |
| 2003-06-30 | 449.86 |
| 2003-07-01 | 444.10 |
| 2003-07-02 | 447.15 |
| 2003-07-03 | 457.02 |
| 2003-07-04 | . |
| 2003-07-07 | 453.42 |
| 2003-07-08 | 448.52 |
| 2003-07-09 | 445.44 |
| 2003-07-10 | 446.27 |
| 2003-07-11 | 448.09 |
| 2003-07-14 | 451.58 |
| 2003-07-15 | 438.48 |
| 2003-07-16 | 433.03 |
| 2003-07-17 | 433.85 |
| 2003-07-18 | 432.62 |
| 2003-07-21 | 434.68 |
| 2003-07-22 | 435.95 |
| 2003-07-23 | 446.86 |
| 2003-07-24 | 455.54 |
| 2003-07-25 | 453.34 |
| 2003-07-28 | 452.51 |
| 2003-07-29 | 450.48 |
| 2003-07-30 | 448.89 |
| 2003-07-31 | 444.05 |
| 2003-08-01 | 437.90 |
| 2003-08-04 | 437.57 |
| 2003-08-05 | 440.13 |
| 2003-08-06 | 437.17 |
| 2003-08-07 | 440.66 |
| 2003-08-08 | 442.01 |
| 2003-08-11 | 440.49 |
| 2003-08-12 | 442.20 |
| 2003-08-13 | 444.41 |
| 2003-08-14 | 448.68 |
| 2003-08-15 | 450.48 |
| 2003-08-18 | 449.88 |
| 2003-08-19 | 444.32 |
| 2003-08-20 | 442.22 |
| 2003-08-21 | 436.45 |
| 2003-08-22 | 434.18 |
| 2003-08-25 | 433.47 |
| 2003-08-26 | 433.29 |
| 2003-08-27 | 437.74 |
| 2003-08-28 | 438.59 |
| 2003-08-29 | 434.79 |
| 2003-09-01 | . |
| 2003-09-02 | 437.54 |
| 2003-09-03 | 444.94 |
| 2003-09-04 | 451.39 |
| 2003-09-05 | 459.87 |
| 2003-09-08 | 463.09 |
| 2003-09-09 | 464.42 |
| 2003-09-10 | 469.44 |
| 2003-09-11 | 468.43 |
| 2003-09-12 | 469.18 |
| 2003-09-15 | 469.12 |
| 2003-09-16 | 470.52 |
| 2003-09-17 | 474.12 |
| 2003-09-18 | 477.80 |
| 2003-09-19 | 475.39 |
| 2003-09-22 | 473.07 |
| 2003-09-23 | 476.12 |
| 2003-09-24 | 472.25 |
| 2003-09-25 | 471.84 |
| 2003-09-26 | 467.96 |
| 2003-09-29 | 468.34 |
| 2003-09-30 | 467.67 |
| 2003-10-01 | 472.47 |
| 2003-10-02 | 474.93 |
| 2003-10-03 | 482.71 |
| 2003-10-06 | 479.72 |
| 2003-10-07 | 478.20 |
| 2003-10-08 | 478.63 |
| 2003-10-09 | 485.47 |
| 2003-10-10 | 485.54 |
| 2003-10-13 | 487.77 |
| 2003-10-14 | 486.68 |
| 2003-10-15 | 484.44 |
| 2003-10-16 | 486.18 |
| 2003-10-17 | 484.76 |
| 2003-10-20 | 488.10 |
| 2003-10-21 | 489.46 |
| 2003-10-22 | 484.06 |
| 2003-10-23 | 483.97 |
| 2003-10-24 | 486.11 |
| 2003-10-27 | 489.95 |
| 2003-10-28 | 486.97 |
| 2003-10-29 | 486.30 |
| 2003-10-30 | 488.95 |
| 2003-10-31 | 483.70 |
| 2003-11-03 | 483.35 |
| 2003-11-04 | 479.72 |
| 2003-11-05 | 477.67 |
| 2003-11-06 | 478.12 |
| 2003-11-07 | 483.57 |
| 2003-11-10 | 478.12 |
| 2003-11-11 | 482.31 |
| 2003-11-12 | 489.19 |
| 2003-11-13 | 500.09 |
| 2003-11-14 | 514.97 |
| 2003-11-17 | 510.25 |
| 2003-11-18 | 514.63 |
| 2003-11-19 | 507.24 |
| 2003-11-20 | 508.30 |
| 2003-11-21 | 512.35 |
| 2003-11-24 | 512.58 |
| 2003-11-25 | 509.41 |
| 2003-11-26 | 509.62 |
| 2003-11-27 | . |
| 2003-11-28 | 510.66 |
| 2003-12-01 | 513.78 |
| 2003-12-02 | 516.27 |
| 2003-12-03 | 518.06 |
| 2003-12-04 | 513.85 |
| 2003-12-05 | 514.45 |
| 2003-12-08 | 517.41 |
| 2003-12-09 | 517.68 |
| 2003-12-10 | 516.71 |
| 2003-12-11 | 515.56 |
| 2003-12-12 | 516.96 |
| 2003-12-15 | 520.53 |
| 2003-12-16 | 520.60 |
| 2003-12-17 | 521.97 |
| 2003-12-18 | 529.09 |
| 2003-12-19 | 526.23 |
| 2003-12-22 | 526.81 |
| 2003-12-23 | 531.55 |
| 2003-12-24 | 533.48 |
| 2003-12-25 | . |
| 2003-12-26 | 533.31 |
| 2003-12-29 | 536.75 |
| 2003-12-30 | 541.13 |
| 2003-12-31 | 544.84 |
| 2004-01-01 | . |
| 2004-01-02 | 548.11 |
| 2004-01-05 | 551.52 |
| 2004-01-06 | 550.64 |
| 2004-01-07 | 544.16 |
| 2004-01-08 | 542.66 |
| 2004-01-09 | 545.21 |
| 2004-01-12 | 541.19 |
| 2004-01-13 | 540.69 |
| 2004-01-14 | 540.98 |
| 2004-01-15 | 532.97 |
| 2004-01-16 | 534.52 |
| 2004-01-19 | . |
| 2004-01-20 | 541.44 |
| 2004-01-21 | 546.78 |
| 2004-01-22 | 553.62 |
| 2004-01-23 | 547.42 |
| 2004-01-26 | 543.03 |
| 2004-01-27 | 544.01 |
| 2004-01-28 | 546.73 |
| 2004-01-29 | 536.74 |
| 2004-01-30 | 533.55 |
| 2004-02-02 | 536.83 |
| 2004-02-03 | 540.26 |
| 2004-02-04 | 543.69 |
| 2004-02-05 | 547.97 |
| 2004-02-06 | 554.13 |
| 2004-02-09 | 555.62 |
| 2004-02-10 | 557.90 |
| 2004-02-11 | 552.35 |
| 2004-02-12 | 550.01 |
| 2004-02-13 | 547.90 |
| 2004-02-16 | . |
| 2004-02-17 | 547.25 |
| 2004-02-18 | 548.81 |
| 2004-02-19 | 548.16 |
| 2004-02-20 | 539.67 |
| 2004-02-23 | 541.63 |
| 2004-02-24 | 543.57 |
| 2004-02-25 | 540.03 |
| 2004-02-26 | 536.05 |
| 2004-02-27 | 536.84 |
| 2004-03-01 | 543.70 |
| 2004-03-02 | 540.70 |
| 2004-03-03 | 532.62 |
| 2004-03-04 | 538.55 |
| 2004-03-05 | 543.89 |
| 2004-03-08 | 541.36 |
| 2004-03-09 | 542.70 |
| 2004-03-10 | 537.51 |
| 2004-03-11 | 522.22 |
| 2004-03-12 | 522.71 |
| 2004-03-15 | 519.87 |
| 2004-03-16 | 524.75 |
| 2004-03-17 | 520.23 |
| 2004-03-18 | 522.86 |
| 2004-03-19 | 525.58 |
| 2004-03-22 | 518.68 |
| 2004-03-23 | 516.78 |
| 2004-03-24 | 515.51 |
| 2004-03-25 | 515.76 |
| 2004-03-26 | 512.93 |
| 2004-03-29 | 515.54 |
| 2004-03-30 | 516.10 |
| 2004-03-31 | 519.85 |
| 2004-04-01 | 528.48 |
| 2004-04-02 | 522.79 |
| 2004-04-05 | 521.29 |
| 2004-04-06 | 525.07 |
| 2004-04-07 | 534.52 |
| 2004-04-08 | 533.53 |
| 2004-04-09 | . |
| 2004-04-12 | 532.95 |
| 2004-04-13 | 524.60 |
| 2004-04-14 | 522.05 |
| 2004-04-15 | 534.48 |
| 2004-04-16 | 541.94 |
| 2004-04-19 | 543.39 |
| 2004-04-20 | 537.73 |
| 2004-04-21 | 536.11 |
| 2004-04-22 | 537.09 |
| 2004-04-23 | 536.15 |
| 2004-04-26 | 540.68 |
| 2004-04-27 | 539.72 |
| 2004-04-28 | 527.28 |
| 2004-04-29 | 536.64 |
| 2004-04-30 | 540.17 |
| 2004-05-03 | 539.68 |
| 2004-05-04 | 548.79 |
| 2004-05-05 | 554.61 |
| 2004-05-06 | 549.22 |
| 2004-05-07 | 547.67 |
| 2004-05-10 | 533.70 |
| 2004-05-11 | 534.44 |
| 2004-05-12 | 534.99 |
| 2004-05-13 | 537.10 |
| 2004-05-14 | 537.97 |
| 2004-05-17 | 538.26 |
| 2004-05-18 | 542.61 |
| 2004-05-19 | 549.76 |
| 2004-05-20 | 540.29 |
| 2004-05-21 | 540.35 |
| 2004-05-24 | 538.82 |
| 2004-05-25 | 545.18 |
| 2004-05-26 | 548.06 |
| 2004-05-27 | 556.87 |
| 2004-05-28 | 548.71 |
| 2004-05-31 | . |
| 2004-06-01 | 548.20 |
| 2004-06-02 | 549.46 |
| 2004-06-03 | 553.19 |
| 2004-06-04 | 555.65 |
| 2004-06-07 | 560.09 |
| 2004-06-08 | 560.59 |
| 2004-06-09 | 554.25 |
| 2004-06-10 | 550.29 |
| 2004-06-11 | . |
| 2004-06-14 | 541.45 |
| 2004-06-15 | 545.69 |
| 2004-06-16 | 549.50 |
| 2004-06-17 | 549.87 |
| 2004-06-18 | 556.20 |
| 2004-06-21 | 555.09 |
| 2004-06-22 | 550.15 |
| 2004-06-23 | 551.00 |
| 2004-06-24 | 553.80 |
| 2004-06-25 | 546.85 |
| 2004-06-28 | 548.56 |
| 2004-06-29 | 541.95 |
| 2004-06-30 | 536.46 |
| 2004-07-01 | 536.28 |
| 2004-07-02 | 545.66 |
| 2004-07-05 | . |
| 2004-07-06 | 538.57 |
| 2004-07-07 | 539.81 |
| 2004-07-08 | 547.01 |
| 2004-07-09 | 542.53 |
| 2004-07-12 | 539.60 |
| 2004-07-13 | 534.84 |
| 2004-07-14 | 539.82 |
| 2004-07-15 | 533.20 |
| 2004-07-16 | 531.81 |
| 2004-07-19 | 527.26 |
| 2004-07-20 | 536.04 |
| 2004-07-21 | 538.51 |
| 2004-07-22 | 534.69 |
| 2004-07-23 | 532.54 |
| 2004-07-26 | 528.08 |
| 2004-07-27 | 526.31 |
| 2004-07-28 | 527.07 |
| 2004-07-29 | 530.13 |
| 2004-07-30 | 533.48 |
| 2004-08-02 | 534.81 |
| 2004-08-03 | 536.03 |
| 2004-08-04 | 535.38 |
| 2004-08-05 | 530.79 |
| 2004-08-06 | 528.69 |
| 2004-08-09 | 524.89 |
| 2004-08-10 | 528.66 |
| 2004-08-11 | 525.42 |
| 2004-08-12 | 529.70 |
| 2004-08-13 | 531.28 |
| 2004-08-16 | 533.40 |
| 2004-08-17 | 530.81 |
| 2004-08-18 | 529.33 |
| 2004-08-19 | 535.58 |
| 2004-08-20 | 532.92 |
| 2004-08-23 | 534.07 |
| 2004-08-24 | 529.12 |
| 2004-08-25 | 531.66 |
| 2004-08-26 | 538.95 |
| 2004-08-27 | 541.84 |
| 2004-08-30 | 542.43 |
| 2004-08-31 | 543.69 |
| 2004-09-01 | 547.57 |
| 2004-09-02 | 546.87 |
| 2004-09-03 | 547.02 |
| 2004-09-06 | . |
| 2004-09-07 | 545.64 |
| 2004-09-08 | 548.48 |
| 2004-09-09 | 546.16 |
| 2004-09-10 | 549.83 |
| 2004-09-13 | 548.90 |
| 2004-09-14 | 551.33 |
| 2004-09-15 | 544.62 |
| 2004-09-16 | 545.32 |
| 2004-09-17 | 548.29 |
| 2004-09-20 | 548.06 |
| 2004-09-21 | 555.78 |
| 2004-09-22 | 554.08 |
| 2004-09-23 | 552.37 |
| 2004-09-24 | 552.25 |
| 2004-09-27 | 550.44 |
| 2004-09-28 | 554.70 |
| 2004-09-29 | 558.08 |
| 2004-09-30 | 555.72 |
| 2004-10-01 | 560.53 |
| 2004-10-04 | 557.47 |
| 2004-10-05 | 558.15 |
| 2004-10-06 | 552.36 |
| 2004-10-07 | 539.03 |
| 2004-10-08 | 544.77 |
| 2004-10-11 | 541.39 |
| 2004-10-12 | 536.26 |
| 2004-10-13 | 537.41 |
| 2004-10-14 | 534.84 |
| 2004-10-15 | 538.53 |
| 2004-10-18 | 539.37 |
| 2004-10-19 | 548.28 |
| 2004-10-20 | 546.68 |
| 2004-10-21 | 549.33 |
| 2004-10-22 | 548.22 |
| 2004-10-25 | 544.10 |
| 2004-10-26 | 544.65 |
| 2004-10-27 | 553.81 |
| 2004-10-28 | 557.33 |
| 2004-10-29 | 553.33 |
| 2004-11-01 | 558.69 |
| 2004-11-02 | 562.24 |
| 2004-11-03 | 573.64 |
| 2004-11-04 | 576.56 |
| 2004-11-05 | 582.76 |
| 2004-11-08 | 580.97 |
| 2004-11-09 | 576.89 |
| 2004-11-10 | 580.21 |
| 2004-11-11 | 582.46 |
| 2004-11-12 | 585.15 |
| 2004-11-15 | 584.78 |
| 2004-11-16 | 584.91 |
| 2004-11-17 | 589.96 |
| 2004-11-18 | 585.65 |
| 2004-11-19 | 570.14 |
| 2004-11-22 | 564.35 |
| 2004-11-23 | 565.38 |
| 2004-11-24 | 565.21 |
| 2004-11-25 | . |
| 2004-11-26 | 569.61 |
| 2004-11-29 | 571.67 |
| 2004-11-30 | 564.07 |
| 2004-12-01 | 571.59 |
| 2004-12-02 | 574.24 |
| 2004-12-03 | 578.97 |
| 2004-12-06 | 577.49 |
| 2004-12-07 | 583.05 |
| 2004-12-08 | 575.88 |
| 2004-12-09 | 573.86 |
| 2004-12-10 | 573.44 |
| 2004-12-13 | 581.15 |
| 2004-12-14 | 580.88 |
| 2004-12-15 | 584.46 |
| 2004-12-16 | 585.59 |
| 2004-12-17 | 573.31 |
| 2004-12-20 | 585.45 |
| 2004-12-21 | 582.26 |
| 2004-12-22 | 584.67 |
| 2004-12-23 | 588.32 |
| 2004-12-24 | . |
| 2004-12-27 | 594.12 |
| 2004-12-28 | 594.10 |
| 2004-12-29 | 595.30 |
| 2004-12-30 | 597.47 |
| 2004-12-31 | 595.88 |
| 2005-01-03 | 593.61 |
| 2005-01-04 | 587.90 |
| 2005-01-05 | 582.85 |
| 2005-01-06 | 579.42 |
| 2005-01-07 | 577.11 |
| 2005-01-10 | 578.15 |
| 2005-01-11 | 575.76 |
| 2005-01-12 | 574.88 |
| 2005-01-13 | 574.44 |
| 2005-01-14 | 570.98 |
| 2005-01-17 | . |
| 2005-01-18 | 570.06 |
| 2005-01-19 | 569.60 |
| 2005-01-20 | 563.91 |
| 2005-01-21 | 564.79 |
| 2005-01-24 | 568.33 |
| 2005-01-25 | 566.04 |
| 2005-01-26 | 571.24 |
| 2005-01-27 | 572.97 |
#2005-01-28| 568.99
#2005-01-31| 570.78
#2005-02-01| 570.73
#2005-02-02| 570.83
#2005-02-03| 569.42
#2005-02-04| 572.87
#2005-02-07| 570.79
#2005-02-08| 568.60
#2005-02-09| 573.95
#2005-02-10| 577.70
#2005-02-11| 578.57
#2005-02-14| 585.75
#2005-02-15| 586.83
#2005-02-16| 584.84
#2005-02-17| 585.46
#2005-02-18| 589.26
#2005-02-21| .
#2005-02-22| 610.19
#2005-02-23| 602.01
#2005-02-24| 599.57
#2005-02-25| 603.67
#2005-02-28| 598.72
#2005-03-01| 603.52
#2005-03-02| 604.24
#2005-03-03| 609.33
#2005-03-04| 613.00
#2005-03-07| 608.01
#2005-03-08| 608.96
#2005-03-09| 603.33
#2005-03-10| 605.68
#2005-03-11| 609.24
#2005-03-14| 602.77
#2005-03-15| 610.88
#2005-03-16| 610.68
#2005-03-17| 607.75
#2005-03-18| 598.72
#2005-03-21| 595.86
#2005-03-22| 598.94
#2005-03-23| 590.27
#2005-03-24| 591.31
#2005-03-25| .
#2005-03-28| 588.39
#2005-03-29| 589.53
#2005-03-30| 590.55
#2005-03-31| 588.16
#2005-04-01| 589.01
#2005-04-04| 578.88
#2005-04-05| 591.19
#2005-04-06| 597.60
#2005-04-07| 598.20
#2005-04-08| 597.49
#2005-04-11| 601.34
#2005-04-12| 596.02
#2005-04-13| 600.14
#2005-04-14| 604.37
#2005-04-15| 615.40
#2005-04-18| 610.29
#2005-04-19| 619.58
#2005-04-20| 617.82
#2005-04-21| 615.89
#2005-04-22| 617.15
#2005-04-25| 614.07
#2005-04-26| 617.65
#2005-04-27| 617.46
#2005-04-28| 626.23
#2005-04-29| 625.15
#2005-05-02| 620.95
#2005-05-03| 630.44
#2005-05-04| 640.89
#2005-05-05| 637.74
#2005-05-06| 636.36
#2005-05-09| 632.80
#2005-05-10| 629.89
#2005-05-11| 626.31
#2005-05-12| 625.81
#2005-05-13| 622.88
#2005-05-16| 620.40
#2005-05-17| 623.41
#2005-05-18| 627.34
#2005-05-19| 624.53
#2005-05-20| 622.08
#2005-05-23| 624.79
#2005-05-24| 631.18
#2005-05-25| 633.94
#2005-05-26| 635.35
#2005-05-27| 636.68
#2005-05-30| .
#2005-05-31| 631.00
#2005-06-01| 634.11
#2005-06-02| 632.55
#2005-06-03| 630.61
#2005-06-06| 630.71
#2005-06-07| 635.10
#2005-06-08| 635.56
#2005-06-09| 629.75
#2005-06-10| 623.44
#2005-06-13| 622.24
#2005-06-14| 620.89
#2005-06-15| 618.86
#2005-06-16| 612.23
#2005-06-17| 620.90
#2005-06-20| 618.56
#2005-06-21| 625.90
#2005-06-22| 623.99
#2005-06-23| 617.79
#2005-06-24| 614.46
#2005-06-27| 612.15
#2005-06-28| 610.86
#2005-06-29| 613.98
#2005-06-30| 614.78
#2005-07-01| 610.43
#2005-07-04| .
#2005-07-05| 608.16
#2005-07-06| 612.18
#2005-07-07| 606.73
#2005-07-08| 610.70
#2005-07-11| 618.14
#2005-07-12| 618.45
#2005-07-13| 618.10
#2005-07-14| 620.56
#2005-07-15| 620.34
#2005-07-18| 619.32
#2005-07-19| 613.18
#2005-07-20| 616.06
#2005-07-21| 620.98
#2005-07-22| 618.73
#2005-07-25| 620.21
#2005-07-26| 617.44
#2005-07-27| 619.71
#2005-07-28| 629.58
#2005-07-29| 634.87
#2005-08-01| 639.48
#2005-08-02| 645.92
#2005-08-03| 649.91
#2005-08-04| 649.67
#2005-08-05| 645.01
#2005-08-08| 650.14
#2005-08-09| 651.10
#2005-08-10| 653.62
#2005-08-11| 654.09
#2005-08-12| 652.08
#2005-08-15| 646.27
#2005-08-16| 646.00
#2005-08-17| 647.26
#2005-08-18| 644.50
#2005-08-19| 648.07
#2005-08-22| 648.13
#2005-08-23| 639.77
#2005-08-24| 638.22
#2005-08-25| 638.44
#2005-08-26| 634.73
#2005-08-29| 633.45
#2005-08-30| 634.26
#2005-08-31| 641.31
#2005-09-01| 652.91
#2005-09-02| 658.63
#2005-09-05| .
#2005-09-06| 660.80
#2005-09-07| 663.06
#2005-09-08| 659.45
#2005-09-09| 663.58
#2005-09-12| 658.38
#2005-09-13| 651.60
#2005-09-14| 656.33
#2005-09-15| 649.86
#2005-09-16| 650.11
#2005-09-19| 650.23
#2005-09-20| 653.03
#2005-09-21| 648.61
#2005-09-22| 645.87
#2005-09-23| 648.42
#2005-09-26| 653.17
#2005-09-27| 649.10
#2005-09-28| 649.19
#2005-09-29| 647.00
#2005-09-30| 656.44
#2005-10-03| 657.40
#2005-10-04| 662.23
#2005-10-05| 665.30
#2005-10-06| 669.43
#2005-10-07| 668.43
#2005-10-10| 664.47
#2005-10-11| 660.56
#2005-10-12| 659.65
#2005-10-13| 649.85
#2005-10-14| 659.72
#2005-10-17| 655.74
#2005-10-18| 658.22
#2005-10-19| 657.92
#2005-10-20| 655.97
#2005-10-21| 651.76
#2005-10-24| 656.78
#2005-10-25| 659.02
#2005-10-26| 657.08
#2005-10-27| 657.37
#2005-10-28| 657.83
#2005-10-31| 661.89
#2005-11-01| 661.16
#2005-11-02| 665.75
#2005-11-03| 671.01
#2005-11-04| 664.37
#2005-11-07| 670.52
#2005-11-08| 670.60
#2005-11-09| 664.19
#2005-11-10| 666.21
#2005-11-11| 672.92
#2005-11-14| 666.49
#2005-11-15| 662.58
#2005-11-16| 655.38
#2005-11-17| 658.74
#2005-11-18| 661.69
#2005-11-21| 658.60
#2005-11-22| 659.87
#2005-11-23| 667.68
#2005-11-24| .
#2005-11-25| 661.94
#2005-11-28| 659.42
#2005-11-29| 659.76
#2005-11-30| 658.31
#2005-12-01| 664.06
#2005-12-02| 670.57
#2005-12-05| 671.96
#2005-12-06| 672.24
#2005-12-07| 670.72
#2005-12-08| 678.09
#2005-12-09| 679.25
#2005-12-12| 681.89
#2005-12-13| 684.82
#2005-12-14| 686.49
#2005-12-15| 675.36
#2005-12-16| 682.42
#2005-12-19| 690.82
#2005-12-20| 685.10
#2005-12-21| 678.23
#2005-12-22| 677.64
#2005-12-23| 677.61
#2005-12-26| .
#2005-12-27| 679.21
#2005-12-28| 681.92
#2005-12-29| 683.35
#2005-12-30| 676.45
#2006-01-02| .
#2006-01-03| 688.20
#2006-01-04| 704.96
#2006-01-05| 706.84
#2006-01-06| 711.27
#2006-01-09| 707.84
#2006-01-10| 700.89
#2006-01-11| 703.80
#2006-01-12| 702.39
#2006-01-13| 706.24
#2006-01-16| .
#2006-01-17| 703.73
#2006-01-18| 699.89
#2006-01-19| 695.78
#2006-01-20| 695.12
#2006-01-23| 703.14
#2006-01-24| 702.52
#2006-01-25| 703.72
#2006-01-26| 704.43
#2006-01-27| 705.19
#2006-01-30| 698.30
#2006-01-31| 704.69
#2006-02-01| 705.62
#2006-02-02| 698.17
#2006-02-03| 698.45
#2006-02-06| 691.08
#2006-02-07| 689.73
#2006-02-08| 691.33
#2006-02-09| 696.90
#2006-02-10| 688.93
#2006-02-13| 691.33
#2006-02-14| 687.96
#2006-02-15| 687.86
#2006-02-16| 687.19
#2006-02-17| 687.85
#2006-02-20| .
#2006-02-21| 686.72
#2006-02-22| 687.73
#2006-02-23| 690.55
#2006-02-24| 685.85
#2006-02-27| 689.47
#2006-02-28| 683.58
#2006-03-01| 691.75
#2006-03-02| 690.71
#2006-03-03| 693.09
#2006-03-06| 694.38
#2006-03-07| 689.88
#2006-03-08| 701.18
#2006-03-09| 708.78
#2006-03-10| 712.10
#2006-03-13| 720.29
#2006-03-14| 723.59
#2006-03-15| 722.85
#2006-03-16| 726.94
#2006-03-17| 727.16
#2006-03-20| 726.08
#2006-03-21| 719.86
#2006-03-22| 731.25
#2006-03-23| 718.75
#2006-03-24| 724.08
#2006-03-27| 718.01
#2006-03-28| 719.41
#2006-03-29| 714.43
#2006-03-30| 725.65
#2006-03-31| 719.42
#2006-04-03| 723.77
#2006-04-04| 725.60
#2006-04-05| 727.79
#2006-04-06| 724.86
#2006-04-07| 715.94
#2006-04-10| 719.21
#2006-04-11| 715.82
#2006-04-12| 713.59
#2006-04-13| 717.23
#2006-04-14| .
#2006-04-17| 728.29
#2006-04-18| 723.77
#2006-04-19| 729.66
#2006-04-20| 730.30
#2006-04-21| 735.81
#2006-04-24| 732.10
#2006-04-25| 732.63
#2006-04-26| 732.92
#2006-04-27| 745.29
#2006-04-28| 753.75
#2006-05-01| 757.75
#2006-05-02| 762.64
#2006-05-03| 753.49
#2006-05-04| 758.80
#2006-05-05| 761.04
#2006-05-08| 759.26
#2006-05-09| 771.26
#2006-05-10| 768.24
#2006-05-11| 766.85
#2006-05-12| 766.09
#2006-05-15| 757.00
#2006-05-16| 771.04
#2006-05-17| 752.15
#2006-05-18| 751.62
#2006-05-19| 741.62
#2006-05-22| 734.95
#2006-05-23| 745.66
#2006-05-24| 731.48
#2006-05-25| 738.43
#2006-05-26| 746.59
#2006-05-29| .
#2006-05-30| 742.53
#2006-05-31| 743.33
#2006-06-01| 744.92
#2006-06-02| 755.61
#2006-06-05| 755.45
#2006-06-06| 738.83
#2006-06-07| 744.50
#2006-06-08| 722.89
#2006-06-09| 731.86
#2006-06-12| 724.43
#2006-06-13| 714.98
#2006-06-14| 721.11
#2006-06-15| 728.16
#2006-06-16| 724.17
#2006-06-19| 723.18
#2006-06-20| 729.54
#2006-06-21| 733.13
#2006-06-22| 734.33
#2006-06-23| 732.57
#2006-06-26| 731.31
#2006-06-27| 726.09
#2006-06-28| 725.12
#2006-06-29| 740.54
#2006-06-30| 761.39
#2006-07-03| 766.93
#2006-07-04| .
#2006-07-05| 755.11
#2006-07-06| 767.84
#2006-07-07| 770.60
#2006-07-10| 769.45
#2006-07-11| 767.75
#2006-07-12| 767.44
#2006-07-13| 757.54
#2006-07-14| 746.72
#2006-07-17| 740.05
#2006-07-18| 740.21
#2006-07-19| 750.90
#2006-07-20| 761.40
#2006-07-21| 764.84
#2006-07-24| 775.44
#2006-07-25| 776.91
#2006-07-26| 774.17
#2006-07-27| 770.07
#2006-07-28| 775.77
#2006-07-31| 775.61
#2006-08-01| 769.15
#2006-08-02| 770.79
#2006-08-03| 764.53
#2006-08-04| 775.35
#2006-08-07| 765.10
#2006-08-08| 763.65
#2006-08-09| 772.55
#2006-08-10| 762.16
#2006-08-11| 763.58
#2006-08-14| 768.96
#2006-08-15| 780.90
#2006-08-16| 785.00
#2006-08-17| 781.75
#2006-08-18| 777.21
#2006-08-21| 782.21
#2006-08-22| 778.00
#2006-08-23| 775.81
#2006-08-24| 781.45
#2006-08-25| 775.75
#2006-08-28| 780.57
#2006-08-29| 785.25
#2006-08-30| 794.85
#2006-08-31| 792.65
#2006-09-01| 794.72
#2006-09-04| .
#2006-09-05| 789.85
#2006-09-06| 782.00
#2006-09-07| 773.82
#2006-09-08| 770.19
#2006-09-11| 766.18
#2006-09-12| 777.42
#2006-09-13| 775.37
#2006-09-14| 773.24
#2006-09-15| 765.57
#2006-09-18| 771.00
#2006-09-19| 766.65
#2006-09-20| 774.60
#2006-09-21| 776.19
#2006-09-22| 776.04
#2006-09-25| 774.75
#2006-09-26| 778.06
#2006-09-27| 781.16
#2006-09-28| 779.08
#2006-09-29| 776.24
#2006-10-02| 783.22
#2006-10-03| 786.04
#2006-10-04| 783.11
#2006-10-05| 780.49
#2006-10-06| 771.97
#2006-10-09| 776.02
#2006-10-10| 774.10
#2006-10-11| 775.83
#2006-10-12| 775.74
#2006-10-13| 772.62
#2006-10-16| 776.82
#2006-10-17| 777.40
#2006-10-18| 781.90
#2006-10-19| 794.46
#2006-10-20| 797.63
#2006-10-23| 797.69
#2006-10-24| 794.78
#2006-10-25| 801.20
#2006-10-26| 789.50
#2006-10-27| 783.28
#2006-10-30| 780.75
#2006-10-31| 780.38
#2006-11-01| 784.96
#2006-11-02| 789.34
#2006-11-03| 785.17
#2006-11-06| 789.87
#2006-11-07| 797.56
#2006-11-08| 785.82
#2006-11-09| 781.09
#2006-11-10| 775.56
#2006-11-13| 775.92
#2006-11-14| 772.55
#2006-11-15| 775.40
#2006-11-16| 776.24
#2006-11-17| 775.57
#2006-11-20| 778.11
#2006-11-21| 777.14
#2006-11-22| 782.69
#2006-11-23| .
#2006-11-24| 783.62
#2006-11-27| 777.19
#2006-11-28| 773.74
#2006-11-29| 789.85
#2006-11-30| 788.10
#2006-12-01| 786.00
#2006-12-04| 786.12
#2006-12-05| 786.84
#2006-12-06| 787.36
#2006-12-07| 792.52
#2006-12-08| 794.27
#2006-12-11| 790.91
#2006-12-12| 798.80
#2006-12-13| 796.96
#2006-12-14| 797.55
#2006-12-15| 792.86
#2006-12-18| 794.14
#2006-12-19| 791.74
#2006-12-20| 790.58
#2006-12-21| 789.76
#2006-12-22| 788.86
#2006-12-25| .
#2006-12-26| 787.61
#2006-12-27| 792.36
#2006-12-28| 792.25
#2006-12-29| 792.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 805.45
#2007-01-04| 806.84
#2007-01-05| 802.53
#2007-01-08| 794.01
#2007-01-09| 794.20
#2007-01-10| 790.87
#2007-01-11| 799.44
#2007-01-12| 805.99
#2007-01-15| .
#2007-01-16| 813.84
#2007-01-17| 818.28
#2007-01-18| 817.94
#2007-01-19| 822.59
#2007-01-22| 814.87
#2007-01-23| 816.69
#2007-01-24| 818.67
#2007-01-25| 815.63
#2007-01-26| 803.29
#2007-01-29| 804.35
#2007-01-30| 806.18
#2007-01-31| 802.68
#2007-02-01| 815.94
#2007-02-02| 821.16
#2007-02-05| 819.09
#2007-02-06| 827.00
#2007-02-07| 825.70
#2007-02-08| 821.48
#2007-02-09| 819.17
#2007-02-12| 819.65
#2007-02-13| 823.00
#2007-02-14| 835.61
#2007-02-15| 834.78
#2007-02-16| 835.91
#2007-02-19| .
#2007-02-20| 834.43
#2007-02-21| 824.08
#2007-02-22| 817.73
#2007-02-23| 825.16
#2007-02-26| 821.97
#2007-02-27| 807.46
#2007-02-28| 800.82
#2007-03-01| 793.25
#2007-03-02| 792.54
#2007-03-05| 780.49
#2007-03-06| 794.34
#2007-03-07| 800.78
#2007-03-08| 807.03
#2007-03-09| 804.17
#2007-03-12| 806.34
#2007-03-13| 800.80
#2007-03-14| 788.23
#2007-03-15| 797.61
#2007-03-16| 800.67
#2007-03-19| 804.95
#2007-03-20| 810.60
#2007-03-21| 812.43
#2007-03-22| 820.93
#2007-03-23| 812.82
#2007-03-26| 810.35
#2007-03-27| 806.95
#2007-03-28| 802.37
#2007-03-29| 808.45
#2007-03-30| 807.46
#2007-04-02| 805.80
#2007-04-03| 810.36
#2007-04-04| 813.05
#2007-04-05| 818.75
#2007-04-06| .
#2007-04-09| 813.29
#2007-04-10| 819.86
#2007-04-11| 817.32
#2007-04-12| 820.66
#2007-04-13| 835.29
#2007-04-16| 844.99
#2007-04-17| 846.17
#2007-04-18| 850.09
#2007-04-19| 854.69
#2007-04-20| 858.95
#2007-04-23| 851.98
#2007-04-24| 851.09
#2007-04-25| 855.30
#2007-04-26| 853.66
#2007-04-27| 850.42
#2007-04-30| 849.13
#2007-05-01| 844.57
#2007-05-02| 849.15
#2007-05-03| 845.13
#2007-05-04| 854.79
#2007-05-07| 856.71
#2007-05-08| 848.27
#2007-05-09| 848.85
#2007-05-10| 840.98
#2007-05-11| 841.14
#2007-05-14| 838.17
#2007-05-15| 845.20
#2007-05-16| 842.64
#2007-05-17| 840.56
#2007-05-18| 846.92
#2007-05-21| 836.28
#2007-05-22| 831.78
#2007-05-23| 834.22
#2007-05-24| 828.00
#2007-05-25| 830.98
#2007-05-28| .
#2007-05-29| 828.64
#2007-05-30| 828.38
#2007-05-31| 828.99
#2007-06-01| 826.85
#2007-06-04| 828.63
#2007-06-05| 824.87
#2007-06-06| 816.58
#2007-06-07| 809.13
#2007-06-08| 802.05
#2007-06-11| 808.10
#2007-06-12| 804.10
#2007-06-13| 801.72
#2007-06-14| 800.29
#2007-06-15| 810.60
#2007-06-18| 806.89
#2007-06-19| 804.94
#2007-06-20| 806.03
#2007-06-21| 797.51
#2007-06-22| 797.08
#2007-06-25| 797.17
#2007-06-26| 796.35
#2007-06-27| 801.41
#2007-06-28| 806.19
#2007-06-29| 812.14
#2007-07-02| 815.87
#2007-07-03| 818.55
#2007-07-04| .
#2007-07-05| 815.33
#2007-07-06| 818.71
#2007-07-09| 816.71
#2007-07-10| 816.56
#2007-07-11| 818.71
#2007-07-12| 823.96
#2007-07-13| 824.44
#2007-07-16| 829.71
#2007-07-17| 827.18
#2007-07-18| 816.54
#2007-07-19| 828.45
#2007-07-20| 828.04
#2007-07-23| 825.40
#2007-07-24| 817.62
#2007-07-25| 812.55
#2007-07-26| 797.90
#2007-07-27| 787.90
#2007-07-30| 786.70
#2007-07-31| 801.43
#2007-08-01| 798.13
#2007-08-02| 802.98
#2007-08-03| 800.06
#2007-08-06| 804.15
#2007-08-07| 809.13
#2007-08-08| 821.68
#2007-08-09| 807.49
#2007-08-10| 787.35
#2007-08-13| 789.58
#2007-08-14| 778.21
#2007-08-15| 767.61
#2007-08-16| 746.50
#2007-08-17| 763.92
#2007-08-20| 768.69
#2007-08-21| 770.81
#2007-08-22| 777.62
#2007-08-23| 783.95
#2007-08-24| 788.76
#2007-08-27| 791.57
#2007-08-28| 780.66
#2007-08-29| 780.45
#2007-08-30| 783.16
#2007-08-31| 791.12
#2007-09-03| .
#2007-09-04| 798.20
#2007-09-05| 793.86
#2007-09-06| 798.92
#2007-09-07| 795.82
#2007-09-10| 790.89
#2007-09-11| 804.23
#2007-09-12| 810.56
#2007-09-13| 812.98
#2007-09-14| 801.38
#2007-09-17| 794.46
#2007-09-18| 796.43
#2007-09-19| 813.14
#2007-09-20| 817.45
#2007-09-21| 817.82
#2007-09-24| 818.72
#2007-09-25| 815.57
#2007-09-26| 815.00
#2007-09-27| 813.77
#2007-09-28| 815.73
#2007-10-01| 822.30
#2007-10-02| 821.91
#2007-10-03| 821.19
#2007-10-04| 825.27
#2007-10-05| 826.44
#2007-10-08| 823.24
#2007-10-09| 827.54
#2007-10-10| 831.63
#2007-10-11| 832.18
#2007-10-12| 824.63
#2007-10-15| 825.12
#2007-10-16| 812.33
#2007-10-17| 813.48
#2007-10-18| 813.40
#2007-10-19| 802.08
#2007-10-22| 789.75
#2007-10-23| 800.33
#2007-10-24| 795.66
#2007-10-25| 799.26
#2007-10-26| 800.44
#2007-10-29| 800.61
#2007-10-30| 799.91
#2007-10-31| 813.58
#2007-11-01| 806.35
#2007-11-02| 802.61
#2007-11-05| 799.42
#2007-11-06| 806.22
#2007-11-07| 807.99
#2007-11-08| 801.78
#2007-11-09| 795.24
#2007-11-12| 788.43
#2007-11-13| 800.44
#2007-11-14| 809.38
#2007-11-15| 795.93
#2007-11-16| 789.96
#2007-11-19| 778.31
#2007-11-20| 790.04
#2007-11-21| 782.65
#2007-11-22| .
#2007-11-23| 825.32
#2007-11-26| 818.31
#2007-11-27| 821.71
#2007-11-28| 827.20
#2007-11-29| 834.61
#2007-11-30| 840.19
#2007-12-03| 837.19
#2007-12-04| 838.84
#2007-12-05| 841.97
#2007-12-06| 832.68
#2007-12-07| 838.34
#2007-12-10| 841.10
#2007-12-11| 836.96
#2007-12-12| 837.26
#2007-12-13| 820.48
#2007-12-14| 815.16
#2007-12-17| 800.53
#2007-12-18| 797.51
#2007-12-19| 795.68
#2007-12-20| 794.43
#2007-12-21| 796.66
#2007-12-24| 797.31
#2007-12-25| .
#2007-12-26| 801.90
#2007-12-27| 801.80
#2007-12-28| 806.00
#2007-12-31| 801.80
#2008-01-01| .
#2008-01-02| 802.04
#2008-01-03| 796.54
#2008-01-04| 791.01
#2008-01-07| 801.86
#2008-01-08| 828.32
#2008-01-09| 839.12
#2008-01-10| 840.70
#2008-01-11| 834.19
#2008-01-14| 833.28
#2008-01-15| 811.63
#2008-01-16| 804.02
#2008-01-17| 797.60
#2008-01-18| 792.71
#2008-01-21| .
#2008-01-22| 761.98
#2008-01-23| 742.23
#2008-01-24| 760.86
#2008-01-25| 752.24
#2008-01-28| 751.22
#2008-01-29| 754.26
#2008-01-30| 747.68
#2008-01-31| 752.52
#2008-02-01| 756.74
#2008-02-04| 753.87
#2008-02-05| 732.71
#2008-02-06| 738.26
#2008-02-07| 716.31
#2008-02-08| 714.65
#2008-02-11| 713.78
#2008-02-12| 731.84
#2008-02-13| 736.97
#2008-02-14| 738.51
#2008-02-15| 735.30
#2008-02-18| .
#2008-02-19| 747.00
#2008-02-20| 734.23
#2008-02-21| 746.12
#2008-02-22| 745.42
#2008-02-25| 759.35
#2008-02-26| 766.73
#2008-02-27| 776.07
#2008-02-28| 769.29
#2008-02-29| 757.57
#2008-03-03| 753.49
#2008-03-04| 745.23
#2008-03-05| 747.12
#2008-03-06| 743.31
#2008-03-07| 741.47
#2008-03-10| 732.04
#2008-03-11| 729.69
#2008-03-12| 741.44
#2008-03-13| 735.93
#2008-03-14| 725.92
#2008-03-17| 718.85
#2008-03-18| 736.79
#2008-03-19| 728.72
#2008-03-20| 730.49
#2008-03-21| .
#2008-03-24| 727.01
#2008-03-25| 748.55
#2008-03-26| 742.14
#2008-03-27| 754.25
#2008-03-28| 751.93
#2008-03-31| 755.78
#2008-04-01| 763.81
#2008-04-02| 772.06
#2008-04-03| 768.11
#2008-04-04| 778.77
#2008-04-07| 774.35
#2008-04-08| 761.11
#2008-04-09| 753.17
#2008-04-10| 753.92
#2008-04-11| 740.29
#2008-04-14| 732.36
#2008-04-15| 729.04
#2008-04-16| 740.66
#2008-04-17| 727.81
#2008-04-18| 737.14
#2008-04-21| 747.59
#2008-04-22| 748.17
#2008-04-23| 752.53
#2008-04-24| 752.13
#2008-04-25| 760.59
#2008-04-28| 758.95
#2008-04-29| 749.62
#2008-04-30| 756.20
#2008-05-01| 750.46
#2008-05-02| 756.15
#2008-05-05| 756.30
#2008-05-06| 752.34
#2008-05-07| 747.33
#2008-05-08| 749.76
#2008-05-09| 739.32
#2008-05-12| 740.81
#2008-05-13| 742.15
#2008-05-14| 742.78
#2008-05-15| 752.09
#2008-05-16| 762.50
#2008-05-19| 771.81
#2008-05-20| 771.05
#2008-05-21| 773.54
#2008-05-22| 771.54
#2008-05-23| 764.75
#2008-05-26| .
#2008-05-27| 761.24
#2008-05-28| 761.36
#2008-05-29| 762.03
#2008-05-30| 763.84
#2008-06-02| 768.88
#2008-06-03| 769.03
#2008-06-04| 758.42
#2008-06-05| 761.64
#2008-06-06| 756.84
#2008-06-09| 750.68
#2008-06-10| 735.16
#2008-06-11| 731.67
#2008-06-12| 730.54
#2008-06-13| 727.44
#2008-06-16| 730.49
#2008-06-17| 730.17
#2008-06-18| 736.76
#2008-06-19| 737.77
#2008-06-20| 738.36
#2008-06-23| 738.08
#2008-06-24| 747.76
#2008-06-25| 752.56
#2008-06-26| 758.16
#2008-06-27| 752.55
#2008-06-30| 763.29
#2008-07-01| 756.12
#2008-07-02| 773.22
#2008-07-03| 774.94
#2008-07-04| .
#2008-07-07| 771.38
#2008-07-08| 780.30
#2008-07-09| 795.76
#2008-07-10| 793.32
#2008-07-11| 775.28
#2008-07-14| 773.67
#2008-07-15| 777.33
#2008-07-16| 767.71
#2008-07-17| 768.82
#2008-07-18| 776.91
#2008-07-21| 777.51
#2008-07-22| 787.52
#2008-07-23| 781.25
#2008-07-24| 781.69
#2008-07-25| 788.59
#2008-07-28| 779.62
#2008-07-29| 778.17
#2008-07-30| 780.83
#2008-07-31| 784.98
#2008-08-01| 780.70
#2008-08-04| 789.15
#2008-08-05| 795.89
#2008-08-06| 790.03
#2008-08-07| 782.04
#2008-08-08| 778.66
#2008-08-11| 780.16
#2008-08-12| 771.78
#2008-08-13| 767.79
#2008-08-14| 770.26
#2008-08-15| 768.98
#2008-08-18| 766.34
#2008-08-19| 758.23
#2008-08-20| 755.23
#2008-08-21| 751.27
#2008-08-22| 756.41
#2008-08-25| 753.73
#2008-08-26| 753.32
#2008-08-27| 753.57
#2008-08-28| 764.76
#2008-08-29| 765.87
#2008-09-01| .
#2008-09-02| 763.18
#2008-09-03| 749.47
#2008-09-04| 733.51
#2008-09-05| 724.83
#2008-09-08| 723.31
#2008-09-09| 724.33
#2008-09-10| 733.22
#2008-09-11| 720.05
#2008-09-12| 735.28
#2008-09-15| 725.78
#2008-09-16| 710.22
#2008-09-17| 712.03
#2008-09-18| 712.57
#2008-09-19| 724.38
#2008-09-22| 722.15
#2008-09-23| 728.35
#2008-09-24| 719.40
#2008-09-25| 736.73
#2008-09-26| 728.75
#2008-09-29| 697.59
#2008-09-30| 693.95
#2008-10-01| 702.75
#2008-10-02| 695.24
#2008-10-03| 707.43
#2008-10-06| 662.19
#2008-10-07| 675.04
#2008-10-08| 639.90
#2008-10-09| 606.33
#2008-10-10| 561.77
#2008-10-13| 614.90
#2008-10-14| 628.62
#2008-10-15| 610.82
#2008-10-16| 595.93
#2008-10-17| 642.38
#2008-10-20| 646.74
#2008-10-21| 631.95
#2008-10-22| 608.84
#2008-10-23| 614.65
#2008-10-24| 590.73
#2008-10-27| 582.58
#2008-10-28| 586.59
#2008-10-29| 626.52
#2008-10-30| 616.37
#2008-10-31| 638.46
#2008-11-03| 647.76
#2008-11-04| 660.92
#2008-11-05| 632.41
#2008-11-06| 609.48
#2008-11-07| 625.43
#2008-11-10| 629.79
#2008-11-11| 618.02
#2008-11-12| 609.84
#2008-11-13| 609.25
#2008-11-14| 622.77
#2008-11-17| 603.48
#2008-11-18| 613.06
#2008-11-19| 593.14
#2008-11-20| 565.14
#2008-11-21| 530.93
#2008-11-24| 578.22
#2008-11-25| 574.20
#2008-11-26| 566.24
#2008-11-27| .
#2008-11-28| 584.26
#2008-12-01| 565.69
#2008-12-02| 571.09
#2008-12-03| 585.17
#2008-12-04| 581.55
#2008-12-05| 573.78
#2008-12-08| 603.34
#2008-12-09| 598.89
#2008-12-10| 592.89
#2008-12-11| 595.45
#2008-12-12| 599.51
#2008-12-15| 600.00
#2008-12-16| 609.89
#2008-12-17| 630.47
#2008-12-18| 641.77
#2008-12-19| 620.93
#2008-12-22| 619.89
#2008-12-23| 615.55
#2008-12-24| 615.82
#2008-12-25| .
#2008-12-26| 617.64
#2008-12-29| 634.11
#2008-12-30| 634.44
#2008-12-31| 630.31
#2009-01-01| .
#2009-01-02| 634.92
#2009-01-05| 629.72
#2009-01-06| 631.67
#2009-01-07| 646.24
#2009-01-08| 648.79
#2009-01-09| 642.70
#2009-01-12| 629.88
#2009-01-13| 623.36
#2009-01-14| 616.92
#2009-01-15| 612.77
#2009-01-16| 621.24
#2009-01-19| .
#2009-01-20| 610.40
#2009-01-21| 594.89
#2009-01-22| 594.33
#2009-01-23| 588.84
#2009-01-26| 608.99
#2009-01-27| 605.02
#2009-01-28| 598.35
#2009-01-29| 582.16
#2009-01-30| 583.28
#2009-02-02| 578.35
#2009-02-03| 594.06
#2009-02-04| 586.69
#2009-02-05| 585.90
#2009-02-06| 581.58
#2009-02-09| 589.14
#2009-02-10| 586.17
#2009-02-11| 584.67
#2009-02-12| 581.38
#2009-02-13| 586.28
#2009-02-16| .
#2009-02-17| 564.11
#2009-02-18| 564.49
#2009-02-19| 562.33
#2009-02-20| 550.24
#2009-02-23| 556.87
#2009-02-24| 545.69
#2009-02-25| 535.43
#2009-02-26| 532.00
#2009-02-27| 517.52
#2009-03-02| 496.93
#2009-03-03| 491.14
#2009-03-04| 493.90
#2009-03-05| 495.19
#2009-03-06| 490.85
#2009-03-09| 490.57
#2009-03-10| 503.76
#2009-03-11| 500.66
#2009-03-12| 505.54
#2009-03-13| 513.79
#2009-03-16| 529.82
#2009-03-17| 526.82
#2009-03-18| 528.03
#2009-03-19| 538.33
#2009-03-20| 534.62
#2009-03-23| 537.33
#2009-03-24| 540.38
#2009-03-25| 545.71
#2009-03-26| 547.50
#2009-03-27| 535.77
#2009-03-30| 530.10
#2009-03-31| 551.82
#2009-04-01| 549.98
#2009-04-02| 567.96
#2009-04-03| 547.25
#2009-04-06| 543.98
#2009-04-07| 541.46
#2009-04-08| 537.65
#2009-04-09| 536.04
#2009-04-10| .
#2009-04-13| 541.49
#2009-04-14| 534.94
#2009-04-15| 537.99
#2009-04-16| 545.84
#2009-04-17| 542.35
#2009-04-20| 532.64
#2009-04-21| 537.14
#2009-04-22| 525.77
#2009-04-23| 522.50
#2009-04-24| 540.43
#2009-04-27| 549.50
#2009-04-28| 545.68
#2009-04-29| 555.59
#2009-04-30| 557.62
#2009-05-01| 555.66
#2009-05-04| 560.32
#2009-05-05| 556.49
#2009-05-06| 561.83
#2009-05-07| 561.32
#2009-05-08| 565.05
#2009-05-11| 568.63
#2009-05-12| 579.18
#2009-05-13| 586.53
#2009-05-14| 587.36
#2009-05-15| 585.54
#2009-05-18| 586.36
#2009-05-19| 592.00
#2009-05-20| 602.31
#2009-05-21| 599.84
#2009-05-22| 602.69
#2009-05-25| .
#2009-05-26| 609.05
#2009-05-27| 604.26
#2009-05-28| 600.14
#2009-05-29| 607.83
#2009-06-01| 613.87
#2009-06-02| 613.36
#2009-06-03| 605.58
#2009-06-04| 610.15
#2009-06-05| 601.67
#2009-06-08| 598.32
#2009-06-09| 605.30
#2009-06-10| 605.58
#2009-06-11| 617.11
#2009-06-12| 631.53
#2009-06-15| 616.97
#2009-06-16| 619.84
#2009-06-17| 620.26
#2009-06-18| 626.73
#2009-06-19| 630.85
#2009-06-22| 618.91
#2009-06-23| 626.96
#2009-06-24| 628.18
#2009-06-25| 611.34
#2009-06-26| 612.51
#2009-06-29| 616.90
#2009-06-30| 612.84
#2009-07-01| 627.30
#2009-07-02| 612.48
#2009-07-03| .
#2009-07-06| 612.87
#2009-07-07| 611.71
#2009-07-08| 610.13
#2009-07-09| 612.68
#2009-07-10| 601.39
#2009-07-13| 606.21
#2009-07-14| 609.58
#2009-07-15| 621.24
#2009-07-16| 631.15
#2009-07-17| 631.65
#2009-07-20| 643.59
#2009-07-21| 651.05
#2009-07-22| 654.51
#2009-07-23| 663.69
#2009-07-24| 660.57
#2009-07-27| 663.44
#2009-07-28| 668.41
#2009-07-29| 665.16
#2009-07-30| 671.48
#2009-07-31| 673.87
#2009-08-03| 684.00
#2009-08-04| 682.09
#2009-08-05| 681.20
#2009-08-06| 676.63
#2009-08-07| 676.62
#2009-08-10| 672.40
#2009-08-11| 669.58
#2009-08-12| 678.45
#2009-08-13| 678.54
#2009-08-14| 673.65
#2009-08-17| 663.54
#2009-08-18| 668.80
#2009-08-19| 675.88
#2009-08-20| 679.50
#2009-08-21| 690.27
#2009-08-24| 688.53
#2009-08-25| 692.10
#2009-08-26| 687.45
#2009-08-27| 688.56
#2009-08-28| 695.63
#2009-08-31| 692.50
#2009-09-01| 688.13
#2009-09-02| 683.77
#2009-09-03| 677.80
#2009-09-04| 680.06
#2009-09-07| .
#2009-09-08| 697.64
#2009-09-09| 701.56
#2009-09-10| 703.10
#2009-09-11| 707.33
#2009-09-14| 708.61
#2009-09-15| 703.77
#2009-09-16| 713.54
#2009-09-17| 718.10
#2009-09-18| 719.68
#2009-09-21| 720.03
#2009-09-22| 731.93
#2009-09-23| 729.48
#2009-09-24| 714.96
#2009-09-25| 717.00
#2009-09-28| 722.90
#2009-09-29| 719.84
#2009-09-30| 719.65
#2009-10-01| 712.74
#2009-10-02| 708.76
#2009-10-05| 711.50
#2009-10-06| 720.43
#2009-10-07| 715.89
#2009-10-08| 725.16
#2009-10-09| 723.01
#2009-10-12| 734.53
#2009-10-13| 728.26
#2009-10-14| 739.34
#2009-10-15| 743.88
#2009-10-16| 732.76
#2009-10-19| 746.93
#2009-10-20| 743.78
#2009-10-21| 746.87
#2009-10-22| 741.29
#2009-10-23| 735.25
#2009-10-26| 728.16
#2009-10-27| 735.96
#2009-10-28| 732.10
#2009-10-29| 731.76
#2009-10-30| 725.84
#2009-11-02| 723.93
#2009-11-03| 715.04
#2009-11-04| 726.51
#2009-11-05| 729.64
#2009-11-06| 727.45
#2009-11-09| 744.26
#2009-11-10| 744.65
#2009-11-11| 744.42
#2009-11-12| 742.50
#2009-11-13| 745.62
#2009-11-16| 755.39
#2009-11-17| 745.42
#2009-11-18| 750.12
#2009-11-19| 738.21
#2009-11-20| 738.40
#2009-11-23| 757.79
#2009-11-24| 755.28
#2009-11-25| 767.37
#2009-11-26| .
#2009-11-27| 756.22
#2009-11-30| 749.96
#2009-12-01| 767.30
#2009-12-02| 770.60
#2009-12-03| 770.44
#2009-12-04| 771.86
#2009-12-07| 764.69
#2009-12-08| 756.40
#2009-12-09| 751.66
#2009-12-10| 754.88
#2009-12-11| 752.00
#2009-12-14| 757.87
#2009-12-15| 754.48
#2009-12-16| 765.83
#2009-12-17| 751.07
#2009-12-18| 752.75
#2009-12-21| 754.79
#2009-12-22| 759.15
#2009-12-23| 764.18
#2009-12-24| 764.95
#2009-12-25| .
#2009-12-28| 767.00
#2009-12-29| 770.68
#2009-12-30| 760.00
#2009-12-31| 764.08
#2010-01-01| .
#2010-01-04| 776.95
#2010-01-05| 763.41
#2010-01-06| 762.09
#2010-01-07| 759.38
#2010-01-08| 758.20
#2010-01-11| 774.48
#2010-01-12| 770.82
#2010-01-13| 774.17
#2010-01-14| 784.58
#2010-01-15| 775.39
#2010-01-18| .
#2010-01-19| 786.23
#2010-01-20| 775.78
#2010-01-21| 770.79
#2010-01-22| 768.31
#2010-01-25| 761.88
#2010-01-26| 767.96
#2010-01-27| 764.84
#2010-01-28| 750.88
#2010-01-29| 747.67
#2010-02-01| 747.05
#2010-02-02| 753.62
#2010-02-03| 753.75
#2010-02-04| 740.20
#2010-02-05| 719.51
#2010-02-08| 730.47
#2010-02-09| 730.61
#2010-02-10| 726.85
#2010-02-11| 732.58
#2010-02-12| 734.81
#2010-02-15| .
#2010-02-16| 743.42
#2010-02-17| 746.77
#2010-02-18| 749.44
#2010-02-19| 748.12
#2010-02-22| 744.13
#2010-02-23| 738.62
#2010-02-24| 742.17
#2010-02-25| 731.67
#2010-02-26| 744.12
#2010-03-01| 743.78
#2010-03-02| 752.48
#2010-03-03| 759.56
#2010-03-04| 755.01
#2010-03-05| 759.33
#2010-03-08| 759.75
#2010-03-09| 759.17
#2010-03-10| 760.52
#2010-03-11| 758.81
#2010-03-12| 758.08
#2010-03-15| 755.83
#2010-03-16| 764.89
#2010-03-17| 762.10
#2010-03-18| 762.78
#2010-03-19| 762.36
#2010-03-22| 764.63
#2010-03-23| 763.74
#2010-03-24| 758.59
#2010-03-25| 759.57
#2010-03-26| 753.42
#2010-03-29| 755.02
#2010-03-30| 751.50
#2010-03-31| 758.41
#2010-04-01| 760.51
#2010-04-02| .
#2010-04-05| 756.20
#2010-04-06| 747.25
#2010-04-07| 748.95
#2010-04-08| 750.18
#2010-04-09| 759.17
#2010-04-12| 764.88
#2010-04-13| 763.20
#2010-04-14| 765.72
#2010-04-15| 770.53
#2010-04-16| 763.71
#2010-04-19| 759.82
#2010-04-20| 764.97
#2010-04-21| 759.11
#2010-04-22| 745.28
#2010-04-23| 746.94
#2010-04-26| 749.43
#2010-04-27| 733.61
#2010-04-28| 722.77
#2010-04-29| 731.21
#2010-04-30| 731.38
#2010-05-03| 724.43
#2010-05-04| 713.56
#2010-05-05| 701.90
#2010-05-06| 694.41
#2010-05-07| 666.98
#2010-05-10| 698.40
#2010-05-11| 692.55
#2010-05-12| 697.96
#2010-05-13| 694.59
#2010-05-14| 675.66
#2010-05-17| 672.60
#2010-05-18| 674.85
#2010-05-19| 663.52
#2010-05-20| 651.06
#2010-05-21| 646.79
#2010-05-24| 643.26
#2010-05-25| 629.32
#2010-05-26| 638.74
#2010-05-27| 652.26
#2010-05-28| 660.19
#2010-05-31| .
#2010-06-01| 665.00
#2010-06-02| 668.30
#2010-06-03| 678.69
#2010-06-04| 663.72
#2010-06-07| 654.03
#2010-06-08| 650.00
#2010-06-09| 663.40
#2010-06-10| 672.28
#2010-06-11| 675.23
#2010-06-14| 687.69
#2010-06-15| 692.76
#2010-06-16| 697.52
#2010-06-17| 698.11
#2010-06-18| 693.26
#2010-06-21| 695.30
#2010-06-22| 693.75
#2010-06-23| 685.63
#2010-06-24| 687.27
#2010-06-25| 683.37
#2010-06-28| 691.06
#2010-06-29| 673.43
#2010-06-30| 683.79
#2010-07-01| 676.44
#2010-07-02| 677.08
#2010-07-05| .
#2010-07-06| 686.26
#2010-07-07| 686.39
#2010-07-08| 694.23
#2010-07-09| 696.84
#2010-07-12| 698.38
#2010-07-13| 709.08
#2010-07-14| 715.66
#2010-07-15| 723.84
#2010-07-16| 709.98
#2010-07-19| 706.52
#2010-07-20| 698.78
#2010-07-21| 690.92
#2010-07-22| 701.86
#2010-07-23| 689.89
#2010-07-26| 690.38
#2010-07-27| 690.08
#2010-07-28| 694.49
#2010-07-29| 696.80
#2010-07-30| 690.54
#2010-08-02| 709.29
#2010-08-03| 716.38
#2010-08-04| 711.52
#2010-08-05| 716.05
#2010-08-06| 719.41
#2010-08-09| 725.82
#2010-08-10| 723.15
#2010-08-11| 707.97
#2010-08-12| 710.31
#2010-08-13| 710.96
#2010-08-16| 716.39
#2010-08-17| 718.01
#2010-08-18| 720.25
#2010-08-19| 714.75
#2010-08-20| 705.15
#2010-08-23| 707.79
#2010-08-24| 699.22
#2010-08-25| 696.31
#2010-08-26| 703.13
#2010-08-27| 707.53
#2010-08-30| 711.48
#2010-08-31| 710.81
#2010-09-01| 727.33
#2010-09-02| 726.30
#2010-09-03| 731.72
#2010-09-06| .
#2010-09-07| 730.17
#2010-09-08| 736.88
#2010-09-09| 741.53
#2010-09-10| 742.27
#2010-09-13| 750.57
#2010-09-14| 757.97
#2010-09-15| 757.08
#2010-09-16| 752.49
#2010-09-17| 751.47
#2010-09-20| 758.75
#2010-09-21| 757.05
#2010-09-22| 762.59
#2010-09-23| 759.62
#2010-09-24| 768.11
#2010-09-27| 763.75
#2010-09-28| 766.84
#2010-09-29| 764.94
#2010-09-30| 765.10
#2010-10-01| 765.81
#2010-10-04| 760.67
#2010-10-05| 775.39
#2010-10-06| 778.28
#2010-10-07| 784.14
#2010-10-08| 786.53
#2010-10-11| 787.25
#2010-10-12| 785.20
#2010-10-13| 797.86
#2010-10-14| 801.41
#2010-10-15| 801.49
#2010-10-18| 801.64
#2010-10-19| 784.24
#2010-10-20| 799.28
#2010-10-21| 794.26
#2010-10-22| 785.61
#2010-10-25| 791.22
#2010-10-26| 781.87
#2010-10-27| 778.29
#2010-10-28| 783.09
#2010-10-29| 783.65
#2010-11-01| 783.04
#2010-11-02| 790.94
#2010-11-03| 785.66
#2010-11-04| 799.02
#2010-11-05| 797.64
#2010-11-08| 791.25
#2010-11-09| 789.95
#2010-11-10| 779.17
#2010-11-11| 776.72
#2010-11-12| 773.98
#2010-11-15| 772.04
#2010-11-16| 763.62
#2010-11-17| 770.63
#2010-11-18| 781.15
#2010-11-19| 778.31
#2010-11-22| 774.37
#2010-11-23| 756.57
#2010-11-24| 758.57
#2010-11-25| .
#2010-11-26| 755.37
#2010-11-29| 737.88
#2010-11-30| 733.50
#2010-12-01| 742.54
#2010-12-02| 751.55
#2010-12-03| 758.27
#2010-12-06| 753.50
#2010-12-07| 760.62
#2010-12-08| 761.88
#2010-12-09| 761.83
#2010-12-10| 765.40
#2010-12-13| 773.12
#2010-12-14| 778.50
#2010-12-15| 784.31
#2010-12-16| 778.48
#2010-12-17| 768.27
#2010-12-20| 768.63
#2010-12-21| 771.57
#2010-12-22| 771.20
#2010-12-23| 773.42
#2010-12-24| .
#2010-12-27| 773.31
#2010-12-28| 778.20
#2010-12-29| 778.40
#2010-12-30| 776.44
#2010-12-31| 779.39
#2011-01-03| 779.16
#2011-01-04| 782.71
#2011-01-05| 773.41
#2011-01-06| 773.43
#2011-01-07| 768.18
#2011-01-10| 761.61
#2011-01-11| 764.26
#2011-01-12| 777.26
#2011-01-13| 782.24
#2011-01-14| 780.41
#2011-01-17| .
#2011-01-18| 787.73
#2011-01-19| 786.39
#2011-01-20| 768.89
#2011-01-21| 778.25
#2011-01-24| 791.39
#2011-01-25| 790.01
#2011-01-26| 798.64
#2011-01-27| 794.05
#2011-01-28| 783.31
#2011-01-31| 784.54
#2011-02-01| 795.28
#2011-02-02| 794.50
#2011-02-03| 790.09
#2011-02-04| 784.76
#2011-02-07| 790.71
#2011-02-08| 795.91
#2011-02-09| 794.90
#2011-02-10| 791.09
#2011-02-11| 790.50
#2011-02-14| 790.60
#2011-02-15| 794.21
#2011-02-16| 796.68
#2011-02-17| 803.44
#2011-02-18| 807.86
#2011-02-21| .
#2011-02-22| 799.77
#2011-02-23| 803.26
#2011-02-24| 797.86
#2011-02-25| 801.74
#2011-02-28| 813.03
#2011-03-01| 816.07
#2011-03-02| 814.97
#2011-03-03| 818.03
#2011-03-04| 819.66
#2011-03-07| 815.94
#2011-03-08| 809.70
#2011-03-09| 809.55
#2011-03-10| 804.03
#2011-03-11| 800.30
#2011-03-14| 796.68
#2011-03-15| 778.37
#2011-03-16| 765.20
#2011-03-17| 779.04
#2011-03-18| 782.78
#2011-03-21| 791.78
#2011-03-22| 795.78
#2011-03-23| 793.03
#2011-03-24| 800.38
#2011-03-25| 801.68
#2011-03-28| 798.68
#2011-03-29| 796.12
#2011-03-30| 804.50
#2011-03-31| 804.71
#2011-04-01| 807.62
#2011-04-04| 815.47
#2011-04-05| 820.27
#2011-04-06| 826.46
#2011-04-07| 826.02
#2011-04-08| 832.58
#2011-04-11| 835.73
#2011-04-12| 834.73
#2011-04-13| 839.75
#2011-04-14| 838.09
#2011-04-15| 843.59
#2011-04-18| 826.16
#2011-04-19| 837.45
#2011-04-20| 862.16
#2011-04-21| 865.65
#2011-04-22| .
#2011-04-25| 864.04
#2011-04-26| 866.86
#2011-04-27| 869.18
#2011-04-28| 881.58
#2011-04-29| 887.48
#2011-05-02| 894.66
#2011-05-03| 894.02
#2011-05-04| 897.11
#2011-05-05| 886.74
#2011-05-06| 894.02
#2011-05-09| 882.58
#2011-05-10| 888.43
#2011-05-11| 893.75
#2011-05-12| 892.83
#2011-05-13| 898.33
#2011-05-16| 900.83
#2011-05-17| 884.76
#2011-05-18| 894.44
#2011-05-19| 899.61
#2011-05-20| 895.84
#2011-05-23| 877.99
#2011-05-24| 885.93
#2011-05-25| 889.98
#2011-05-26| 894.43
#2011-05-27| 907.44
#2011-05-30| .
#2011-05-31| 920.57
#2011-06-01| 918.78
#2011-06-02| 909.69
#2011-06-03| 910.98
#2011-06-06| 911.31
#2011-06-07| 912.94
#2011-06-08| 901.24
#2011-06-09| 899.12
#2011-06-10| 880.25
#2011-06-13| 885.68
#2011-06-14| 894.46
#2011-06-15| 879.59
#2011-06-16| 865.66
#2011-06-17| 871.20
#2011-06-20| 869.33
#2011-06-21| 874.46
#2011-06-22| 874.99
#2011-06-23| 857.24
#2011-06-24| 861.63
#2011-06-27| 866.91
#2011-06-28| 873.71
#2011-06-29| 885.94
#2011-06-30| 896.90
#2011-07-01| 896.61
#2011-07-04| .
#2011-07-05| 901.53
#2011-07-06| 898.44
#2011-07-07| 901.02
#2011-07-08| 900.73
#2011-07-11| 885.15
#2011-07-12| 883.11
#2011-07-13| 896.41
#2011-07-14| 891.47
#2011-07-15| 895.98
#2011-07-18| 883.20
#2011-07-19| 896.18
#2011-07-20| 900.94
#2011-07-21| 911.61
#2011-07-22| 912.78
#2011-07-25| 921.77
#2011-07-26| 925.42
#2011-07-27| 915.47
#2011-07-28| 913.37
#2011-07-29| 909.29
#2011-08-01| 899.98
#2011-08-02| 884.05
#2011-08-03| 876.46
#2011-08-04| 848.50
#2011-08-05| 829.49
#2011-08-08| 800.36
#2011-08-09| 814.31
#2011-08-10| 787.86
#2011-08-11| 799.78
#2011-08-12| 822.67
#2011-08-15| 835.44
#2011-08-16| 836.07
#2011-08-17| 847.94
#2011-08-18| 819.64
#2011-08-19| 815.50
#2011-08-22| 829.16
#2011-08-23| 838.26
#2011-08-24| 845.38
#2011-08-25| 829.41
#2011-08-26| 825.94
#2011-08-29| 837.02
#2011-08-30| 836.52
#2011-08-31| 857.58
#2011-09-01| 864.24
#2011-09-02| 847.36
#2011-09-05| .
#2011-09-06| 812.10
#2011-09-07| 829.26
#2011-09-08| 828.63
#2011-09-09| 803.43
#2011-09-12| 780.18
#2011-09-13| 785.00
#2011-09-14| 791.71
#2011-09-15| 806.71
#2011-09-16| 806.67
#2011-09-19| 789.08
#2011-09-20| 809.24
#2011-09-21| 800.49
#2011-09-22| 769.22
#2011-09-23| 772.89
#2011-09-26| 785.70
#2011-09-27| 813.01
#2011-09-28| 809.47
#2011-09-29| 815.60
#2011-09-30| 802.88
#2011-10-03| 792.80
#2011-10-04| 779.52
#2011-10-05| 786.56
#2011-10-06| 798.32
#2011-10-07| 809.61
#2011-10-10| 826.08
#2011-10-11| 821.53
#2011-10-12| 830.79
#2011-10-13| 818.19
#2011-10-14| 830.74
#2011-10-17| 819.58
#2011-10-18| 815.11
#2011-10-19| 821.82
#2011-10-20| 818.83
#2011-10-21| 841.39
#2011-10-24| 840.94
#2011-10-25| 831.28
#2011-10-26| 832.21
#2011-10-27| 856.33
#2011-10-28| 864.26
#2011-10-31| 849.31
#2011-11-01| 818.17
#2011-11-02| 824.44
#2011-11-03| 833.32
#2011-11-04| 832.53
#2011-11-07| 824.13
#2011-11-08| 830.88
#2011-11-09| 814.31
#2011-11-10| 810.22
#2011-11-11| 829.52
#2011-11-14| 822.87
#2011-11-15| 819.69
#2011-11-16| 822.06
#2011-11-17| 817.10
#2011-11-18| 812.05
#2011-11-21| 791.54
#2011-11-22| 788.23
#2011-11-23| 780.08
#2011-11-24| .
#2011-11-25| 771.34
#2011-11-28| 793.42
#2011-11-29| 798.07
#2011-11-30| 826.35
#2011-12-01| 827.11
#2011-12-02| 825.58
#2011-12-05| 824.45
#2011-12-06| 826.33
#2011-12-07| 830.64
#2011-12-08| 830.69
#2011-12-09| 836.35
#2011-12-12| 825.60
#2011-12-13| 827.68
#2011-12-14| 812.53
#2011-12-15| 830.54
#2011-12-16| 829.45
#2011-12-19| 833.87
#2011-12-20| 842.26
#2011-12-21| 835.90
#2011-12-22| 839.48
#2011-12-23| 845.99
#2011-12-26| .
#2011-12-27| 848.14
#2011-12-28| 842.86
#2011-12-29| 845.20
#2011-12-30| 856.01
#2012-01-02| .
#2012-01-03| 871.85
#2012-01-04| 860.52
#2012-01-05| 852.36
#2012-01-06| 853.65
#2012-01-09| 848.29
#2012-01-10| 851.98
#2012-01-11| 845.07
#2012-01-12| 849.24
#2012-01-13| 837.73
#2012-01-16| .
#2012-01-17| 853.24
#2012-01-18| 861.82
#2012-01-19| 864.19
#2012-01-20| 854.54
#2012-01-23| 860.08
#2012-01-24| 857.78
#2012-01-25| 849.24
#2012-01-26| 864.06
#2012-01-27| 852.51
#2012-01-30| 851.57
#2012-01-31| 853.09
#2012-02-01| 864.83
#2012-02-02| 860.44
#2012-02-03| 867.84
#2012-02-06| 867.69
#2012-02-07| 880.58
#2012-02-08| 876.83
#2012-02-09| 881.61
#2012-02-10| 874.31
#2012-02-13| 886.21
#2012-02-14| 878.95
#2012-02-15| 882.71
#2012-02-16| 878.57
#2012-02-17| 882.25
#2012-02-20| .
#2012-02-21| 887.51
#2012-02-22| 881.11
#2012-02-23| 889.95
#2012-02-24| 894.88
#2012-02-27| 887.52
#2012-02-28| 888.03
#2012-02-29| 881.80
#2012-03-01| 885.77
#2012-03-02| 877.94
#2012-03-05| 885.17
#2012-03-06| 865.54
#2012-03-07| 869.91
#2012-03-08| 884.62
#2012-03-09| 884.67
#2012-03-12| 885.81
#2012-03-13| 892.94
#2012-03-14| 885.99
#2012-03-15| 888.11
#2012-03-16| 894.96
#2012-03-19| 901.60
#2012-03-20| 900.04
#2012-03-21| 899.09
#2012-03-22| 894.31
#2012-03-23| 893.22
#2012-03-26| 903.95
#2012-03-27| 900.75
#2012-03-28| 899.94
#2012-03-29| 889.85
#2012-03-30| 894.84
#2012-04-02| 914.47
#2012-04-03| 914.99
#2012-04-04| 890.33
#2012-04-05| 885.10
#2012-04-06| .
#2012-04-09| 886.01
#2012-04-10| 877.16
#2012-04-11| 877.01
#2012-04-12| 888.21
#2012-04-13| 877.18
#2012-04-16| 885.76
#2012-04-17| 900.32
#2012-04-18| 901.09
#2012-04-19| 905.29
#2012-04-20| 918.99
#2012-04-23| 901.98
#2012-04-24| 909.28
#2012-04-25| 905.87
#2012-04-26| 906.91
#2012-04-27| 909.74
#2012-04-30| 911.44
#2012-05-01| 912.25
#2012-05-02| 908.26
#2012-05-03| 914.53
#2012-05-04| 906.47
#2012-05-07| 898.64
#2012-05-08| 889.56
#2012-05-09| 883.06
#2012-05-10| 882.79
#2012-05-11| 890.19
#2012-05-14| 874.34
#2012-05-15| 867.84
#2012-05-16| 863.92
#2012-05-17| 858.59
#2012-05-18| 853.20
#2012-05-21| 859.38
#2012-05-22| 867.38
#2012-05-23| 843.25
#2012-05-24| 849.22
#2012-05-25| 852.29
#2012-05-28| .
#2012-05-29| 857.76
#2012-05-30| 841.94
#2012-05-31| 839.88
#2012-06-01| 825.41
#2012-06-04| 828.57
#2012-06-05| 828.17
#2012-06-06| 842.70
#2012-06-07| 851.17
#2012-06-08| 847.12
#2012-06-11| 852.37
#2012-06-12| 856.43
#2012-06-13| 868.51
#2012-06-14| 867.94
#2012-06-15| 868.05
#2012-06-18| 872.58
#2012-06-19| 893.76
#2012-06-20| 892.69
#2012-06-21| 890.95
#2012-06-22| 885.98
#2012-06-25| 874.33
#2012-06-26| 877.60
#2012-06-27| 881.34
#2012-06-28| 875.99
#2012-06-29| 902.73
#2012-07-02| 905.83
#2012-07-03| 914.45
#2012-07-04| .
#2012-07-05| 901.93
#2012-07-06| 897.29
#2012-07-09| 898.46
#2012-07-10| 895.15
#2012-07-11| 897.11
#2012-07-12| 886.04
#2012-07-13| 895.82
#2012-07-16| 900.33
#2012-07-17| 899.69
#2012-07-18| 914.65
#2012-07-19| 924.01
#2012-07-20| 912.87
#2012-07-23| 895.26
#2012-07-24| 890.78
#2012-07-25| 891.84
#2012-07-26| 915.17
#2012-07-27| 927.75
#2012-07-30| 925.95
#2012-07-31| 933.93
#2012-08-01| 933.46
#2012-08-02| 923.04
#2012-08-03| 943.58
#2012-08-06| 945.53
#2012-08-07| 946.91
#2012-08-08| 942.86
#2012-08-09| 941.69
#2012-08-10| 940.63
#2012-08-13| 941.93
#2012-08-14| 949.24
#2012-08-15| 951.86
#2012-08-16| 955.44
#2012-08-17| 943.93
#2012-08-20| 945.76
#2012-08-21| 953.14
#2012-08-22| 942.09
#2012-08-23| 946.25
#2012-08-24| 948.24
#2012-08-27| 949.54
#2012-08-28| 945.80
#2012-08-29| 942.46
#2012-08-30| 938.56
#2012-08-31| 946.02
#2012-09-03| .
#2012-09-04| 937.50
#2012-09-05| 948.36
#2012-09-06| 963.80
#2012-09-07| 965.16
#2012-09-10| 957.38
#2012-09-11| 967.19
#2012-09-12| 964.06
#2012-09-13| 968.39
#2012-09-14| 978.50
#2012-09-17| 978.01
#2012-09-18| 976.31
#2012-09-19| 983.28
#2012-09-20| 978.33
#2012-09-21| 989.58
#2012-09-24| 987.03
#2012-09-25| 993.29
#2012-09-26| 977.00
#2012-09-27| 984.16
#2012-09-28| 975.39
#2012-10-01| 996.65
#2012-10-02| 996.80
#2012-10-03| 994.09
#2012-10-04|1003.91
#2012-10-05|1015.28
#2012-10-08|1004.75
#2012-10-09| 995.03
#2012-10-10| 988.51
#2012-10-11| 991.55
#2012-10-12| 992.75
#2012-10-15|1000.18
#2012-10-16|1019.33
#2012-10-17|1023.66
#2012-10-18|1028.01
#2012-10-19|1022.63
#2012-10-22|1019.30
#2012-10-23| 992.15
#2012-10-24| 990.92
#2012-10-25| 992.05
#2012-10-26| 992.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.66
#2012-11-01| 989.34
#2012-11-02| 987.34
#2012-11-05| 977.73
#2012-11-06| 977.39
#2012-11-07| 963.26
#2012-11-08| 960.61
#2012-11-09| 971.08
#2012-11-12| 966.64
#2012-11-13| 970.53
#2012-11-14| 966.20
#2012-11-15| 956.51
#2012-11-16| 943.17
#2012-11-19| 961.57
#2012-11-20| 961.81
#2012-11-21| 965.35
#2012-11-22| .
#2012-11-23| 988.32
#2012-11-26| 984.64
#2012-11-27| 988.11
#2012-11-28| 990.16
#2012-11-29|1002.61
#2012-11-30|1000.00
#2012-12-03|1007.61
#2012-12-04|1009.39
#2012-12-05|1010.42
#2012-12-06|1013.33
#2012-12-07|1012.88
#2012-12-10|1018.48
#2012-12-11|1029.33
#2012-12-12|1028.48
#2012-12-13|1028.00
#2012-12-14|1028.73
#2012-12-17|1028.64
#2012-12-18|1035.97
#2012-12-19|1038.41
#2012-12-20|1034.86
#2012-12-21|1033.01
#2012-12-24|1033.65
#2012-12-25|1033.65
#2012-12-26|1035.60
#2012-12-27|1034.37
#2012-12-28|1027.43
#2012-12-31|1027.45
#2013-01-01|1027.45
#2013-01-02|1039.87
#2013-01-03|1041.20
#2013-01-04|1045.36
#2013-01-07|1044.41
#2013-01-08|1050.31
#2013-01-09|1051.39
#2013-01-10|1059.06
#2013-01-11|1069.36
#2013-01-14|1066.34
#2013-01-15|1063.43
#2013-01-16|1065.08
#2013-01-17|1079.58
#2013-01-18|1064.28
#2013-01-21|1068.06
#2013-01-22|1062.94
#2013-01-23|1085.30
#2013-01-24|1092.86
#2013-01-25|1101.26
#2013-01-28|1097.06
#2013-01-29|1097.25
#2013-01-30|1103.98
#2013-01-31|1103.55
#2013-02-01|1119.73
#2013-02-04|1104.21
#2013-02-05|1111.39
#2013-02-06|1107.08
#2013-02-07|1083.50
#2013-02-08|1097.46
#2013-02-11|1086.00
#2013-02-12|1094.52
#2013-02-13|1096.61
#2013-02-14|1087.77
#2013-02-15|1091.28
#2013-02-18|1090.34
#2013-02-19|1098.67
#2013-02-20|1102.68
#2013-02-21|1077.28
#2013-02-22|1088.80
#2013-02-25|1094.40
#2013-02-26|1077.41
#2013-02-27|1083.41
#2013-02-28|1093.12
#2013-03-01|1089.36
#2013-03-04|1096.66
#2013-03-05|1109.88
#2013-03-06|1111.28
#2013-03-07|1114.22
#2013-03-08|1111.19
#2013-03-11| .
#2013-03-12|1119.30
#2013-03-13|1111.15
#2013-03-14|1122.87
#2013-03-15|1133.51
#2013-03-18|1121.63
#2013-03-19|1124.05
#2013-03-20|1136.11
#2013-03-21|1130.61
#2013-03-22|1138.44
#2013-03-25|1134.90
#2013-03-26|1138.33
#2013-03-27|1131.16
#2013-03-28|1144.42
#2013-03-29| .
#2013-04-01|1144.99
#2013-04-02|1157.34
#2013-04-03|1156.86
#2013-04-04|1145.66
#2013-04-05|1142.10
#2013-04-08|1152.97
#2013-04-09|1153.80
#2013-04-10|1168.66
#2013-04-11|1181.31
#2013-04-12|1175.44
#2013-04-15|1195.45
#2013-04-16|1184.65
#2013-04-17|1159.58
#2013-04-18|1174.59
#2013-04-19|1176.32
#2013-04-22|1174.78
#2013-04-23|1192.20
#2013-04-24|1193.64
#2013-04-25|1194.66
#2013-04-26|1195.58
#2013-04-29|1208.15
#2013-04-30|1210.26
#2013-05-01|1209.40
#2013-05-02|1200.21
#2013-05-03|1205.88
#2013-05-06|1200.19
#2013-05-07|1200.84
#2013-05-08|1222.71
#2013-05-09|1215.67
#2013-05-10|1217.62
#2013-05-13|1219.35
#2013-05-14|1222.54
#2013-05-15|1225.09
#2013-05-16|1225.19
#2013-05-17|1211.20
#2013-05-20|1217.10
#2013-05-21|1224.23
#2013-05-22|1238.64
#2013-05-23|1218.83
#2013-05-24|1226.81
#2013-05-27|1227.83
#2013-05-28|1227.72
#2013-05-29|1207.42
#2013-05-30|1215.24
#2013-05-31|1194.83
#2013-06-03|1184.91
#2013-06-04|1193.18
#2013-06-05|1183.82
#2013-06-06|1178.67
#2013-06-07|1196.09
#2013-06-10|1197.87
#2013-06-11|1198.80
#2013-06-12|1211.06
#2013-06-13|1202.14
#2013-06-14|1203.99
#2013-06-17|1214.46
#2013-06-18|1210.11
#2013-06-19|1209.17
#2013-06-20|1155.21
#2013-06-21|1145.07
#2013-06-24|1121.83
#2013-06-25|1131.68
#2013-06-26|1155.63
#2013-06-27|1172.61
#2013-06-28|1169.22
#2013-07-01|1177.42
#2013-07-02|1174.38
#2013-07-03|1164.49
#2013-07-04|1182.92
#2013-07-05|1167.50
#2013-07-08|1181.08
#2013-07-09|1179.58
#2013-07-10|1191.30
#2013-07-11|1206.82
#2013-07-12|1211.96
#2013-07-15|1209.78
#2013-07-16|1203.46
#2013-07-17|1203.61
#2013-07-18|1207.08
#2013-07-19|1204.88
#2013-07-22|1207.53
#2013-07-23|1203.28
#2013-07-24|1210.05
#2013-07-25|1207.41
#2013-07-26|1204.21
#2013-07-29|1209.82
#2013-07-30|1205.71
#2013-07-31|1205.76
#2013-08-01|1203.88
#2013-08-02|1214.48
#2013-08-05|1214.45
#2013-08-06|1223.44
#2013-08-07|1226.31
#2013-08-08|1230.87
#2013-08-09|1233.32
#2013-08-12|1231.20
#2013-08-13|1232.99
#2013-08-14|1238.13
#2013-08-15|1224.61
#2013-08-16|1230.96
#2013-08-19|1233.23
#2013-08-20|1244.42
#2013-08-21|1234.13
#2013-08-22|1237.32
#2013-08-23|1241.39
#2013-08-26|1243.50
#2013-08-27|1231.99
#2013-08-28|1211.97
#2013-08-29|1205.40
#2013-08-30|1191.20
#2013-09-02|1213.99
#2013-09-03|1198.82
#2013-09-04|1204.24
#2013-09-05|1196.25
#2013-09-06|1203.43
#2013-09-09|1205.75
#2013-09-10|1213.64
#2013-09-11|1223.56
#2013-09-12|1220.41
#2013-09-13|1216.69
#2013-09-16|1226.22
#2013-09-17|1223.07
#2013-09-18|1226.55
#2013-09-19|1248.67
#2013-09-20|1252.97
#2013-09-23|1243.50
#2013-09-24|1242.77
#2013-09-25|1243.91
#2013-09-26|1244.48
#2013-09-27|1250.57
#2013-09-30|1249.76
#2013-10-01|1251.77
#2013-10-02|1242.95
#2013-10-03|1244.88
#2013-10-04|1236.46
#2013-10-07|1232.19
#2013-10-08|1220.76
#2013-10-09|1200.00
#2013-10-10|1209.28
#2013-10-11|1224.36
#2013-10-14|1231.14
#2013-10-15|1228.89
#2013-10-16|1228.52
#2013-10-17|1244.84
#2013-10-18|1249.41
#2013-10-21|1254.87
#2013-10-22|1277.08
#2013-10-23|1279.55
#2013-10-24|1288.35
#2013-10-25|1290.24
#2013-10-28|1296.58
#2013-10-29|1296.44
#2013-10-30|1304.01
#2013-10-31|1288.21
#2013-11-01|1274.47
#2013-11-04|1279.41
#2013-11-05|1279.73
#2013-11-06|1290.43
#2013-11-07|1274.83
#2013-11-08|1271.83
#2013-11-11|1282.92
#2013-11-12|1282.89
#2013-11-13|1277.09
#2013-11-14|1292.78
#2013-11-15|1297.75
#2013-11-18|1305.78
#2013-11-19|1297.62
#2013-11-20|1295.99
#2013-11-21|1299.70
#2013-11-22|1305.65
#2013-11-25|1308.56
#2013-11-26|1306.38
#2013-11-27|1307.91
#2013-11-28|1314.56
#2013-11-29|1320.69
#2013-12-02|1316.76
#2013-12-03|1302.79
#2013-12-04|1288.91
#2013-12-05|1296.76
#2013-12-06|1302.60
#2013-12-09|1300.55
#2013-12-10|1292.36
#2013-12-11|1290.46
#2013-12-12|1278.60
#2013-12-13|1273.17
#2013-12-16|1284.21
#2013-12-17|1273.62
#2013-12-18|1287.30
#2013-12-19|1304.75
#2013-12-20|1309.85
#2013-12-23|1315.66
#2013-12-24|1313.68
#2013-12-25|1313.68
#2013-12-26|1316.16
#2013-12-27|1340.19
#2013-12-30|1342.78
#2013-12-31|1342.53
#2014-01-01|1342.53
#2014-01-02|1323.65
#2014-01-03|1332.11
#2014-01-06|1337.31
#2014-01-07|1335.71
#2014-01-08|1339.18
#2014-01-09|1338.26
#2014-01-10|1355.02
#2014-01-13|1349.87
#2014-01-14|1353.73
#2014-01-15|1352.65
#2014-01-16|1359.75
#2014-01-17|1359.63
#2014-01-20|1362.51
#2014-01-21|1364.48
#2014-01-22|1366.34
#2014-01-23|1374.28
#2014-01-24|1344.82
#2014-01-27|1330.59
#2014-01-28|1335.45
#2014-01-29|1325.67
#2014-01-30|1341.51
#2014-01-31|1334.09
#2014-02-03|1333.88
#2014-02-04|1319.85
#2014-02-05|1328.73
#2014-02-06|1339.45
#2014-02-07|1359.06
#2014-02-10|1366.42
#2014-02-11|1380.01
#2014-02-12|1381.87
#2014-02-13|1397.63
#2014-02-14|1413.08
#2014-02-17|1416.76
#2014-02-18|1423.28
#2014-02-19|1427.10
#2014-02-20|1423.11
#2014-02-21|1434.32
#2014-02-24|1444.49
#2014-02-25|1453.97
#2014-02-26|1450.96
#2014-02-27|1451.11
#2014-02-28|1462.56
#2014-03-03|1423.35
#2014-03-04|1450.64
#2014-03-05|1447.48
#2014-03-06|1456.22
#2014-03-07|1438.61
#2014-03-10|1437.81
#2014-03-11|1436.89
#2014-03-12|1426.32
#2014-03-13|1418.20
#2014-03-14|1408.28
#2014-03-17|1418.87
#2014-03-18|1425.96
#2014-03-19|1430.00
#2014-03-20|1414.54
#2014-03-21|1420.20
#2014-03-24|1396.26
#2014-03-25|1412.12
#2014-03-26|1416.41
#2014-03-27|1413.71
#2014-03-28|1424.50
#2014-03-31|1430.84
#2014-04-01|1427.40
#2014-04-02|1426.78
#2014-04-03|1420.09
#2014-04-04|1417.46
#2014-04-07|1403.14
#2014-04-08|1403.91
#2014-04-09|1410.62
#2014-04-10|1414.40
#2014-04-11|1389.53
#2014-04-14|1389.79
#2014-04-15|1382.57
#2014-04-16|1397.42
#2014-04-17|1403.92
#2014-04-18|1401.18
#2014-04-21|1400.82
#2014-04-22|1438.60
#2014-04-23|1444.12
#2014-04-24|1442.10
#2014-04-25|1438.49
#2014-04-28|1458.89
#2014-04-29|1465.51
#2014-04-30|1474.84
#2014-05-01|1479.68
#2014-05-02|1475.82
#2014-05-05|1476.86
#2014-05-06|1476.63
#2014-05-07|1473.35
#2014-05-08|1477.32
#2014-05-09|1466.95
#2014-05-12|1473.48
#2014-05-13|1474.21
#2014-05-14|1481.81
#2014-05-15|1484.88
#2014-05-16|1491.45
#2014-05-19|1472.69
#2014-05-20|1468.87
#2014-05-21|1477.69
#2014-05-22|1478.05
#2014-05-23|1477.84
#2014-05-26|1482.95
#2014-05-27|1478.31
#2014-05-28|1469.70
#2014-05-29|1474.12
#2014-05-30|1473.50
#2014-06-02|1475.08
#2014-06-03|1470.69
#2014-06-04|1476.80
#2014-06-05|1477.91
#2014-06-06|1483.90
#2014-06-09|1482.68
#2014-06-10|1497.75
#2014-06-11|1495.41
#2014-06-12|1498.80
#2014-06-13|1491.97
#2014-06-16|1499.53
#2014-06-17|1501.64
#2014-06-18|1501.32
#2014-06-19|1517.57
#2014-06-20|1526.74
#2014-06-23|1512.52
#2014-06-24|1512.34
#2014-06-25|1502.54
#2014-06-26|1500.11
#2014-06-27|1510.98
#2014-06-30|1515.67
#2014-07-01|1521.37
#2014-07-02|1522.42
#2014-07-03|1530.53
#2014-07-04|1526.41
#2014-07-07|1520.12
#2014-07-08|1506.78
#2014-07-09|1505.57
#2014-07-10|1495.98
#2014-07-11|1499.43
#2014-07-14|1512.37
#2014-07-15|1506.06
#2014-07-16|1508.09
#2014-07-17|1494.94
#2014-07-18|1492.62
#2014-07-21|1492.84
#2014-07-22|1503.64
#2014-07-23|1495.88
#2014-07-24|1496.30
#2014-07-25|1480.76
#2014-07-28|1476.34
#2014-07-29|1477.15
#2014-07-30|1479.10
#2014-07-31|1475.52
#2014-08-01|1470.81
#2014-08-04|1465.22
#2014-08-05|1471.39
#2014-08-06|1449.56
#2014-08-07|1434.22
#2014-08-08|1429.44
#2014-08-11|1440.48
#2014-08-12|1433.68
#2014-08-13|1444.86
#2014-08-14|1451.79
#2014-08-15|1441.22
#2014-08-18|1461.63
#2014-08-19|1467.57
#2014-08-20|1470.21
#2014-08-21|1480.26
#2014-08-22|1472.36
#2014-08-25|1483.18
#2014-08-26|1495.66
#2014-08-27|1497.93
#2014-08-28|1491.80
#2014-08-29|1500.23
#2014-09-01|1510.31
#2014-09-02|1505.30
#2014-09-03|1514.42
#2014-09-04|1503.15
#2014-09-05|1494.01
#2014-09-08|1496.90
#2014-09-09|1500.71
#2014-09-10|1500.96
#2014-09-11|1508.11
#2014-09-12|1510.52
#2014-09-15|1513.45
#2014-09-16|1509.49
#2014-09-17|1523.19
#2014-09-18|1531.72
#2014-09-19|1526.81
#2014-09-22|1524.01
#2014-09-23|1510.31
#2014-09-24|1511.74
#2014-09-25|1504.06
#2014-09-26|1501.60
#2014-09-29|1503.67
#2014-09-30|1508.23
#2014-10-01|1499.31
#2014-10-02|1476.56
#2014-10-03|1474.20
#2014-10-06|1478.21
#2014-10-07|1452.07
#2014-10-08|1445.07
#2014-10-09|1444.83
#2014-10-10|1418.31
#2014-10-13|1418.63
#2014-10-14|1414.51
#2014-10-15|1371.78
#2014-10-16|1359.65
#2014-10-17|1397.97
#2014-10-20|1398.34
#2014-10-21|1412.93
#2014-10-22|1430.69
#2014-10-23|1444.30
#2014-10-24|1447.52
#2014-10-27|1447.99
#2014-10-28|1439.76
#2014-10-29|1439.17
#2014-10-30|1444.92
#2014-10-31|1447.00
#2014-11-03|1431.29
#2014-11-04|1439.23
#2014-11-05|1451.72
#2014-11-06|1446.76
#2014-11-07|1431.20
#2014-11-10|1444.22
#2014-11-11|1453.15
#2014-11-12|1451.64
#2014-11-13|1460.57
#2014-11-14|1451.72
#2014-11-17|1454.84
#2014-11-18|1475.56
#2014-11-19|1480.19
#2014-11-20|1477.02
#2014-11-21|1473.89
#2014-11-24|1474.03
#2014-11-25|1474.88
#2014-11-26|1482.88
#2014-11-27|1495.03
#2014-11-28|1497.46
#2014-12-01|1500.20
#2014-12-02|1488.26
#2014-12-03|1487.24
#2014-12-04|1485.72
#2014-12-05|1486.63
#2014-12-08|1482.17
#2014-12-09|1464.98
#2014-12-10|1464.42
#2014-12-11|1472.19
#2014-12-12|1450.17
#2014-12-15|1411.60
#2014-12-16|1435.78
#2014-12-17|1421.55
#2014-12-18|1451.73
#2014-12-19|1437.23
#2014-12-22|1445.53
#2014-12-23|1421.55
#2014-12-24|1423.28
#2014-12-25|1423.28
#2014-12-26|1421.74
#2014-12-29|1429.99
#2014-12-30|1420.12
#2014-12-31|1417.39
#2015-01-01|1417.39
#2015-01-02|1408.34
#2015-01-05|1400.00
#2015-01-06|1388.43
#2015-01-07|1380.90
#2015-01-08|1422.69
#2015-01-09|1421.27
#2015-01-12|1432.12
#2015-01-13|1444.76
#2015-01-14|1435.30
#2015-01-15|1452.14
#2015-01-16|1460.11
#2015-01-19|1478.56
#2015-01-20|1481.21
#2015-01-21|1470.26
#2015-01-22|1446.27
#2015-01-23|1459.64
#2015-01-26|1462.43
#2015-01-27|1473.73
#2015-01-28|1468.30
#2015-01-29|1466.12
#2015-01-30|1449.44
#2015-02-02|1444.00
#2015-02-03|1443.52
#2015-02-04|1458.37
#2015-02-05|1456.98
#2015-02-06|1457.34
#2015-02-09|1457.29
#2015-02-10|1459.39
#2015-02-11|1454.06
#2015-02-12|1460.08
#2015-02-13|1476.02
#2015-02-16|1475.64
#2015-02-17|1481.61
#2015-02-18|1483.19
#2015-02-19|1498.10
#2015-02-20|1499.13
#2015-02-23|1516.14
#2015-02-24|1514.18
#2015-02-25|1518.45
#2015-02-26|1514.49
#2015-02-27|1519.52
#2015-03-02|1512.39
#2015-03-03|1498.13
#2015-03-04|1496.92
#2015-03-05|1500.28
#2015-03-06|1482.07
#2015-03-09|1475.73
#2015-03-10|1454.29
#2015-03-11|1453.59
#2015-03-12|1472.00
#2015-03-13|1475.04
#2015-03-16|1498.43
#2015-03-17|1492.10
#2015-03-18|1510.28
#2015-03-19|1522.83
#2015-03-20|1557.36
#2015-03-23|1562.32
#2015-03-24|1562.18
#2015-03-25|1546.25
#2015-03-26|1518.20
#2015-03-27|1536.15
#2015-03-30|1544.53
#2015-03-31|1523.03
#2015-04-01|1530.45
#2015-04-02|1543.81
#2015-04-03|1555.62
#2015-04-06|1559.73
#2015-04-07|1568.10
#2015-04-08|1562.51
#2015-04-09|1566.63
#2015-04-10|1584.54
#2015-04-13|1576.52
#2015-04-14|1587.69
#2015-04-15|1577.56
#2015-04-16|1581.10
#2015-04-17|1563.57
#2015-04-20|1574.07
#2015-04-21|1588.41
#2015-04-22|1589.30
#2015-04-23|1592.06
#2015-04-24|1598.94
#2015-04-27|1612.36
#2015-04-28|1586.98
#2015-04-29|1570.63
#2015-04-30|1578.06
#2015-05-01|1577.43
#2015-05-04|1578.09
#2015-05-05|1560.39
#2015-05-06|1566.48
#2015-05-07|1548.36
#2015-05-08|1580.59
#2015-05-11|1575.95
#2015-05-12|1570.88
#2015-05-13|1581.95
#2015-05-14|1593.51
#2015-05-15|1599.75
#2015-05-18|1607.70
#2015-05-19|1599.14
#2015-05-20|1597.06
#2015-05-21|1612.69
#2015-05-22|1603.20
#2015-05-25|1596.19
#2015-05-26|1571.59
#2015-05-27|1592.11
#2015-05-28|1597.96
#2015-05-29|1572.23
#2015-06-01|1578.93
#2015-06-02|1584.03
#2015-06-03|1598.96
#2015-06-04|1592.05
#2015-06-05|1555.29
#2015-06-08|1552.56
#2015-06-09|1544.18
#2015-06-10|1578.53
#2015-06-11|1579.33
#2015-06-12|1567.05
#2015-06-15|1532.13
#2015-06-16|1546.35
#2015-06-17|1536.48
#2015-06-18|1560.19
#2015-06-19|1547.92
#2015-06-22|1589.70
#2015-06-23|1581.84
#2015-06-24|1578.23
#2015-06-25|1570.39
#2015-06-26|1561.10
#2015-06-29|1534.64
#2015-06-30|1519.42
#2015-07-01|1535.26
#2015-07-02|1537.66
#2015-07-03|1529.16
#2015-07-06|1522.08
#2015-07-07|1494.68
#2015-07-08|1515.80
#2015-07-09|1545.17
#2015-07-10|1589.34
#2015-07-13|1600.88
#2015-07-14|1612.32
#2015-07-15|1609.97
#2015-07-16|1624.88
#2015-07-17|1615.72
#2015-07-20|1623.86
#2015-07-21|1610.18
#2015-07-22|1592.95
#2015-07-23|1607.26
#2015-07-24|1597.50
#2015-07-27|1586.11
#2015-07-28|1590.48
#2015-07-29|1615.31
#2015-07-30|1602.86
#2015-07-31|1621.32
#2015-08-03|1627.83
#2015-08-04|1618.56
#2015-08-05|1621.29
#2015-08-06|1609.16
#2015-08-07|1587.57
#2015-08-10|1607.46
#2015-08-11|1598.59
#2015-08-12|1578.01
#2015-08-13|1590.55
#2015-08-14|1588.32
#2015-08-17|1594.11
#2015-08-18|1600.81
#2015-08-19|1580.54
#2015-08-20|1567.36
#2015-08-21|1520.62
#2015-08-24|1487.04
#2015-08-25|1516.21
#2015-08-26|1488.27
#2015-08-27|1523.51
#2015-08-28|1521.65
#2015-08-31|1520.53
#2015-09-01|1485.50
#2015-09-02|1489.71
#2015-09-03|1509.29
#2015-09-04|1486.99
#2015-09-07|1499.78
#2015-09-08|1511.50
#2015-09-09|1522.29
#2015-09-10|1516.98
#2015-09-11|1515.33
#2015-09-14|1505.03
#2015-09-15|1514.34
#2015-09-16|1532.28
#2015-09-17|1526.73
#2015-09-18|1529.06
#2015-09-21|1529.25
#2015-09-22|1464.81
#2015-09-23|1469.80
#2015-09-24|1459.14
#2015-09-25|1486.29
#2015-09-28|1460.26
#2015-09-29|1435.54
#2015-09-30|1456.72
#2015-10-01|1458.52
#2015-10-02|1466.40
#2015-10-05|1493.33
#2015-10-06|1492.84
#2015-10-07|1455.19
#2015-10-08|1466.89
#2015-10-09|1473.80
#2015-10-12|1481.66
#2015-10-13|1475.10
#2015-10-14|1465.57
#2015-10-15|1488.20
#2015-10-16|1513.43
#2015-10-19|1517.96
#2015-10-20|1501.59
#2015-10-21|1483.98
#2015-10-22|1488.99
#2015-10-23|1510.56
#2015-10-26|1510.07
#2015-10-27|1504.00
#2015-10-28|1532.49
#2015-10-29|1513.76
#2015-10-30|1522.67
#2015-11-02|1522.81
#2015-11-03|1512.33
#2015-11-04|1505.52
#2015-11-05|1516.77
#2015-11-06|1492.01
#2015-11-09|1471.95
#2015-11-10|1465.93
#2015-11-11|1481.43
#2015-11-12|1462.51
#2015-11-13|1450.57
#2015-11-16|1452.08
#2015-11-17|1484.34
#2015-11-18|1481.91
#2015-11-19|1492.85
#2015-11-20|1495.40
#2015-11-23|1480.08
#2015-11-24|1463.29
#2015-11-25|1475.30
#2015-11-26|1488.10
#2015-11-27|1484.38
#2015-11-30|1483.09
#2015-12-01|1485.64
#2015-12-02|1490.47
#2015-12-03|1482.71
#2015-12-04|1479.56
#2015-12-07|1490.11
#2015-12-08|1475.03
#2015-12-09|1472.80
#2015-12-10|1469.44
#2015-12-11|1458.36
#2015-12-14|1437.75
#2015-12-15|1463.66
#2015-12-16|1473.23
#2015-12-17|1474.83
#2015-12-18|1467.38
#2015-12-21|1461.87
#2015-12-22|1461.06
#2015-12-23|1487.59
#2015-12-24|1497.48
#2015-12-25|1497.48
#2015-12-28|1501.18
#2015-12-29|1518.51
#2015-12-30|1514.17
#2015-12-31|1499.02
#2016-01-01|1499.02
#2016-01-04|1464.56
#2016-01-05|1475.20
#2016-01-06|1463.81
#2016-01-07|1443.23
#2016-01-08|1429.48
#2016-01-11|1396.03
#2016-01-12|1410.82
#2016-01-13|1421.08
#2016-01-14|1400.27
#2016-01-15|1376.05
#2016-01-18|1367.86
#2016-01-19|1390.35
#2016-01-20|1355.52
#2016-01-21|1365.10
#2016-01-22|1404.21
#2016-01-25|1413.04
#2016-01-26|1416.47
#2016-01-27|1417.71
#2016-01-28|1381.54
#2016-01-29|1392.59
#2016-02-01|1407.93
#2016-02-02|1393.53
#2016-02-03|1378.74
#2016-02-04|1358.85
#2016-02-05|1342.10
#2016-02-08|1296.22
#2016-02-09|1301.19
#2016-02-10|1318.12
#2016-02-11|1300.42
#2016-02-12|1316.56
#2016-02-15|1343.83
#2016-02-16|1335.41
#2016-02-17|1354.81
#2016-02-18|1366.42
#2016-02-19|1358.02
#2016-02-22|1366.59
#2016-02-23|1358.76
#2016-02-24|1337.30
#2016-02-25|1369.01
#2016-02-26|1371.69
#2016-02-29|1361.51
#2016-03-01|1371.42
#2016-03-02|1376.80
#2016-03-03|1360.78
#2016-03-04|1374.85
#2016-03-07|1376.84
#2016-03-08|1382.66
#2016-03-09|1376.92
#2016-03-10|1376.97
#2016-03-11|1395.31
#2016-03-14|1403.55
#2016-03-15|1388.39
#2016-03-16|1376.00
#2016-03-17|1383.82
#2016-03-18|1372.02
#2016-03-21|1377.34
#2016-03-22|1380.40
#2016-03-23|1378.39
#2016-03-24|1360.60
#2016-03-25|1360.60
#2016-03-28|1367.48
#2016-03-29|1368.67
#2016-03-30|1394.01
#2016-03-31|1394.20
#2016-04-01|1379.56
#2016-04-04|1408.77
#2016-04-05|1394.53
#2016-04-06|1426.65
#2016-04-07|1435.23
#2016-04-08|1438.51
#2016-04-11|1438.29
#2016-04-12|1431.14
#2016-04-13|1434.97
#2016-04-14|1444.21
#2016-04-15|1444.74
#2016-04-18|1459.94
#2016-04-19|1478.93
#2016-04-20|1465.60
#2016-04-21|1466.65
#2016-04-22|1458.09
#2016-04-25|1457.64
#2016-04-26|1446.62
#2016-04-27|1451.01
#2016-04-28|1454.80
#2016-04-29|1439.72
#2016-05-02|1446.29
#2016-05-03|1436.99
#2016-05-04|1410.36
#2016-05-05|1401.25
#2016-05-06|1391.68
#2016-05-09|1418.86
#2016-05-10|1429.17
#2016-05-11|1431.82
#2016-05-12|1420.18
#2016-05-13|1420.25
#2016-05-16|1420.46
#2016-05-17|1422.78
#2016-05-18|1426.05
#2016-05-19|1403.10
#2016-05-20|1428.91
#2016-05-23|1434.83
#2016-05-24|1453.17
#2016-05-25|1474.91
#2016-05-26|1477.71
#2016-05-27|1482.98
#2016-05-30|1484.02
#2016-05-31|1475.78
#2016-06-01|1478.90
#2016-06-02|1480.41
#2016-06-03|1491.79
#2016-06-06|1500.62
#2016-06-07|1510.52
#2016-06-08|1503.49
#2016-06-09|1487.15
#2016-06-10|1449.23
#2016-06-13|1426.81
#2016-06-14|1388.18
#2016-06-15|1397.60
#2016-06-16|1376.60
#2016-06-17|1395.78
#2016-06-20|1438.55
#2016-06-21|1440.54
#2016-06-22|1449.93
#2016-06-23|1465.08
#2016-06-24|1404.24
#2016-06-27|1371.29
#2016-06-28|1415.91
#2016-06-29|1465.50
#2016-06-30|1483.13
#2016-07-01|1490.11
#2016-07-04|1493.20
#2016-07-05|1478.47
#2016-07-06|1462.27
#2016-07-07|1476.09
#2016-07-08|1478.43
#2016-07-11|1492.65
#2016-07-12|1488.06
#2016-07-13|1496.19
#2016-07-14|1491.43
#2016-07-15|1490.30
#2016-07-18|1491.13
#2016-07-19|1479.56
#2016-07-20|1500.32
#2016-07-21|1490.28
#2016-07-22|1493.81
#2016-07-25|1492.48
#2016-07-26|1500.49
#2016-07-27|1498.00
#2016-07-28|1503.81
#2016-07-29|1523.42
#2016-08-01|1524.09
#2016-08-02|1515.27
#2016-08-03|1502.50
#2016-08-04|1504.69
#2016-08-05|1494.30
#2016-08-08|1476.60
#2016-08-09|1491.81
#2016-08-10|1483.02
#2016-08-11|1492.43
#2016-08-12|1484.56
#2016-08-15|1493.99
#2016-08-16|1486.10
#2016-08-17|1477.33
#2016-08-18|1485.55
#2016-08-19|1475.78
#2016-08-22|1484.67
#2016-08-23|1485.24
#2016-08-24|1477.41
#2016-08-25|1460.83
#2016-08-26|1461.49
#2016-08-29|1450.49
#2016-08-30|1454.28
#2016-08-31|1438.95
#2016-09-01|1428.88
#2016-09-02|1457.70
#2016-09-05|1456.66
#2016-09-06|1469.54
#2016-09-07|1471.22
#2016-09-08|1469.79
#2016-09-09|1442.83
#2016-09-12|1442.94
#2016-09-13|1441.28
#2016-09-14|1450.85
#2016-09-15|1455.77
#2016-09-16|1450.13
#2016-09-19|1464.11
#2016-09-20|1470.95
#2016-09-21|1463.08
#2016-09-22|1486.23
#2016-09-23|1475.12
#2016-09-26|1460.74
#2016-09-27|1453.74
#2016-09-28|1461.56
#2016-09-29|1448.10
#2016-09-30|1440.77
#2016-10-03|1441.20
#2016-10-04|1439.05
#2016-10-05|1438.24
#2016-10-06|1426.20
#2016-10-07|1420.96
#2016-10-10|1425.96
#2016-10-11|1404.34
#2016-10-12|1380.86
#2016-10-13|1379.09
#2016-10-14|1386.92
#2016-10-17|1371.85
#2016-10-18|1387.53
#2016-10-19|1386.84
#2016-10-20|1382.99
#2016-10-21|1371.64
#2016-10-24|1363.44
#2016-10-25|1338.03
#2016-10-26|1334.72
#2016-10-27|1339.24
#2016-10-28|1321.02
#2016-10-31|1317.23
#2016-11-01|1311.40
#2016-11-02|1317.78
#2016-11-03|1314.77
#2016-11-04|1302.16
#2016-11-07|1310.21
#2016-11-08|1311.93
#2016-11-09|1359.32
#2016-11-10|1345.57
#2016-11-11|1331.75
#2016-11-14|1316.08
#2016-11-15|1311.34
#2016-11-16|1311.19
#2016-11-17|1316.13
#2016-11-18|1296.02
#2016-11-21|1295.25
#2016-11-22|1264.26
#2016-11-23|1256.05
#2016-11-24|1269.90
#2016-11-25|1291.79
#2016-11-28|1285.67
#2016-11-29|1293.59
#2016-11-30|1287.51
#2016-12-01|1271.81
#2016-12-02|1275.33
#2016-12-05|1285.58
#2016-12-06|1288.98
#2016-12-07|1279.63
#2016-12-08|1267.58
#2016-12-09|1298.65
#2016-12-12|1295.57
#2016-12-13|1322.14
#2016-12-14|1314.10
#2016-12-15|1303.30
#2016-12-16|1312.29
#2016-12-19|1315.45
#2016-12-20|1311.08
#2016-12-21|1313.72
#2016-12-22|1318.41
#2016-12-23|1319.93
#2016-12-26|1319.93
#2016-12-27|1322.53
#2016-12-28|1320.18
#2016-12-29|1331.98
#2016-12-30|1340.30
#2017-01-02|1346.75
#2017-01-03|1337.47
#2017-01-04|1349.13
#2017-01-05|1377.51
#2017-01-06|1368.07
#2017-01-09|1361.96
#2017-01-10|1370.71
#2017-01-11|1345.19
#2017-01-12|1343.08
#2017-01-13|1356.56
#2017-01-16|1345.17
#2017-01-17|1350.49
#2017-01-18|1356.64
#2017-01-19|1334.70
#2017-01-20|1333.50
#2017-01-23|1332.20
#2017-01-24|1325.33
#2017-01-25|1341.66
#2017-01-26|1352.59
#2017-01-27|1355.57
#2017-01-30|1352.16
#2017-01-31|1359.33
#2017-02-01|1368.43
#2017-02-02|1358.60
#2017-02-03|1366.67
#2017-02-06|1363.10
#2017-02-07|1369.15
#2017-02-08|1375.11
#2017-02-09|1389.44
#2017-02-10|1389.90
#2017-02-13|1390.92
#2017-02-14|1381.22
#2017-02-15|1392.15
#2017-02-16|1412.82
#2017-02-17|1414.60
#2017-02-20|1412.29
#2017-02-21|1413.32
#2017-02-22|1415.58
#2017-02-23|1422.16
#2017-02-24|1417.18
#2017-02-27|1419.37
#2017-02-28|1428.31
#2017-03-01|1428.38
#2017-03-02|1439.72
#2017-03-03|1443.04
#2017-03-06|1439.38
#2017-03-07|1422.32
#2017-03-08|1420.68
#2017-03-09|1423.81
#2017-03-10|1435.88
#2017-03-13|1442.82
#2017-03-14|1440.75
#2017-03-15|1438.49
#2017-03-16|1456.30
#2017-03-17|1459.32
#2017-03-20|1461.26
#2017-03-21|1451.04
#2017-03-22|1447.85
#2017-03-23|1460.00
#2017-03-24|1458.53
#2017-03-27|1472.35
#2017-03-28|1473.62
#2017-03-29|1464.75
#2017-03-30|1471.55
#2017-03-31|1462.62
#2017-04-03|1455.55
#2017-04-04|1468.12
#2017-04-05|1463.89
#2017-04-06|1455.63
#2017-04-07|1446.90
#2017-04-10|1448.72
#2017-04-11|1455.37
#2017-04-12|1460.41
#2017-04-13|1460.51
#2017-04-14|1460.51
#2017-04-17|1466.40
#2017-04-18|1450.20
#2017-04-19|1455.10
#2017-04-20|1460.91
#2017-04-21|1448.47
#2017-04-24|1483.39
#2017-04-25|1503.65
#2017-04-26|1506.90
#2017-04-27|1519.94
#2017-04-28|1517.25
#2017-05-01|1517.81
#2017-05-02|1531.80
#2017-05-03|1541.15
#2017-05-04|1554.03
#2017-05-05|1560.32
#2017-05-08|1553.94
#2017-05-09|1561.38
#2017-05-10|1558.92
#2017-05-11|1558.73
#2017-05-12|1593.49
#2017-05-15|1595.80
#2017-05-16|1612.12
#2017-05-17|1602.64
#2017-05-18|1590.58
#2017-05-19|1603.90
#2017-05-22|1609.52
#2017-05-23|1604.93
#2017-05-24|1600.15
#2017-05-25|1602.79
#2017-05-26|1597.24
#2017-05-29|1594.84
#2017-05-30|1597.22
#2017-05-31|1616.74
#2017-06-01|1619.39
#2017-06-02|1636.67
#2017-06-05|1632.75
#2017-06-06|1610.78
#2017-06-07|1598.31
#2017-06-08|1591.47
#2017-06-09|1588.99
#2017-06-12|1579.16
#2017-06-13|1590.53
#2017-06-14|1598.61
#2017-06-15|1580.12
#2017-06-16|1591.50
#2017-06-19|1606.43
#2017-06-20|1599.20
#2017-06-21|1600.81
#2017-06-22|1633.51
#2017-06-23|1631.59
#2017-06-26|1629.42
#2017-06-27|1624.07
#2017-06-28|1617.36
#2017-06-29|1593.73
#2017-06-30|1585.16
#2017-07-03|1585.73
#2017-07-04|1576.10
#2017-07-05|1579.30
#2017-07-06|1565.10
#2017-07-07|1564.60
#2017-07-10|1563.90
#2017-07-11|1551.45
#2017-07-12|1587.51
#2017-07-13|1573.63
#2017-07-14|1587.01
#2017-07-17|1590.00
#2017-07-18|1592.31
#2017-07-19|1592.16
#2017-07-20|1601.56
#2017-07-21|1593.20
#2017-07-24|1584.51
#2017-07-25|1588.28
#2017-07-26|1584.00
#2017-07-27|1572.38
#2017-07-28|1566.98
#2017-07-31|1579.09
#2017-08-01|1576.41
#2017-08-02|1576.24
#2017-08-03|1574.36
#2017-08-04|1566.04
#2017-08-07|1563.42
#2017-08-08|1559.46
#2017-08-09|1555.66
#2017-08-10|1546.23
#2017-08-11|1546.25
#2017-08-14|1555.63
#2017-08-15|1554.65
#2017-08-16|1557.72
#2017-08-17|1566.68
#2017-08-18|1550.67
#2017-08-21|1550.72
#2017-08-22|1561.31
#2017-08-23|1564.88
#2017-08-24|1568.58
#2017-08-25|1575.61
#2017-08-28|1578.73
#2017-08-29|1578.64
#2017-08-30|1567.95
#2017-08-31|1587.06
#2017-09-01|1593.44
#2017-09-04|1588.25
#2017-09-05|1592.14
#2017-09-06|1597.53
#2017-09-07|1617.00
#2017-09-08|1625.35
#2017-09-11|1625.07
#2017-09-12|1627.74
#2017-09-13|1620.64
#2017-09-14|1617.94
#2017-09-15|1617.90
#2017-09-18|1616.20
#2017-09-19|1622.11
#2017-09-20|1626.19
#2017-09-21|1621.37
#2017-09-22|1631.71
#2017-09-25|1634.53
#2017-09-26|1610.92
#2017-09-27|1602.42
#2017-09-28|1611.46
#2017-09-29|1619.85
#2017-10-02|1634.12
#2017-10-03|1634.07
#2017-10-04|1642.57
#2017-10-05|1629.41
#2017-10-06|1631.24
#2017-10-09|1629.22
#2017-10-10|1629.85
#2017-10-11|1633.79
#2017-10-12|1631.21
#2017-10-13|1628.19
#2017-10-16|1634.83
#2017-10-17|1620.49
#2017-10-18|1626.34
#2017-10-19|1627.46
#2017-10-20|1613.34
#2017-10-23|1612.91
#2017-10-24|1591.28
#2017-10-25|1573.62
#2017-10-26|1563.15
#2017-10-27|1559.62
#2017-10-30|1568.24
#2017-10-31|1574.18
#2017-11-01|1574.12
#2017-11-02|1566.43
#2017-11-03|1568.83
#2017-11-06|1572.30
#2017-11-07|1557.06
#2017-11-08|1554.99
#2017-11-09|1538.84
#2017-11-10|1535.16
#2017-11-13|1531.75
#2017-11-14|1537.35
#2017-11-15|1535.51
#2017-11-16|1550.04
#2017-11-17|1549.28
#2017-11-20|1563.59
#2017-11-21|1568.67
#2017-11-22|1580.55
#2017-11-23|1587.41
#2017-11-24|1588.30
#2017-11-27|1580.44
#2017-11-28|1582.47
#2017-11-29|1578.54
#2017-11-30|1583.28
#2017-12-01|1571.79
#2017-12-04|1574.31
#2017-12-05|1559.30
#2017-12-06|1555.32
#2017-12-07|1545.88
#2017-12-08|1554.07
#2017-12-11|1562.94
#2017-12-12|1572.85
#2017-12-13|1573.95
#2017-12-14|1567.84
#2017-12-15|1561.71
#2017-12-18|1585.45
#2017-12-19|1577.42
#2017-12-20|1569.63
#2017-12-21|1577.76
#2017-12-22|1573.30
#2017-12-25|1573.30
#2017-12-26|1575.03
#2017-12-27|1584.86
#2017-12-28|1591.70
#2017-12-29|1601.42
#2018-01-01|1601.42
#2018-01-02|1603.16
#2018-01-03|1615.06
#2018-01-04|1622.51
#2018-01-05|1639.16
#2018-01-08|1629.87
#2018-01-09|1628.82
#2018-01-10|1618.05
#2018-01-11|1613.27
#2018-01-12|1629.66
#2018-01-15|1638.26
#2018-01-16|1630.35
#2018-01-17|1627.26
#2018-01-18|1623.22
#2018-01-19|1636.25
#2018-01-22|1642.13
#2018-01-23|1656.39
#2018-01-24|1670.14
#2018-01-25|1688.48
#2018-01-26|1695.18
#2018-01-29|1680.18
#2018-01-30|1672.87
#2018-01-31|1658.95
#2018-02-01|1630.63
#2018-02-02|1611.90
#2018-02-05|1582.19
#2018-02-06|1534.72
#2018-02-07|1551.79
#2018-02-08|1529.77
#2018-02-09|1507.35
#2018-02-12|1534.22
#2018-02-13|1532.05
#2018-02-14|1557.49
#2018-02-15|1576.78
#2018-02-16|1596.19
#2018-02-19|1570.48
#2018-02-20|1573.23
#2018-02-21|1571.07
#2018-02-22|1576.84
#2018-02-23|1570.85
#2018-02-26|1583.57
#2018-02-27|1572.83
#2018-02-28|1552.02
#2018-03-01|1535.22
#2018-03-02|1531.54
#2018-03-05|1557.50
#2018-03-06|1560.46
#2018-03-07|1566.08
#2018-03-08|1577.31
#2018-03-09|1580.50
#2018-03-12|1585.56
#2018-03-13|1577.98
#2018-03-14|1571.39
#2018-03-15|1573.69
#2018-03-16|1573.21
#2018-03-19|1565.60
#2018-03-20|1559.86
#2018-03-21|1559.08
#2018-03-22|1543.31
#2018-03-23|1537.65
#2018-03-26|1529.62
#2018-03-27|1551.35
#2018-03-28|1574.08
#2018-03-29|1567.06
#2018-03-30|1567.06
#2018-04-02|1569.83
#2018-04-03|1550.62
#2018-04-04|1546.94
#2018-04-05|1576.48
#2018-04-06|1575.67
#2018-04-09|1584.54
#2018-04-10|1607.23
#2018-04-11|1595.45
#2018-04-12|1601.34
#2018-04-13|1594.18
#2018-04-16|1593.04
#2018-04-17|1604.31
#2018-04-18|1608.10
#2018-04-19|1598.59
#2018-04-20|1578.60
#2018-04-23|1579.01
#2018-04-24|1577.25
#2018-04-25|1557.36
#2018-04-26|1565.04
#2018-04-27|1569.50
#2018-04-30|1574.44
#2018-05-01|1566.07
#2018-05-02|1575.51
#2018-05-03|1565.60
#2018-05-04|1572.30
#2018-05-07|1584.99
#2018-05-08|1587.06
#2018-05-09|1586.83
#2018-05-10|1589.38
#2018-05-11|1590.67
#2018-05-14|1610.48
#2018-05-15|1594.04
#2018-05-16|1597.00
#2018-05-17|1606.36
#2018-05-18|1601.52
#2018-05-21|1603.92
#2018-05-22|1608.69
#2018-05-23|1587.68
#2018-05-24|1584.98
#2018-05-25|1585.44
#2018-05-28|1577.37
#2018-05-29|1559.68
#2018-05-30|1575.03
#2018-05-31|1568.76
#2018-06-01|1581.81
#2018-06-04|1582.67
#2018-06-05|1572.30
#2018-06-06|1579.03
#2018-06-07|1581.69
#2018-06-08|1571.10
#2018-06-11|1581.44
#2018-06-12|1577.70
#2018-06-13|1583.81
#2018-06-14|1592.55
#2018-06-15|1580.47
#2018-06-18|1563.11
#2018-06-19|1550.63
#2018-06-20|1567.13
#2018-06-21|1568.11
#2018-06-22|1589.09
#2018-06-25|1570.83
#2018-06-26|1566.94
#2018-06-27|1563.53
#2018-06-28|1547.77
#2018-06-29|1582.42
#2018-07-02|1560.29
#2018-07-03|1581.57
#2018-07-04|1590.96
#2018-07-05|1597.27
#2018-07-06|1611.35
#2018-07-09|1615.24
#2018-07-10|1620.06
#2018-07-11|1604.60
#2018-07-12|1632.61
#2018-07-13|1632.60
#2018-07-16|1634.42
#2018-07-17|1636.00
#2018-07-18|1644.42
#2018-07-19|1635.52
#2018-07-20|1655.15
#2018-07-23|1653.38
#2018-07-24|1662.25
#2018-07-25|1663.79
#2018-07-26|1687.30
#2018-07-27|1690.78
#2018-07-30|1691.08
#2018-07-31|1686.76
#2018-08-01|1687.30
#2018-08-02|1679.00
#2018-08-03|1681.50
#2018-08-06|1676.71
#2018-08-07|1689.09
#2018-08-08|1674.66
#2018-08-09|1673.23
#2018-08-10|1648.83
#2018-08-13|1634.91
#2018-08-14|1636.24
#2018-08-15|1612.30
#2018-08-16|1625.08
#2018-08-17|1632.11
#2018-08-20|1645.81
#2018-08-21|1662.18
#2018-08-22|1675.86
#2018-08-23|1665.71
#2018-08-24|1672.03
#2018-08-27|1682.17
#2018-08-28|1686.53
#2018-08-29|1692.83
#2018-08-30|1686.33
#2018-08-31|1671.45
#2018-09-03|1674.90
#2018-09-04|1654.30
#2018-09-05|1637.23
#2018-09-06|1621.93
#2018-09-07|1627.18
#2018-09-10|1633.31
#2018-09-11|1632.60
#2018-09-12|1650.86
#2018-09-13|1654.63
#2018-09-14|1655.55
#2018-09-17|1653.85
#2018-09-18|1651.33
#2018-09-19|1647.36
#2018-09-20|1658.22
#2018-09-21|1662.45
#2018-09-24|1655.76
#2018-09-25|1674.20
#2018-09-26|1676.92
#2018-09-27|1675.54
#2018-09-28|1663.94
#2018-10-01|1669.92
#2018-10-02|1662.56
#2018-10-03|1670.48
#2018-10-04|1640.39
#2018-10-05|1631.18
#2018-10-08|1606.89
#2018-10-09|1601.97
#2018-10-10|1599.81
#2018-10-11|1570.42
#2018-10-12|1567.82
#2018-10-15|1577.95
#2018-10-16|1608.28
#2018-10-17|1595.15
#2018-10-18|1603.55
#2018-10-19|1614.16
#2018-10-22|1597.12
#2018-10-23|1573.55
#2018-10-24|1564.42
#2018-10-25|1536.11
#2018-10-26|1531.03
#2018-10-29|1551.41
#2018-10-30|1557.41
#2018-10-31|1579.35
#2018-11-01|1595.78
#2018-11-02|1583.13
#2018-11-05|1594.98
#2018-11-06|1590.37
#2018-11-07|1621.18
#2018-11-08|1627.20
#2018-11-09|1623.95
#2018-11-12|1597.43
#2018-11-13|1602.07
#2018-11-14|1589.23
#2018-11-15|1572.62
#2018-11-16|1585.12
#2018-11-19|1583.00
#2018-11-20|1574.30
#2018-11-21|1573.84
#2018-11-22|1568.39
#2018-11-23|1580.85
#2018-11-26|1586.79
#2018-11-27|1573.25
#2018-11-28|1579.51
#2018-11-29|1605.75
#2018-11-30|1609.30
#2018-12-03|1608.73
#2018-12-04|1612.56
#2018-12-05|1587.03
#2018-12-06|1549.40
#2018-12-07|1553.11
#2018-12-10|1535.18
#2018-12-11|1552.76
#2018-12-12|1581.89
#2018-12-13|1570.97
#2018-12-14|1555.47
#2018-12-17|1544.37
#2018-12-18|1529.62
#2018-12-19|1533.12
#2018-12-20|1517.89
#2018-12-21|1515.43
#2018-12-24|1513.83
#2018-12-25|1513.83
#2018-12-26|1512.18
#2018-12-27|1480.28
#2018-12-28|1519.08
#2018-12-31|1521.45
#2019-01-01|1521.45
#2019-01-02|1516.02
#2019-01-03|1517.75
#2019-01-04|1551.14
#2019-01-07|1545.77
#2019-01-08|1560.01
#2019-01-09|1578.88
#2019-01-10|1586.33
#2019-01-11|1577.14
#2019-01-14|1553.44
#2019-01-15|1564.46
#2019-01-16|1561.94
#2019-01-17|1561.20
#2019-01-18|1572.68
#2019-01-21|1568.88
#2019-01-22|1566.43
#2019-01-23|1569.78
#2019-01-24|1556.77
#2019-01-25|1557.77
#2019-01-28|1546.24
#2019-01-29|1557.19
#2019-01-30|1559.31
#2019-01-31|1582.44
#2019-02-01|1588.11
#2019-02-04|1590.90
#2019-02-05|1612.91
#2019-02-06|1608.54
#2019-02-07|1593.53
#2019-02-08|1591.12
#2019-02-11|1589.43
#2019-02-12|1599.48
#2019-02-13|1600.26
#2019-02-14|1603.65
#2019-02-15|1622.89
#2019-02-18|1629.13
#2019-02-19|1627.45
#2019-02-20|1640.38
#2019-02-21|1635.77
#2019-02-22|1633.59
#2019-02-25|1638.97
#2019-02-26|1644.23
#2019-02-27|1645.73
#2019-02-28|1648.28
#2019-03-01|1656.90
#2019-03-04|1657.25
#2019-03-05|1665.65
#2019-03-06|1663.68
#2019-03-07|1648.67
#2019-03-08|1636.02
#2019-03-11|1644.11
#2019-03-12|1648.93
#2019-03-13|1663.73
#2019-03-14|1678.21
#2019-03-15|1685.52
#2019-03-18|1685.04
#2019-03-19|1693.77
#2019-03-20|1686.06
#2019-03-21|1688.52
#2019-03-22|1665.94
#2019-03-25|1662.93
#2019-03-26|1682.64
#2019-03-27|1671.26
#2019-03-28|1681.30
#2019-03-29|1683.92
#2019-04-01|1692.00
#2019-04-02|1687.86
#2019-04-03|1689.19
#2019-04-04|1677.80
#2019-04-05|1681.52
#2019-04-08|1687.56
#2019-04-09|1658.55
#2019-04-10|1647.29
#2019-04-11|1638.32
#2019-04-12|1627.17
#2019-04-15|1628.24
#2019-04-16|1625.60
#2019-04-17|1596.45
#2019-04-18|1574.46
#2019-04-19|1574.46
#2019-04-22|1573.13
#2019-04-23|1591.76
#2019-04-24|1593.62
#2019-04-25|1590.80
#2019-04-26|1607.82
#2019-04-29|1616.76
#2019-04-30|1622.73
#2019-05-01|1625.80
#2019-05-02|1616.42
#2019-05-03|1627.17
#2019-05-06|1619.17
#2019-05-07|1605.20
#2019-05-08|1616.88
#2019-05-09|1597.06
#2019-05-10|1597.53
#2019-05-13|1584.58
#2019-05-14|1588.37
#2019-05-15|1594.44
#2019-05-16|1617.26
#2019-05-17|1613.27
#2019-05-20|1602.90
#2019-05-21|1612.64
#2019-05-22|1620.75
#2019-05-23|1620.10
#2019-05-24|1641.61
#2019-05-27|1643.90
#2019-05-28|1632.29
#2019-05-29|1601.73
#2019-05-30|1600.97
#2019-05-31|1591.62
#2019-06-03|1622.15
#2019-06-04|1619.16
#2019-06-05|1628.77
#2019-06-06|1643.07
#2019-06-07|1657.15
#2019-06-10|1653.81
#2019-06-11|1668.69
#2019-06-12|1677.70
#2019-06-13|1676.22
#2019-06-14|1667.07
#2019-06-17|1666.85
#2019-06-18|1694.05
#2019-06-19|1705.56
#2019-06-20|1724.80
#2019-06-21|1704.95
#2019-06-24|1716.00
#2019-06-25|1719.27
#2019-06-26|1697.58
#2019-06-27|1705.60
#2019-06-28|1717.19
#2019-07-01|1725.24
#2019-07-02|1726.40
#2019-07-03|1741.46
#2019-07-04|1736.72
#2019-07-05|1715.42
#2019-07-08|1704.30
#2019-07-09|1703.75
#2019-07-10|1708.28
#2019-07-11|1696.81
#2019-07-12|1672.41
#2019-07-15|1681.23
#2019-07-16|1685.47
#2019-07-17|1691.68
#2019-07-18|1704.12
#2019-07-19|1702.30
#2019-07-22|1711.23
#2019-07-23|1708.50
#2019-07-24|1706.30
#2019-07-25|1709.63
#2019-07-26|1716.01
#2019-07-29|1721.53
#2019-07-30|1702.86
#2019-07-31|1710.89
#2019-08-01|1716.38
#2019-08-02|1704.07
#2019-08-05|1681.80
#2019-08-06|1675.96
#2019-08-07|1683.04
#2019-08-08|1723.08
#2019-08-09|1725.53
#2019-08-12|1729.62
#2019-08-13|1735.85
#2019-08-14|1710.39
#2019-08-15|1698.14
#2019-08-16|1718.52
#2019-08-19|1731.70
#2019-08-20|1727.94
#2019-08-21|1746.36
#2019-08-22|1735.51
#2019-08-23|1734.57
#2019-08-26|1726.99
#2019-08-27|1737.84
#2019-08-28|1730.29
#2019-08-29|1737.74
#2019-08-30|1737.01
#2019-09-02|1742.66
#2019-09-03|1742.74
#2019-09-04|1755.91
#2019-09-05|1745.22
#2019-09-06|1756.45
#2019-09-09|1727.39
#2019-09-10|1705.61
#2019-09-11|1713.93
#2019-09-12|1716.89
#2019-09-13|1720.52
#2019-09-16|1701.16
#2019-09-17|1721.60
#2019-09-18|1727.00
#2019-09-19|1741.29
#2019-09-20|1750.87
#2019-09-23|1744.69
#2019-09-24|1756.58
#2019-09-25|1739.73
#2019-09-26|1746.13
#2019-09-27|1746.63
#2019-09-30|1740.18
#2019-10-01|1715.49
#2019-10-02|1673.31
#2019-10-03|1686.72
#2019-10-04|1704.86
#2019-10-07|1722.05
#2019-10-08|1700.05
#2019-10-09|1709.10
#2019-10-10|1706.69
#2019-10-11|1724.43
#2019-10-14|1726.47
#2019-10-15|1739.03
#2019-10-16|1733.41
#2019-10-17|1750.95
#2019-10-18|1744.52
#2019-10-21|1741.67
#2019-10-22|1742.56
#2019-10-23|1741.61
#2019-10-24|1765.48
#2019-10-25|1770.77
#2019-10-28|1776.55
#2019-10-29|1783.81
#2019-10-30|1804.20
#2019-10-31|1803.62
#2019-11-01|1813.91
#2019-11-04|1822.45
#2019-11-05|1797.54
#2019-11-06|1801.53
#2019-11-07|1793.77
#2019-11-08|1798.83
#2019-11-11|1803.18
#2019-11-12|1804.37
#2019-11-13|1814.63
#2019-11-14|1803.40
#2019-11-15|1814.92
#2019-11-18|1832.73
#2019-11-19|1827.17
#2019-11-20|1816.75
#2019-11-21|1817.29
#2019-11-22|1815.44
#2019-11-25|1840.04
#2019-11-26|1849.63
#2019-11-27|1852.04
#2019-11-28|1852.73
#2019-11-29|1851.14
#2019-12-02|1829.98
#2019-12-03|1828.16
#2019-12-04|1845.26
#2019-12-05|1847.64
#2019-12-06|1850.37
#2019-12-09|1847.39
#2019-12-10|1860.44
#2019-12-11|1862.48
#2019-12-12|1861.16
#2019-12-13|1870.27
#2019-12-16|1894.76
#2019-12-17|1891.57
#2019-12-18|1884.84
#2019-12-19|1897.78
#2019-12-20|1911.65
#2019-12-23|1917.62
#2019-12-24|1921.17
#2019-12-25|1921.17
#2019-12-26|1922.11
#2019-12-27|1933.89
#2019-12-30|1921.88
#2019-12-31|1924.28
#2020-01-01|1924.28
#2020-01-02|1926.50
#2020-01-03|1920.85
#2020-01-06|1918.45
#2020-01-07|1916.49
#2020-01-08|1919.41
#2020-01-09|1932.01
#2020-01-10|1939.12
#2020-01-13|1934.56
#2020-01-14|1937.82
#2020-01-15|1965.42
#2020-01-16|1956.91
#2020-01-17|1975.74
#2020-01-20|1973.03
#2020-01-21|1983.95
#2020-01-22|1971.91
#2020-01-23|1960.16
#2020-01-24|1957.25
#2020-01-27|1922.87
#2020-01-28|1938.16
#2020-01-29|1953.14
#2020-01-30|1941.22
#2020-01-31|1931.83
#2020-02-03|1934.51
#2020-02-04|1956.15
#2020-02-05|1980.77
#2020-02-06|1986.06
#2020-02-07|1978.65
#2020-02-10|1982.05
#2020-02-11|1992.82
#2020-02-12|1988.35
#2020-02-13|1988.91
#2020-02-14|1975.73
#2020-02-17|1978.41
#2020-02-18|1987.75
#2020-02-19|1998.79
#2020-02-20|1985.74
#2020-02-21|1993.66
#2020-02-24|1929.41
#2020-02-25|1891.14
#2020-02-26|1894.13
#2020-02-27|1864.40
#2020-02-28|1791.74
#2020-03-02|1834.99
#2020-03-03|1874.40
#2020-03-04|1912.84
#2020-03-05|1911.41
#2020-03-06|1861.34
#2020-03-09|1786.83
#2020-03-10|1756.55
#2020-03-11|1740.75
#2020-03-12|1559.19
#2020-03-13|1565.51
#2020-03-16|1568.40
#2020-03-17|1588.14
#2020-03-18|1540.83
#2020-03-19|1581.68
#2020-03-20|1560.28
#2020-03-23|1499.26
#2020-03-24|1577.72
#2020-03-25|1613.12
#2020-03-26|1673.05
#2020-03-27|1667.17
#2020-03-30|1716.12
#2020-03-31|1734.24
#2020-04-01|1720.65
#2020-04-02|1718.14
#2020-04-03|1722.72
#2020-04-06|1756.81
#2020-04-07|1757.76
#2020-04-08|1746.88
#2020-04-09|1767.38
#2020-04-10|1767.38
#2020-04-13|1763.96
#2020-04-14|1811.54
#2020-04-15|1779.77
#2020-04-16|1816.93
#2020-04-17|1854.00
#2020-04-20|1891.04
#2020-04-21|1865.73
#2020-04-22|1884.22
#2020-04-23|1897.63
#2020-04-24|1891.88
#2020-04-27|1923.86
#2020-04-28|1920.20
#2020-04-29|1897.30
#2020-04-30|1896.45
#2020-05-01|1893.74
#2020-05-04|1871.81
#2020-05-05|1892.98
#2020-05-06|1909.88
#2020-05-07|1891.92
#2020-05-08|1909.80
#2020-05-11|1917.86
#2020-05-12|1940.09
#2020-05-13|1927.29
#2020-05-14|1885.11
#2020-05-15|1891.27
#2020-05-18|1932.02
#2020-05-19|1933.50
#2020-05-20|1962.19
#2020-05-21|1943.94
#2020-05-22|1935.47
#2020-05-25|1963.57
#2020-05-26|1949.77
#2020-05-27|1898.76
#2020-05-28|1969.28
#2020-05-29|1961.09
#2020-06-01|1970.47
#2020-06-02|1972.87
#2020-06-03|1983.86
#2020-06-04|1979.00
#2020-06-05|1985.43
#2020-06-08|1971.45
#2020-06-09|1994.98
#2020-06-10|2004.27
#2020-06-11|1964.36
#2020-06-12|1934.60
#2020-06-15|1946.71
#2020-06-16|1987.17
#2020-06-17|2021.67
#2020-06-18|2004.16
#2020-06-19|2025.99
#2020-06-22|2017.99
#2020-06-23|2056.07
#2020-06-24|1993.70
#2020-06-25|1999.77
#2020-06-26|1983.21
#2020-06-29|1984.05
#2020-06-30|1969.89
#2020-07-01|1993.78
#2020-07-02|2009.75
#2020-07-03|1997.93
#2020-07-06|2034.57
#2020-07-07|2016.86
#2020-07-08|2012.75
#2020-07-09|2003.12
#2020-07-10|2003.12
#2020-07-13|2028.72
#2020-07-14|2010.14
#2020-07-15|2065.19
#2020-07-16|2049.63
#2020-07-17|2067.39
#2020-07-20|2094.55
#2020-07-21|2083.29
#2020-07-22|2075.78
#2020-07-23|2066.00
#2020-07-24|2025.71
#2020-07-27|2049.06
#2020-07-28|2058.96
#2020-07-29|2059.08
#2020-07-30|2036.56
#2020-07-31|2022.47
#2020-08-03|2049.21
#2020-08-04|2026.73
#2020-08-05|2032.99
#2020-08-06|2013.83
#2020-08-07|2015.86
#2020-08-10|2004.65
#2020-08-11|2021.16
#2020-08-12|2056.05
#2020-08-13|2052.32
#2020-08-14|2022.90
#2020-08-17|2054.66
#2020-08-18|2049.04
#2020-08-19|2060.94
#2020-08-20|2043.43
#2020-08-21|2025.28
#2020-08-24|2044.48
#2020-08-25|2043.92
#2020-08-26|2050.67
#2020-08-27|2024.58
#2020-08-28|2020.57
#2020-08-31|2033.86
#2020-09-01|2022.67
#2020-09-02|2046.48
#2020-09-03|2006.70
#2020-09-04|1970.66
#2020-09-07|2017.38
#2020-09-08|2002.97
#2020-09-09|2038.70
#2020-09-10|2033.14
#2020-09-11|2040.69
#2020-09-14|2048.73
#2020-09-15|2076.52
#2020-09-16|2077.47
#2020-09-17|2078.31
#2020-09-18|2100.96
#2020-09-21|2039.12
#2020-09-22|2028.44
#2020-09-23|2034.68
#2020-09-24|2000.14
#2020-09-25|2001.72
#2020-09-28|2022.12
#2020-09-29|2027.97
#2020-09-30|2019.90
#2020-10-01|2012.89
#2020-10-02|2011.24
#2020-10-05|2039.07
#2020-10-06|2019.34
#2020-10-07|1998.85
#2020-10-08|2017.96
#2020-10-09|2054.91
#2020-10-12|2067.23
#2020-10-13|2051.05
#2020-10-14|2040.89
#2020-10-15|1986.25
#2020-10-16|2015.86
#2020-10-19|2014.06
#2020-10-20|2004.79
#2020-10-21|1979.34
#2020-10-22|1967.51
#2020-10-23|1970.92
#2020-10-26|1962.30
#2020-10-27|1955.69
#2020-10-28|1894.93
#2020-10-29|1870.65
#2020-10-30|1859.93
#2020-11-02|1886.71
#2020-11-03|1932.57
#2020-11-04|2023.13
#2020-11-05|2044.53
#2020-11-06|2040.77
#2020-11-09|2030.28
#2020-11-10|2019.20
#2020-11-11|2045.67
#2020-11-12|2046.50
#2020-11-13|2042.67
#2020-11-16|2045.69
#2020-11-17|2026.08
#2020-11-18|2019.43
#2020-11-19|2007.76
#2020-11-20|2022.94
#2020-11-23|1996.03
#2020-11-24|1992.93
#2020-11-25|1994.98
#2020-11-26|2010.53
#2020-11-27|2025.14
#2020-11-30|2029.68
#2020-12-01|2033.05
#2020-12-02|2044.67
#2020-12-03|2036.66
#2020-12-04|2047.83
#2020-12-07|2049.56
#2020-12-08|2055.66
#2020-12-09|2051.91
#2020-12-10|2058.70
#2020-12-11|2044.81
#2020-12-14|2044.94
#2020-12-15|2025.66
#2020-12-16|2062.32
#2020-12-17|2073.01
#2020-12-18|2073.79
#2020-12-21|2026.53
#2020-12-22|2034.71
#2020-12-23|2029.95
#2020-12-24|2028.79
#2020-12-25|2028.79
#2020-12-28|2050.15
#2020-12-29|2079.36
#2020-12-30|2089.43
#2020-12-31|2078.02
#2021-01-01|2078.02
#2021-01-04|2100.99
#2021-01-05|2092.33
#2021-01-06|2086.34
#2021-01-07|2074.00
#2021-01-08|2097.52
#2021-01-11|2090.20
#2021-01-12|2082.29
#2021-01-13|2096.91
#2021-01-14|2109.07
#2021-01-15|2115.94
#2021-01-18|2114.70
#2021-01-19|2141.63
#2021-01-20|2138.24
#2021-01-21|2137.64
#2021-01-22|2146.95
#2021-01-25|2153.63
#2021-01-26|2159.21
#2021-01-27|2126.07
#2021-01-28|2115.35
#2021-01-29|2070.56
#2021-02-01|2081.07
#2021-02-02|2084.82
#2021-02-03|2073.69
#2021-02-04|2093.04
#2021-02-05|2094.21
#2021-02-08|2097.62
#2021-02-09|2119.50
#2021-02-10|2116.55
#2021-02-11|2125.51
#2021-02-12|2147.50
#2021-02-15|2157.55
#2021-02-16|2146.44
#2021-02-17|2120.17
#2021-02-18|2107.53
#2021-02-19|2093.47
#2021-02-22|2074.66
#2021-02-23|2051.52
#2021-02-24|2049.70
#2021-02-25|2048.69
#2021-02-26|2016.67
#2021-03-01|2031.04
#2021-03-02|2032.91
#2021-03-03|2003.66
#2021-03-04|1993.85
#2021-03-05|1952.76
#2021-03-08|1976.77
#2021-03-09|2004.96
#2021-03-10|2026.86
#2021-03-11|2030.73
#2021-03-12|2008.90
#2021-03-15|2026.80
#2021-03-16|2053.38
#2021-03-17|2033.63
#2021-03-18|2044.37
#2021-03-19|2041.55
#2021-03-22|2067.33
#2021-03-23|2048.50
#2021-03-24|2021.78
#2021-03-25|2025.68
#2021-03-26|2034.15
#2021-03-29|2043.60
#2021-03-30|2027.14
#2021-03-31|2033.73
#2021-04-01|2036.87
#2021-04-02|2036.87
#2021-04-05|2046.67
#2021-04-06|2060.74
#2021-04-07|2053.15
#2021-04-08|2079.52
#2021-04-09|2092.61
#2021-04-12|2083.40
#2021-04-13|2085.94
#2021-04-14|2094.31
#2021-04-15|2118.82
#2021-04-16|2128.83
#2021-04-19|2144.27
#2021-04-20|2135.85
#2021-04-21|2163.86
#2021-04-22|2166.86
#2021-04-23|2149.91
#2021-04-26|2150.87
#2021-04-27|2143.97
#2021-04-28|2143.80
#2021-04-29|2140.61
#2021-04-30|2139.42
#2021-05-03|2159.04
#2021-05-04|2124.16
#2021-05-05|2136.68
#2021-05-06|2132.37
#2021-05-07|2169.84
#2021-05-10|2168.44
#2021-05-11|2138.91
#2021-05-12|2143.16
#2021-05-13|2150.26
#2021-05-14|2172.82
#2021-05-17|2191.45
#2021-05-18|2201.14
#2021-05-19|2181.09
#2021-05-20|2211.36
#2021-05-21|2221.59
#2021-05-24|2226.79
#2021-05-25|2226.07
#2021-05-26|2228.17
#2021-05-27|2206.70
#2021-05-28|2218.51
#2021-05-31|2211.45
#2021-06-01|2213.06
#2021-06-02|2203.28
#2021-06-03|2200.38
#2021-06-04|2227.55
#2021-06-07|2245.11
#2021-06-08|2246.79
#2021-06-09|2288.21
#2021-06-10|2307.73
#2021-06-11|2309.82
#2021-06-14|2313.95
#2021-06-15|2318.91
#2021-06-16|2328.98
#2021-06-17|2297.46
#2021-06-18|2271.09
#2021-06-21|2280.14
#2021-06-22|2268.26
#2021-06-23|2261.07
#2021-06-24|2274.88
#2021-06-25|2287.58
#2021-06-28|2297.39
#2021-06-29|2295.14
#2021-06-30|2282.76
#2021-07-01|2291.95
#2021-07-02|2289.97
#2021-07-05|2285.08
#2021-07-06|2294.45
#2021-07-07|2306.95
#2021-07-08|2302.97
#2021-07-09|2310.40
#2021-07-12|2332.82
#2021-07-13|2324.89
#2021-07-14|2319.46
#2021-07-15|2292.84
#2021-07-16|2302.28
#2021-07-19|2282.47
#2021-07-20|2272.03
#2021-07-21|2290.18
#2021-07-22|2299.26
#2021-07-23|2316.62
#2021-07-26|2297.80
#2021-07-27|2295.26
#2021-07-28|2314.98
#2021-07-29|2331.12
#2021-07-30|2339.56
#2021-08-02|2353.81
#2021-08-03|2356.50
#2021-08-04|2362.10
#2021-08-05|2378.63
#2021-08-06|2340.06
#2021-08-09|2361.44
#2021-08-10|2353.00
#2021-08-11|2361.66
#2021-08-12|2373.20
#2021-08-13|2394.63
#2021-08-16|2403.62
#2021-08-17|2412.85
#2021-08-18|2432.09
#2021-08-19|2414.67
#2021-08-20|2422.70
#2021-08-23|2438.20
#2021-08-24|2418.79
#2021-08-25|2402.43
#2021-08-26|2403.82
#2021-08-27|2411.49
#2021-08-30|2412.48
#2021-08-31|2409.36
#2021-09-01|2425.11
#2021-09-02|2442.94
#2021-09-03|2430.32
#2021-09-06|2444.68
#2021-09-07|2416.81
#2021-09-08|2381.18
#2021-09-09|2361.00
#2021-09-10|2346.34
#2021-09-13|2325.10
#2021-09-14|2344.91
#2021-09-15|2329.97
#2021-09-16|2327.90
#2021-09-17|2308.20
#2021-09-20|2311.71
#2021-09-21|2337.84
#2021-09-22|2333.04
#2021-09-23|2351.57
#2021-09-24|2321.86
#2021-09-27|2288.58
#2021-09-28|2238.07
#2021-09-29|2255.09
#2021-09-30|2264.44
#2021-10-01|2247.32
#2021-10-04|2257.36
#2021-10-05|2256.83
#2021-10-06|2241.20
#2021-10-07|2272.29
#2021-10-08|2271.51
#2021-10-11|2275.76
#2021-10-12|2260.36
#2021-10-13|2283.60
#2021-10-14|2294.92
#2021-10-15|2311.82
#2021-10-18|2306.60
#2021-10-19|2323.89
#2021-10-20|2336.06
#2021-10-21|2353.85
#2021-10-22|2363.81
#2021-10-25|2361.42
#2021-10-26|2366.26
#2021-10-27|2347.85
#2021-10-28|2384.00
#2021-10-29|2369.50
#2021-11-01|2401.13
#2021-11-02|2428.55
#2021-11-03|2441.67
#2021-11-04|2447.55
#2021-11-05|2405.91
#2021-11-08|2423.53
#2021-11-09|2421.72
#2021-11-10|2414.38
#2021-11-11|2407.06
#2021-11-12|2389.98
#2021-11-15|2389.65
#2021-11-16|2367.74
#2021-11-17|2365.50
#2021-11-18|2357.74
#2021-11-19|2361.33
#2021-11-22|2329.48
#2021-11-23|2291.69
#2021-11-24|2278.64
#2021-11-25|2287.83
#2021-11-26|2282.54
#2021-11-29|2270.72
#2021-11-30|2254.57
#2021-12-01|2288.20
#2021-12-02|2259.48
#2021-12-03|2240.41
#2021-12-06|2253.54
#2021-12-07|2285.65
#2021-12-08|2309.26
#2021-12-09|2313.11
#2021-12-10|2317.44
#2021-12-13|2314.88
#2021-12-14|2281.55
#2021-12-15|2303.43
#2021-12-16|2355.99
#2021-12-17|2347.96
#2021-12-20|2306.00
#2021-12-21|2323.91
#2021-12-22|2361.13
#2021-12-23|2364.13
#2021-12-24|2368.36
#2021-12-27|2386.93
#2021-12-28|2397.45
#2021-12-29|2401.90
#2021-12-30|2405.68
#2021-12-31|2410.55
#2022-01-03|2381.35
#2022-01-04|2353.31
#2022-01-05|2353.38
#2022-01-06|2313.86
#2022-01-07|2317.24
#2022-01-10|2278.42
#2022-01-11|2307.11
#2022-01-12|2307.36
#2022-01-13|2294.77
#2022-01-14|2280.27
#2022-01-17|2305.05
#2022-01-18|2272.72
#2022-01-19|2279.99
#2022-01-20|2291.62
#2022-01-21|2255.62
#2022-01-24|2156.62
#2022-01-25|2167.77
#2022-01-26|2186.14
#2022-01-27|2202.65
#2022-01-28|2200.31
#2022-01-31|2218.26
#2022-02-01|2249.19
#2022-02-02|2265.54
#2022-02-03|2235.42
#2022-02-04|2206.77
#2022-02-07|2225.72
#2022-02-08|2206.98
#2022-02-09|2245.26
#2022-02-10|2253.55
#2022-02-11|2209.08
#2022-02-14|2159.38
#2022-02-15|2216.56
#2022-02-16|2228.46
#2022-02-17|2218.30
#2022-02-18|2191.33
#2022-02-21|2182.32
#2022-02-22|2188.45
#2022-02-23|2191.14
#2022-02-24|2119.75
#2022-02-25|2206.95
#2022-02-28|2224.15
#2022-03-01|2215.81
#2022-03-02|2206.42
#2022-03-03|2171.08
#2022-03-04|2108.03
#2022-03-07|2089.91
#2022-03-08|2077.13
#2022-03-09|2170.92
#2022-03-10|2151.89
#2022-03-11|2156.89
#2022-03-14|2185.62
#2022-03-15|2177.72
#2022-03-16|2217.69
#2022-03-17|2272.37
#2022-03-18|2282.48
#2022-03-21|2287.79
#2022-03-22|2284.12
#2022-03-23|2275.51
#2022-03-24|2279.42
#2022-03-25|2277.68
#2022-03-28|2286.39
#2022-03-29|2332.10
#2022-03-30|2358.22
#2022-03-31|2339.00
#2022-04-01|2335.79
#2022-04-04|2367.59
#2022-04-05|2386.20
#2022-04-06|2388.85
#2022-04-07|2419.87
#2022-04-08|2442.55
#2022-04-11|2447.97
#2022-04-12|2400.79
#2022-04-13|2397.73
#2022-04-14|2387.12
#2022-04-15|2387.12
#2022-04-18|2387.00
#2022-04-19|2352.50
#2022-04-20|2360.13
#2022-04-21|2341.83
#2022-04-22|2296.91
#2022-04-25|2264.75
#2022-04-26|2233.79
#2022-04-27|2230.30
#2022-04-28|2222.67
#2022-04-29|2247.63
#2022-05-02|2217.79
#2022-05-03|2218.77
#2022-05-04|2184.11
#2022-05-05|2182.01
#2022-05-06|2155.47
#2022-05-09|2091.26
#2022-05-10|2114.26
#2022-05-11|2093.49
#2022-05-12|2056.46
#2022-05-13|2087.90
#2022-05-16|2103.42
#2022-05-17|2141.48
#2022-05-18|2117.16
#2022-05-19|2124.56
#2022-05-20|2157.12
#2022-05-23|2189.79
#2022-05-24|2194.16
#2022-05-25|2186.79
#2022-05-26|2195.08
#2022-05-27|2207.39
#2022-05-30|2232.59
#2022-05-31|2204.83
#2022-06-01|2172.22
#2022-06-02|2184.51
#2022-06-03|2183.62
#2022-06-06|2174.50
#2022-06-07|2179.96
#2022-06-08|2190.41
#2022-06-09|2143.71
#2022-06-10|2084.30
#2022-06-13|2025.66
#2022-06-14|1987.07
#2022-06-15|2001.36
#2022-06-16|1992.25
#2022-06-17|2000.53
#2022-06-20|2031.43
#2022-06-21|2031.40
#2022-06-22|2048.33
#2022-06-23|2047.33
#2022-06-24|2117.90
#2022-06-27|2139.80
#2022-06-28|2111.15
#2022-06-29|2118.15
#2022-06-30|2095.40
#2022-07-01|2091.38
#2022-07-04|2112.14
#2022-07-05|2073.91
#2022-07-06|2097.44
#2022-07-07|2104.91
#2022-07-08|2105.37
#2022-07-11|2101.68
#2022-07-12|2088.64
#2022-07-13|2080.09
#2022-07-14|2039.33
#2022-07-15|2104.67
#2022-07-18|2115.39
#2022-07-19|2175.38
#2022-07-20|2151.42
#2022-07-21|2156.75
#2022-07-22|2164.81
#2022-07-25|2154.69
#2022-07-26|2172.96
#2022-07-27|2152.55
#2022-07-28|2163.71
#2022-07-29|2159.39
#2022-08-01|2161.09
#2022-08-02|2155.69
#2022-08-03|2120.92
#2022-08-04|2133.49
#2022-08-05|2107.71
#2022-08-08|2118.05
#2022-08-09|2120.10
#2022-08-10|2127.80
#2022-08-11|2103.29
#2022-08-12|2089.24
#2022-08-15|2096.15
#2022-08-16|2080.52
#2022-08-17|2066.88
#2022-08-18|2062.75
#2022-08-19|2060.47
#2022-08-22|2055.27
#2022-08-23|2025.44
#2022-08-24|2045.10
#2022-08-25|2049.69
#2022-08-26|2033.55
#2022-08-29|1998.17
#2022-08-30|1981.80
#2022-08-31|1975.66
#2022-09-01|1925.76
#2022-09-02|1966.37
#2022-09-05|1950.15
#2022-09-06|1947.69
#2022-09-07|1943.71
#2022-09-08|1964.68
#2022-09-09|2002.81
#2022-09-12|2037.99
#2022-09-13|1984.37
#2022-09-14|1965.84
#2022-09-15|1953.66
#2022-09-16|1930.90
#2022-09-19|1913.62
#2022-09-20|1892.44
#2022-09-21|1879.17
#2022-09-22|1825.92
#2022-09-23|1795.78
#2022-09-26|1770.48
#2022-09-27|1776.18
#2022-09-28|1812.23
#2022-09-29|1814.33
#2022-09-30|1836.56
#2022-10-03|1844.57
#2022-10-04|1910.72
#2022-10-05|1884.13
#2022-10-06|1872.32
#2022-10-07|1854.03
#2022-10-10|1823.09
#2022-10-11|1834.89
#2022-10-12|1832.33
#2022-10-13|1828.66
#2022-10-14|1855.61
#2022-10-17|1890.62
#2022-10-18|1898.67
#2022-10-19|1860.07
#2022-10-20|1863.01
#2022-10-21|1847.22
#2022-10-24|1889.28
#2022-10-25|1921.87
#2022-10-26|1958.67
#2022-10-27|1930.01
#2022-10-28|1948.27
#2022-10-31|1951.38
#2022-11-01|1941.70
#2022-11-02|1964.69
#2022-11-03|1927.69
#2022-11-04|1952.38
#2022-11-07|1968.11
#2022-11-08|1988.28
#2022-11-09|1991.68
#2022-11-10|2062.52
#2022-11-11|2043.91
#2022-11-14|2049.34
#2022-11-15|2060.79
#2022-11-16|2052.75
#2022-11-17|2021.58
#2022-11-18|2054.67
#2022-11-21|2050.39
#2022-11-22|2062.91
#2022-11-23|2085.67
#2022-11-24|2101.08
#2022-11-25|2105.85
#2022-11-28|2112.05
#2022-11-29|2097.61
#2022-11-30|2093.17
#2022-12-01|2154.81
#2022-12-02|2151.25
#2022-12-05|2158.40
#2022-12-06|2128.29
#2022-12-07|2141.96
#2022-12-08|2149.62
#2022-12-09|2165.29
#2022-12-12|2154.33
#2022-12-13|2196.72
#2022-12-14|2212.21
#2022-12-15|2164.03
#2022-12-16|2125.37
#2022-12-19|2113.09
#2022-12-20|2117.54
#2022-12-21|2139.27
#2022-12-22|2129.67
#2022-12-23|2130.78
#2022-12-26|2130.78
#2022-12-27|2132.35
#2022-12-28|2125.85
#2022-12-29|2155.16
#2022-12-30|2131.72
#2023-01-02|2141.18
#2023-01-03|2154.62
#2023-01-04|2176.66
#2023-01-05|2143.09
#2023-01-06|2176.49
#2023-01-09|2205.54
#2023-01-10|2185.44
#2023-01-11|2174.32
#2023-01-12|2180.11
#2023-01-13|2214.86
#2023-01-16|2237.07
#2023-01-17|2235.98
#2023-01-18|2243.46
#2023-01-19|2214.51
#2023-01-20|2214.06
#2023-01-23|2222.55
#2023-01-24|2196.56
#2023-01-25|2201.43
#2023-01-26|2181.30
#2023-01-27|2180.95
#2023-01-30|2195.09
#2023-01-31|2174.90
#2023-02-01|2161.09
#2023-02-02|2156.78
#2023-02-03|2172.79
#2023-02-06|2159.49
#2023-02-07|2167.46
#2023-02-08|2197.15
#2023-02-09|2204.56
#2023-02-10|2173.18
#2023-02-13|2196.89
#2023-02-14|2200.64
#2023-02-15|2190.93
#2023-02-16|2170.81
#2023-02-17|2183.98
#2023-02-20|2194.12
#2023-02-21|2206.15
#2023-02-22|2189.07
#2023-02-23|2172.95
#2023-02-24|2143.72
#2023-02-27|2160.91
#2023-02-28|2129.43
#2023-03-01|2119.99
#2023-03-02|2123.54
#2023-03-03|2130.94
#2023-03-06|2140.42
#2023-03-07|2116.85
#2023-03-08|2095.95
#2023-03-09|2105.87
#2023-03-10|2112.43
#2023-03-13|2107.99
#2023-03-14|2119.22
#2023-03-15|2082.21
#2023-03-16|2106.01
#2023-03-17|2105.31
#2023-03-20|2121.23
#2023-03-21|2146.22
#2023-03-22|2153.19
#2023-03-23|2183.47
#2023-03-24|2169.30
#2023-03-27|2215.82
#2023-03-28|2216.87
#2023-03-29|2231.18
#2023-03-30|2259.23
#2023-03-31|2263.56
#2023-04-03|2264.35
#2023-04-04|2283.49
#2023-04-05|2309.09
#2023-04-06|2337.31
#2023-04-07|2337.31
#2023-04-10|2320.09
#2023-04-11|2334.02
#2023-04-12|2361.15
#2023-04-13|2396.71
#2023-04-14|2401.74
#2023-04-17|2393.93
#2023-04-18|2396.71
#2023-04-19|2382.87
#2023-04-20|2384.81
#2023-04-21|2425.25
#2023-04-24|2439.91
#2023-04-25|2443.35
#2023-04-26|2398.81
#2023-04-27|2388.42
#2023-04-28|2409.82
#2023-05-01|2399.83
#2023-05-02|2394.70
#2023-05-03|2424.85
#2023-05-04|2413.74
#2023-05-05|2426.34
#2023-05-08|2448.84
#2023-05-09|2430.45
#2023-05-10|2426.29
#2023-05-11|2426.38
#2023-05-12|2429.14
#2023-05-15|2430.89
#2023-05-16|2419.46
#2023-05-17|2395.22
#2023-05-18|2387.77
#2023-05-19|2407.82
#2023-05-22|2420.17
#2023-05-23|2398.27
#2023-05-24|2361.79
#2023-05-25|2335.24
#2023-05-26|2353.70
#2023-05-29|2356.20
#2023-05-30|2322.47
#2023-05-31|2300.77
#2023-06-01|2318.83
#2023-06-02|2337.65
#2023-06-05|2335.08
#2023-06-06|2358.75
#2023-06-07|2330.40
#2023-06-08|2346.16
#2023-06-09|2334.12
#2023-06-12|2329.93
#2023-06-13|2334.88
#2023-06-14|2339.76
#2023-06-15|2361.47
#2023-06-16|2386.11
#2023-06-19|2346.75
#2023-06-20|2339.72
#2023-06-21|2340.43
#2023-06-22|2336.56
#2023-06-23|2334.52
#2023-06-26|2312.90
#2023-06-27|2293.14
#2023-06-28|2304.96
#2023-06-29|2300.41
#2023-06-30|2336.83
#2023-07-03|2291.42
#2023-07-04|2302.21
#2023-07-05|2306.04
#2023-07-06|2259.95
#2023-07-07|2250.51
#2023-07-10|2258.57
#2023-07-11|2258.19
#2023-07-12|2298.59
#2023-07-13|2324.08
#2023-07-14|2343.52
#2023-07-17|2343.60
#2023-07-18|2373.00
#2023-07-19|2377.30
#2023-07-20|2408.28
#2023-07-21|2409.12
#2023-07-24|2391.79
#2023-07-25|2386.41
#2023-07-26|2367.79
#2023-07-27|2375.52
#2023-07-28|2375.07
#2023-07-31|2403.20
#2023-08-01|2382.31
#2023-08-02|2346.24
#2023-08-03|2321.79
#2023-08-04|2331.02
#2023-08-07|2340.23
#2023-08-08|2407.63
#2023-08-09|2416.66
#2023-08-10|2433.10
#2023-08-11|2407.71
#2023-08-14|2399.50
#2023-08-15|2393.02
#2023-08-16|2385.75
#2023-08-17|2378.93
#2023-08-18|2351.26
#2023-08-21|2361.54
#2023-08-22|2370.50
#2023-08-23|2395.38
#2023-08-24|2379.33
#2023-08-25|2355.91
#2023-08-28|2377.06
#2023-08-29|2396.74
#2023-08-30|2408.43
#2023-08-31|2380.65
#2023-09-01|2382.74
#2023-09-04|2378.69
#2023-09-05|2358.06
#2023-09-06|2339.59
#2023-09-07|2365.39
#2023-09-08|2368.39
#2023-09-11|2374.45
#2023-09-12|2370.84
#2023-09-13|2362.56
#2023-09-14|2386.29
#2023-09-15|2385.47
#2023-09-18|2344.45
#2023-09-19|2335.65
#2023-09-20|2379.57
#2023-09-21|2321.82
#2023-09-22|2313.84
#2023-09-25|2296.23
#2023-09-26|2298.48
#2023-09-27|2273.64
#2023-09-28|2282.16
#2023-09-29|2293.14
#2023-10-02|2254.64
#2023-10-03|2226.33
#2023-10-04|2236.63
#2023-10-05|2252.93
#2023-10-06|2272.32
#2023-10-09|2270.40
#2023-10-10|2307.72
#2023-10-11|2332.09
#2023-10-12|2337.60
#2023-10-13|2312.79
#2023-10-16|2314.92
#2023-10-17|2320.18
#2023-10-18|2279.51
#2023-10-19|2224.84
#2023-10-20|2223.00
#2023-10-23|2218.30
#2023-10-24|2229.17
#2023-10-25|2233.51
#2023-10-26|2198.18
#2023-10-27|2145.29
#2023-10-30|2176.98
#2023-10-31|2170.16
#2023-11-01|2186.90
#2023-11-02|2223.93
#2023-11-03|2228.91
#2023-11-06|2243.34
#2023-11-07|2232.66
#2023-11-08|2252.40
#2023-11-09|2246.76
#2023-11-10|2207.78
#2023-11-13|2229.65
#2023-11-14|2267.69
#2023-11-15|2259.28
#2023-11-16|2258.48
#2023-11-17|2287.92
#2023-11-20|2289.38
#2023-11-21|2297.03
#2023-11-22|2285.76
#2023-11-23|2310.12
#2023-11-24|2324.87
#2023-11-27|2306.50
#2023-11-28|2284.10
#2023-11-29|2292.48
#2023-11-30|2299.34
#2023-12-01|2301.10
#2023-12-04|2307.08
#2023-12-05|2298.75
#2023-12-06|2290.69
#2023-12-07|2270.37
#2023-12-08|2280.44
#2023-12-11|2285.56
#2023-12-12|2287.86
#2023-12-13|2308.67
#2023-12-14|2349.96
#2023-12-15|2321.46
#2023-12-18|2335.62
#2023-12-19|2357.07
#2023-12-20|2357.59
#2023-12-21|2364.71
#2023-12-22|2375.32
#2023-12-25|2375.32
#2023-12-26|2376.55
#2023-12-27|2394.68
#2023-12-28|2407.91
#2023-12-29|2403.43
#2024-01-01|2403.43
#2024-01-02|2392.97
#2024-01-03|2405.84
#2024-01-04|2450.19
#2024-01-05|2450.14
#2024-01-08|2459.75
#2024-01-09|2461.25
#2024-01-10|2480.23
#2024-01-11|2453.84
#2024-01-12|2469.90
#2024-01-15|2451.17
#2024-01-16|2436.01
#2024-01-17|2412.86
#2024-01-18|2405.15
#2024-01-19|2408.10
#2024-01-22|2422.56
#2024-01-23|2390.24
#2024-01-24|2414.38
#2024-01-25|2390.20
#2024-01-26|2428.96
#2024-01-29|2427.55
#2024-01-30|2432.28
#2024-01-31|2448.85
#2024-02-01|2425.18
#2024-02-02|2404.11
#2024-02-05|2413.61
#2024-02-06|2431.85
#2024-02-07|2437.99
#2024-02-08|2393.62
#2024-02-09|2417.35
#2024-02-12|2406.67
#2024-02-13|2390.06
#2024-02-14|2411.22
#2024-02-15|2430.86
#2024-02-16|2447.87
#2024-02-19|2469.16
#2024-02-20|2468.12
#2024-02-21|2446.73
#2024-02-22|2478.06
#2024-02-23|2496.84
#2024-02-26|2493.71
#2024-02-27|2488.63
#2024-02-28|2474.36
#2024-02-29|2450.21
#2024-03-01|2484.06
#2024-03-04|2503.35
#2024-03-05|2494.31
#2024-03-06|2502.53
#2024-03-07|2572.66
#2024-03-08|2576.40
#2024-03-11|2573.59
#2024-03-12|2586.82
#2024-03-13|2579.01
#2024-03-14|2571.11
#2024-03-15|2535.90
#2024-03-18|2534.55
#2024-03-19|2518.38
#2024-03-20|2518.25
#2024-03-21|2524.76
#2024-03-22|2519.11
#2024-03-25|2524.58
#2024-03-26|2523.03
#2024-03-27|2530.38
#2024-03-28|2535.77
#2024-03-29|2535.77
#2024-04-01|2522.83
#2024-04-02|2485.25
#2024-04-03|2504.52
#2024-04-04|2509.11
#2024-04-05|2479.96
#2024-04-08|2492.06
#2024-04-09|2487.09
#2024-04-10|2468.33
#2024-04-11|2470.23
#2024-04-12|2464.57
#2024-04-15|2466.39
#2024-04-16|2436.05
#2024-04-17|2427.45
#2024-04-18|2418.71
#2024-04-19|2434.81
#2024-04-22|2464.12
#2024-04-23|2510.22
#2024-04-24|2483.13
#2024-04-25|2492.19
#2024-04-26|2509.87
#2024-04-29|2528.64
#2024-04-30|2528.39
#2024-05-01|2524.02
#2024-05-02|2506.89
#2024-05-03|2515.21
#2024-05-06|2519.51
#2024-05-07|2557.47
#2024-05-08|2563.31
#2024-05-09|2570.59
#2024-05-10|2586.40
#2024-05-13|2618.61
#2024-05-14|2623.80
#2024-05-15|2650.18
#2024-05-16|2651.32
#2024-05-17|2643.13
#2024-05-20|2640.62
#2024-05-21|2655.01
#2024-05-22|2648.53
#2024-05-23|2652.70
#2024-05-24|2636.14
#2024-05-27|2638.91
#2024-05-28|2616.35
#2024-05-29|2586.63
#2024-05-30|2610.27
#2024-05-31|2642.23
#2024-06-03|2640.29
#2024-06-04|2660.30
#2024-06-05|2676.23
#2024-06-06|2716.11
#2024-06-07|2711.28
#2024-06-10|2692.45
#2024-06-11|2674.03
#2024-06-12|2718.19
#2024-06-13|2686.23
#2024-06-14|2680.39
#2024-06-17|2660.10
#2024-06-18|2676.74
#2024-06-19|2673.52
#2024-06-20|2686.41
#2024-06-21|2674.31
#2024-06-24|2704.87
#2024-06-25|2720.03
#2024-06-26|2695.23
#2024-06-27|2680.12
#2024-06-28|2679.94
#2024-07-01|2679.30
#2024-07-02|2660.98
#2024-07-03|2654.76
#2024-07-04|2672.13
#2024-07-05|2678.73
#2024-07-08|2692.50
#2024-07-09|2668.81
#2024-07-10|2696.93
#2024-07-11|2726.01
#2024-07-12|2756.75
#2024-07-15|2732.53
#2024-07-16|2721.65
#2024-07-17|2723.15
#2024-07-18|2693.56
#2024-07-19|2684.31
#2024-07-22|2709.39
#2024-07-23|2702.88
#2024-07-24|2705.01
#2024-07-25|2710.54
#2024-07-26|2732.21
#2024-07-29|2742.15
#2024-07-30|2747.56
#2024-07-31|2775.20
#2024-08-01|2782.90
#2024-08-02|2761.41
#2024-08-05|2709.85
#2024-08-06|2718.30
#2024-08-07|2714.89
#2024-08-08|2738.19
#2024-08-09|2789.83
#2024-08-12|2768.75
#2024-08-13|2804.69
#2024-08-14|2828.98
#2024-08-15|2849.05
#2024-08-16|2851.69
#2024-08-19|2876.69
#2024-08-20|2884.59
#2024-08-21|2883.20
#2024-08-22|2906.08
#2024-08-23|2922.28
#2024-08-26|2919.99
#2024-08-27|2925.48
#2024-08-28|2930.30
#2024-08-29|2941.67
#2024-08-30|2954.76
#2024-09-02|2951.46
#2024-09-03|2925.68
#2024-09-04|2911.93
#2024-09-05|2863.95
#2024-09-06|2874.97
#2024-09-09|2870.39
#2024-09-10|2844.61
#2024-09-11|2840.06
#2024-09-12|2841.65
#2024-09-13|2866.49
#2024-09-16|2875.86
#2024-09-17|2856.95
#2024-09-18|2836.24
#2024-09-19|2856.41
#2024-09-20|2805.95
#2024-09-23|2789.78
#2024-09-24|2799.15
#2024-09-25|2813.12
#2024-09-26|2810.78
#2024-09-27|2806.28
#2024-09-30|2783.61
#2024-10-01|2772.24
#2024-10-02|2750.56
#2024-10-03|2723.07
#2024-10-04|2700.08
#2024-10-07|2721.16
#2024-10-08|2711.39
#2024-10-09|2715.84
#2024-10-10|2716.40
#2024-10-11|2739.40
#2024-10-14|2748.60
#2024-10-15|2736.49
#2024-10-16|2727.20
#2024-10-17|2743.08
#2024-10-18|2740.31
#2024-10-21|2727.58
#2024-10-22|2705.97
#2024-10-23|2698.49
#2024-10-24|2692.66
#2024-10-25|2699.14
#2024-10-28|2687.79
#2024-10-29|2655.38
#2024-10-30|2636.96
#2024-10-31|2599.55
#2024-11-01|2628.69
#2024-11-04|2630.41
#2024-11-05|2582.28
#2024-11-06|2534.43
#2024-11-07|2538.39
#2024-11-08|2540.89
#2024-11-11|2555.19
#2024-11-12|2499.85
#2024-11-13|2498.38
#2024-11-14|2498.72
#2024-11-15|2417.13
#2024-11-18|2411.08
#2024-11-19|2427.28
#2024-11-20|2422.25
#2024-11-21|2420.28
#2024-11-22|2460.44
#2024-11-25|2469.26
#2024-11-26|2466.62
#2024-11-27|2486.09
#2024-11-28|2486.84
#2024-11-29|2501.60
#2024-12-02|2493.89
#2024-12-03|2508.94
#2024-12-04|2494.92
#2024-12-05|2503.02
#2024-12-06|2515.75
#2024-12-09|2522.49
#2024-12-10|2492.31
#2024-12-11|2493.71
#2024-12-12|2484.94
#2024-12-13|2443.72
#2024-12-16|2475.29
#2024-12-17|2472.30
#2024-12-18|2465.04
#2024-12-19|2397.20
#2024-12-20|2302.58
#2024-12-23|2334.62
#2024-12-24|2336.60
#2024-12-25|2336.60
#2024-12-26|2337.83
#2024-12-27|2366.12
#2024-12-30|2340.16
#2024-12-31|2345.90
#2025-01-01|2345.90
#2025-01-02|2347.25
#2025-01-03|2342.38
#2025-01-06|2363.42
#2025-01-07|2368.31
#2025-01-08|2369.77
#2025-01-09|2393.89
#2025-01-10|2374.58
#2025-01-13|2332.60
#2025-01-14|2316.61
#2025-01-15|2351.35
#2025-01-16|2367.20
#2025-01-17|2346.93
#2025-01-20|2350.87
#2025-01-21|2386.29
#2025-01-22|2404.29
#2025-01-23|2405.81
#2025-01-24|2460.14
#2025-01-27|2486.19
#2025-01-28|2472.81
#2025-01-29|2475.79
#2025-01-30|2495.30
#2025-01-31|2497.47
#2025-02-03|2470.69
#2025-02-04|2467.38
#2025-02-05|2531.63
#2025-02-06|2538.19
#2025-02-07|2511.98
#2025-02-10|2507.22
#2025-02-11|2495.87
#2025-02-12|2497.58
#2025-02-13|2530.79
#2025-02-14|2513.84
#2025-02-17|2519.23
#2025-02-18|2533.42
#2025-02-19|2522.64
#2025-02-20|2535.76
#2025-02-21|2569.01
#2025-02-24|2579.98
#2025-02-25|2613.59
#2025-02-26|2602.41
#2025-02-27|2582.91
#2025-02-28|2578.59
#2025-03-03|2616.37
#2025-03-04|2613.93
#2025-03-05|2660.12
#2025-03-06|2642.23
#2025-03-07|2650.93
#2025-03-10|2591.60
#2025-03-11|2533.07
#2025-03-12|2539.96
#2025-03-13|2538.71
#2025-03-14|2554.37
#2025-03-17|2601.42
#2025-03-18|2606.98
#2025-03-19|2588.99
#2025-03-20|2584.75
#2025-03-21|2557.48
#2025-03-24|2529.61
#2025-03-25|2528.80
#2025-03-26|2487.81
#2025-03-27|2483.60
#2025-03-28|2499.93
#2025-03-31|2456.57
#2025-04-01|2476.36
#2025-04-02|2444.94
#2025-04-03|2418.73
#2025-04-04|2338.57
#2025-04-07|2216.94
#2025-04-08|2269.85
#2025-04-09|2163.32
#2025-04-10|2248.17
#2025-04-11|2305.01
#2025-04-14|2378.87
#2025-04-15|2389.80
#2025-04-16|2388.74
#2025-04-17|2373.32
#2025-04-18|2373.32
#2025-04-21|2405.33
#2025-04-22|2383.00
#2025-04-23|2401.67
#2025-04-24|2422.44
#2025-04-25|2418.40
#2025-04-28|2452.94
#2025-04-29|2482.97
#2025-04-30|2509.96
#2025-05-01|2491.49
#2025-05-02|2549.40
#2025-05-05|2542.69
#2025-05-06|2515.50
#2025-05-07|2482.52
#2025-05-08|2425.00
#2025-05-09|2445.25
#2025-05-12|2428.41
#2025-05-13|2417.75
#2025-05-14|2392.89
#2025-05-15|2411.29
#2025-05-16|2431.85
#2025-05-19|2464.36
#2025-05-20|2501.10
#2025-05-21|2523.93
#2025-05-22|2485.58
#2025-05-23|2488.64
#2025-05-26|2529.83
#2025-05-27|2521.97
#2025-05-28|2491.02
#2025-05-29|2498.31
#2025-05-30|2520.36
#2025-06-02|2547.99
#2025-06-03|2527.02
#2025-06-04|2563.29
#2025-06-05|2576.00
#2025-06-06|2587.14
#2025-06-09|2588.07
#2025-06-10|2624.69
#2025-06-11|2631.45
#2025-06-12|2665.70
#2025-06-13|2633.50
#2025-06-16|2603.33
#2025-06-17|2555.39
#2025-06-18|2526.02
#2025-06-19|2523.39
#2025-06-20|2513.33
#2025-06-23|2500.73
#2025-06-24|2537.32
#2025-06-25|2507.53
#2025-06-26|2523.10
#2025-06-27|2538.91
#2025-06-30|2529.18
#2025-07-01|2562.18
#2025-07-02|2557.76
#2025-07-03|2530.41
#2025-07-04|2563.75
#2025-07-07|2534.84
#2025-07-08|2545.00
#2025-07-09|2559.19
#2025-07-10|2597.08
#2025-07-11|2539.38
#2025-07-14|2549.82
#2025-07-15|2512.03
#2025-07-16|2506.13
#2025-07-17|2494.73
#2025-07-18|2493.11
#2025-07-21|2482.85
#2025-07-22|2501.00
#2025-07-23|2565.90
#2025-07-24|2600.05
#2025-07-25|2581.57
#2025-07-28|2568.27
#2025-07-29|2500.53
#2025-07-30|2480.22
#2025-07-31|2436.89
#2025-08-01|2433.46
#2025-08-04|2437.97
#2025-08-05|2441.31
#2025-08-06|2384.02
#2025-08-07|2417.80
#2025-08-08|2431.29
#2025-08-11|2427.04
#2025-08-12|2448.88
#2025-08-13|2503.11
#2025-08-14|2502.89
#2025-08-15|2532.63
#2025-08-18|2558.68
#2025-08-19|2577.15
#2025-08-20|2595.90
#2025-08-21|2593.66
#2025-08-22|2618.59
#2025-08-25|2606.80
#2025-08-26|2579.93
#2025-08-27|2587.79
#2025-08-28|2586.42
#2025-08-29|2585.22
#2025-09-01|2597.31
#2025-09-02|2567.87
#2025-09-03|2612.98
#2025-09-04|2607.60
#2025-09-05|2623.08
#2025-09-08|2609.71
#2025-09-09|2605.06
#2025-09-10|2600.21
#2025-09-11|2611.64
#2025-09-12|2582.71
#2025-09-15|2563.09
#2025-09-16|2571.64
#2025-09-17|2586.85
#2025-09-18|2587.81
#2025-09-19|2590.74
#2025-09-22|2603.85
#2025-09-23|2578.32
#2025-09-24|2549.86
#2025-09-25|2486.72
#2025-09-26|2491.24
#2025-09-29|2520.94
#2025-09-30|2547.27
#2025-10-01|2682.10
#2025-10-02|2684.49
#2025-10-03|2726.46
#2025-10-06|2731.61
#2025-10-07|2707.19
#2025-10-08|2724.38
#2025-10-09|2717.09
#2025-10-10|2676.88
#2025-10-13|2676.05
#2025-10-14|2657.88
#2025-10-15|2667.79
#2025-10-16|2698.12
#2025-10-17|2694.63
#2025-10-20|2713.61
#2025-10-21|2699.18
#2025-10-22|2692.26
#2025-10-23|2680.36
#2025-10-24|2684.41
#2025-10-27|2672.02
#2025-10-28|2631.91
#2025-10-29|2648.72
#2025-10-30|2623.53
#2025-10-31|2608.25
#2025-11-03|2590.76
#2025-11-04|2602.91
#2025-11-05|2575.39
#2025-11-06|2599.21
#2025-11-07|2593.57
#2025-11-10|2624.65
#2025-11-11|2711.82
#2025-11-12|2742.46
#2025-11-13|2752.69
#2025-11-14|2718.46
#2025-11-17|2720.11
#2025-11-18|2696.90
#2025-11-19|2689.30
#2025-11-20|2686.80
#2025-11-21|2701.03
#2025-11-24|2698.12
#2025-11-25|2739.25
#2025-11-26|2767.32
#2025-11-27|2756.28
#2025-11-28|2757.43
#2025-12-01|2755.82
#2025-12-02|2758.14
#2025-12-03|2775.30
#2025-12-04|2760.64
#2025-12-05|2760.48
#2025-12-08|2752.06
#2025-12-09|2733.34
#2025-12-10|2751.71
#2025-12-11|2787.20
#2025-12-12|2763.38
#2025-12-15|2780.13
#2025-12-16|2760.98
#2025-12-17|2763.38
#2025-12-18|2764.33
#2025-12-19|2782.97
#2025-12-22|2788.48
#2025-12-23|2830.80
#2025-12-24|2829.04
#2025-12-25|2829.04
#2025-12-26|2829.02
#2025-12-29|2828.05
#2025-12-30|2824.68
#2025-12-31|2821.05
#2026-01-01|2821.05
#2026-01-02|2818.15
#2026-01-05|2804.15
#2026-01-06|2884.46
#2026-01-07|2912.40
#2026-01-08|2910.67
#2026-01-09|2921.33
#2026-01-12|2927.27
#2026-01-13|2907.76
#2026-01-14|2947.32
#2026-01-15|2903.19
#2026-01-16|2920.49
#2026-01-19|2895.49
#2026-01-20|2902.00
#2026-01-21|2882.78
#2026-01-22|2938.91
#2026-01-23|2948.52
#2026-01-26|2997.81
#2026-01-27|3026.24
#2026-01-28|2949.78
#2026-01-29|2944.03
#2026-01-30|2954.99
#2026-02-02|2965.75
#2026-02-03|2967.38
#2026-02-04|2951.09
#2026-02-05|2934.47
#2026-02-06|2952.12
#2026-02-09|2978.15
#2026-02-10|3001.74
#2026-02-11|3002.53
#2026-02-12|3022.40
#2026-02-13|3035.68
#2026-02-16|3032.44
#2026-02-17|3064.63
#2026-02-18|3066.67
#2026-02-19|3034.68
#2026-02-20|3037.09
#2026-02-23|2997.09
#2026-02-24|2996.63
#2026-02-25|2996.91
#2026-02-26|2968.48
#2026-02-27|3001.93
#2026-03-02|2932.48
#2026-03-03|2844.77
#2026-03-04|2894.59
#2026-03-05|2836.73
#2026-03-06|2792.14
#2026-03-09|2791.26
#2026-03-10|2821.54
#2026-03-11|2776.55
#2026-03-12|2740.70
#2026-03-13|2718.54
#2026-03-16|2736.34
#2026-03-17|2757.38
#2026-03-18|2703.85
#2026-03-19|2655.17
#2026-03-20|2630.54
#2026-03-23|2631.18
#2026-03-24|2643.45
#2026-03-25|2689.60
#2026-03-26|2685.15
#2026-03-27|2683.43
#2026-03-30|2699.79
#2026-03-31|2710.71
#2026-04-01|2786.44
#2026-04-02|2776.23