Table Data - NASDAQ Developed Markets: Europe Health Care Total Return Index
| Title | NASDAQ Developed Markets: Europe Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU20T |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 472.21 |
| 2001-04-02 | 467.50 |
| 2001-04-03 | 461.94 |
| 2001-04-04 | 465.98 |
| 2001-04-05 | 472.59 |
| 2001-04-06 | 472.38 |
| 2001-04-09 | 478.76 |
| 2001-04-10 | 480.19 |
| 2001-04-11 | 472.92 |
| 2001-04-12 | 475.65 |
| 2001-04-13 | . |
| 2001-04-16 | 472.40 |
| 2001-04-17 | 476.46 |
| 2001-04-18 | 470.76 |
| 2001-04-19 | 465.12 |
| 2001-04-20 | 468.87 |
| 2001-04-23 | 469.25 |
| 2001-04-24 | 466.85 |
| 2001-04-25 | 474.35 |
| 2001-04-26 | 477.08 |
| 2001-04-27 | 475.46 |
| 2001-04-30 | 474.78 |
| 2001-05-01 | 474.06 |
| 2001-05-02 | 475.56 |
| 2001-05-03 | 472.24 |
| 2001-05-04 | 481.85 |
| 2001-05-07 | 485.63 |
| 2001-05-08 | 486.85 |
| 2001-05-09 | 484.90 |
| 2001-05-10 | 493.74 |
| 2001-05-11 | 493.05 |
| 2001-05-14 | 482.84 |
| 2001-05-15 | 493.41 |
| 2001-05-16 | 500.00 |
| 2001-05-17 | 499.24 |
| 2001-05-18 | 499.77 |
| 2001-05-21 | 500.72 |
| 2001-05-22 | 497.22 |
| 2001-05-23 | 492.03 |
| 2001-05-24 | 491.07 |
| 2001-05-25 | 488.08 |
| 2001-05-28 | . |
| 2001-05-29 | 488.80 |
| 2001-05-30 | 489.09 |
| 2001-05-31 | 483.03 |
| 2001-06-01 | 487.46 |
| 2001-06-04 | 489.33 |
| 2001-06-05 | 494.56 |
| 2001-06-06 | 490.93 |
| 2001-06-07 | 494.14 |
| 2001-06-08 | 489.63 |
| 2001-06-11 | 483.35 |
| 2001-06-12 | 484.40 |
| 2001-06-13 | 487.32 |
| 2001-06-14 | 490.75 |
| 2001-06-15 | 491.60 |
| 2001-06-18 | 488.92 |
| 2001-06-19 | 481.37 |
| 2001-06-20 | 487.46 |
| 2001-06-21 | 490.67 |
| 2001-06-22 | 487.02 |
| 2001-06-25 | 487.71 |
| 2001-06-26 | 479.89 |
| 2001-06-27 | 479.72 |
| 2001-06-28 | 481.30 |
| 2001-06-29 | 486.07 |
| 2001-07-02 | 489.98 |
| 2001-07-03 | 481.29 |
| 2001-07-04 | . |
| 2001-07-05 | 473.70 |
| 2001-07-06 | 476.61 |
| 2001-07-09 | 479.53 |
| 2001-07-10 | 477.06 |
| 2001-07-11 | 475.75 |
| 2001-07-12 | 477.24 |
| 2001-07-13 | 480.77 |
| 2001-07-16 | 478.93 |
| 2001-07-17 | 475.20 |
| 2001-07-18 | 486.86 |
| 2001-07-19 | 492.94 |
| 2001-07-20 | 491.74 |
| 2001-07-23 | 482.44 |
| 2001-07-24 | 477.40 |
| 2001-07-25 | 478.20 |
| 2001-07-26 | 478.39 |
| 2001-07-27 | 485.79 |
| 2001-07-30 | 486.78 |
| 2001-07-31 | 491.59 |
| 2001-08-01 | 495.99 |
| 2001-08-02 | 495.53 |
| 2001-08-03 | 491.33 |
| 2001-08-06 | 487.08 |
| 2001-08-07 | 485.91 |
| 2001-08-08 | 478.61 |
| 2001-08-09 | 474.92 |
| 2001-08-10 | 478.61 |
| 2001-08-13 | 478.89 |
| 2001-08-14 | 480.80 |
| 2001-08-15 | 484.31 |
| 2001-08-16 | 480.20 |
| 2001-08-17 | 475.83 |
| 2001-08-20 | 475.44 |
| 2001-08-21 | 485.61 |
| 2001-08-22 | 486.17 |
| 2001-08-23 | 482.97 |
| 2001-08-24 | 485.81 |
| 2001-08-27 | 485.35 |
| 2001-08-28 | 483.50 |
| 2001-08-29 | 479.76 |
| 2001-08-30 | 473.17 |
| 2001-08-31 | 476.55 |
| 2001-09-03 | . |
| 2001-09-04 | 469.68 |
| 2001-09-05 | 466.76 |
| 2001-09-06 | 464.72 |
| 2001-09-07 | 465.90 |
| 2001-09-10 | 456.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 464.70 |
| 2001-09-18 | 458.33 |
| 2001-09-19 | 457.81 |
| 2001-09-20 | 448.76 |
| 2001-09-21 | 431.56 |
| 2001-09-24 | 449.22 |
| 2001-09-25 | 458.87 |
| 2001-09-26 | 462.75 |
| 2001-09-27 | 478.32 |
| 2001-09-28 | 484.63 |
| 2001-10-01 | 479.59 |
| 2001-10-02 | 482.70 |
| 2001-10-03 | 486.61 |
| 2001-10-04 | 484.39 |
| 2001-10-05 | 487.62 |
| 2001-10-08 | 489.84 |
| 2001-10-09 | 481.76 |
| 2001-10-10 | 487.78 |
| 2001-10-11 | 487.04 |
| 2001-10-12 | 488.76 |
| 2001-10-15 | 485.15 |
| 2001-10-16 | 485.27 |
| 2001-10-17 | 486.24 |
| 2001-10-18 | 487.57 |
| 2001-10-19 | 480.39 |
| 2001-10-22 | 482.38 |
| 2001-10-23 | 481.31 |
| 2001-10-24 | 479.39 |
| 2001-10-25 | 474.83 |
| 2001-10-26 | 475.10 |
| 2001-10-29 | 468.34 |
| 2001-10-30 | 468.79 |
| 2001-10-31 | 470.35 |
| 2001-11-01 | 478.86 |
| 2001-11-02 | 479.67 |
| 2001-11-05 | 481.60 |
| 2001-11-06 | 482.14 |
| 2001-11-07 | 482.39 |
| 2001-11-08 | 479.38 |
| 2001-11-09 | 478.97 |
| 2001-11-12 | 472.06 |
| 2001-11-13 | 471.84 |
| 2001-11-14 | 469.99 |
| 2001-11-15 | 469.79 |
| 2001-11-16 | 475.01 |
| 2001-11-19 | 468.98 |
| 2001-11-20 | 467.31 |
| 2001-11-21 | 469.96 |
| 2001-11-22 | . |
| 2001-11-23 | 465.62 |
| 2001-11-26 | 462.93 |
| 2001-11-27 | 458.11 |
| 2001-11-28 | 461.13 |
| 2001-11-29 | 456.96 |
| 2001-11-30 | 456.47 |
| 2001-12-03 | 452.42 |
| 2001-12-04 | 462.26 |
| 2001-12-05 | 461.29 |
| 2001-12-06 | 460.53 |
| 2001-12-07 | 456.09 |
| 2001-12-10 | 453.82 |
| 2001-12-11 | 454.14 |
| 2001-12-12 | 453.03 |
| 2001-12-13 | 453.60 |
| 2001-12-14 | 449.10 |
| 2001-12-17 | 450.39 |
| 2001-12-18 | 453.52 |
| 2001-12-19 | 450.74 |
| 2001-12-20 | 453.34 |
| 2001-12-21 | 460.42 |
| 2001-12-24 | 453.85 |
| 2001-12-25 | . |
| 2001-12-26 | 455.21 |
| 2001-12-27 | 460.62 |
| 2001-12-28 | 461.69 |
| 2001-12-31 | 464.71 |
| 2002-01-01 | . |
| 2002-01-02 | 461.68 |
| 2002-01-03 | 460.88 |
| 2002-01-04 | 454.09 |
| 2002-01-07 | 449.85 |
| 2002-01-08 | 447.36 |
| 2002-01-09 | 452.74 |
| 2002-01-10 | 453.85 |
| 2002-01-11 | 455.50 |
| 2002-01-14 | 450.79 |
| 2002-01-15 | 452.43 |
| 2002-01-16 | 447.91 |
| 2002-01-17 | 443.60 |
| 2002-01-18 | 448.21 |
| 2002-01-21 | . |
| 2002-01-22 | 451.33 |
| 2002-01-23 | 457.51 |
| 2002-01-24 | 454.14 |
| 2002-01-25 | 442.46 |
| 2002-01-28 | 440.55 |
| 2002-01-29 | 437.72 |
| 2002-01-30 | 431.79 |
| 2002-01-31 | 438.19 |
| 2002-02-01 | 438.30 |
| 2002-02-04 | 440.24 |
| 2002-02-05 | 438.39 |
| 2002-02-06 | 442.40 |
| 2002-02-07 | 441.17 |
| 2002-02-08 | 442.80 |
| 2002-02-11 | 449.51 |
| 2002-02-12 | 453.15 |
| 2002-02-13 | 453.40 |
| 2002-02-14 | 456.85 |
| 2002-02-15 | 458.14 |
| 2002-02-18 | . |
| 2002-02-19 | 451.59 |
| 2002-02-20 | 451.77 |
| 2002-02-21 | 453.56 |
| 2002-02-22 | 454.04 |
| 2002-02-25 | 455.17 |
| 2002-02-26 | 454.92 |
| 2002-02-27 | 457.91 |
| 2002-02-28 | 455.98 |
| 2002-03-01 | 459.89 |
| 2002-03-04 | 456.22 |
| 2002-03-05 | 451.96 |
| 2002-03-06 | 451.34 |
| 2002-03-07 | 451.20 |
| 2002-03-08 | 454.12 |
| 2002-03-11 | 452.79 |
| 2002-03-12 | 452.63 |
| 2002-03-13 | 459.37 |
| 2002-03-14 | 462.85 |
| 2002-03-15 | 461.42 |
| 2002-03-18 | 459.98 |
| 2002-03-19 | 463.28 |
| 2002-03-20 | 459.94 |
| 2002-03-21 | 456.52 |
| 2002-03-22 | 458.91 |
| 2002-03-25 | 456.63 |
| 2002-03-26 | 455.72 |
| 2002-03-27 | 453.65 |
| 2002-03-28 | 459.88 |
| 2002-03-29 | . |
| 2002-04-01 | 464.61 |
| 2002-04-02 | 463.14 |
| 2002-04-03 | 459.73 |
| 2002-04-04 | 453.34 |
| 2002-04-05 | 456.39 |
| 2002-04-08 | 450.76 |
| 2002-04-09 | 453.04 |
| 2002-04-10 | 458.22 |
| 2002-04-11 | 452.57 |
| 2002-04-12 | 452.62 |
| 2002-04-15 | 454.59 |
| 2002-04-16 | 453.84 |
| 2002-04-17 | 456.23 |
| 2002-04-18 | 457.52 |
| 2002-04-19 | 457.04 |
| 2002-04-22 | 457.61 |
| 2002-04-23 | 460.80 |
| 2002-04-24 | 467.51 |
| 2002-04-25 | 465.95 |
| 2002-04-26 | 465.92 |
| 2002-04-29 | 463.49 |
| 2002-04-30 | 460.49 |
| 2002-05-01 | 462.75 |
| 2002-05-02 | 462.30 |
| 2002-05-03 | 465.12 |
| 2002-05-06 | 465.17 |
| 2002-05-07 | 456.82 |
| 2002-05-08 | 462.87 |
| 2002-05-09 | 462.18 |
| 2002-05-10 | 460.78 |
| 2002-05-13 | 462.35 |
| 2002-05-14 | 457.75 |
| 2002-05-15 | 465.03 |
| 2002-05-16 | 464.87 |
| 2002-05-17 | 464.70 |
| 2002-05-20 | 465.30 |
| 2002-05-21 | 464.29 |
| 2002-05-22 | 464.96 |
| 2002-05-23 | 458.80 |
| 2002-05-24 | 447.70 |
| 2002-05-27 | . |
| 2002-05-28 | 449.10 |
| 2002-05-29 | 449.66 |
| 2002-05-30 | 444.28 |
| 2002-05-31 | 440.72 |
| 2002-06-03 | 439.72 |
| 2002-06-04 | 434.78 |
| 2002-06-05 | 425.29 |
| 2002-06-06 | 420.41 |
| 2002-06-07 | 418.52 |
| 2002-06-10 | 426.66 |
| 2002-06-11 | 421.26 |
| 2002-06-12 | 409.79 |
| 2002-06-13 | 405.26 |
| 2002-06-14 | 404.39 |
| 2002-06-17 | 422.56 |
| 2002-06-18 | 421.39 |
| 2002-06-19 | 419.36 |
| 2002-06-20 | 415.23 |
| 2002-06-21 | 417.53 |
| 2002-06-24 | 410.04 |
| 2002-06-25 | 418.13 |
| 2002-06-26 | 418.48 |
| 2002-06-27 | 425.29 |
| 2002-06-28 | 439.69 |
| 2002-07-01 | 436.27 |
| 2002-07-02 | 421.84 |
| 2002-07-03 | 407.97 |
| 2002-07-04 | . |
| 2002-07-05 | 428.40 |
| 2002-07-08 | 431.86 |
| 2002-07-09 | 434.29 |
| 2002-07-10 | 414.32 |
| 2002-07-11 | 396.65 |
| 2002-07-12 | 403.80 |
| 2002-07-15 | 392.34 |
| 2002-07-16 | 386.79 |
| 2002-07-17 | 392.19 |
| 2002-07-18 | 394.97 |
| 2002-07-19 | 372.88 |
| 2002-07-22 | 358.22 |
| 2002-07-23 | 350.15 |
| 2002-07-24 | 353.59 |
| 2002-07-25 | 369.47 |
| 2002-07-26 | 381.02 |
| 2002-07-29 | 396.51 |
| 2002-07-30 | 398.98 |
| 2002-07-31 | 398.35 |
| 2002-08-01 | 389.88 |
| 2002-08-02 | 400.29 |
| 2002-08-05 | 391.78 |
| 2002-08-06 | 394.97 |
| 2002-08-07 | 395.83 |
| 2002-08-08 | 413.28 |
| 2002-08-09 | 418.48 |
| 2002-08-12 | 414.85 |
| 2002-08-13 | 417.19 |
| 2002-08-14 | 412.22 |
| 2002-08-15 | 418.17 |
| 2002-08-16 | 418.72 |
| 2002-08-19 | 414.36 |
| 2002-08-20 | 400.41 |
| 2002-08-21 | 403.18 |
| 2002-08-22 | 402.64 |
| 2002-08-23 | 401.47 |
| 2002-08-26 | 399.53 |
| 2002-08-27 | 405.39 |
| 2002-08-28 | 391.42 |
| 2002-08-29 | 385.90 |
| 2002-08-30 | 386.11 |
| 2002-09-02 | . |
| 2002-09-03 | 373.97 |
| 2002-09-04 | 379.32 |
| 2002-09-05 | 381.30 |
| 2002-09-06 | 387.84 |
| 2002-09-09 | 385.45 |
| 2002-09-10 | 390.30 |
| 2002-09-11 | 398.05 |
| 2002-09-12 | 388.34 |
| 2002-09-13 | 381.63 |
| 2002-09-16 | 378.35 |
| 2002-09-17 | 376.98 |
| 2002-09-18 | 371.50 |
| 2002-09-19 | 363.62 |
| 2002-09-20 | 369.66 |
| 2002-09-23 | 359.75 |
| 2002-09-24 | 356.44 |
| 2002-09-25 | 363.90 |
| 2002-09-26 | 384.23 |
| 2002-09-27 | 387.08 |
| 2002-09-30 | 380.69 |
| 2002-10-01 | 384.36 |
| 2002-10-02 | 398.39 |
| 2002-10-03 | 399.28 |
| 2002-10-04 | 391.34 |
| 2002-10-07 | 384.08 |
| 2002-10-08 | 377.87 |
| 2002-10-09 | 380.22 |
| 2002-10-10 | 380.78 |
| 2002-10-11 | 390.31 |
| 2002-10-14 | 399.33 |
| 2002-10-15 | 411.29 |
| 2002-10-16 | 404.50 |
| 2002-10-17 | 406.76 |
| 2002-10-18 | 400.50 |
| 2002-10-21 | 395.52 |
| 2002-10-22 | 397.31 |
| 2002-10-23 | 385.17 |
| 2002-10-24 | 388.80 |
| 2002-10-25 | 393.40 |
| 2002-10-28 | 393.71 |
| 2002-10-29 | 385.72 |
| 2002-10-30 | 388.79 |
| 2002-10-31 | 394.81 |
| 2002-11-01 | 388.10 |
| 2002-11-04 | 393.22 |
| 2002-11-05 | 395.60 |
| 2002-11-06 | 397.47 |
| 2002-11-07 | 400.19 |
| 2002-11-08 | 400.40 |
| 2002-11-11 | 397.70 |
| 2002-11-12 | 401.69 |
| 2002-11-13 | 402.54 |
| 2002-11-14 | 402.50 |
| 2002-11-15 | 406.86 |
| 2002-11-18 | 405.86 |
| 2002-11-19 | 406.28 |
| 2002-11-20 | 402.03 |
| 2002-11-21 | 407.85 |
| 2002-11-22 | 405.10 |
| 2002-11-25 | 399.90 |
| 2002-11-26 | 398.07 |
| 2002-11-27 | 398.77 |
| 2002-11-28 | . |
| 2002-11-29 | 392.48 |
| 2002-12-02 | 391.39 |
| 2002-12-03 | 386.05 |
| 2002-12-04 | 388.73 |
| 2002-12-05 | 383.88 |
| 2002-12-06 | 384.60 |
| 2002-12-09 | 382.20 |
| 2002-12-10 | 384.60 |
| 2002-12-11 | 388.23 |
| 2002-12-12 | 387.21 |
| 2002-12-13 | 385.52 |
| 2002-12-16 | 391.56 |
| 2002-12-17 | 388.36 |
| 2002-12-18 | 383.09 |
| 2002-12-19 | 381.57 |
| 2002-12-20 | 384.27 |
| 2002-12-23 | 383.80 |
| 2002-12-24 | 386.67 |
| 2002-12-25 | . |
| 2002-12-26 | 387.03 |
| 2002-12-27 | 376.95 |
| 2002-12-30 | 382.45 |
| 2002-12-31 | 389.68 |
| 2003-01-01 | . |
| 2003-01-02 | 386.61 |
| 2003-01-03 | 396.54 |
| 2003-01-06 | 398.96 |
| 2003-01-07 | 394.03 |
| 2003-01-08 | 392.60 |
| 2003-01-09 | 394.83 |
| 2003-01-10 | 397.74 |
| 2003-01-13 | 395.09 |
| 2003-01-14 | 397.87 |
| 2003-01-15 | 393.72 |
| 2003-01-16 | 390.64 |
| 2003-01-17 | 389.09 |
| 2003-01-20 | . |
| 2003-01-21 | 381.49 |
| 2003-01-22 | 374.94 |
| 2003-01-23 | 375.94 |
| 2003-01-24 | 368.91 |
| 2003-01-27 | 352.99 |
| 2003-01-28 | 353.13 |
| 2003-01-29 | 368.55 |
| 2003-01-30 | 376.46 |
| 2003-01-31 | 376.62 |
| 2003-02-03 | 381.10 |
| 2003-02-04 | 373.16 |
| 2003-02-05 | 374.86 |
| 2003-02-06 | 368.33 |
| 2003-02-07 | 364.30 |
| 2003-02-10 | 360.56 |
| 2003-02-11 | 366.85 |
| 2003-02-12 | 359.16 |
| 2003-02-13 | 358.16 |
| 2003-02-14 | 361.88 |
| 2003-02-17 | . |
| 2003-02-18 | 368.44 |
| 2003-02-19 | 363.14 |
| 2003-02-20 | 366.13 |
| 2003-02-21 | 369.81 |
| 2003-02-24 | 362.32 |
| 2003-02-25 | 354.37 |
| 2003-02-26 | 358.56 |
| 2003-02-27 | 354.98 |
| 2003-02-28 | 362.56 |
| 2003-03-03 | 368.51 |
| 2003-03-04 | 361.33 |
| 2003-03-05 | 358.30 |
| 2003-03-06 | 359.40 |
| 2003-03-07 | 358.64 |
| 2003-03-10 | 351.04 |
| 2003-03-11 | 346.53 |
| 2003-03-12 | 338.27 |
| 2003-03-13 | 347.66 |
| 2003-03-14 | 359.24 |
| 2003-03-17 | 366.45 |
| 2003-03-18 | 367.15 |
| 2003-03-19 | 373.83 |
| 2003-03-20 | 378.03 |
| 2003-03-21 | 388.49 |
| 2003-03-24 | 378.00 |
| 2003-03-25 | 382.66 |
| 2003-03-26 | 380.62 |
| 2003-03-27 | 376.19 |
| 2003-03-28 | 374.78 |
| 2003-03-31 | 368.80 |
| 2003-04-01 | 373.09 |
| 2003-04-02 | 380.43 |
| 2003-04-03 | 381.77 |
| 2003-04-04 | 387.66 |
| 2003-04-07 | 397.00 |
| 2003-04-08 | 394.76 |
| 2003-04-09 | 396.89 |
| 2003-04-10 | 389.85 |
| 2003-04-11 | 389.23 |
| 2003-04-14 | 394.49 |
| 2003-04-15 | 398.89 |
| 2003-04-16 | 392.25 |
| 2003-04-17 | 396.33 |
| 2003-04-18 | . |
| 2003-04-21 | 392.90 |
| 2003-04-22 | 399.07 |
| 2003-04-23 | 406.12 |
| 2003-04-24 | 403.53 |
| 2003-04-25 | 404.65 |
| 2003-04-28 | 408.06 |
| 2003-04-29 | 402.09 |
| 2003-04-30 | 411.95 |
| 2003-05-01 | 418.43 |
| 2003-05-02 | 423.35 |
| 2003-05-05 | 427.86 |
| 2003-05-06 | 433.33 |
| 2003-05-07 | 429.51 |
| 2003-05-08 | 422.00 |
| 2003-05-09 | 424.79 |
| 2003-05-12 | 427.28 |
| 2003-05-13 | 427.47 |
| 2003-05-14 | 428.85 |
| 2003-05-15 | 430.73 |
| 2003-05-16 | 437.85 |
| 2003-05-19 | 427.48 |
| 2003-05-20 | 426.49 |
| 2003-05-21 | 422.75 |
| 2003-05-22 | 431.80 |
| 2003-05-23 | 430.74 |
| 2003-05-26 | . |
| 2003-05-27 | 431.77 |
| 2003-05-28 | 435.63 |
| 2003-05-29 | 437.65 |
| 2003-05-30 | 427.15 |
| 2003-06-02 | 437.44 |
| 2003-06-03 | 436.47 |
| 2003-06-04 | 438.99 |
| 2003-06-05 | 439.75 |
| 2003-06-06 | 444.12 |
| 2003-06-09 | 441.88 |
| 2003-06-10 | 440.32 |
| 2003-06-11 | 444.96 |
| 2003-06-12 | 445.88 |
| 2003-06-13 | 441.78 |
| 2003-06-16 | 450.52 |
| 2003-06-17 | 457.70 |
| 2003-06-18 | 460.03 |
| 2003-06-19 | 451.72 |
| 2003-06-20 | 447.77 |
| 2003-06-23 | 438.19 |
| 2003-06-24 | 436.57 |
| 2003-06-25 | 438.82 |
| 2003-06-26 | 432.37 |
| 2003-06-27 | 432.56 |
| 2003-06-30 | 427.49 |
| 2003-07-01 | 422.01 |
| 2003-07-02 | 424.92 |
| 2003-07-03 | 434.30 |
| 2003-07-04 | . |
| 2003-07-07 | 430.88 |
| 2003-07-08 | 426.22 |
| 2003-07-09 | 423.29 |
| 2003-07-10 | 424.08 |
| 2003-07-11 | 425.81 |
| 2003-07-14 | 429.13 |
| 2003-07-15 | 416.68 |
| 2003-07-16 | 411.50 |
| 2003-07-17 | 412.28 |
| 2003-07-18 | 411.12 |
| 2003-07-21 | 413.07 |
| 2003-07-22 | 414.28 |
| 2003-07-23 | 424.64 |
| 2003-07-24 | 432.89 |
| 2003-07-25 | 430.81 |
| 2003-07-28 | 430.01 |
| 2003-07-29 | 428.08 |
| 2003-07-30 | 426.58 |
| 2003-07-31 | 421.98 |
| 2003-08-01 | 416.13 |
| 2003-08-04 | 415.82 |
| 2003-08-05 | 418.25 |
| 2003-08-06 | 415.44 |
| 2003-08-07 | 418.76 |
| 2003-08-08 | 420.03 |
| 2003-08-11 | 418.59 |
| 2003-08-12 | 420.21 |
| 2003-08-13 | 422.32 |
| 2003-08-14 | 426.37 |
| 2003-08-15 | 428.08 |
| 2003-08-18 | 427.52 |
| 2003-08-19 | 422.23 |
| 2003-08-20 | 420.24 |
| 2003-08-21 | 414.75 |
| 2003-08-22 | 412.60 |
| 2003-08-25 | 411.92 |
| 2003-08-26 | 411.75 |
| 2003-08-27 | 415.98 |
| 2003-08-28 | 416.78 |
| 2003-08-29 | 413.17 |
| 2003-09-01 | . |
| 2003-09-02 | 415.78 |
| 2003-09-03 | 422.82 |
| 2003-09-04 | 428.95 |
| 2003-09-05 | 437.00 |
| 2003-09-08 | 440.07 |
| 2003-09-09 | 441.33 |
| 2003-09-10 | 446.10 |
| 2003-09-11 | 445.14 |
| 2003-09-12 | 445.85 |
| 2003-09-15 | 445.79 |
| 2003-09-16 | 447.13 |
| 2003-09-17 | 450.55 |
| 2003-09-18 | 454.04 |
| 2003-09-19 | 451.76 |
| 2003-09-22 | 449.55 |
| 2003-09-23 | 452.45 |
| 2003-09-24 | 448.77 |
| 2003-09-25 | 448.39 |
| 2003-09-26 | 444.70 |
| 2003-09-29 | 445.05 |
| 2003-09-30 | 444.42 |
| 2003-10-01 | 448.99 |
| 2003-10-02 | 451.32 |
| 2003-10-03 | 458.72 |
| 2003-10-06 | 455.87 |
| 2003-10-07 | 454.42 |
| 2003-10-08 | 454.83 |
| 2003-10-09 | 461.34 |
| 2003-10-10 | 461.40 |
| 2003-10-13 | 463.52 |
| 2003-10-14 | 462.49 |
| 2003-10-15 | 460.36 |
| 2003-10-16 | 462.01 |
| 2003-10-17 | 460.67 |
| 2003-10-20 | 463.84 |
| 2003-10-21 | 465.13 |
| 2003-10-22 | 460.00 |
| 2003-10-23 | 459.91 |
| 2003-10-24 | 461.95 |
| 2003-10-27 | 465.59 |
| 2003-10-28 | 462.77 |
| 2003-10-29 | 462.12 |
| 2003-10-30 | 464.65 |
| 2003-10-31 | 459.65 |
| 2003-11-03 | 459.32 |
| 2003-11-04 | 455.87 |
| 2003-11-05 | 453.93 |
| 2003-11-06 | 454.36 |
| 2003-11-07 | 459.53 |
| 2003-11-10 | 454.36 |
| 2003-11-11 | 458.33 |
| 2003-11-12 | 464.87 |
| 2003-11-13 | 475.23 |
| 2003-11-14 | 489.37 |
| 2003-11-17 | 484.88 |
| 2003-11-18 | 489.05 |
| 2003-11-19 | 482.02 |
| 2003-11-20 | 483.03 |
| 2003-11-21 | 486.88 |
| 2003-11-24 | 487.10 |
| 2003-11-25 | 484.08 |
| 2003-11-26 | 484.29 |
| 2003-11-27 | . |
| 2003-11-28 | 485.28 |
| 2003-12-01 | 488.23 |
| 2003-12-02 | 490.60 |
| 2003-12-03 | 492.31 |
| 2003-12-04 | 488.31 |
| 2003-12-05 | 488.87 |
| 2003-12-08 | 491.69 |
| 2003-12-09 | 491.94 |
| 2003-12-10 | 491.02 |
| 2003-12-11 | 489.93 |
| 2003-12-12 | 491.29 |
| 2003-12-15 | 494.68 |
| 2003-12-16 | 494.75 |
| 2003-12-17 | 496.05 |
| 2003-12-18 | 502.82 |
| 2003-12-19 | 500.11 |
| 2003-12-22 | 500.66 |
| 2003-12-23 | 505.16 |
| 2003-12-24 | 507.00 |
| 2003-12-25 | . |
| 2003-12-26 | 506.83 |
| 2003-12-29 | 510.10 |
| 2003-12-30 | 514.26 |
| 2003-12-31 | 517.79 |
| 2004-01-01 | . |
| 2004-01-02 | 520.90 |
| 2004-01-05 | 524.14 |
| 2004-01-06 | 523.31 |
| 2004-01-07 | 517.14 |
| 2004-01-08 | 515.72 |
| 2004-01-09 | 518.14 |
| 2004-01-12 | 514.33 |
| 2004-01-13 | 513.85 |
| 2004-01-14 | 514.12 |
| 2004-01-15 | 506.51 |
| 2004-01-16 | 507.99 |
| 2004-01-19 | . |
| 2004-01-20 | 514.56 |
| 2004-01-21 | 519.63 |
| 2004-01-22 | 526.13 |
| 2004-01-23 | 520.24 |
| 2004-01-26 | 516.07 |
| 2004-01-27 | 517.00 |
| 2004-01-28 | 519.59 |
| 2004-01-29 | 510.09 |
| 2004-01-30 | 507.06 |
| 2004-02-02 | 510.18 |
| 2004-02-03 | 513.44 |
| 2004-02-04 | 516.69 |
| 2004-02-05 | 520.77 |
| 2004-02-06 | 526.62 |
| 2004-02-09 | 528.04 |
| 2004-02-10 | 530.20 |
| 2004-02-11 | 524.92 |
| 2004-02-12 | 522.70 |
| 2004-02-13 | 520.70 |
| 2004-02-16 | . |
| 2004-02-17 | 520.08 |
| 2004-02-18 | 521.57 |
| 2004-02-19 | 520.95 |
| 2004-02-20 | 512.87 |
| 2004-02-23 | 514.74 |
| 2004-02-24 | 516.59 |
| 2004-02-25 | 513.22 |
| 2004-02-26 | 509.44 |
| 2004-02-27 | 510.88 |
| 2004-03-01 | 517.41 |
| 2004-03-02 | 514.56 |
| 2004-03-03 | 506.86 |
| 2004-03-04 | 512.52 |
| 2004-03-05 | 517.59 |
| 2004-03-08 | 515.19 |
| 2004-03-09 | 516.46 |
| 2004-03-10 | 511.52 |
| 2004-03-11 | 496.97 |
| 2004-03-12 | 497.43 |
| 2004-03-15 | 494.73 |
| 2004-03-16 | 499.37 |
| 2004-03-17 | 495.13 |
| 2004-03-18 | 497.64 |
| 2004-03-19 | 500.23 |
| 2004-03-22 | 493.66 |
| 2004-03-23 | 491.90 |
| 2004-03-24 | 490.69 |
| 2004-03-25 | 490.93 |
| 2004-03-26 | 488.24 |
| 2004-03-29 | 490.73 |
| 2004-03-30 | 491.26 |
| 2004-03-31 | 494.84 |
| 2004-04-01 | 503.06 |
| 2004-04-02 | 497.65 |
| 2004-04-05 | 496.21 |
| 2004-04-06 | 499.81 |
| 2004-04-07 | 508.81 |
| 2004-04-08 | 507.87 |
| 2004-04-09 | . |
| 2004-04-12 | 507.32 |
| 2004-04-13 | 499.69 |
| 2004-04-14 | 497.25 |
| 2004-04-15 | 509.10 |
| 2004-04-16 | 516.20 |
| 2004-04-19 | 517.58 |
| 2004-04-20 | 512.19 |
| 2004-04-21 | 510.65 |
| 2004-04-22 | 511.59 |
| 2004-04-23 | 510.69 |
| 2004-04-26 | 515.01 |
| 2004-04-27 | 514.09 |
| 2004-04-28 | 502.25 |
| 2004-04-29 | 511.16 |
| 2004-04-30 | 514.53 |
| 2004-05-03 | 514.07 |
| 2004-05-04 | 522.75 |
| 2004-05-05 | 528.53 |
| 2004-05-06 | 523.39 |
| 2004-05-07 | 521.91 |
| 2004-05-10 | 508.60 |
| 2004-05-11 | 509.30 |
| 2004-05-12 | 509.84 |
| 2004-05-13 | 511.84 |
| 2004-05-14 | 512.67 |
| 2004-05-17 | 512.95 |
| 2004-05-18 | 517.11 |
| 2004-05-19 | 523.93 |
| 2004-05-20 | 514.90 |
| 2004-05-21 | 514.96 |
| 2004-05-24 | 513.50 |
| 2004-05-25 | 519.56 |
| 2004-05-26 | 522.31 |
| 2004-05-27 | 530.70 |
| 2004-05-28 | 522.94 |
| 2004-05-31 | . |
| 2004-06-01 | 522.46 |
| 2004-06-02 | 523.66 |
| 2004-06-03 | 527.22 |
| 2004-06-04 | 529.57 |
| 2004-06-07 | 533.80 |
| 2004-06-08 | 534.27 |
| 2004-06-09 | 528.23 |
| 2004-06-10 | 524.45 |
| 2004-06-11 | . |
| 2004-06-14 | 516.05 |
| 2004-06-15 | 520.08 |
| 2004-06-16 | 523.72 |
| 2004-06-17 | 524.08 |
| 2004-06-18 | 530.11 |
| 2004-06-21 | 529.05 |
| 2004-06-22 | 524.35 |
| 2004-06-23 | 525.16 |
| 2004-06-24 | 527.82 |
| 2004-06-25 | 521.20 |
| 2004-06-28 | 522.83 |
| 2004-06-29 | 516.53 |
| 2004-06-30 | 511.30 |
| 2004-07-01 | 511.13 |
| 2004-07-02 | 520.06 |
| 2004-07-05 | . |
| 2004-07-06 | 513.31 |
| 2004-07-07 | 514.49 |
| 2004-07-08 | 521.36 |
| 2004-07-09 | 517.08 |
| 2004-07-12 | 514.29 |
| 2004-07-13 | 509.75 |
| 2004-07-14 | 514.51 |
| 2004-07-15 | 508.20 |
| 2004-07-16 | 506.87 |
| 2004-07-19 | 502.53 |
| 2004-07-20 | 510.90 |
| 2004-07-21 | 513.25 |
| 2004-07-22 | 509.61 |
| 2004-07-23 | 507.57 |
| 2004-07-26 | 503.32 |
| 2004-07-27 | 501.63 |
| 2004-07-28 | 502.35 |
| 2004-07-29 | 505.27 |
| 2004-07-30 | 508.47 |
| 2004-08-02 | 509.74 |
| 2004-08-03 | 510.90 |
| 2004-08-04 | 510.28 |
| 2004-08-05 | 505.90 |
| 2004-08-06 | 503.90 |
| 2004-08-09 | 500.28 |
| 2004-08-10 | 503.87 |
| 2004-08-11 | 500.79 |
| 2004-08-12 | 504.86 |
| 2004-08-13 | 506.37 |
| 2004-08-16 | 508.39 |
| 2004-08-17 | 505.92 |
| 2004-08-18 | 504.51 |
| 2004-08-19 | 510.47 |
| 2004-08-20 | 507.93 |
| 2004-08-23 | 509.03 |
| 2004-08-24 | 504.31 |
| 2004-08-25 | 506.74 |
| 2004-08-26 | 513.68 |
| 2004-08-27 | 516.43 |
| 2004-08-30 | 517.00 |
| 2004-08-31 | 518.20 |
| 2004-09-01 | 521.89 |
| 2004-09-02 | 521.23 |
| 2004-09-03 | 521.38 |
| 2004-09-06 | . |
| 2004-09-07 | 520.05 |
| 2004-09-08 | 522.76 |
| 2004-09-09 | 520.56 |
| 2004-09-10 | 524.05 |
| 2004-09-13 | 523.17 |
| 2004-09-14 | 525.48 |
| 2004-09-15 | 519.13 |
| 2004-09-16 | 519.79 |
| 2004-09-17 | 522.63 |
| 2004-09-20 | 522.41 |
| 2004-09-21 | 529.77 |
| 2004-09-22 | 528.15 |
| 2004-09-23 | 526.51 |
| 2004-09-24 | 526.40 |
| 2004-09-27 | 524.67 |
| 2004-09-28 | 528.73 |
| 2004-09-29 | 531.95 |
| 2004-09-30 | 529.72 |
| 2004-10-01 | 534.30 |
| 2004-10-04 | 531.39 |
| 2004-10-05 | 532.03 |
| 2004-10-06 | 526.51 |
| 2004-10-07 | 513.81 |
| 2004-10-08 | 519.28 |
| 2004-10-11 | 516.06 |
| 2004-10-12 | 511.17 |
| 2004-10-13 | 512.27 |
| 2004-10-14 | 509.82 |
| 2004-10-15 | 513.34 |
| 2004-10-18 | 514.14 |
| 2004-10-19 | 522.63 |
| 2004-10-20 | 521.11 |
| 2004-10-21 | 523.63 |
| 2004-10-22 | 522.57 |
| 2004-10-25 | 518.64 |
| 2004-10-26 | 519.17 |
| 2004-10-27 | 527.90 |
| 2004-10-28 | 531.25 |
| 2004-10-29 | 527.44 |
| 2004-11-01 | 532.55 |
| 2004-11-02 | 535.93 |
| 2004-11-03 | 546.80 |
| 2004-11-04 | 549.59 |
| 2004-11-05 | 555.50 |
| 2004-11-08 | 553.79 |
| 2004-11-09 | 549.90 |
| 2004-11-10 | 553.07 |
| 2004-11-11 | 555.21 |
| 2004-11-12 | 557.77 |
| 2004-11-15 | 557.43 |
| 2004-11-16 | 557.54 |
| 2004-11-17 | 562.36 |
| 2004-11-18 | 558.26 |
| 2004-11-19 | 543.47 |
| 2004-11-22 | 537.95 |
| 2004-11-23 | 538.93 |
| 2004-11-24 | 538.77 |
| 2004-11-25 | . |
| 2004-11-26 | 542.96 |
| 2004-11-29 | 544.93 |
| 2004-11-30 | 537.68 |
| 2004-12-01 | 544.85 |
| 2004-12-02 | 547.38 |
| 2004-12-03 | 551.89 |
| 2004-12-06 | 550.47 |
| 2004-12-07 | 555.77 |
| 2004-12-08 | 548.94 |
| 2004-12-09 | 547.02 |
| 2004-12-10 | 546.61 |
| 2004-12-13 | 553.97 |
| 2004-12-14 | 553.70 |
| 2004-12-15 | 557.12 |
| 2004-12-16 | 558.20 |
| 2004-12-17 | 546.49 |
| 2004-12-20 | 558.07 |
| 2004-12-21 | 555.03 |
| 2004-12-22 | 557.32 |
| 2004-12-23 | 560.80 |
| 2004-12-24 | . |
| 2004-12-27 | 566.33 |
| 2004-12-28 | 566.31 |
| 2004-12-29 | 567.45 |
| 2004-12-30 | 569.53 |
| 2004-12-31 | 568.00 |
| 2005-01-03 | 565.84 |
| 2005-01-04 | 560.40 |
| 2005-01-05 | 555.59 |
| 2005-01-06 | 552.32 |
| 2005-01-07 | 550.12 |
| 2005-01-10 | 551.11 |
| 2005-01-11 | 548.83 |
| 2005-01-12 | 547.99 |
| 2005-01-13 | 547.57 |
| 2005-01-14 | 544.27 |
| 2005-01-17 | . |
| 2005-01-18 | 543.39 |
| 2005-01-19 | 542.95 |
| 2005-01-20 | 537.54 |
| 2005-01-21 | 538.37 |
| 2005-01-24 | 541.75 |
| 2005-01-25 | 539.56 |
| 2005-01-26 | 544.52 |
| 2005-01-27 | 546.17 |
#2005-01-28| 542.37
#2005-01-31| 544.08
#2005-02-01| 544.04
#2005-02-02| 544.13
#2005-02-03| 542.79
#2005-02-04| 546.08
#2005-02-07| 544.09
#2005-02-08| 542.01
#2005-02-09| 547.11
#2005-02-10| 550.68
#2005-02-11| 551.51
#2005-02-14| 558.35
#2005-02-15| 559.39
#2005-02-16| 557.49
#2005-02-17| 558.08
#2005-02-18| 561.70
#2005-02-21| .
#2005-02-22| 581.65
#2005-02-23| 573.86
#2005-02-24| 571.53
#2005-02-25| 575.44
#2005-02-28| 570.72
#2005-03-01| 575.29
#2005-03-02| 575.99
#2005-03-03| 581.23
#2005-03-04| 585.49
#2005-03-07| 580.71
#2005-03-08| 581.62
#2005-03-09| 576.24
#2005-03-10| 578.55
#2005-03-11| 581.95
#2005-03-14| 575.77
#2005-03-15| 583.53
#2005-03-16| 583.33
#2005-03-17| 580.54
#2005-03-18| 571.92
#2005-03-21| 569.19
#2005-03-22| 572.13
#2005-03-23| 563.86
#2005-03-24| 564.86
#2005-03-25| .
#2005-03-28| 562.07
#2005-03-29| 563.17
#2005-03-30| 564.13
#2005-03-31| 561.86
#2005-04-01| 562.68
#2005-04-04| 553.00
#2005-04-05| 564.77
#2005-04-06| 570.90
#2005-04-07| 571.47
#2005-04-08| 570.78
#2005-04-11| 574.46
#2005-04-12| 569.38
#2005-04-13| 573.32
#2005-04-14| 577.35
#2005-04-15| 587.90
#2005-04-18| 583.03
#2005-04-19| 591.90
#2005-04-20| 590.23
#2005-04-21| 588.39
#2005-04-22| 589.59
#2005-04-25| 586.65
#2005-04-26| 590.07
#2005-04-27| 589.89
#2005-04-28| 598.26
#2005-04-29| 597.25
#2005-05-02| 593.23
#2005-05-03| 602.32
#2005-05-04| 612.30
#2005-05-05| 609.29
#2005-05-06| 607.98
#2005-05-09| 604.58
#2005-05-10| 601.80
#2005-05-11| 598.37
#2005-05-12| 597.90
#2005-05-13| 595.10
#2005-05-16| 592.73
#2005-05-17| 595.60
#2005-05-18| 599.39
#2005-05-19| 596.71
#2005-05-20| 594.36
#2005-05-23| 596.95
#2005-05-24| 603.06
#2005-05-25| 605.71
#2005-05-26| 607.07
#2005-05-27| 608.33
#2005-05-30| .
#2005-05-31| 602.91
#2005-06-01| 605.88
#2005-06-02| 604.39
#2005-06-03| 602.54
#2005-06-06| 602.63
#2005-06-07| 607.35
#2005-06-08| 607.79
#2005-06-09| 602.24
#2005-06-10| 596.20
#2005-06-13| 595.05
#2005-06-14| 593.76
#2005-06-15| 591.83
#2005-06-16| 585.49
#2005-06-17| 593.80
#2005-06-20| 591.56
#2005-06-21| 598.58
#2005-06-22| 596.75
#2005-06-23| 590.82
#2005-06-24| 587.64
#2005-06-27| 585.43
#2005-06-28| 584.19
#2005-06-29| 587.18
#2005-06-30| 587.95
#2005-07-01| 583.78
#2005-07-04| .
#2005-07-05| 581.61
#2005-07-06| 585.46
#2005-07-07| 580.24
#2005-07-08| 584.04
#2005-07-11| 591.16
#2005-07-12| 591.46
#2005-07-13| 591.12
#2005-07-14| 593.48
#2005-07-15| 593.27
#2005-07-18| 592.29
#2005-07-19| 586.42
#2005-07-20| 589.17
#2005-07-21| 593.89
#2005-07-22| 591.74
#2005-07-25| 593.15
#2005-07-26| 590.50
#2005-07-27| 592.67
#2005-07-28| 602.11
#2005-07-29| 607.17
#2005-08-01| 611.57
#2005-08-02| 617.73
#2005-08-03| 621.55
#2005-08-04| 621.32
#2005-08-05| 616.86
#2005-08-08| 621.78
#2005-08-09| 622.69
#2005-08-10| 625.10
#2005-08-11| 625.55
#2005-08-12| 623.62
#2005-08-15| 618.07
#2005-08-16| 617.81
#2005-08-17| 619.02
#2005-08-18| 616.38
#2005-08-19| 619.79
#2005-08-22| 619.85
#2005-08-23| 611.86
#2005-08-24| 610.38
#2005-08-25| 610.59
#2005-08-26| 607.03
#2005-08-29| 605.81
#2005-08-30| 606.58
#2005-08-31| 613.33
#2005-09-01| 624.42
#2005-09-02| 629.89
#2005-09-05| .
#2005-09-06| 631.97
#2005-09-07| 634.13
#2005-09-08| 630.68
#2005-09-09| 634.62
#2005-09-12| 629.65
#2005-09-13| 623.17
#2005-09-14| 627.69
#2005-09-15| 621.51
#2005-09-16| 621.74
#2005-09-19| 621.86
#2005-09-20| 624.54
#2005-09-21| 620.31
#2005-09-22| 617.70
#2005-09-23| 620.14
#2005-09-26| 624.67
#2005-09-27| 620.79
#2005-09-28| 620.88
#2005-09-29| 618.78
#2005-09-30| 627.80
#2005-10-03| 628.72
#2005-10-04| 633.35
#2005-10-05| 636.28
#2005-10-06| 640.23
#2005-10-07| 639.27
#2005-10-10| 635.49
#2005-10-11| 631.75
#2005-10-12| 630.88
#2005-10-13| 621.51
#2005-10-14| 630.94
#2005-10-17| 627.14
#2005-10-18| 629.51
#2005-10-19| 629.23
#2005-10-20| 627.35
#2005-10-21| 623.33
#2005-10-24| 628.13
#2005-10-25| 630.27
#2005-10-26| 628.42
#2005-10-27| 628.69
#2005-10-28| 629.14
#2005-10-31| 633.02
#2005-11-01| 632.32
#2005-11-02| 636.71
#2005-11-03| 641.74
#2005-11-04| 635.39
#2005-11-07| 641.28
#2005-11-08| 641.34
#2005-11-09| 635.22
#2005-11-10| 637.15
#2005-11-11| 643.57
#2005-11-14| 637.42
#2005-11-15| 633.68
#2005-11-16| 626.79
#2005-11-17| 630.01
#2005-11-18| 632.83
#2005-11-21| 629.88
#2005-11-22| 631.08
#2005-11-23| 638.55
#2005-11-24| .
#2005-11-25| 633.07
#2005-11-28| 630.66
#2005-11-29| 630.98
#2005-11-30| 629.60
#2005-12-01| 635.10
#2005-12-02| 641.32
#2005-12-05| 642.65
#2005-12-06| 642.92
#2005-12-07| 641.46
#2005-12-08| 648.51
#2005-12-09| 649.62
#2005-12-12| 652.15
#2005-12-13| 654.95
#2005-12-14| 656.54
#2005-12-15| 645.91
#2005-12-16| 652.66
#2005-12-19| 660.69
#2005-12-20| 655.22
#2005-12-21| 648.65
#2005-12-22| 648.08
#2005-12-23| 648.06
#2005-12-26| .
#2005-12-27| 649.59
#2005-12-28| 652.18
#2005-12-29| 653.54
#2005-12-30| 646.95
#2006-01-02| .
#2006-01-03| 658.18
#2006-01-04| 674.21
#2006-01-05| 676.01
#2006-01-06| 680.25
#2006-01-09| 676.97
#2006-01-10| 670.32
#2006-01-11| 673.10
#2006-01-12| 671.76
#2006-01-13| 675.44
#2006-01-16| .
#2006-01-17| 673.04
#2006-01-18| 669.37
#2006-01-19| 665.44
#2006-01-20| 664.80
#2006-01-23| 672.47
#2006-01-24| 671.88
#2006-01-25| 673.03
#2006-01-26| 673.71
#2006-01-27| 674.44
#2006-01-30| 667.85
#2006-01-31| 673.96
#2006-02-01| 674.85
#2006-02-02| 667.72
#2006-02-03| 667.99
#2006-02-06| 660.93
#2006-02-07| 659.65
#2006-02-08| 661.18
#2006-02-09| 666.51
#2006-02-10| 658.88
#2006-02-13| 661.18
#2006-02-14| 657.96
#2006-02-15| 657.87
#2006-02-16| 657.22
#2006-02-17| 657.86
#2006-02-20| .
#2006-02-21| 656.78
#2006-02-22| 657.74
#2006-02-23| 660.43
#2006-02-24| 655.94
#2006-02-27| 659.40
#2006-02-28| 653.77
#2006-03-01| 661.59
#2006-03-02| 661.05
#2006-03-03| 664.07
#2006-03-06| 665.31
#2006-03-07| 660.99
#2006-03-08| 671.82
#2006-03-09| 679.17
#2006-03-10| 682.35
#2006-03-13| 690.20
#2006-03-14| 693.36
#2006-03-15| 692.66
#2006-03-16| 696.57
#2006-03-17| 696.79
#2006-03-20| 695.74
#2006-03-21| 689.80
#2006-03-22| 700.76
#2006-03-23| 688.78
#2006-03-24| 693.89
#2006-03-27| 688.07
#2006-03-28| 689.41
#2006-03-29| 684.64
#2006-03-30| 695.39
#2006-03-31| 689.42
#2006-04-03| 693.60
#2006-04-04| 695.35
#2006-04-05| 697.45
#2006-04-06| 694.64
#2006-04-07| 686.09
#2006-04-10| 689.22
#2006-04-11| 685.98
#2006-04-12| 683.84
#2006-04-13| 687.32
#2006-04-14| .
#2006-04-17| 697.92
#2006-04-18| 693.60
#2006-04-19| 699.23
#2006-04-20| 699.85
#2006-04-21| 705.16
#2006-04-24| 701.60
#2006-04-25| 702.12
#2006-04-26| 702.39
#2006-04-27| 714.25
#2006-04-28| 722.36
#2006-05-01| 726.19
#2006-05-02| 730.88
#2006-05-03| 722.11
#2006-05-04| 727.20
#2006-05-05| 729.35
#2006-05-08| 727.67
#2006-05-09| 739.16
#2006-05-10| 736.30
#2006-05-11| 734.97
#2006-05-12| 734.25
#2006-05-15| 725.53
#2006-05-16| 739.03
#2006-05-17| 720.92
#2006-05-18| 720.41
#2006-05-19| 710.83
#2006-05-22| 704.44
#2006-05-23| 714.70
#2006-05-24| 701.11
#2006-05-25| 707.77
#2006-05-26| 715.60
#2006-05-29| .
#2006-05-30| 711.70
#2006-05-31| 712.47
#2006-06-01| 713.99
#2006-06-02| 724.24
#2006-06-05| 724.09
#2006-06-06| 708.16
#2006-06-07| 714.27
#2006-06-08| 693.54
#2006-06-09| 702.15
#2006-06-12| 695.02
#2006-06-13| 685.96
#2006-06-14| 691.84
#2006-06-15| 698.61
#2006-06-16| 694.80
#2006-06-19| 693.85
#2006-06-20| 699.95
#2006-06-21| 703.39
#2006-06-22| 704.55
#2006-06-23| 702.86
#2006-06-26| 701.65
#2006-06-27| 696.64
#2006-06-28| 695.71
#2006-06-29| 710.50
#2006-06-30| 730.52
#2006-07-03| 735.94
#2006-07-04| .
#2006-07-05| 724.58
#2006-07-06| 736.80
#2006-07-07| 739.45
#2006-07-10| 738.35
#2006-07-11| 736.72
#2006-07-12| 736.42
#2006-07-13| 726.92
#2006-07-14| 716.54
#2006-07-17| 710.15
#2006-07-18| 710.30
#2006-07-19| 720.55
#2006-07-20| 730.64
#2006-07-21| 733.95
#2006-07-24| 744.12
#2006-07-25| 745.53
#2006-07-26| 742.89
#2006-07-27| 738.97
#2006-07-28| 744.43
#2006-07-31| 744.28
#2006-08-01| 738.08
#2006-08-02| 739.65
#2006-08-03| 733.65
#2006-08-04| 744.02
#2006-08-07| 734.19
#2006-08-08| 732.80
#2006-08-09| 741.34
#2006-08-10| 731.38
#2006-08-11| 732.73
#2006-08-14| 737.89
#2006-08-15| 749.35
#2006-08-16| 753.29
#2006-08-17| 750.17
#2006-08-18| 745.82
#2006-08-21| 750.61
#2006-08-22| 746.57
#2006-08-23| 744.47
#2006-08-24| 749.88
#2006-08-25| 744.42
#2006-08-28| 749.03
#2006-08-29| 753.53
#2006-08-30| 762.74
#2006-08-31| 760.63
#2006-09-01| 762.61
#2006-09-04| .
#2006-09-05| 757.94
#2006-09-06| 750.41
#2006-09-07| 742.56
#2006-09-08| 739.07
#2006-09-11| 735.23
#2006-09-12| 746.01
#2006-09-13| 744.05
#2006-09-14| 742.00
#2006-09-15| 734.64
#2006-09-18| 739.85
#2006-09-19| 735.68
#2006-09-20| 743.31
#2006-09-21| 744.84
#2006-09-22| 744.70
#2006-09-25| 743.45
#2006-09-26| 746.63
#2006-09-27| 749.61
#2006-09-28| 747.61
#2006-09-29| 744.89
#2006-10-02| 751.59
#2006-10-03| 754.29
#2006-10-04| 751.48
#2006-10-05| 748.97
#2006-10-06| 740.79
#2006-10-09| 744.68
#2006-10-10| 742.83
#2006-10-11| 744.49
#2006-10-12| 744.41
#2006-10-13| 741.41
#2006-10-16| 745.44
#2006-10-17| 746.00
#2006-10-18| 750.32
#2006-10-19| 762.37
#2006-10-20| 765.41
#2006-10-23| 765.47
#2006-10-24| 762.68
#2006-10-25| 768.84
#2006-10-26| 757.61
#2006-10-27| 751.65
#2006-10-30| 749.21
#2006-10-31| 748.86
#2006-11-01| 753.26
#2006-11-02| 757.46
#2006-11-03| 753.46
#2006-11-06| 757.97
#2006-11-07| 765.35
#2006-11-08| 754.08
#2006-11-09| 749.54
#2006-11-10| 744.24
#2006-11-13| 744.58
#2006-11-14| 741.34
#2006-11-15| 744.08
#2006-11-16| 744.89
#2006-11-17| 744.25
#2006-11-20| 746.68
#2006-11-21| 745.75
#2006-11-22| 751.08
#2006-11-23| .
#2006-11-24| 751.96
#2006-11-27| 745.80
#2006-11-28| 742.48
#2006-11-29| 757.95
#2006-11-30| 756.27
#2006-12-01| 754.25
#2006-12-04| 754.37
#2006-12-05| 755.06
#2006-12-06| 755.56
#2006-12-07| 760.51
#2006-12-08| 762.19
#2006-12-11| 758.96
#2006-12-12| 766.54
#2006-12-13| 764.77
#2006-12-14| 765.34
#2006-12-15| 760.84
#2006-12-18| 762.06
#2006-12-19| 759.77
#2006-12-20| 758.65
#2006-12-21| 757.87
#2006-12-22| 757.01
#2006-12-25| .
#2006-12-26| 755.80
#2006-12-27| 760.36
#2006-12-28| 760.25
#2006-12-29| 760.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 772.92
#2007-01-04| 774.26
#2007-01-05| 770.12
#2007-01-08| 761.94
#2007-01-09| 762.13
#2007-01-10| 758.94
#2007-01-11| 767.16
#2007-01-12| 773.45
#2007-01-15| .
#2007-01-16| 780.97
#2007-01-17| 785.24
#2007-01-18| 784.91
#2007-01-19| 789.38
#2007-01-22| 781.97
#2007-01-23| 783.71
#2007-01-24| 785.61
#2007-01-25| 782.69
#2007-01-26| 770.86
#2007-01-29| 771.87
#2007-01-30| 773.63
#2007-01-31| 770.27
#2007-02-01| 782.99
#2007-02-02| 788.00
#2007-02-05| 786.02
#2007-02-06| 793.61
#2007-02-07| 792.35
#2007-02-08| 788.31
#2007-02-09| 786.09
#2007-02-12| 786.55
#2007-02-13| 789.76
#2007-02-14| 801.87
#2007-02-15| 801.07
#2007-02-16| 802.15
#2007-02-19| .
#2007-02-20| 800.73
#2007-02-21| 790.80
#2007-02-22| 784.71
#2007-02-23| 791.84
#2007-02-26| 788.78
#2007-02-27| 774.85
#2007-02-28| 768.48
#2007-03-01| 761.21
#2007-03-02| 760.54
#2007-03-05| 748.97
#2007-03-06| 762.26
#2007-03-07| 768.44
#2007-03-08| 775.20
#2007-03-09| 773.38
#2007-03-12| 775.47
#2007-03-13| 770.14
#2007-03-14| 758.05
#2007-03-15| 767.07
#2007-03-16| 770.02
#2007-03-19| 774.13
#2007-03-20| 779.56
#2007-03-21| 781.32
#2007-03-22| 789.50
#2007-03-23| 781.70
#2007-03-26| 779.33
#2007-03-27| 776.07
#2007-03-28| 771.67
#2007-03-29| 777.53
#2007-03-30| 776.58
#2007-04-02| 774.97
#2007-04-03| 779.42
#2007-04-04| 782.00
#2007-04-05| 787.48
#2007-04-06| .
#2007-04-09| 782.23
#2007-04-10| 788.56
#2007-04-11| 786.11
#2007-04-12| 789.32
#2007-04-13| 803.39
#2007-04-16| 812.73
#2007-04-17| 813.86
#2007-04-18| 817.64
#2007-04-19| 822.05
#2007-04-20| 826.17
#2007-04-23| 819.48
#2007-04-24| 818.62
#2007-04-25| 822.68
#2007-04-26| 821.11
#2007-04-27| 817.98
#2007-04-30| 816.80
#2007-05-01| 812.41
#2007-05-02| 816.84
#2007-05-03| 812.97
#2007-05-04| 822.28
#2007-05-07| 824.12
#2007-05-08| 816.00
#2007-05-09| 816.56
#2007-05-10| 808.99
#2007-05-11| 809.14
#2007-05-14| 806.29
#2007-05-15| 813.09
#2007-05-16| 810.67
#2007-05-17| 808.67
#2007-05-18| 814.79
#2007-05-21| 804.55
#2007-05-22| 800.22
#2007-05-23| 802.57
#2007-05-24| 796.59
#2007-05-25| 799.46
#2007-05-28| .
#2007-05-29| 797.21
#2007-05-30| 796.96
#2007-05-31| 797.55
#2007-06-01| 795.50
#2007-06-04| 797.21
#2007-06-05| 793.60
#2007-06-06| 785.62
#2007-06-07| 779.28
#2007-06-08| 772.45
#2007-06-11| 778.28
#2007-06-12| 774.43
#2007-06-13| 772.14
#2007-06-14| 770.77
#2007-06-15| 780.70
#2007-06-18| 777.13
#2007-06-19| 775.25
#2007-06-20| 776.30
#2007-06-21| 768.11
#2007-06-22| 767.70
#2007-06-25| 767.78
#2007-06-26| 767.00
#2007-06-27| 771.87
#2007-06-28| 776.48
#2007-06-29| 782.21
#2007-07-02| 785.80
#2007-07-03| 788.38
#2007-07-04| .
#2007-07-05| 785.28
#2007-07-06| 788.53
#2007-07-09| 786.61
#2007-07-10| 786.46
#2007-07-11| 788.53
#2007-07-12| 793.59
#2007-07-13| 794.05
#2007-07-16| 799.13
#2007-07-17| 796.69
#2007-07-18| 786.45
#2007-07-19| 797.92
#2007-07-20| 797.52
#2007-07-23| 794.98
#2007-07-24| 787.49
#2007-07-25| 782.62
#2007-07-26| 768.50
#2007-07-27| 758.88
#2007-07-30| 757.72
#2007-07-31| 771.91
#2007-08-01| 768.72
#2007-08-02| 773.40
#2007-08-03| 770.59
#2007-08-06| 774.52
#2007-08-07| 779.32
#2007-08-08| 791.41
#2007-08-09| 777.74
#2007-08-10| 758.34
#2007-08-13| 760.49
#2007-08-14| 749.54
#2007-08-15| 739.33
#2007-08-16| 719.00
#2007-08-17| 735.78
#2007-08-20| 740.38
#2007-08-21| 742.41
#2007-08-22| 748.98
#2007-08-23| 755.07
#2007-08-24| 759.70
#2007-08-27| 762.41
#2007-08-28| 751.90
#2007-08-29| 751.70
#2007-08-30| 754.31
#2007-08-31| 761.97
#2007-09-03| .
#2007-09-04| 768.79
#2007-09-05| 764.62
#2007-09-06| 769.49
#2007-09-07| 766.51
#2007-09-10| 761.76
#2007-09-11| 774.60
#2007-09-12| 780.70
#2007-09-13| 783.04
#2007-09-14| 771.86
#2007-09-17| 765.20
#2007-09-18| 767.09
#2007-09-19| 783.18
#2007-09-20| 787.34
#2007-09-21| 787.69
#2007-09-24| 788.56
#2007-09-25| 785.53
#2007-09-26| 784.98
#2007-09-27| 783.80
#2007-09-28| 785.68
#2007-10-01| 792.01
#2007-10-02| 791.64
#2007-10-03| 790.95
#2007-10-04| 794.87
#2007-10-05| 796.00
#2007-10-08| 792.92
#2007-10-09| 797.06
#2007-10-10| 801.00
#2007-10-11| 801.52
#2007-10-12| 794.26
#2007-10-15| 794.73
#2007-10-16| 782.41
#2007-10-17| 783.52
#2007-10-18| 783.44
#2007-10-19| 772.54
#2007-10-22| 760.67
#2007-10-23| 770.85
#2007-10-24| 766.36
#2007-10-25| 769.82
#2007-10-26| 770.96
#2007-10-29| 771.12
#2007-10-30| 770.45
#2007-10-31| 783.62
#2007-11-01| 776.65
#2007-11-02| 773.05
#2007-11-05| 769.98
#2007-11-06| 776.53
#2007-11-07| 778.23
#2007-11-08| 772.25
#2007-11-09| 765.95
#2007-11-12| 759.39
#2007-11-13| 770.96
#2007-11-14| 779.57
#2007-11-15| 766.61
#2007-11-16| 760.87
#2007-11-19| 749.64
#2007-11-20| 760.94
#2007-11-21| 753.82
#2007-11-22| .
#2007-11-23| 794.93
#2007-11-26| 788.17
#2007-11-27| 791.44
#2007-11-28| 796.74
#2007-11-29| 803.87
#2007-11-30| 809.25
#2007-12-03| 806.35
#2007-12-04| 807.94
#2007-12-05| 810.96
#2007-12-06| 802.02
#2007-12-07| 807.46
#2007-12-10| 810.12
#2007-12-11| 806.14
#2007-12-12| 806.43
#2007-12-13| 790.26
#2007-12-14| 785.13
#2007-12-17| 771.05
#2007-12-18| 768.14
#2007-12-19| 766.39
#2007-12-20| 765.18
#2007-12-21| 767.33
#2007-12-24| 767.95
#2007-12-25| .
#2007-12-26| 772.38
#2007-12-27| 772.28
#2007-12-28| 776.32
#2007-12-31| 772.28
#2008-01-01| .
#2008-01-02| 772.51
#2008-01-03| 767.21
#2008-01-04| 761.89
#2008-01-07| 772.33
#2008-01-08| 797.82
#2008-01-09| 808.22
#2008-01-10| 809.75
#2008-01-11| 803.47
#2008-01-14| 802.60
#2008-01-15| 781.75
#2008-01-16| 774.42
#2008-01-17| 768.24
#2008-01-18| 763.52
#2008-01-21| .
#2008-01-22| 733.93
#2008-01-23| 714.90
#2008-01-24| 732.85
#2008-01-25| 724.54
#2008-01-28| 723.56
#2008-01-29| 726.49
#2008-01-30| 720.15
#2008-01-31| 724.81
#2008-02-01| 728.88
#2008-02-04| 726.11
#2008-02-05| 705.73
#2008-02-06| 711.08
#2008-02-07| 689.94
#2008-02-08| 688.34
#2008-02-11| 687.50
#2008-02-12| 704.90
#2008-02-13| 709.84
#2008-02-14| 711.32
#2008-02-15| 708.23
#2008-02-18| .
#2008-02-19| 719.50
#2008-02-20| 707.20
#2008-02-21| 718.66
#2008-02-22| 717.98
#2008-02-25| 731.39
#2008-02-26| 738.50
#2008-02-27| 747.50
#2008-02-28| 740.97
#2008-02-29| 730.94
#2008-03-03| 727.01
#2008-03-04| 719.03
#2008-03-05| 720.86
#2008-03-06| 717.19
#2008-03-07| 716.54
#2008-03-10| 707.42
#2008-03-11| 705.15
#2008-03-12| 716.51
#2008-03-13| 711.31
#2008-03-14| 701.64
#2008-03-17| 694.80
#2008-03-18| 712.14
#2008-03-19| 704.34
#2008-03-20| 706.06
#2008-03-21| .
#2008-03-24| 702.69
#2008-03-25| 723.51
#2008-03-26| 717.40
#2008-03-27| 729.11
#2008-03-28| 726.86
#2008-03-31| 730.67
#2008-04-01| 738.47
#2008-04-02| 746.50
#2008-04-03| 742.69
#2008-04-04| 752.99
#2008-04-07| 748.73
#2008-04-08| 735.93
#2008-04-09| 728.25
#2008-04-10| 728.97
#2008-04-11| 715.79
#2008-04-14| 708.13
#2008-04-15| 704.92
#2008-04-16| 716.16
#2008-04-17| 703.72
#2008-04-18| 712.77
#2008-04-21| 722.89
#2008-04-22| 723.45
#2008-04-23| 727.68
#2008-04-24| 727.29
#2008-04-25| 735.48
#2008-04-28| 733.93
#2008-04-29| 724.90
#2008-04-30| 731.27
#2008-05-01| 725.72
#2008-05-02| 731.23
#2008-05-05| 731.37
#2008-05-06| 727.54
#2008-05-07| 722.71
#2008-05-08| 725.05
#2008-05-09| 714.96
#2008-05-12| 716.39
#2008-05-13| 717.69
#2008-05-14| 718.30
#2008-05-15| 727.30
#2008-05-16| 738.54
#2008-05-19| 747.57
#2008-05-20| 746.83
#2008-05-21| 749.29
#2008-05-22| 747.36
#2008-05-23| 740.85
#2008-05-26| .
#2008-05-27| 737.46
#2008-05-28| 737.57
#2008-05-29| 738.23
#2008-05-30| 739.98
#2008-06-02| 744.86
#2008-06-03| 745.01
#2008-06-04| 734.73
#2008-06-05| 737.85
#2008-06-06| 733.20
#2008-06-09| 727.24
#2008-06-10| 712.21
#2008-06-11| 708.84
#2008-06-12| 707.75
#2008-06-13| 704.75
#2008-06-16| 707.73
#2008-06-17| 707.41
#2008-06-18| 713.81
#2008-06-19| 714.79
#2008-06-20| 715.36
#2008-06-23| 715.10
#2008-06-24| 724.48
#2008-06-25| 729.13
#2008-06-26| 734.56
#2008-06-27| 729.12
#2008-06-30| 739.53
#2008-07-01| 732.58
#2008-07-02| 749.14
#2008-07-03| 750.82
#2008-07-04| .
#2008-07-07| 747.37
#2008-07-08| 756.01
#2008-07-09| 770.99
#2008-07-10| 768.63
#2008-07-11| 751.15
#2008-07-14| 749.59
#2008-07-15| 753.14
#2008-07-16| 743.81
#2008-07-17| 744.89
#2008-07-18| 752.73
#2008-07-21| 753.31
#2008-07-22| 763.01
#2008-07-23| 756.94
#2008-07-24| 757.37
#2008-07-25| 764.05
#2008-07-28| 755.36
#2008-07-29| 753.96
#2008-07-30| 756.54
#2008-07-31| 760.56
#2008-08-01| 756.41
#2008-08-04| 764.60
#2008-08-05| 771.13
#2008-08-06| 765.45
#2008-08-07| 757.71
#2008-08-08| 754.44
#2008-08-11| 755.89
#2008-08-12| 747.77
#2008-08-13| 743.90
#2008-08-14| 746.29
#2008-08-15| 745.05
#2008-08-18| 742.50
#2008-08-19| 734.64
#2008-08-20| 731.73
#2008-08-21| 727.90
#2008-08-22| 732.88
#2008-08-25| 730.28
#2008-08-26| 729.89
#2008-08-27| 730.12
#2008-08-28| 740.96
#2008-08-29| 742.04
#2008-09-01| .
#2008-09-02| 739.43
#2008-09-03| 726.16
#2008-09-04| 710.69
#2008-09-05| 702.28
#2008-09-08| 700.81
#2008-09-09| 701.80
#2008-09-10| 710.41
#2008-09-11| 697.65
#2008-09-12| 712.40
#2008-09-15| 703.20
#2008-09-16| 688.12
#2008-09-17| 689.88
#2008-09-18| 690.41
#2008-09-19| 701.85
#2008-09-22| 699.69
#2008-09-23| 705.70
#2008-09-24| 697.03
#2008-09-25| 713.82
#2008-09-26| 706.09
#2008-09-29| 675.90
#2008-09-30| 672.36
#2008-10-01| 680.90
#2008-10-02| 673.62
#2008-10-03| 685.43
#2008-10-06| 641.60
#2008-10-07| 654.05
#2008-10-08| 620.00
#2008-10-09| 587.47
#2008-10-10| 544.30
#2008-10-13| 595.78
#2008-10-14| 609.07
#2008-10-15| 591.82
#2008-10-16| 577.40
#2008-10-17| 622.40
#2008-10-20| 626.62
#2008-10-21| 612.30
#2008-10-22| 589.91
#2008-10-23| 595.53
#2008-10-24| 572.36
#2008-10-27| 564.46
#2008-10-28| 568.35
#2008-10-29| 607.03
#2008-10-30| 597.20
#2008-10-31| 618.61
#2008-11-03| 627.61
#2008-11-04| 640.36
#2008-11-05| 612.74
#2008-11-06| 590.52
#2008-11-07| 605.97
#2008-11-10| 610.20
#2008-11-11| 598.80
#2008-11-12| 590.87
#2008-11-13| 590.30
#2008-11-14| 603.40
#2008-11-17| 584.72
#2008-11-18| 593.99
#2008-11-19| 574.69
#2008-11-20| 547.56
#2008-11-21| 514.42
#2008-11-24| 560.24
#2008-11-25| 556.34
#2008-11-26| 548.63
#2008-11-27| .
#2008-11-28| 566.09
#2008-12-01| 548.10
#2008-12-02| 553.33
#2008-12-03| 566.97
#2008-12-04| 563.47
#2008-12-05| 555.93
#2008-12-08| 584.57
#2008-12-09| 580.27
#2008-12-10| 574.45
#2008-12-11| 576.94
#2008-12-12| 580.87
#2008-12-15| 581.34
#2008-12-16| 590.93
#2008-12-17| 610.87
#2008-12-18| 621.82
#2008-12-19| 601.62
#2008-12-22| 600.62
#2008-12-23| 596.41
#2008-12-24| 596.67
#2008-12-25| .
#2008-12-26| 598.44
#2008-12-29| 614.39
#2008-12-30| 614.71
#2008-12-31| 610.72
#2009-01-01| .
#2009-01-02| 615.18
#2009-01-05| 610.15
#2009-01-06| 612.03
#2009-01-07| 626.15
#2009-01-08| 628.62
#2009-01-09| 622.72
#2009-01-12| 610.30
#2009-01-13| 603.98
#2009-01-14| 597.74
#2009-01-15| 593.72
#2009-01-16| 601.93
#2009-01-19| .
#2009-01-20| 591.43
#2009-01-21| 576.40
#2009-01-22| 575.85
#2009-01-23| 570.53
#2009-01-26| 590.05
#2009-01-27| 586.21
#2009-01-28| 579.75
#2009-01-29| 564.06
#2009-01-30| 565.14
#2009-02-02| 560.37
#2009-02-03| 575.59
#2009-02-04| 568.45
#2009-02-05| 567.68
#2009-02-06| 563.49
#2009-02-09| 570.82
#2009-02-10| 567.95
#2009-02-11| 566.49
#2009-02-12| 563.30
#2009-02-13| 568.05
#2009-02-16| .
#2009-02-17| 546.57
#2009-02-18| 546.94
#2009-02-19| 544.85
#2009-02-20| 533.14
#2009-02-23| 539.56
#2009-02-24| 528.73
#2009-02-25| 518.78
#2009-02-26| 515.46
#2009-02-27| 502.86
#2009-03-02| 482.86
#2009-03-03| 477.23
#2009-03-04| 479.91
#2009-03-05| 481.18
#2009-03-06| 476.96
#2009-03-09| 476.69
#2009-03-10| 489.51
#2009-03-11| 486.49
#2009-03-12| 491.24
#2009-03-13| 499.25
#2009-03-16| 515.94
#2009-03-17| 513.02
#2009-03-18| 514.20
#2009-03-19| 524.37
#2009-03-20| 520.75
#2009-03-23| 523.42
#2009-03-24| 526.44
#2009-03-25| 531.64
#2009-03-26| 533.39
#2009-03-27| 521.96
#2009-03-30| 516.43
#2009-03-31| 537.61
#2009-04-01| 535.81
#2009-04-02| 553.33
#2009-04-03| 533.16
#2009-04-06| 530.01
#2009-04-07| 527.55
#2009-04-08| 523.86
#2009-04-09| 522.30
#2009-04-10| .
#2009-04-13| 527.60
#2009-04-14| 521.23
#2009-04-15| 524.19
#2009-04-16| 531.87
#2009-04-17| 528.47
#2009-04-20| 519.02
#2009-04-21| 523.40
#2009-04-22| 512.35
#2009-04-23| 510.19
#2009-04-24| 527.71
#2009-04-27| 536.57
#2009-04-28| 532.84
#2009-04-29| 542.51
#2009-04-30| 544.50
#2009-05-01| 542.59
#2009-05-04| 547.14
#2009-05-05| 543.43
#2009-05-06| 548.65
#2009-05-07| 548.15
#2009-05-08| 551.84
#2009-05-11| 555.35
#2009-05-12| 565.66
#2009-05-13| 572.84
#2009-05-14| 573.65
#2009-05-15| 571.87
#2009-05-18| 572.67
#2009-05-19| 578.18
#2009-05-20| 588.25
#2009-05-21| 585.90
#2009-05-22| 588.68
#2009-05-25| .
#2009-05-26| 594.89
#2009-05-27| 590.22
#2009-05-28| 586.19
#2009-05-29| 593.70
#2009-06-01| 599.61
#2009-06-02| 599.12
#2009-06-03| 591.52
#2009-06-04| 595.98
#2009-06-05| 587.70
#2009-06-08| 584.43
#2009-06-09| 591.26
#2009-06-10| 591.53
#2009-06-11| 602.82
#2009-06-12| 616.91
#2009-06-15| 602.70
#2009-06-16| 605.51
#2009-06-17| 605.92
#2009-06-18| 612.24
#2009-06-19| 616.26
#2009-06-22| 604.60
#2009-06-23| 612.47
#2009-06-24| 613.65
#2009-06-25| 597.21
#2009-06-26| 598.35
#2009-06-29| 602.64
#2009-06-30| 598.67
#2009-07-01| 612.80
#2009-07-02| 598.32
#2009-07-03| .
#2009-07-06| 598.70
#2009-07-07| 597.57
#2009-07-08| 596.03
#2009-07-09| 598.52
#2009-07-10| 587.50
#2009-07-13| 592.20
#2009-07-14| 595.49
#2009-07-15| 606.89
#2009-07-16| 616.57
#2009-07-17| 617.06
#2009-07-20| 628.73
#2009-07-21| 636.01
#2009-07-22| 639.39
#2009-07-23| 648.36
#2009-07-24| 645.32
#2009-07-27| 648.11
#2009-07-28| 652.97
#2009-07-29| 649.80
#2009-07-30| 655.97
#2009-07-31| 658.30
#2009-08-03| 668.20
#2009-08-04| 666.33
#2009-08-05| 665.47
#2009-08-06| 661.00
#2009-08-07| 660.99
#2009-08-10| 656.87
#2009-08-11| 654.12
#2009-08-12| 662.78
#2009-08-13| 662.86
#2009-08-14| 658.09
#2009-08-17| 648.22
#2009-08-18| 653.35
#2009-08-19| 660.27
#2009-08-20| 663.80
#2009-08-21| 674.33
#2009-08-24| 672.63
#2009-08-25| 676.11
#2009-08-26| 671.57
#2009-08-27| 672.66
#2009-08-28| 679.56
#2009-08-31| 676.51
#2009-09-01| 672.24
#2009-09-02| 667.97
#2009-09-03| 662.14
#2009-09-04| 664.36
#2009-09-07| .
#2009-09-08| 681.53
#2009-09-09| 685.35
#2009-09-10| 686.86
#2009-09-11| 690.99
#2009-09-14| 692.25
#2009-09-15| 687.51
#2009-09-16| 697.06
#2009-09-17| 701.52
#2009-09-18| 703.07
#2009-09-21| 703.41
#2009-09-22| 715.03
#2009-09-23| 712.64
#2009-09-24| 698.46
#2009-09-25| 700.45
#2009-09-28| 706.21
#2009-09-29| 703.22
#2009-09-30| 703.04
#2009-10-01| 696.29
#2009-10-02| 692.40
#2009-10-05| 695.07
#2009-10-06| 703.80
#2009-10-07| 699.37
#2009-10-08| 708.42
#2009-10-09| 706.32
#2009-10-12| 717.57
#2009-10-13| 711.45
#2009-10-14| 722.28
#2009-10-15| 726.71
#2009-10-16| 715.85
#2009-10-19| 729.69
#2009-10-20| 726.61
#2009-10-21| 729.63
#2009-10-22| 724.18
#2009-10-23| 718.28
#2009-10-26| 711.35
#2009-10-27| 718.97
#2009-10-28| 715.20
#2009-10-29| 714.87
#2009-10-30| 709.08
#2009-11-02| 707.22
#2009-11-03| 698.53
#2009-11-04| 709.74
#2009-11-05| 712.80
#2009-11-06| 710.66
#2009-11-09| 727.07
#2009-11-10| 727.47
#2009-11-11| 727.24
#2009-11-12| 725.37
#2009-11-13| 728.41
#2009-11-16| 737.95
#2009-11-17| 728.21
#2009-11-18| 732.81
#2009-11-19| 721.18
#2009-11-20| 721.36
#2009-11-23| 740.30
#2009-11-24| 737.84
#2009-11-25| 749.65
#2009-11-26| .
#2009-11-27| 738.76
#2009-11-30| 732.64
#2009-12-01| 749.59
#2009-12-02| 752.82
#2009-12-03| 752.66
#2009-12-04| 754.05
#2009-12-07| 747.04
#2009-12-08| 738.95
#2009-12-09| 734.31
#2009-12-10| 737.46
#2009-12-11| 734.65
#2009-12-14| 740.39
#2009-12-15| 737.07
#2009-12-16| 748.16
#2009-12-17| 733.74
#2009-12-18| 735.39
#2009-12-21| 737.38
#2009-12-22| 741.64
#2009-12-23| 746.56
#2009-12-24| 747.30
#2009-12-25| .
#2009-12-28| 749.31
#2009-12-29| 752.90
#2009-12-30| 742.47
#2009-12-31| 746.46
#2010-01-01| .
#2010-01-04| 759.03
#2010-01-05| 745.80
#2010-01-06| 744.52
#2010-01-07| 741.86
#2010-01-08| 740.71
#2010-01-11| 756.62
#2010-01-12| 753.04
#2010-01-13| 756.31
#2010-01-14| 766.49
#2010-01-15| 757.51
#2010-01-18| .
#2010-01-19| 768.10
#2010-01-20| 757.89
#2010-01-21| 753.02
#2010-01-22| 750.59
#2010-01-25| 744.31
#2010-01-26| 750.25
#2010-01-27| 747.20
#2010-01-28| 733.57
#2010-01-29| 730.43
#2010-02-01| 729.82
#2010-02-02| 736.24
#2010-02-03| 736.37
#2010-02-04| 723.12
#2010-02-05| 702.92
#2010-02-08| 713.62
#2010-02-09| 713.76
#2010-02-10| 710.09
#2010-02-11| 715.69
#2010-02-12| 717.87
#2010-02-15| .
#2010-02-16| 726.28
#2010-02-17| 729.55
#2010-02-18| 732.16
#2010-02-19| 730.86
#2010-02-22| 726.96
#2010-02-23| 721.58
#2010-02-24| 725.06
#2010-02-25| 714.79
#2010-02-26| 726.96
#2010-03-01| 726.62
#2010-03-02| 736.86
#2010-03-03| 743.79
#2010-03-04| 740.84
#2010-03-05| 745.09
#2010-03-08| 745.50
#2010-03-09| 744.93
#2010-03-10| 746.26
#2010-03-11| 744.58
#2010-03-12| 743.86
#2010-03-15| 741.65
#2010-03-16| 750.54
#2010-03-17| 747.81
#2010-03-18| 748.47
#2010-03-19| 748.06
#2010-03-22| 750.29
#2010-03-23| 749.41
#2010-03-24| 744.36
#2010-03-25| 745.57
#2010-03-26| 739.53
#2010-03-29| 741.16
#2010-03-30| 737.70
#2010-03-31| 744.50
#2010-04-01| 746.57
#2010-04-02| .
#2010-04-05| 742.33
#2010-04-06| 733.55
#2010-04-07| 735.25
#2010-04-08| 736.46
#2010-04-09| 745.29
#2010-04-12| 750.92
#2010-04-13| 749.27
#2010-04-14| 751.74
#2010-04-15| 756.46
#2010-04-16| 749.77
#2010-04-19| 745.95
#2010-04-20| 751.00
#2010-04-21| 745.26
#2010-04-22| 731.71
#2010-04-23| 733.35
#2010-04-26| 735.79
#2010-04-27| 720.27
#2010-04-28| 709.62
#2010-04-29| 717.91
#2010-04-30| 718.08
#2010-05-03| 711.28
#2010-05-04| 700.61
#2010-05-05| 689.17
#2010-05-06| 681.82
#2010-05-07| 654.89
#2010-05-10| 685.74
#2010-05-11| 680.00
#2010-05-12| 685.36
#2010-05-13| 682.06
#2010-05-14| 663.47
#2010-05-17| 660.47
#2010-05-18| 662.68
#2010-05-19| 651.56
#2010-05-20| 640.42
#2010-05-21| 636.22
#2010-05-24| 632.75
#2010-05-25| 619.10
#2010-05-26| 628.36
#2010-05-27| 641.66
#2010-05-28| 649.45
#2010-05-31| .
#2010-06-01| 654.21
#2010-06-02| 657.45
#2010-06-03| 667.67
#2010-06-04| 652.95
#2010-06-07| 643.42
#2010-06-08| 639.45
#2010-06-09| 652.64
#2010-06-10| 661.39
#2010-06-11| 664.29
#2010-06-14| 676.56
#2010-06-15| 681.55
#2010-06-16| 686.23
#2010-06-17| 686.83
#2010-06-18| 682.06
#2010-06-21| 684.07
#2010-06-22| 682.54
#2010-06-23| 674.55
#2010-06-24| 676.17
#2010-06-25| 672.33
#2010-06-28| 679.89
#2010-06-29| 662.55
#2010-06-30| 672.74
#2010-07-01| 665.51
#2010-07-02| 666.15
#2010-07-05| .
#2010-07-06| 675.18
#2010-07-07| 675.30
#2010-07-08| 683.02
#2010-07-09| 685.58
#2010-07-12| 687.10
#2010-07-13| 697.63
#2010-07-14| 704.10
#2010-07-15| 712.15
#2010-07-16| 698.52
#2010-07-19| 695.12
#2010-07-20| 687.50
#2010-07-21| 679.77
#2010-07-22| 690.53
#2010-07-23| 678.76
#2010-07-26| 679.24
#2010-07-27| 678.94
#2010-07-28| 683.28
#2010-07-29| 685.56
#2010-07-30| 679.40
#2010-08-02| 697.84
#2010-08-03| 704.81
#2010-08-04| 700.04
#2010-08-05| 704.50
#2010-08-06| 707.80
#2010-08-09| 714.10
#2010-08-10| 711.48
#2010-08-11| 696.55
#2010-08-12| 698.85
#2010-08-13| 699.48
#2010-08-16| 704.83
#2010-08-17| 706.43
#2010-08-18| 708.62
#2010-08-19| 703.21
#2010-08-20| 693.77
#2010-08-23| 696.37
#2010-08-24| 687.94
#2010-08-25| 685.07
#2010-08-26| 691.78
#2010-08-27| 696.11
#2010-08-30| 700.00
#2010-08-31| 699.34
#2010-09-01| 715.59
#2010-09-02| 714.58
#2010-09-03| 719.92
#2010-09-06| .
#2010-09-07| 718.39
#2010-09-08| 724.99
#2010-09-09| 729.56
#2010-09-10| 730.30
#2010-09-13| 738.46
#2010-09-14| 745.74
#2010-09-15| 744.87
#2010-09-16| 740.35
#2010-09-17| 739.34
#2010-09-20| 746.51
#2010-09-21| 744.83
#2010-09-22| 750.30
#2010-09-23| 747.37
#2010-09-24| 755.73
#2010-09-27| 751.44
#2010-09-28| 754.48
#2010-09-29| 752.61
#2010-09-30| 752.77
#2010-10-01| 753.47
#2010-10-04| 748.41
#2010-10-05| 762.90
#2010-10-06| 765.74
#2010-10-07| 771.50
#2010-10-08| 773.85
#2010-10-11| 774.56
#2010-10-12| 772.55
#2010-10-13| 785.00
#2010-10-14| 788.49
#2010-10-15| 788.57
#2010-10-18| 788.72
#2010-10-19| 771.60
#2010-10-20| 786.39
#2010-10-21| 781.46
#2010-10-22| 772.95
#2010-10-25| 778.46
#2010-10-26| 769.26
#2010-10-27| 765.75
#2010-10-28| 770.47
#2010-10-29| 771.02
#2010-11-01| 770.42
#2010-11-02| 778.20
#2010-11-03| 772.99
#2010-11-04| 786.14
#2010-11-05| 784.78
#2010-11-08| 778.50
#2010-11-09| 777.21
#2010-11-10| 766.61
#2010-11-11| 764.20
#2010-11-12| 761.51
#2010-11-15| 759.60
#2010-11-16| 751.32
#2010-11-17| 758.22
#2010-11-18| 768.56
#2010-11-19| 765.77
#2010-11-22| 761.89
#2010-11-23| 744.38
#2010-11-24| 746.34
#2010-11-25| .
#2010-11-26| 743.19
#2010-11-29| 725.99
#2010-11-30| 721.68
#2010-12-01| 730.57
#2010-12-02| 739.45
#2010-12-03| 746.06
#2010-12-06| 741.37
#2010-12-07| 748.37
#2010-12-08| 749.61
#2010-12-09| 749.56
#2010-12-10| 753.07
#2010-12-13| 760.67
#2010-12-14| 765.97
#2010-12-15| 771.69
#2010-12-16| 765.94
#2010-12-17| 755.90
#2010-12-20| 756.25
#2010-12-21| 759.15
#2010-12-22| 758.78
#2010-12-23| 760.97
#2010-12-24| .
#2010-12-27| 760.86
#2010-12-28| 765.67
#2010-12-29| 765.86
#2010-12-30| 763.94
#2010-12-31| 766.84
#2011-01-03| 766.61
#2011-01-04| 770.11
#2011-01-05| 760.96
#2011-01-06| 760.98
#2011-01-07| 755.81
#2011-01-10| 749.35
#2011-01-11| 751.95
#2011-01-12| 764.75
#2011-01-13| 769.64
#2011-01-14| 767.84
#2011-01-17| .
#2011-01-18| 775.05
#2011-01-19| 773.73
#2011-01-20| 756.51
#2011-01-21| 765.71
#2011-01-24| 778.64
#2011-01-25| 777.29
#2011-01-26| 785.78
#2011-01-27| 781.26
#2011-01-28| 770.70
#2011-01-31| 771.91
#2011-02-01| 782.47
#2011-02-02| 781.71
#2011-02-03| 777.37
#2011-02-04| 772.13
#2011-02-07| 777.98
#2011-02-08| 783.10
#2011-02-09| 782.10
#2011-02-10| 778.35
#2011-02-11| 777.78
#2011-02-14| 777.87
#2011-02-15| 781.42
#2011-02-16| 783.85
#2011-02-17| 790.50
#2011-02-18| 794.86
#2011-02-21| .
#2011-02-22| 786.89
#2011-02-23| 790.32
#2011-02-24| 787.16
#2011-02-25| 790.99
#2011-02-28| 802.13
#2011-03-01| 805.18
#2011-03-02| 804.10
#2011-03-03| 809.16
#2011-03-04| 810.77
#2011-03-07| 807.10
#2011-03-08| 800.92
#2011-03-09| 800.77
#2011-03-10| 795.31
#2011-03-11| 791.62
#2011-03-14| 788.04
#2011-03-15| 769.93
#2011-03-16| 756.90
#2011-03-17| 770.60
#2011-03-18| 774.29
#2011-03-21| 783.19
#2011-03-22| 787.16
#2011-03-23| 784.47
#2011-03-24| 792.00
#2011-03-25| 793.29
#2011-03-28| 790.32
#2011-03-29| 787.78
#2011-03-30| 796.07
#2011-03-31| 796.30
#2011-04-01| 799.27
#2011-04-04| 807.04
#2011-04-05| 811.79
#2011-04-06| 817.92
#2011-04-07| 817.49
#2011-04-08| 823.98
#2011-04-11| 827.13
#2011-04-12| 826.15
#2011-04-13| 831.12
#2011-04-14| 829.53
#2011-04-15| 834.98
#2011-04-18| 817.74
#2011-04-19| 828.91
#2011-04-20| 853.37
#2011-04-21| 856.83
#2011-04-22| .
#2011-04-25| 855.24
#2011-04-26| 858.03
#2011-04-27| 860.33
#2011-04-28| 872.63
#2011-04-29| 878.47
#2011-05-02| 885.62
#2011-05-03| 884.99
#2011-05-04| 888.05
#2011-05-05| 877.80
#2011-05-06| 885.05
#2011-05-09| 873.73
#2011-05-10| 879.52
#2011-05-11| 884.79
#2011-05-12| 883.88
#2011-05-13| 889.39
#2011-05-16| 893.35
#2011-05-17| 877.42
#2011-05-18| 887.02
#2011-05-19| 892.15
#2011-05-20| 888.41
#2011-05-23| 870.71
#2011-05-24| 878.57
#2011-05-25| 882.59
#2011-05-26| 887.00
#2011-05-27| 899.91
#2011-05-30| .
#2011-05-31| 912.93
#2011-06-01| 911.17
#2011-06-02| 902.16
#2011-06-03| 903.44
#2011-06-06| 903.76
#2011-06-07| 905.39
#2011-06-08| 893.78
#2011-06-09| 891.70
#2011-06-10| 872.98
#2011-06-13| 878.37
#2011-06-14| 887.08
#2011-06-15| 872.33
#2011-06-16| 858.51
#2011-06-17| 864.02
#2011-06-20| 862.18
#2011-06-21| 867.26
#2011-06-22| 867.79
#2011-06-23| 850.21
#2011-06-24| 854.56
#2011-06-27| 859.80
#2011-06-28| 866.55
#2011-06-29| 878.68
#2011-06-30| 889.55
#2011-07-01| 889.27
#2011-07-04| .
#2011-07-05| 894.15
#2011-07-06| 891.08
#2011-07-07| 893.64
#2011-07-08| 893.35
#2011-07-11| 877.90
#2011-07-12| 875.88
#2011-07-13| 889.06
#2011-07-14| 884.17
#2011-07-15| 888.64
#2011-07-18| 875.97
#2011-07-19| 888.84
#2011-07-20| 893.57
#2011-07-21| 904.15
#2011-07-22| 905.31
#2011-07-25| 914.23
#2011-07-26| 917.84
#2011-07-27| 907.97
#2011-07-28| 905.90
#2011-07-29| 901.84
#2011-08-01| 892.62
#2011-08-02| 876.82
#2011-08-03| 869.28
#2011-08-04| 841.55
#2011-08-05| 822.70
#2011-08-08| 793.81
#2011-08-09| 807.65
#2011-08-10| 781.41
#2011-08-11| 793.24
#2011-08-12| 815.93
#2011-08-15| 828.61
#2011-08-16| 829.23
#2011-08-17| 841.00
#2011-08-18| 812.94
#2011-08-19| 808.82
#2011-08-22| 822.37
#2011-08-23| 831.40
#2011-08-24| 838.46
#2011-08-25| 822.62
#2011-08-26| 819.18
#2011-08-29| 830.16
#2011-08-30| 829.68
#2011-08-31| 850.56
#2011-09-01| 857.16
#2011-09-02| 840.42
#2011-09-05| .
#2011-09-06| 805.45
#2011-09-07| 822.47
#2011-09-08| 821.85
#2011-09-09| 796.85
#2011-09-12| 773.80
#2011-09-13| 778.58
#2011-09-14| 785.25
#2011-09-15| 800.13
#2011-09-16| 800.09
#2011-09-19| 782.64
#2011-09-20| 802.64
#2011-09-21| 793.95
#2011-09-22| 762.94
#2011-09-23| 766.58
#2011-09-26| 779.29
#2011-09-27| 806.37
#2011-09-28| 802.87
#2011-09-29| 808.95
#2011-09-30| 796.33
#2011-10-03| 786.33
#2011-10-04| 773.16
#2011-10-05| 780.14
#2011-10-06| 791.80
#2011-10-07| 803.00
#2011-10-10| 819.34
#2011-10-11| 814.83
#2011-10-12| 824.02
#2011-10-13| 811.52
#2011-10-14| 823.96
#2011-10-17| 812.89
#2011-10-18| 808.46
#2011-10-19| 815.12
#2011-10-20| 812.15
#2011-10-21| 834.53
#2011-10-24| 834.08
#2011-10-25| 824.50
#2011-10-26| 825.42
#2011-10-27| 849.35
#2011-10-28| 857.21
#2011-10-31| 842.38
#2011-11-01| 811.49
#2011-11-02| 817.72
#2011-11-03| 826.52
#2011-11-04| 825.73
#2011-11-07| 817.40
#2011-11-08| 824.10
#2011-11-09| 807.67
#2011-11-10| 803.61
#2011-11-11| 822.75
#2011-11-14| 816.16
#2011-11-15| 813.00
#2011-11-16| 815.35
#2011-11-17| 810.43
#2011-11-18| 805.43
#2011-11-21| 785.09
#2011-11-22| 781.80
#2011-11-23| 773.72
#2011-11-24| .
#2011-11-25| 765.05
#2011-11-28| 786.96
#2011-11-29| 791.56
#2011-11-30| 819.61
#2011-12-01| 820.37
#2011-12-02| 818.85
#2011-12-05| 817.74
#2011-12-06| 819.60
#2011-12-07| 823.88
#2011-12-08| 823.94
#2011-12-09| 829.55
#2011-12-12| 818.89
#2011-12-13| 820.96
#2011-12-14| 805.92
#2011-12-15| 823.79
#2011-12-16| 822.71
#2011-12-19| 827.09
#2011-12-20| 835.42
#2011-12-21| 829.11
#2011-12-22| 832.66
#2011-12-23| 839.12
#2011-12-26| .
#2011-12-27| 841.24
#2011-12-28| 836.01
#2011-12-29| 838.33
#2011-12-30| 849.06
#2012-01-02| .
#2012-01-03| 864.77
#2012-01-04| 853.53
#2012-01-05| 845.43
#2012-01-06| 846.71
#2012-01-09| 841.40
#2012-01-10| 845.06
#2012-01-11| 838.21
#2012-01-12| 842.34
#2012-01-13| 830.93
#2012-01-16| .
#2012-01-17| 846.30
#2012-01-18| 854.82
#2012-01-19| 857.17
#2012-01-20| 847.60
#2012-01-23| 853.09
#2012-01-24| 850.81
#2012-01-25| 842.34
#2012-01-26| 857.03
#2012-01-27| 845.59
#2012-01-30| 844.65
#2012-01-31| 846.15
#2012-02-01| 857.80
#2012-02-02| 853.45
#2012-02-03| 860.79
#2012-02-06| 860.64
#2012-02-07| 873.42
#2012-02-08| 869.71
#2012-02-09| 874.44
#2012-02-10| 867.21
#2012-02-13| 879.01
#2012-02-14| 871.80
#2012-02-15| 875.54
#2012-02-16| 871.43
#2012-02-17| 875.08
#2012-02-20| .
#2012-02-21| 880.29
#2012-02-22| 873.95
#2012-02-23| 882.72
#2012-02-24| 887.60
#2012-02-27| 882.79
#2012-02-28| 883.29
#2012-02-29| 877.09
#2012-03-01| 881.07
#2012-03-02| 873.28
#2012-03-05| 880.53
#2012-03-06| 861.00
#2012-03-07| 865.35
#2012-03-08| 882.18
#2012-03-09| 882.23
#2012-03-12| 883.37
#2012-03-13| 890.48
#2012-03-14| 883.55
#2012-03-15| 885.66
#2012-03-16| 892.50
#2012-03-19| 899.12
#2012-03-20| 897.56
#2012-03-21| 896.69
#2012-03-22| 892.25
#2012-03-23| 891.17
#2012-03-26| 901.87
#2012-03-27| 898.69
#2012-03-28| 897.88
#2012-03-29| 887.86
#2012-03-30| 892.85
#2012-04-02| 912.44
#2012-04-03| 912.96
#2012-04-04| 888.36
#2012-04-05| 883.18
#2012-04-06| .
#2012-04-09| 884.09
#2012-04-10| 875.28
#2012-04-11| 875.13
#2012-04-12| 886.30
#2012-04-13| 875.29
#2012-04-16| 883.86
#2012-04-17| 898.38
#2012-04-18| 899.15
#2012-04-19| 903.35
#2012-04-20| 917.03
#2012-04-23| 900.09
#2012-04-24| 907.38
#2012-04-25| 903.97
#2012-04-26| 905.01
#2012-04-27| 907.87
#2012-04-30| 909.57
#2012-05-01| 910.39
#2012-05-02| 906.41
#2012-05-03| 912.66
#2012-05-04| 904.62
#2012-05-07| 896.80
#2012-05-08| 887.78
#2012-05-09| 881.29
#2012-05-10| 882.47
#2012-05-11| 889.92
#2012-05-14| 874.13
#2012-05-15| 867.63
#2012-05-16| 863.71
#2012-05-17| 858.38
#2012-05-18| 852.99
#2012-05-21| 859.18
#2012-05-22| 867.17
#2012-05-23| 843.05
#2012-05-24| 849.09
#2012-05-25| 852.17
#2012-05-28| .
#2012-05-29| 857.63
#2012-05-30| 841.82
#2012-05-31| 839.77
#2012-06-01| 825.30
#2012-06-04| 828.47
#2012-06-05| 828.06
#2012-06-06| 842.61
#2012-06-07| 851.08
#2012-06-08| 847.03
#2012-06-11| 852.27
#2012-06-12| 856.33
#2012-06-13| 868.41
#2012-06-14| 867.86
#2012-06-15| 867.97
#2012-06-18| 872.51
#2012-06-19| 893.68
#2012-06-20| 892.62
#2012-06-21| 890.89
#2012-06-22| 885.92
#2012-06-25| 874.28
#2012-06-26| 877.55
#2012-06-27| 881.30
#2012-06-28| 875.94
#2012-06-29| 902.68
#2012-07-02| 905.79
#2012-07-03| 914.40
#2012-07-04| .
#2012-07-05| 901.88
#2012-07-06| 897.25
#2012-07-09| 898.41
#2012-07-10| 895.11
#2012-07-11| 897.06
#2012-07-12| 886.00
#2012-07-13| 895.78
#2012-07-16| 900.29
#2012-07-17| 899.65
#2012-07-18| 914.61
#2012-07-19| 923.98
#2012-07-20| 912.83
#2012-07-23| 895.22
#2012-07-24| 890.74
#2012-07-25| 891.81
#2012-07-26| 915.13
#2012-07-27| 927.71
#2012-07-30| 925.92
#2012-07-31| 933.89
#2012-08-01| 933.43
#2012-08-02| 923.00
#2012-08-03| 943.54
#2012-08-06| 945.49
#2012-08-07| 946.87
#2012-08-08| 942.83
#2012-08-09| 941.65
#2012-08-10| 940.60
#2012-08-13| 941.89
#2012-08-14| 949.21
#2012-08-15| 951.82
#2012-08-16| 955.40
#2012-08-17| 943.89
#2012-08-20| 945.72
#2012-08-21| 953.10
#2012-08-22| 942.05
#2012-08-23| 946.21
#2012-08-24| 948.20
#2012-08-27| 949.50
#2012-08-28| 945.76
#2012-08-29| 942.42
#2012-08-30| 938.52
#2012-08-31| 945.98
#2012-09-03| .
#2012-09-04| 937.46
#2012-09-05| 948.35
#2012-09-06| 963.78
#2012-09-07| 965.15
#2012-09-10| 957.36
#2012-09-11| 967.19
#2012-09-12| 964.05
#2012-09-13| 968.38
#2012-09-14| 978.49
#2012-09-17| 978.00
#2012-09-18| 976.30
#2012-09-19| 983.27
#2012-09-20| 978.32
#2012-09-21| 989.57
#2012-09-24| 987.02
#2012-09-25| 993.28
#2012-09-26| 976.99
#2012-09-27| 984.15
#2012-09-28| 975.38
#2012-10-01| 996.65
#2012-10-02| 996.79
#2012-10-03| 994.09
#2012-10-04|1003.90
#2012-10-05|1015.27
#2012-10-08|1004.74
#2012-10-09| 995.03
#2012-10-10| 988.50
#2012-10-11| 991.54
#2012-10-12| 992.74
#2012-10-15|1000.17
#2012-10-16|1019.32
#2012-10-17|1023.65
#2012-10-18|1028.00
#2012-10-19|1022.62
#2012-10-22|1019.29
#2012-10-23| 992.14
#2012-10-24| 990.92
#2012-10-25| 992.05
#2012-10-26| 992.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.65
#2012-11-01| 989.33
#2012-11-02| 987.33
#2012-11-05| 977.72
#2012-11-06| 977.38
#2012-11-07| 963.25
#2012-11-08| 960.60
#2012-11-09| 971.07
#2012-11-12| 966.63
#2012-11-13| 970.52
#2012-11-14| 966.19
#2012-11-15| 956.51
#2012-11-16| 943.16
#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|1028.52
#2012-12-13|1028.04
#2012-12-14|1028.77
#2012-12-17|1028.68
#2012-12-18|1036.02
#2012-12-19|1038.46
#2012-12-20|1034.91
#2012-12-21|1033.05
#2012-12-24|1033.69
#2012-12-25|1033.69
#2012-12-26|1035.64
#2012-12-27|1034.43
#2012-12-28|1027.48
#2012-12-31|1027.50
#2013-01-01|1027.50
#2013-01-02|1039.92
#2013-01-03|1041.26
#2013-01-04|1045.41
#2013-01-07|1044.47
#2013-01-08|1050.37
#2013-01-09|1051.45
#2013-01-10|1059.12
#2013-01-11|1069.41
#2013-01-14|1066.39
#2013-01-15|1063.48
#2013-01-16|1065.14
#2013-01-17|1079.63
#2013-01-18|1064.34
#2013-01-21|1068.12
#2013-01-22|1062.99
#2013-01-23|1085.36
#2013-01-24|1092.91
#2013-01-25|1101.31
#2013-01-28|1097.12
#2013-01-29|1097.30
#2013-01-30|1104.03
#2013-01-31|1103.61
#2013-02-01|1119.79
#2013-02-04|1104.27
#2013-02-05|1111.44
#2013-02-06|1107.14
#2013-02-07|1083.56
#2013-02-08|1097.52
#2013-02-11|1086.05
#2013-02-12|1094.57
#2013-02-13|1096.67
#2013-02-14|1087.83
#2013-02-15|1091.34
#2013-02-18|1090.40
#2013-02-19|1098.73
#2013-02-20|1102.74
#2013-02-21|1077.33
#2013-02-22|1088.86
#2013-02-25|1094.46
#2013-02-26|1079.86
#2013-02-27|1085.87
#2013-02-28|1095.61
#2013-03-01|1091.87
#2013-03-04|1099.18
#2013-03-05|1112.43
#2013-03-06|1113.84
#2013-03-07|1118.76
#2013-03-08|1115.71
#2013-03-11| .
#2013-03-12|1123.86
#2013-03-13|1115.67
#2013-03-14|1127.44
#2013-03-15|1138.12
#2013-03-18|1126.20
#2013-03-19|1128.63
#2013-03-20|1140.79
#2013-03-21|1135.73
#2013-03-22|1143.66
#2013-03-25|1140.10
#2013-03-26|1143.55
#2013-03-27|1136.34
#2013-03-28|1149.66
#2013-03-29| .
#2013-04-01|1150.23
#2013-04-02|1162.64
#2013-04-03|1162.17
#2013-04-04|1150.92
#2013-04-05|1147.34
#2013-04-08|1158.27
#2013-04-09|1159.11
#2013-04-10|1174.04
#2013-04-11|1186.81
#2013-04-12|1180.92
#2013-04-15|1201.02
#2013-04-16|1190.17
#2013-04-17|1164.98
#2013-04-18|1180.07
#2013-04-19|1181.81
#2013-04-22|1180.32
#2013-04-23|1197.83
#2013-04-24|1199.27
#2013-04-25|1200.30
#2013-04-26|1201.23
#2013-04-29|1213.90
#2013-04-30|1216.02
#2013-05-01|1215.16
#2013-05-02|1205.97
#2013-05-03|1211.67
#2013-05-06|1205.95
#2013-05-07|1206.60
#2013-05-08|1228.61
#2013-05-09|1223.12
#2013-05-10|1225.07
#2013-05-13|1226.82
#2013-05-14|1230.03
#2013-05-15|1232.59
#2013-05-16|1232.69
#2013-05-17|1218.69
#2013-05-20|1224.70
#2013-05-21|1231.86
#2013-05-22|1246.37
#2013-05-23|1226.43
#2013-05-24|1234.47
#2013-05-27|1235.49
#2013-05-28|1235.38
#2013-05-29|1214.95
#2013-05-30|1222.91
#2013-05-31|1202.38
#2013-06-03|1192.39
#2013-06-04|1200.72
#2013-06-05|1191.34
#2013-06-06|1186.17
#2013-06-07|1203.71
#2013-06-10|1205.49
#2013-06-11|1206.43
#2013-06-12|1218.77
#2013-06-13|1209.80
#2013-06-14|1211.66
#2013-06-17|1222.20
#2013-06-18|1217.82
#2013-06-19|1216.87
#2013-06-20|1162.62
#2013-06-21|1152.42
#2013-06-24|1129.03
#2013-06-25|1138.94
#2013-06-26|1163.05
#2013-06-27|1180.13
#2013-06-28|1176.73
#2013-07-01|1184.98
#2013-07-02|1181.91
#2013-07-03|1171.97
#2013-07-04|1190.52
#2013-07-05|1175.00
#2013-07-08|1188.67
#2013-07-09|1187.17
#2013-07-10|1198.96
#2013-07-11|1214.58
#2013-07-12|1219.75
#2013-07-15|1217.55
#2013-07-16|1211.20
#2013-07-17|1211.35
#2013-07-18|1214.84
#2013-07-19|1212.63
#2013-07-22|1215.29
#2013-07-23|1211.02
#2013-07-24|1217.83
#2013-07-25|1215.17
#2013-07-26|1211.96
#2013-07-29|1217.60
#2013-07-30|1213.47
#2013-07-31|1213.52
#2013-08-01|1211.63
#2013-08-02|1222.30
#2013-08-05|1222.27
#2013-08-06|1231.32
#2013-08-07|1234.21
#2013-08-08|1238.79
#2013-08-09|1241.26
#2013-08-12|1239.13
#2013-08-13|1240.93
#2013-08-14|1246.10
#2013-08-15|1232.49
#2013-08-16|1238.89
#2013-08-19|1241.17
#2013-08-20|1252.43
#2013-08-21|1242.08
#2013-08-22|1245.29
#2013-08-23|1249.38
#2013-08-26|1251.51
#2013-08-27|1239.92
#2013-08-28|1219.78
#2013-08-29|1213.16
#2013-08-30|1198.86
#2013-09-02|1221.80
#2013-09-03|1206.54
#2013-09-04|1212.03
#2013-09-05|1203.99
#2013-09-06|1211.22
#2013-09-09|1213.55
#2013-09-10|1221.49
#2013-09-11|1231.48
#2013-09-12|1228.30
#2013-09-13|1224.57
#2013-09-16|1234.15
#2013-09-17|1230.99
#2013-09-18|1234.48
#2013-09-19|1256.75
#2013-09-20|1261.08
#2013-09-23|1251.54
#2013-09-24|1250.81
#2013-09-25|1251.96
#2013-09-26|1252.53
#2013-09-27|1258.67
#2013-09-30|1257.85
#2013-10-01|1259.87
#2013-10-02|1251.00
#2013-10-03|1252.94
#2013-10-04|1244.46
#2013-10-07|1240.16
#2013-10-08|1228.66
#2013-10-09|1207.76
#2013-10-10|1217.11
#2013-10-11|1232.29
#2013-10-14|1239.11
#2013-10-15|1236.84
#2013-10-16|1236.47
#2013-10-17|1252.90
#2013-10-18|1257.49
#2013-10-21|1262.99
#2013-10-22|1285.34
#2013-10-23|1287.83
#2013-10-24|1296.68
#2013-10-25|1298.59
#2013-10-28|1304.97
#2013-10-29|1304.83
#2013-10-30|1312.45
#2013-10-31|1296.54
#2013-11-01|1282.72
#2013-11-04|1287.69
#2013-11-05|1288.01
#2013-11-06|1298.79
#2013-11-07|1283.08
#2013-11-08|1280.06
#2013-11-11|1291.22
#2013-11-12|1291.20
#2013-11-13|1285.35
#2013-11-14|1301.15
#2013-11-15|1306.14
#2013-11-18|1314.24
#2013-11-19|1306.03
#2013-11-20|1304.39
#2013-11-21|1308.12
#2013-11-22|1314.10
#2013-11-25|1317.03
#2013-11-26|1314.85
#2013-11-27|1316.41
#2013-11-28|1323.11
#2013-11-29|1329.28
#2013-12-02|1325.32
#2013-12-03|1311.26
#2013-12-04|1297.29
#2013-12-05|1305.20
#2013-12-06|1311.12
#2013-12-09|1309.05
#2013-12-10|1300.81
#2013-12-11|1298.91
#2013-12-12|1286.96
#2013-12-13|1281.50
#2013-12-16|1292.61
#2013-12-17|1281.95
#2013-12-18|1295.72
#2013-12-19|1313.29
#2013-12-20|1318.42
#2013-12-23|1324.26
#2013-12-24|1322.27
#2013-12-25|1322.27
#2013-12-26|1324.76
#2013-12-27|1348.95
#2013-12-30|1351.57
#2013-12-31|1351.31
#2014-01-01|1351.31
#2014-01-02|1332.31
#2014-01-03|1340.83
#2014-01-06|1346.06
#2014-01-07|1344.44
#2014-01-08|1347.94
#2014-01-09|1347.02
#2014-01-10|1363.89
#2014-01-13|1358.70
#2014-01-14|1362.58
#2014-01-15|1361.50
#2014-01-16|1368.65
#2014-01-17|1368.52
#2014-01-20|1371.42
#2014-01-21|1373.41
#2014-01-22|1375.28
#2014-01-23|1383.26
#2014-01-24|1353.62
#2014-01-27|1339.30
#2014-01-28|1344.18
#2014-01-29|1334.35
#2014-01-30|1350.28
#2014-01-31|1342.82
#2014-02-03|1342.61
#2014-02-04|1328.48
#2014-02-05|1337.42
#2014-02-06|1348.21
#2014-02-07|1367.95
#2014-02-10|1375.36
#2014-02-11|1389.04
#2014-02-12|1390.91
#2014-02-13|1406.77
#2014-02-14|1422.32
#2014-02-17|1426.03
#2014-02-18|1432.59
#2014-02-19|1436.44
#2014-02-20|1432.41
#2014-02-21|1443.70
#2014-02-24|1453.94
#2014-02-25|1463.48
#2014-02-26|1460.45
#2014-02-27|1463.62
#2014-02-28|1475.17
#2014-03-03|1435.63
#2014-03-04|1463.15
#2014-03-05|1459.97
#2014-03-06|1471.56
#2014-03-07|1453.77
#2014-03-10|1452.95
#2014-03-11|1452.02
#2014-03-12|1441.34
#2014-03-13|1433.14
#2014-03-14|1423.12
#2014-03-17|1433.81
#2014-03-18|1440.98
#2014-03-19|1445.06
#2014-03-20|1429.44
#2014-03-21|1435.81
#2014-03-24|1411.62
#2014-03-25|1427.65
#2014-03-26|1432.05
#2014-03-27|1429.34
#2014-03-28|1440.26
#2014-03-31|1446.67
#2014-04-01|1443.19
#2014-04-02|1442.56
#2014-04-03|1435.80
#2014-04-04|1433.14
#2014-04-07|1418.66
#2014-04-08|1419.44
#2014-04-09|1426.23
#2014-04-10|1430.05
#2014-04-11|1404.90
#2014-04-14|1405.17
#2014-04-15|1397.88
#2014-04-16|1412.91
#2014-04-17|1419.48
#2014-04-18|1416.71
#2014-04-21|1416.35
#2014-04-22|1454.61
#2014-04-23|1460.18
#2014-04-24|1458.15
#2014-04-25|1454.49
#2014-04-28|1475.12
#2014-04-29|1481.87
#2014-04-30|1491.31
#2014-05-01|1496.21
#2014-05-02|1492.31
#2014-05-05|1493.36
#2014-05-06|1493.13
#2014-05-07|1489.82
#2014-05-08|1493.86
#2014-05-09|1483.41
#2014-05-12|1491.87
#2014-05-13|1492.60
#2014-05-14|1500.30
#2014-05-15|1503.40
#2014-05-16|1510.14
#2014-05-19|1491.24
#2014-05-20|1487.37
#2014-05-21|1496.30
#2014-05-22|1496.77
#2014-05-23|1496.56
#2014-05-26|1501.74
#2014-05-27|1497.04
#2014-05-28|1488.31
#2014-05-29|1492.79
#2014-05-30|1492.16
#2014-06-02|1493.76
#2014-06-03|1489.33
#2014-06-04|1495.52
#2014-06-05|1496.69
#2014-06-06|1502.75
#2014-06-09|1501.53
#2014-06-10|1516.80
#2014-06-11|1514.42
#2014-06-12|1517.85
#2014-06-13|1510.94
#2014-06-16|1518.60
#2014-06-17|1520.74
#2014-06-18|1520.41
#2014-06-19|1536.94
#2014-06-20|1546.23
#2014-06-23|1531.83
#2014-06-24|1531.65
#2014-06-25|1521.72
#2014-06-26|1519.26
#2014-06-27|1530.27
#2014-06-30|1535.02
#2014-07-01|1540.79
#2014-07-02|1541.86
#2014-07-03|1550.07
#2014-07-04|1545.90
#2014-07-07|1539.53
#2014-07-08|1526.03
#2014-07-09|1524.81
#2014-07-10|1515.10
#2014-07-11|1518.59
#2014-07-14|1531.70
#2014-07-15|1525.30
#2014-07-16|1527.36
#2014-07-17|1514.04
#2014-07-18|1511.69
#2014-07-21|1511.92
#2014-07-22|1522.85
#2014-07-23|1515.00
#2014-07-24|1515.42
#2014-07-25|1499.68
#2014-07-28|1495.20
#2014-07-29|1496.02
#2014-07-30|1498.00
#2014-07-31|1494.37
#2014-08-01|1489.61
#2014-08-04|1483.94
#2014-08-05|1490.19
#2014-08-06|1468.09
#2014-08-07|1452.54
#2014-08-08|1447.71
#2014-08-11|1458.89
#2014-08-12|1452.00
#2014-08-13|1463.32
#2014-08-14|1470.34
#2014-08-15|1459.64
#2014-08-18|1480.30
#2014-08-19|1486.33
#2014-08-20|1489.00
#2014-08-21|1499.17
#2014-08-22|1491.18
#2014-08-25|1502.13
#2014-08-26|1514.77
#2014-08-27|1517.07
#2014-08-28|1510.86
#2014-08-29|1519.44
#2014-09-01|1529.65
#2014-09-02|1524.57
#2014-09-03|1533.81
#2014-09-04|1522.40
#2014-09-05|1513.14
#2014-09-08|1516.07
#2014-09-09|1519.92
#2014-09-10|1520.18
#2014-09-11|1527.42
#2014-09-12|1529.86
#2014-09-15|1532.83
#2014-09-16|1528.82
#2014-09-17|1542.70
#2014-09-18|1551.33
#2014-09-19|1546.36
#2014-09-22|1543.53
#2014-09-23|1529.64
#2014-09-24|1531.10
#2014-09-25|1523.32
#2014-09-26|1520.82
#2014-09-29|1522.93
#2014-09-30|1527.54
#2014-10-01|1518.50
#2014-10-02|1495.46
#2014-10-03|1493.07
#2014-10-06|1497.14
#2014-10-07|1470.67
#2014-10-08|1463.58
#2014-10-09|1463.33
#2014-10-10|1436.47
#2014-10-13|1436.80
#2014-10-14|1432.62
#2014-10-15|1389.34
#2014-10-16|1377.06
#2014-10-17|1415.87
#2014-10-20|1416.25
#2014-10-21|1431.02
#2014-10-22|1449.01
#2014-10-23|1462.79
#2014-10-24|1466.05
#2014-10-27|1466.53
#2014-10-28|1458.19
#2014-10-29|1457.60
#2014-10-30|1463.42
#2014-10-31|1465.52
#2014-11-03|1449.61
#2014-11-04|1457.66
#2014-11-05|1470.31
#2014-11-06|1465.29
#2014-11-07|1449.52
#2014-11-10|1462.72
#2014-11-11|1471.75
#2014-11-12|1470.23
#2014-11-13|1479.27
#2014-11-14|1470.31
#2014-11-17|1473.48
#2014-11-18|1494.46
#2014-11-19|1499.15
#2014-11-20|1495.94
#2014-11-21|1492.77
#2014-11-24|1492.91
#2014-11-25|1493.77
#2014-11-26|1501.87
#2014-11-27|1514.18
#2014-11-28|1516.67
#2014-12-01|1519.44
#2014-12-02|1507.35
#2014-12-03|1506.32
#2014-12-04|1504.80
#2014-12-05|1505.77
#2014-12-08|1501.25
#2014-12-09|1483.84
#2014-12-10|1483.28
#2014-12-11|1491.15
#2014-12-12|1468.84
#2014-12-15|1429.78
#2014-12-16|1454.27
#2014-12-17|1439.86
#2014-12-18|1470.42
#2014-12-19|1455.73
#2014-12-22|1464.14
#2014-12-23|1439.85
#2014-12-24|1441.61
#2014-12-25|1441.61
#2014-12-26|1440.05
#2014-12-29|1448.40
#2014-12-30|1438.41
#2014-12-31|1435.64
#2015-01-01|1435.64
#2015-01-02|1426.48
#2015-01-05|1418.02
#2015-01-06|1406.31
#2015-01-07|1398.68
#2015-01-08|1441.01
#2015-01-09|1439.58
#2015-01-12|1450.56
#2015-01-13|1463.36
#2015-01-14|1453.79
#2015-01-15|1470.84
#2015-01-16|1478.91
#2015-01-19|1497.60
#2015-01-20|1500.28
#2015-01-21|1489.20
#2015-01-22|1464.89
#2015-01-23|1478.44
#2015-01-26|1481.26
#2015-01-27|1492.71
#2015-01-28|1487.21
#2015-01-29|1484.99
#2015-01-30|1468.10
#2015-02-02|1462.59
#2015-02-03|1462.11
#2015-02-04|1477.15
#2015-02-05|1475.74
#2015-02-06|1476.10
#2015-02-09|1476.05
#2015-02-10|1478.18
#2015-02-11|1472.78
#2015-02-12|1478.88
#2015-02-13|1495.03
#2015-02-16|1494.64
#2015-02-17|1500.69
#2015-02-18|1502.29
#2015-02-19|1517.39
#2015-02-20|1518.43
#2015-02-23|1535.66
#2015-02-24|1533.67
#2015-02-25|1538.00
#2015-02-26|1534.03
#2015-02-27|1539.12
#2015-03-02|1531.90
#2015-03-03|1520.51
#2015-03-04|1519.28
#2015-03-05|1525.40
#2015-03-06|1506.89
#2015-03-09|1500.44
#2015-03-10|1478.64
#2015-03-11|1477.93
#2015-03-12|1496.65
#2015-03-13|1499.74
#2015-03-16|1523.52
#2015-03-17|1517.09
#2015-03-18|1535.57
#2015-03-19|1548.34
#2015-03-20|1583.95
#2015-03-23|1589.00
#2015-03-24|1588.86
#2015-03-25|1572.71
#2015-03-26|1544.20
#2015-03-27|1562.46
#2015-03-30|1570.98
#2015-03-31|1549.12
#2015-04-01|1556.67
#2015-04-02|1570.25
#2015-04-03|1582.26
#2015-04-06|1586.44
#2015-04-07|1594.95
#2015-04-08|1589.27
#2015-04-09|1593.46
#2015-04-10|1611.74
#2015-04-13|1603.59
#2015-04-14|1614.96
#2015-04-15|1604.66
#2015-04-16|1608.26
#2015-04-17|1590.42
#2015-04-20|1601.18
#2015-04-21|1615.76
#2015-04-22|1616.66
#2015-04-23|1619.47
#2015-04-24|1626.47
#2015-04-27|1640.12
#2015-04-28|1614.30
#2015-04-29|1597.68
#2015-04-30|1605.23
#2015-05-01|1604.59
#2015-05-04|1605.33
#2015-05-05|1587.32
#2015-05-06|1593.52
#2015-05-07|1575.15
#2015-05-08|1607.93
#2015-05-11|1604.68
#2015-05-12|1599.58
#2015-05-13|1610.86
#2015-05-14|1622.64
#2015-05-15|1628.99
#2015-05-18|1637.10
#2015-05-19|1628.48
#2015-05-20|1626.42
#2015-05-21|1642.43
#2015-05-22|1632.76
#2015-05-25|1625.62
#2015-05-26|1600.57
#2015-05-27|1621.47
#2015-05-28|1627.42
#2015-05-29|1601.23
#2015-06-01|1608.06
#2015-06-02|1613.25
#2015-06-03|1628.46
#2015-06-04|1621.44
#2015-06-05|1584.01
#2015-06-08|1581.25
#2015-06-09|1572.72
#2015-06-10|1607.71
#2015-06-11|1608.53
#2015-06-12|1596.02
#2015-06-15|1560.46
#2015-06-16|1574.95
#2015-06-17|1564.89
#2015-06-18|1589.10
#2015-06-19|1576.59
#2015-06-22|1619.15
#2015-06-23|1611.14
#2015-06-24|1607.47
#2015-06-25|1599.48
#2015-06-26|1590.02
#2015-06-29|1563.08
#2015-06-30|1547.58
#2015-07-01|1563.72
#2015-07-02|1566.17
#2015-07-03|1557.51
#2015-07-06|1550.30
#2015-07-07|1522.42
#2015-07-08|1543.94
#2015-07-09|1573.86
#2015-07-10|1618.85
#2015-07-13|1630.61
#2015-07-14|1642.26
#2015-07-15|1639.87
#2015-07-16|1655.05
#2015-07-17|1645.72
#2015-07-20|1654.01
#2015-07-21|1640.08
#2015-07-22|1622.53
#2015-07-23|1637.10
#2015-07-24|1627.17
#2015-07-27|1615.56
#2015-07-28|1620.02
#2015-07-29|1645.31
#2015-07-30|1632.62
#2015-07-31|1651.42
#2015-08-03|1658.06
#2015-08-04|1648.61
#2015-08-05|1651.40
#2015-08-06|1639.04
#2015-08-07|1617.05
#2015-08-10|1637.31
#2015-08-11|1628.27
#2015-08-12|1607.31
#2015-08-13|1620.08
#2015-08-14|1617.81
#2015-08-17|1623.71
#2015-08-18|1630.54
#2015-08-19|1609.89
#2015-08-20|1596.47
#2015-08-21|1548.86
#2015-08-24|1514.65
#2015-08-25|1544.36
#2015-08-26|1515.91
#2015-08-27|1551.80
#2015-08-28|1549.91
#2015-08-31|1548.76
#2015-09-01|1513.09
#2015-09-02|1517.39
#2015-09-03|1537.33
#2015-09-04|1514.61
#2015-09-07|1527.64
#2015-09-08|1539.58
#2015-09-09|1550.57
#2015-09-10|1545.15
#2015-09-11|1543.47
#2015-09-14|1532.98
#2015-09-15|1542.46
#2015-09-16|1560.75
#2015-09-17|1555.09
#2015-09-18|1557.46
#2015-09-21|1557.66
#2015-09-22|1492.02
#2015-09-23|1497.10
#2015-09-24|1486.24
#2015-09-25|1513.89
#2015-09-28|1487.38
#2015-09-29|1462.20
#2015-09-30|1483.78
#2015-10-01|1485.61
#2015-10-02|1493.64
#2015-10-05|1521.07
#2015-10-06|1520.57
#2015-10-07|1482.22
#2015-10-08|1494.14
#2015-10-09|1501.17
#2015-10-12|1509.18
#2015-10-13|1502.50
#2015-10-14|1492.80
#2015-10-15|1515.84
#2015-10-16|1541.54
#2015-10-19|1546.15
#2015-10-20|1529.48
#2015-10-21|1511.55
#2015-10-22|1516.64
#2015-10-23|1538.62
#2015-10-26|1538.12
#2015-10-27|1531.94
#2015-10-28|1560.95
#2015-10-29|1541.87
#2015-10-30|1550.96
#2015-11-02|1551.10
#2015-11-03|1540.42
#2015-11-04|1533.49
#2015-11-05|1544.94
#2015-11-06|1519.72
#2015-11-09|1499.30
#2015-11-10|1493.17
#2015-11-11|1508.96
#2015-11-12|1489.68
#2015-11-13|1477.52
#2015-11-16|1479.06
#2015-11-17|1511.92
#2015-11-18|1509.45
#2015-11-19|1520.58
#2015-11-20|1523.18
#2015-11-23|1507.58
#2015-11-24|1490.48
#2015-11-25|1502.72
#2015-11-26|1515.75
#2015-11-27|1511.99
#2015-11-30|1510.66
#2015-12-01|1513.27
#2015-12-02|1518.19
#2015-12-03|1510.28
#2015-12-04|1507.08
#2015-12-07|1517.83
#2015-12-08|1502.47
#2015-12-09|1500.19
#2015-12-10|1496.85
#2015-12-11|1485.56
#2015-12-14|1464.57
#2015-12-15|1490.96
#2015-12-16|1500.71
#2015-12-17|1502.34
#2015-12-18|1494.75
#2015-12-21|1489.14
#2015-12-22|1488.31
#2015-12-23|1515.34
#2015-12-24|1525.42
#2015-12-25|1525.42
#2015-12-28|1529.18
#2015-12-29|1546.84
#2015-12-30|1542.42
#2015-12-31|1526.98
#2016-01-01|1526.98
#2016-01-04|1491.88
#2016-01-05|1502.71
#2016-01-06|1491.11
#2016-01-07|1470.15
#2016-01-08|1456.14
#2016-01-11|1422.07
#2016-01-12|1437.13
#2016-01-13|1447.58
#2016-01-14|1426.39
#2016-01-15|1401.72
#2016-01-18|1393.38
#2016-01-19|1416.28
#2016-01-20|1380.80
#2016-01-21|1390.56
#2016-01-22|1430.40
#2016-01-25|1439.40
#2016-01-26|1442.89
#2016-01-27|1444.16
#2016-01-28|1407.31
#2016-01-29|1418.56
#2016-02-01|1434.19
#2016-02-02|1419.52
#2016-02-03|1404.46
#2016-02-04|1384.20
#2016-02-05|1367.13
#2016-02-08|1320.39
#2016-02-09|1325.46
#2016-02-10|1342.71
#2016-02-11|1324.68
#2016-02-12|1341.12
#2016-02-15|1368.90
#2016-02-16|1360.31
#2016-02-17|1380.08
#2016-02-18|1391.91
#2016-02-19|1383.35
#2016-02-22|1392.08
#2016-02-23|1384.11
#2016-02-24|1362.25
#2016-02-25|1397.70
#2016-02-26|1400.44
#2016-02-29|1390.05
#2016-03-01|1400.16
#2016-03-02|1405.65
#2016-03-03|1392.01
#2016-03-04|1406.40
#2016-03-07|1408.44
#2016-03-08|1414.39
#2016-03-09|1408.52
#2016-03-10|1408.57
#2016-03-11|1427.35
#2016-03-14|1435.77
#2016-03-15|1420.27
#2016-03-16|1407.59
#2016-03-17|1415.59
#2016-03-18|1403.52
#2016-03-21|1409.64
#2016-03-22|1412.78
#2016-03-23|1410.78
#2016-03-24|1392.57
#2016-03-25|1392.57
#2016-03-28|1399.62
#2016-03-29|1400.84
#2016-03-30|1426.77
#2016-03-31|1426.99
#2016-04-01|1412.01
#2016-04-04|1441.91
#2016-04-05|1427.33
#2016-04-06|1460.20
#2016-04-07|1468.98
#2016-04-08|1472.35
#2016-04-11|1472.12
#2016-04-12|1464.82
#2016-04-13|1468.74
#2016-04-14|1478.21
#2016-04-15|1478.76
#2016-04-18|1494.33
#2016-04-19|1513.76
#2016-04-20|1500.12
#2016-04-21|1501.20
#2016-04-22|1492.44
#2016-04-25|1491.98
#2016-04-26|1480.76
#2016-04-27|1485.26
#2016-04-28|1489.13
#2016-04-29|1473.77
#2016-05-02|1480.55
#2016-05-03|1471.03
#2016-05-04|1443.78
#2016-05-05|1434.44
#2016-05-06|1424.65
#2016-05-09|1452.58
#2016-05-10|1464.70
#2016-05-11|1467.42
#2016-05-12|1455.49
#2016-05-13|1455.64
#2016-05-16|1455.97
#2016-05-17|1458.46
#2016-05-18|1461.81
#2016-05-19|1438.29
#2016-05-20|1464.74
#2016-05-23|1470.81
#2016-05-24|1489.61
#2016-05-25|1511.90
#2016-05-26|1514.77
#2016-05-27|1520.18
#2016-05-30|1521.24
#2016-05-31|1512.80
#2016-06-01|1516.00
#2016-06-02|1517.59
#2016-06-03|1529.25
#2016-06-06|1538.31
#2016-06-07|1548.45
#2016-06-08|1541.25
#2016-06-09|1524.51
#2016-06-10|1485.64
#2016-06-13|1462.65
#2016-06-14|1423.06
#2016-06-15|1432.71
#2016-06-16|1411.24
#2016-06-17|1430.90
#2016-06-20|1474.75
#2016-06-21|1476.79
#2016-06-22|1486.42
#2016-06-23|1501.95
#2016-06-24|1439.58
#2016-06-27|1405.80
#2016-06-28|1451.54
#2016-06-29|1502.39
#2016-06-30|1520.47
#2016-07-01|1527.63
#2016-07-04|1530.80
#2016-07-05|1515.69
#2016-07-06|1499.08
#2016-07-07|1513.27
#2016-07-08|1515.67
#2016-07-11|1530.25
#2016-07-12|1525.54
#2016-07-13|1533.88
#2016-07-14|1529.00
#2016-07-15|1527.84
#2016-07-18|1528.70
#2016-07-19|1516.83
#2016-07-20|1538.11
#2016-07-21|1527.82
#2016-07-22|1531.44
#2016-07-25|1530.07
#2016-07-26|1538.29
#2016-07-27|1535.73
#2016-07-28|1541.69
#2016-07-29|1561.79
#2016-08-01|1562.48
#2016-08-02|1553.44
#2016-08-03|1540.35
#2016-08-04|1542.59
#2016-08-05|1531.94
#2016-08-08|1513.80
#2016-08-09|1529.39
#2016-08-10|1520.38
#2016-08-11|1530.02
#2016-08-12|1522.27
#2016-08-15|1531.94
#2016-08-16|1523.85
#2016-08-17|1514.86
#2016-08-18|1523.29
#2016-08-19|1513.27
#2016-08-22|1522.39
#2016-08-23|1522.96
#2016-08-24|1514.94
#2016-08-25|1497.94
#2016-08-26|1498.62
#2016-08-29|1487.36
#2016-08-30|1491.24
#2016-08-31|1475.52
#2016-09-01|1465.20
#2016-09-02|1494.75
#2016-09-05|1493.69
#2016-09-06|1506.89
#2016-09-07|1508.62
#2016-09-08|1507.15
#2016-09-09|1479.51
#2016-09-12|1479.61
#2016-09-13|1477.91
#2016-09-14|1487.73
#2016-09-15|1492.78
#2016-09-16|1486.99
#2016-09-19|1501.32
#2016-09-20|1508.34
#2016-09-21|1500.27
#2016-09-22|1524.01
#2016-09-23|1512.62
#2016-09-26|1497.87
#2016-09-27|1490.69
#2016-09-28|1498.72
#2016-09-29|1484.91
#2016-09-30|1477.39
#2016-10-03|1477.83
#2016-10-04|1475.63
#2016-10-05|1474.80
#2016-10-06|1462.45
#2016-10-07|1457.08
#2016-10-10|1462.20
#2016-10-11|1440.03
#2016-10-12|1415.96
#2016-10-13|1414.15
#2016-10-14|1422.18
#2016-10-17|1406.72
#2016-10-18|1422.80
#2016-10-19|1422.09
#2016-10-20|1418.14
#2016-10-21|1406.51
#2016-10-24|1398.09
#2016-10-25|1372.04
#2016-10-26|1368.65
#2016-10-27|1373.28
#2016-10-28|1354.59
#2016-10-31|1350.71
#2016-11-01|1344.73
#2016-11-02|1351.28
#2016-11-03|1348.19
#2016-11-04|1335.26
#2016-11-07|1343.51
#2016-11-08|1345.28
#2016-11-09|1393.88
#2016-11-10|1379.78
#2016-11-11|1365.60
#2016-11-14|1349.53
#2016-11-15|1344.68
#2016-11-16|1344.52
#2016-11-17|1349.59
#2016-11-18|1328.97
#2016-11-21|1328.19
#2016-11-22|1296.41
#2016-11-23|1287.99
#2016-11-24|1302.19
#2016-11-25|1324.64
#2016-11-28|1318.36
#2016-11-29|1326.49
#2016-11-30|1320.26
#2016-12-01|1304.17
#2016-12-02|1307.78
#2016-12-05|1318.31
#2016-12-06|1321.86
#2016-12-07|1312.27
#2016-12-08|1299.92
#2016-12-09|1331.78
#2016-12-12|1328.63
#2016-12-13|1355.88
#2016-12-14|1347.63
#2016-12-15|1336.56
#2016-12-16|1345.78
#2016-12-19|1349.02
#2016-12-20|1344.54
#2016-12-21|1347.24
#2016-12-22|1352.06
#2016-12-23|1353.61
#2016-12-26|1353.61
#2016-12-27|1356.28
#2016-12-28|1353.87
#2016-12-29|1365.98
#2016-12-30|1374.50
#2017-01-02|1381.11
#2017-01-03|1371.60
#2017-01-04|1383.55
#2017-01-05|1412.66
#2017-01-06|1402.98
#2017-01-09|1396.72
#2017-01-10|1405.69
#2017-01-11|1379.52
#2017-01-12|1377.36
#2017-01-13|1391.18
#2017-01-16|1379.49
#2017-01-17|1384.95
#2017-01-18|1391.26
#2017-01-19|1368.77
#2017-01-20|1367.53
#2017-01-23|1366.20
#2017-01-24|1359.16
#2017-01-25|1375.95
#2017-01-26|1387.16
#2017-01-27|1390.22
#2017-01-30|1386.72
#2017-01-31|1394.07
#2017-02-01|1403.40
#2017-02-02|1393.32
#2017-02-03|1401.60
#2017-02-06|1397.93
#2017-02-07|1404.14
#2017-02-08|1410.26
#2017-02-09|1424.95
#2017-02-10|1425.42
#2017-02-13|1426.47
#2017-02-14|1416.53
#2017-02-15|1427.73
#2017-02-16|1448.92
#2017-02-17|1450.75
#2017-02-20|1448.39
#2017-02-21|1449.44
#2017-02-22|1451.76
#2017-02-23|1458.55
#2017-02-24|1453.45
#2017-02-27|1455.69
#2017-02-28|1464.86
#2017-03-01|1464.94
#2017-03-02|1480.03
#2017-03-03|1483.44
#2017-03-06|1479.68
#2017-03-07|1462.14
#2017-03-08|1460.46
#2017-03-09|1463.67
#2017-03-10|1476.08
#2017-03-13|1483.21
#2017-03-14|1481.09
#2017-03-15|1478.78
#2017-03-16|1499.87
#2017-03-17|1502.98
#2017-03-20|1504.98
#2017-03-21|1494.45
#2017-03-22|1491.16
#2017-03-23|1503.75
#2017-03-24|1502.70
#2017-03-27|1516.93
#2017-03-28|1518.24
#2017-03-29|1509.11
#2017-03-30|1516.13
#2017-03-31|1506.94
#2017-04-03|1499.65
#2017-04-04|1512.60
#2017-04-05|1508.25
#2017-04-06|1499.74
#2017-04-07|1490.74
#2017-04-10|1492.62
#2017-04-11|1499.50
#2017-04-12|1504.68
#2017-04-13|1504.80
#2017-04-14|1504.80
#2017-04-17|1510.87
#2017-04-18|1494.18
#2017-04-19|1499.22
#2017-04-20|1505.21
#2017-04-21|1492.40
#2017-04-24|1528.39
#2017-04-25|1549.26
#2017-04-26|1552.62
#2017-04-27|1566.14
#2017-04-28|1563.42
#2017-05-01|1564.00
#2017-05-02|1578.47
#2017-05-03|1588.11
#2017-05-04|1601.40
#2017-05-05|1607.88
#2017-05-08|1601.34
#2017-05-09|1609.01
#2017-05-10|1606.47
#2017-05-11|1606.28
#2017-05-12|1642.18
#2017-05-15|1644.83
#2017-05-16|1663.24
#2017-05-17|1653.60
#2017-05-18|1641.16
#2017-05-19|1654.90
#2017-05-22|1660.71
#2017-05-23|1655.98
#2017-05-24|1651.04
#2017-05-25|1653.77
#2017-05-26|1648.04
#2017-05-29|1645.57
#2017-05-30|1648.05
#2017-05-31|1668.21
#2017-06-01|1670.94
#2017-06-02|1688.77
#2017-06-05|1684.72
#2017-06-06|1662.06
#2017-06-07|1649.19
#2017-06-08|1642.14
#2017-06-09|1639.60
#2017-06-12|1629.46
#2017-06-13|1641.19
#2017-06-14|1649.52
#2017-06-15|1630.51
#2017-06-16|1642.25
#2017-06-19|1657.65
#2017-06-20|1650.19
#2017-06-21|1651.85
#2017-06-22|1685.60
#2017-06-23|1683.62
#2017-06-26|1681.37
#2017-06-27|1675.86
#2017-06-28|1668.94
#2017-06-29|1644.57
#2017-06-30|1635.73
#2017-07-03|1636.32
#2017-07-04|1626.38
#2017-07-05|1629.69
#2017-07-06|1615.03
#2017-07-07|1614.54
#2017-07-10|1613.81
#2017-07-11|1600.99
#2017-07-12|1638.20
#2017-07-13|1623.88
#2017-07-14|1637.69
#2017-07-17|1640.77
#2017-07-18|1643.16
#2017-07-19|1643.00
#2017-07-20|1652.70
#2017-07-21|1644.08
#2017-07-24|1635.10
#2017-07-25|1639.00
#2017-07-26|1634.58
#2017-07-27|1622.59
#2017-07-28|1617.01
#2017-07-31|1629.52
#2017-08-01|1626.75
#2017-08-02|1626.57
#2017-08-03|1624.63
#2017-08-04|1616.05
#2017-08-07|1613.34
#2017-08-08|1609.26
#2017-08-09|1605.33
#2017-08-10|1595.61
#2017-08-11|1595.62
#2017-08-14|1605.31
#2017-08-15|1604.29
#2017-08-16|1607.46
#2017-08-17|1616.71
#2017-08-18|1600.51
#2017-08-21|1600.56
#2017-08-22|1611.49
#2017-08-23|1615.18
#2017-08-24|1619.00
#2017-08-25|1626.26
#2017-08-28|1629.48
#2017-08-29|1629.39
#2017-08-30|1618.35
#2017-08-31|1638.08
#2017-09-01|1644.67
#2017-09-04|1639.31
#2017-09-05|1643.32
#2017-09-06|1648.89
#2017-09-07|1668.98
#2017-09-08|1677.60
#2017-09-11|1677.31
#2017-09-12|1680.07
#2017-09-13|1672.74
#2017-09-14|1669.95
#2017-09-15|1669.91
#2017-09-18|1668.15
#2017-09-19|1674.25
#2017-09-20|1678.47
#2017-09-21|1673.50
#2017-09-22|1684.16
#2017-09-25|1687.07
#2017-09-26|1662.70
#2017-09-27|1653.93
#2017-09-28|1663.26
#2017-09-29|1671.92
#2017-10-02|1686.65
#2017-10-03|1686.60
#2017-10-04|1695.38
#2017-10-05|1681.79
#2017-10-06|1683.68
#2017-10-09|1681.59
#2017-10-10|1682.25
#2017-10-11|1686.31
#2017-10-12|1683.65
#2017-10-13|1680.53
#2017-10-16|1687.38
#2017-10-17|1672.59
#2017-10-18|1678.62
#2017-10-19|1679.78
#2017-10-20|1665.20
#2017-10-23|1664.76
#2017-10-24|1642.44
#2017-10-25|1624.21
#2017-10-26|1613.40
#2017-10-27|1609.76
#2017-10-30|1618.66
#2017-10-31|1624.79
#2017-11-01|1624.73
#2017-11-02|1616.78
#2017-11-03|1619.26
#2017-11-06|1622.85
#2017-11-07|1607.11
#2017-11-08|1604.97
#2017-11-09|1588.31
#2017-11-10|1584.51
#2017-11-13|1580.99
#2017-11-14|1586.77
#2017-11-15|1584.87
#2017-11-16|1599.86
#2017-11-17|1599.08
#2017-11-20|1613.87
#2017-11-21|1619.12
#2017-11-22|1631.38
#2017-11-23|1638.45
#2017-11-24|1639.37
#2017-11-27|1631.26
#2017-11-28|1633.36
#2017-11-29|1629.33
#2017-11-30|1634.22
#2017-12-01|1622.40
#2017-12-04|1625.00
#2017-12-05|1609.50
#2017-12-06|1605.40
#2017-12-07|1595.66
#2017-12-08|1604.19
#2017-12-11|1613.35
#2017-12-12|1623.58
#2017-12-13|1624.71
#2017-12-14|1618.40
#2017-12-15|1612.09
#2017-12-18|1636.60
#2017-12-19|1628.31
#2017-12-20|1620.26
#2017-12-21|1628.66
#2017-12-22|1624.05
#2017-12-25|1624.05
#2017-12-26|1625.84
#2017-12-27|1635.99
#2017-12-28|1643.05
#2017-12-29|1653.08
#2018-01-01|1653.08
#2018-01-02|1654.88
#2018-01-03|1667.16
#2018-01-04|1674.85
#2018-01-05|1692.04
#2018-01-08|1682.44
#2018-01-09|1681.36
#2018-01-10|1670.25
#2018-01-11|1665.32
#2018-01-12|1682.24
#2018-01-15|1691.11
#2018-01-16|1682.95
#2018-01-17|1679.76
#2018-01-18|1675.59
#2018-01-19|1689.04
#2018-01-22|1695.11
#2018-01-23|1709.83
#2018-01-24|1724.02
#2018-01-25|1742.95
#2018-01-26|1749.87
#2018-01-29|1734.39
#2018-01-30|1726.84
#2018-01-31|1712.47
#2018-02-01|1683.23
#2018-02-02|1663.91
#2018-02-05|1633.24
#2018-02-06|1584.24
#2018-02-07|1601.85
#2018-02-08|1579.13
#2018-02-09|1555.98
#2018-02-12|1583.72
#2018-02-13|1581.48
#2018-02-14|1607.74
#2018-02-15|1627.65
#2018-02-16|1647.69
#2018-02-19|1621.15
#2018-02-20|1623.99
#2018-02-21|1621.76
#2018-02-22|1627.73
#2018-02-23|1621.54
#2018-02-26|1634.67
#2018-02-27|1623.58
#2018-02-28|1602.10
#2018-03-01|1584.76
#2018-03-02|1580.96
#2018-03-05|1607.75
#2018-03-06|1614.65
#2018-03-07|1620.47
#2018-03-08|1632.08
#2018-03-09|1635.39
#2018-03-12|1640.62
#2018-03-13|1632.77
#2018-03-14|1626.02
#2018-03-15|1631.48
#2018-03-16|1630.98
#2018-03-19|1623.08
#2018-03-20|1617.15
#2018-03-21|1616.44
#2018-03-22|1600.09
#2018-03-23|1594.74
#2018-03-26|1586.41
#2018-03-27|1608.95
#2018-03-28|1632.53
#2018-03-29|1625.25
#2018-03-30|1625.25
#2018-04-02|1628.12
#2018-04-03|1608.19
#2018-04-04|1604.38
#2018-04-05|1635.02
#2018-04-06|1634.17
#2018-04-09|1643.37
#2018-04-10|1666.94
#2018-04-11|1654.73
#2018-04-12|1660.84
#2018-04-13|1653.41
#2018-04-16|1652.23
#2018-04-17|1663.92
#2018-04-18|1667.85
#2018-04-19|1657.99
#2018-04-20|1637.27
#2018-04-23|1637.71
#2018-04-24|1635.88
#2018-04-25|1615.25
#2018-04-26|1623.38
#2018-04-27|1628.09
#2018-04-30|1633.28
#2018-05-01|1624.60
#2018-05-02|1634.39
#2018-05-03|1624.11
#2018-05-04|1631.06
#2018-05-07|1644.44
#2018-05-08|1646.69
#2018-05-09|1646.45
#2018-05-10|1649.10
#2018-05-11|1651.97
#2018-05-14|1672.55
#2018-05-15|1655.48
#2018-05-16|1658.55
#2018-05-17|1668.32
#2018-05-18|1663.38
#2018-05-21|1666.01
#2018-05-22|1670.96
#2018-05-23|1649.13
#2018-05-24|1646.33
#2018-05-25|1646.81
#2018-05-28|1639.32
#2018-05-29|1620.94
#2018-05-30|1636.89
#2018-05-31|1630.37
#2018-06-01|1643.97
#2018-06-04|1644.88
#2018-06-05|1634.12
#2018-06-06|1641.11
#2018-06-07|1643.88
#2018-06-08|1632.88
#2018-06-11|1643.62
#2018-06-12|1639.73
#2018-06-13|1646.08
#2018-06-14|1655.23
#2018-06-15|1642.68
#2018-06-18|1624.63
#2018-06-19|1611.66
#2018-06-20|1628.82
#2018-06-21|1629.84
#2018-06-22|1651.65
#2018-06-25|1632.67
#2018-06-26|1628.63
#2018-06-27|1625.08
#2018-06-28|1608.72
#2018-06-29|1644.76
#2018-07-02|1621.76
#2018-07-03|1643.87
#2018-07-04|1653.64
#2018-07-05|1660.20
#2018-07-06|1674.83
#2018-07-09|1678.87
#2018-07-10|1683.88
#2018-07-11|1667.82
#2018-07-12|1696.93
#2018-07-13|1696.94
#2018-07-16|1698.83
#2018-07-17|1700.47
#2018-07-18|1709.23
#2018-07-19|1699.98
#2018-07-20|1720.37
#2018-07-23|1718.54
#2018-07-24|1727.76
#2018-07-25|1729.36
#2018-07-26|1753.80
#2018-07-27|1757.41
#2018-07-30|1757.73
#2018-07-31|1753.23
#2018-08-01|1753.79
#2018-08-02|1745.17
#2018-08-03|1747.76
#2018-08-06|1742.79
#2018-08-07|1755.66
#2018-08-08|1740.66
#2018-08-09|1739.17
#2018-08-10|1713.81
#2018-08-13|1699.34
#2018-08-14|1700.72
#2018-08-15|1675.84
#2018-08-16|1689.12
#2018-08-17|1696.72
#2018-08-20|1710.97
#2018-08-21|1727.99
#2018-08-22|1742.20
#2018-08-23|1731.66
#2018-08-24|1738.22
#2018-08-27|1748.76
#2018-08-28|1753.29
#2018-08-29|1759.84
#2018-08-30|1753.08
#2018-08-31|1737.63
#2018-09-03|1741.22
#2018-09-04|1719.80
#2018-09-05|1702.05
#2018-09-06|1686.14
#2018-09-07|1691.60
#2018-09-10|1697.98
#2018-09-11|1697.24
#2018-09-12|1716.23
#2018-09-13|1720.14
#2018-09-14|1721.10
#2018-09-17|1719.33
#2018-09-18|1716.71
#2018-09-19|1712.59
#2018-09-20|1723.87
#2018-09-21|1728.27
#2018-09-24|1721.32
#2018-09-25|1740.49
#2018-09-26|1743.32
#2018-09-27|1741.89
#2018-09-28|1729.83
#2018-10-01|1736.04
#2018-10-02|1728.38
#2018-10-03|1736.62
#2018-10-04|1705.34
#2018-10-05|1695.76
#2018-10-08|1670.52
#2018-10-09|1665.40
#2018-10-10|1663.15
#2018-10-11|1632.60
#2018-10-12|1629.90
#2018-10-15|1640.43
#2018-10-16|1671.96
#2018-10-17|1658.31
#2018-10-18|1667.04
#2018-10-19|1678.07
#2018-10-22|1660.35
#2018-10-23|1635.85
#2018-10-24|1626.36
#2018-10-25|1596.93
#2018-10-26|1591.65
#2018-10-29|1612.83
#2018-10-30|1619.07
#2018-10-31|1641.88
#2018-11-01|1658.97
#2018-11-02|1645.82
#2018-11-05|1658.14
#2018-11-06|1653.34
#2018-11-07|1685.37
#2018-11-08|1691.63
#2018-11-09|1688.25
#2018-11-12|1660.68
#2018-11-13|1665.51
#2018-11-14|1652.16
#2018-11-15|1634.89
#2018-11-16|1647.88
#2018-11-19|1645.67
#2018-11-20|1636.63
#2018-11-21|1636.16
#2018-11-22|1630.49
#2018-11-23|1643.44
#2018-11-26|1649.62
#2018-11-27|1635.54
#2018-11-28|1642.05
#2018-11-29|1669.32
#2018-11-30|1673.07
#2018-12-03|1672.49
#2018-12-04|1676.46
#2018-12-05|1649.92
#2018-12-06|1610.89
#2018-12-07|1614.75
#2018-12-10|1596.10
#2018-12-11|1614.38
#2018-12-12|1644.67
#2018-12-13|1633.32
#2018-12-14|1617.21
#2018-12-17|1605.67
#2018-12-18|1590.34
#2018-12-19|1593.98
#2018-12-20|1578.14
#2018-12-21|1575.58
#2018-12-24|1573.92
#2018-12-25|1573.92
#2018-12-26|1572.21
#2018-12-27|1539.04
#2018-12-28|1579.38
#2018-12-31|1581.85
#2019-01-01|1581.85
#2019-01-02|1576.21
#2019-01-03|1578.00
#2019-01-04|1612.72
#2019-01-07|1607.14
#2019-01-08|1621.94
#2019-01-09|1641.56
#2019-01-10|1649.31
#2019-01-11|1639.76
#2019-01-14|1615.12
#2019-01-15|1626.58
#2019-01-16|1623.96
#2019-01-17|1623.18
#2019-01-18|1635.12
#2019-01-21|1631.17
#2019-01-22|1628.63
#2019-01-23|1632.10
#2019-01-24|1618.58
#2019-01-25|1619.62
#2019-01-28|1607.63
#2019-01-29|1619.02
#2019-01-30|1621.22
#2019-01-31|1645.26
#2019-02-01|1651.16
#2019-02-04|1654.07
#2019-02-05|1676.95
#2019-02-06|1672.40
#2019-02-07|1656.80
#2019-02-08|1654.29
#2019-02-11|1652.53
#2019-02-12|1662.98
#2019-02-13|1663.79
#2019-02-14|1667.32
#2019-02-15|1687.32
#2019-02-18|1693.81
#2019-02-19|1692.07
#2019-02-20|1705.51
#2019-02-21|1700.72
#2019-02-22|1698.45
#2019-02-25|1704.04
#2019-02-26|1709.51
#2019-02-27|1711.07
#2019-02-28|1713.79
#2019-03-01|1722.75
#2019-03-04|1726.68
#2019-03-05|1735.43
#2019-03-06|1733.37
#2019-03-07|1720.73
#2019-03-08|1707.52
#2019-03-11|1715.97
#2019-03-12|1721.00
#2019-03-13|1736.44
#2019-03-14|1751.56
#2019-03-15|1759.19
#2019-03-18|1758.69
#2019-03-19|1767.80
#2019-03-20|1759.77
#2019-03-21|1762.33
#2019-03-22|1739.29
#2019-03-25|1736.15
#2019-03-26|1756.74
#2019-03-27|1744.97
#2019-03-28|1755.45
#2019-03-29|1758.19
#2019-04-01|1766.64
#2019-04-02|1762.31
#2019-04-03|1763.70
#2019-04-04|1751.81
#2019-04-05|1755.68
#2019-04-08|1762.00
#2019-04-09|1731.74
#2019-04-10|1719.98
#2019-04-11|1710.61
#2019-04-12|1698.97
#2019-04-15|1700.10
#2019-04-16|1697.34
#2019-04-17|1666.90
#2019-04-18|1643.95
#2019-04-19|1643.95
#2019-04-22|1642.56
#2019-04-23|1662.02
#2019-04-24|1664.07
#2019-04-25|1661.13
#2019-04-26|1678.98
#2019-04-29|1689.39
#2019-04-30|1695.63
#2019-05-01|1698.84
#2019-05-02|1689.04
#2019-05-03|1700.27
#2019-05-06|1691.95
#2019-05-07|1677.35
#2019-05-08|1689.56
#2019-05-09|1670.40
#2019-05-10|1670.94
#2019-05-13|1657.58
#2019-05-14|1661.54
#2019-05-15|1667.90
#2019-05-16|1691.77
#2019-05-17|1687.70
#2019-05-20|1677.00
#2019-05-21|1687.48
#2019-05-22|1695.97
#2019-05-23|1695.28
#2019-05-24|1717.78
#2019-05-27|1720.19
#2019-05-28|1708.04
#2019-05-29|1676.05
#2019-05-30|1675.27
#2019-05-31|1665.50
#2019-06-03|1697.45
#2019-06-04|1694.33
#2019-06-05|1704.39
#2019-06-06|1719.36
#2019-06-07|1734.13
#2019-06-10|1730.63
#2019-06-11|1746.22
#2019-06-12|1755.65
#2019-06-13|1754.09
#2019-06-14|1744.52
#2019-06-17|1744.37
#2019-06-18|1772.83
#2019-06-19|1784.88
#2019-06-20|1805.02
#2019-06-21|1784.25
#2019-06-24|1795.81
#2019-06-25|1799.22
#2019-06-26|1776.53
#2019-06-27|1784.92
#2019-06-28|1797.06
#2019-07-01|1805.47
#2019-07-02|1806.69
#2019-07-03|1822.47
#2019-07-04|1817.54
#2019-07-05|1795.24
#2019-07-08|1783.61
#2019-07-09|1783.03
#2019-07-10|1787.77
#2019-07-11|1775.77
#2019-07-12|1750.26
#2019-07-15|1759.49
#2019-07-16|1763.93
#2019-07-17|1770.43
#2019-07-18|1783.44
#2019-07-19|1781.54
#2019-07-22|1790.89
#2019-07-23|1788.03
#2019-07-24|1785.73
#2019-07-25|1789.22
#2019-07-26|1795.89
#2019-07-29|1801.67
#2019-07-30|1782.13
#2019-07-31|1790.53
#2019-08-01|1796.28
#2019-08-02|1783.39
#2019-08-05|1760.08
#2019-08-06|1753.97
#2019-08-07|1761.38
#2019-08-08|1803.29
#2019-08-09|1805.86
#2019-08-12|1810.13
#2019-08-13|1816.65
#2019-08-14|1790.00
#2019-08-15|1777.18
#2019-08-16|1798.81
#2019-08-19|1812.60
#2019-08-20|1808.66
#2019-08-21|1827.95
#2019-08-22|1816.59
#2019-08-23|1815.62
#2019-08-26|1807.68
#2019-08-27|1819.03
#2019-08-28|1811.14
#2019-08-29|1818.94
#2019-08-30|1818.18
#2019-09-02|1824.09
#2019-09-03|1824.17
#2019-09-04|1837.96
#2019-09-05|1826.77
#2019-09-06|1838.52
#2019-09-09|1808.10
#2019-09-10|1785.30
#2019-09-11|1794.01
#2019-09-12|1797.11
#2019-09-13|1800.91
#2019-09-16|1780.65
#2019-09-17|1802.04
#2019-09-18|1807.69
#2019-09-19|1822.65
#2019-09-20|1832.68
#2019-09-23|1826.21
#2019-09-24|1838.65
#2019-09-25|1821.02
#2019-09-26|1827.72
#2019-09-27|1828.24
#2019-09-30|1821.49
#2019-10-01|1795.65
#2019-10-02|1751.49
#2019-10-03|1765.53
#2019-10-04|1784.52
#2019-10-07|1802.51
#2019-10-08|1779.48
#2019-10-09|1788.96
#2019-10-10|1786.44
#2019-10-11|1805.00
#2019-10-14|1807.14
#2019-10-15|1820.28
#2019-10-16|1814.40
#2019-10-17|1832.76
#2019-10-18|1826.03
#2019-10-21|1823.05
#2019-10-22|1823.98
#2019-10-23|1822.98
#2019-10-24|1847.97
#2019-10-25|1853.51
#2019-10-28|1859.56
#2019-10-29|1867.16
#2019-10-30|1888.50
#2019-10-31|1887.89
#2019-11-01|1898.66
#2019-11-04|1907.60
#2019-11-05|1881.53
#2019-11-06|1885.71
#2019-11-07|1877.58
#2019-11-08|1882.88
#2019-11-11|1887.43
#2019-11-12|1888.68
#2019-11-13|1899.41
#2019-11-14|1887.66
#2019-11-15|1899.72
#2019-11-18|1918.37
#2019-11-19|1912.54
#2019-11-20|1901.64
#2019-11-21|1902.20
#2019-11-22|1900.27
#2019-11-25|1926.02
#2019-11-26|1936.06
#2019-11-27|1938.58
#2019-11-28|1939.33
#2019-11-29|1937.67
#2019-12-02|1915.56
#2019-12-03|1913.65
#2019-12-04|1931.55
#2019-12-05|1934.04
#2019-12-06|1937.02
#2019-12-09|1933.89
#2019-12-10|1947.56
#2019-12-11|1949.69
#2019-12-12|1948.31
#2019-12-13|1957.85
#2019-12-16|1983.50
#2019-12-17|1980.16
#2019-12-18|1973.12
#2019-12-19|1986.66
#2019-12-20|2001.18
#2019-12-23|2007.43
#2019-12-24|2011.14
#2019-12-25|2011.14
#2019-12-26|2012.13
#2019-12-27|2024.46
#2019-12-30|2011.89
#2019-12-31|2014.40
#2020-01-01|2014.40
#2020-01-02|2016.72
#2020-01-03|2010.81
#2020-01-06|2008.30
#2020-01-07|2006.25
#2020-01-08|2009.30
#2020-01-09|2022.50
#2020-01-10|2029.95
#2020-01-13|2025.17
#2020-01-14|2028.58
#2020-01-15|2057.48
#2020-01-16|2048.57
#2020-01-17|2068.28
#2020-01-20|2065.44
#2020-01-21|2076.88
#2020-01-22|2064.27
#2020-01-23|2051.97
#2020-01-24|2048.93
#2020-01-27|2012.94
#2020-01-28|2028.94
#2020-01-29|2044.62
#2020-01-30|2032.14
#2020-01-31|2022.31
#2020-02-03|2025.12
#2020-02-04|2047.77
#2020-02-05|2073.55
#2020-02-06|2079.09
#2020-02-07|2071.32
#2020-02-10|2074.89
#2020-02-11|2086.16
#2020-02-12|2081.48
#2020-02-13|2082.07
#2020-02-14|2068.27
#2020-02-17|2071.07
#2020-02-18|2080.85
#2020-02-19|2092.41
#2020-02-20|2078.75
#2020-02-21|2087.05
#2020-02-24|2019.79
#2020-02-25|1979.73
#2020-02-26|1982.86
#2020-02-27|1951.79
#2020-02-28|1875.73
#2020-03-02|1921.01
#2020-03-03|1966.04
#2020-03-04|2006.36
#2020-03-05|2004.87
#2020-03-06|1952.34
#2020-03-09|1874.19
#2020-03-10|1842.44
#2020-03-11|1825.86
#2020-03-12|1635.44
#2020-03-13|1642.06
#2020-03-16|1645.09
#2020-03-17|1665.80
#2020-03-18|1616.18
#2020-03-19|1662.21
#2020-03-20|1639.72
#2020-03-23|1575.60
#2020-03-24|1658.05
#2020-03-25|1695.28
#2020-03-26|1758.26
#2020-03-27|1752.61
#2020-03-30|1804.06
#2020-03-31|1823.11
#2020-04-01|1808.82
#2020-04-02|1806.19
#2020-04-03|1811.01
#2020-04-06|1846.84
#2020-04-07|1847.83
#2020-04-08|1836.40
#2020-04-09|1857.99
#2020-04-10|1857.99
#2020-04-13|1854.40
#2020-04-14|1904.42
#2020-04-15|1871.02
#2020-04-16|1910.08
#2020-04-17|1949.06
#2020-04-20|1988.00
#2020-04-21|1961.39
#2020-04-22|1980.83
#2020-04-23|1994.93
#2020-04-24|1988.88
#2020-04-27|2022.50
#2020-04-28|2018.66
#2020-04-29|1995.62
#2020-04-30|1994.84
#2020-05-01|1991.99
#2020-05-04|1970.56
#2020-05-05|1992.84
#2020-05-06|2010.64
#2020-05-07|1991.80
#2020-05-08|2010.63
#2020-05-11|2019.16
#2020-05-12|2042.57
#2020-05-13|2029.10
#2020-05-14|1984.69
#2020-05-15|1991.18
#2020-05-18|2034.14
#2020-05-19|2035.70
#2020-05-20|2065.90
#2020-05-21|2046.69
#2020-05-22|2037.77
#2020-05-25|2067.36
#2020-05-26|2052.83
#2020-05-27|1999.12
#2020-05-28|2073.37
#2020-05-29|2064.81
#2020-06-01|2074.70
#2020-06-02|2077.23
#2020-06-03|2088.81
#2020-06-04|2083.69
#2020-06-05|2090.47
#2020-06-08|2075.75
#2020-06-09|2100.51
#2020-06-10|2110.30
#2020-06-11|2068.28
#2020-06-12|2036.95
#2020-06-15|2049.70
#2020-06-16|2092.31
#2020-06-17|2128.63
#2020-06-18|2110.19
#2020-06-19|2133.18
#2020-06-22|2124.75
#2020-06-23|2164.84
#2020-06-24|2099.18
#2020-06-25|2105.58
#2020-06-26|2088.15
#2020-06-29|2089.05
#2020-06-30|2074.14
#2020-07-01|2099.30
#2020-07-02|2116.12
#2020-07-03|2103.67
#2020-07-06|2142.25
#2020-07-07|2123.60
#2020-07-08|2119.28
#2020-07-09|2109.14
#2020-07-10|2109.14
#2020-07-13|2136.09
#2020-07-14|2116.53
#2020-07-15|2174.50
#2020-07-16|2158.12
#2020-07-17|2176.81
#2020-07-20|2205.41
#2020-07-21|2193.56
#2020-07-22|2185.65
#2020-07-23|2175.35
#2020-07-24|2132.93
#2020-07-27|2157.52
#2020-07-28|2167.94
#2020-07-29|2168.06
#2020-07-30|2144.35
#2020-07-31|2129.51
#2020-08-03|2157.67
#2020-08-04|2134.00
#2020-08-05|2140.59
#2020-08-06|2120.41
#2020-08-07|2122.56
#2020-08-10|2110.75
#2020-08-11|2128.14
#2020-08-12|2164.87
#2020-08-13|2160.94
#2020-08-14|2130.30
#2020-08-17|2163.74
#2020-08-18|2157.83
#2020-08-19|2170.35
#2020-08-20|2151.92
#2020-08-21|2132.81
#2020-08-24|2153.03
#2020-08-25|2152.43
#2020-08-26|2159.55
#2020-08-27|2132.09
#2020-08-28|2127.97
#2020-08-31|2142.11
#2020-09-01|2130.33
#2020-09-02|2155.40
#2020-09-03|2113.51
#2020-09-04|2075.55
#2020-09-07|2124.76
#2020-09-08|2109.58
#2020-09-09|2147.21
#2020-09-10|2141.35
#2020-09-11|2149.31
#2020-09-14|2157.78
#2020-09-15|2187.04
#2020-09-16|2188.05
#2020-09-17|2188.93
#2020-09-18|2212.79
#2020-09-21|2147.65
#2020-09-22|2136.41
#2020-09-23|2142.98
#2020-09-24|2106.61
#2020-09-25|2108.26
#2020-09-28|2129.75
#2020-09-29|2135.91
#2020-09-30|2127.42
#2020-10-01|2120.03
#2020-10-02|2118.29
#2020-10-05|2147.61
#2020-10-06|2126.82
#2020-10-07|2105.25
#2020-10-08|2125.37
#2020-10-09|2164.29
#2020-10-12|2177.26
#2020-10-13|2160.22
#2020-10-14|2149.52
#2020-10-15|2091.97
#2020-10-16|2123.16
#2020-10-19|2121.27
#2020-10-20|2111.50
#2020-10-21|2084.70
#2020-10-22|2072.24
#2020-10-23|2075.83
#2020-10-26|2066.78
#2020-10-27|2059.82
#2020-10-28|1995.82
#2020-10-29|1970.25
#2020-10-30|1958.95
#2020-11-02|1987.16
#2020-11-03|2035.46
#2020-11-04|2130.84
#2020-11-05|2153.39
#2020-11-06|2149.42
#2020-11-09|2138.38
#2020-11-10|2126.71
#2020-11-11|2154.59
#2020-11-12|2155.46
#2020-11-13|2151.43
#2020-11-16|2154.60
#2020-11-17|2133.95
#2020-11-18|2126.96
#2020-11-19|2114.66
#2020-11-20|2130.64
#2020-11-23|2102.32
#2020-11-24|2099.06
#2020-11-25|2101.22
#2020-11-26|2117.60
#2020-11-27|2132.99
#2020-11-30|2137.77
#2020-12-01|2141.32
#2020-12-02|2153.55
#2020-12-03|2145.11
#2020-12-04|2157.00
#2020-12-07|2158.81
#2020-12-08|2165.23
#2020-12-09|2161.29
#2020-12-10|2168.45
#2020-12-11|2153.82
#2020-12-14|2153.95
#2020-12-15|2133.64
#2020-12-16|2172.27
#2020-12-17|2183.53
#2020-12-18|2184.35
#2020-12-21|2134.57
#2020-12-22|2143.19
#2020-12-23|2138.34
#2020-12-24|2137.12
#2020-12-25|2137.12
#2020-12-28|2159.62
#2020-12-29|2190.39
#2020-12-30|2200.99
#2020-12-31|2188.98
#2021-01-01|2188.98
#2021-01-04|2213.17
#2021-01-05|2204.05
#2021-01-06|2197.74
#2021-01-07|2184.75
#2021-01-08|2209.53
#2021-01-11|2201.81
#2021-01-12|2193.48
#2021-01-13|2208.88
#2021-01-14|2221.70
#2021-01-15|2228.93
#2021-01-18|2227.62
#2021-01-19|2255.99
#2021-01-20|2252.43
#2021-01-21|2251.79
#2021-01-22|2261.60
#2021-01-25|2268.63
#2021-01-26|2274.51
#2021-01-27|2239.60
#2021-01-28|2228.32
#2021-01-29|2181.13
#2021-02-01|2192.20
#2021-02-02|2196.15
#2021-02-03|2184.43
#2021-02-04|2204.81
#2021-02-05|2206.05
#2021-02-08|2209.63
#2021-02-09|2232.68
#2021-02-10|2229.58
#2021-02-11|2239.01
#2021-02-12|2262.17
#2021-02-15|2272.76
#2021-02-16|2261.06
#2021-02-17|2233.39
#2021-02-18|2220.08
#2021-02-19|2205.27
#2021-02-22|2185.44
#2021-02-23|2161.07
#2021-02-24|2159.15
#2021-02-25|2158.09
#2021-02-26|2124.36
#2021-03-01|2139.50
#2021-03-02|2141.46
#2021-03-03|2110.65
#2021-03-04|2104.02
#2021-03-05|2060.65
#2021-03-08|2085.99
#2021-03-09|2115.73
#2021-03-10|2138.85
#2021-03-11|2142.93
#2021-03-12|2119.96
#2021-03-15|2138.85
#2021-03-16|2166.90
#2021-03-17|2146.06
#2021-03-18|2160.81
#2021-03-19|2157.83
#2021-03-22|2185.08
#2021-03-23|2165.18
#2021-03-24|2136.94
#2021-03-25|2141.07
#2021-03-26|2150.74
#2021-03-29|2160.74
#2021-03-30|2143.34
#2021-03-31|2150.31
#2021-04-01|2153.63
#2021-04-02|2153.63
#2021-04-05|2163.99
#2021-04-06|2178.86
#2021-04-07|2170.84
#2021-04-08|2198.72
#2021-04-09|2212.56
#2021-04-12|2202.82
#2021-04-13|2205.55
#2021-04-14|2214.39
#2021-04-15|2240.32
#2021-04-16|2250.91
#2021-04-19|2267.25
#2021-04-20|2258.34
#2021-04-21|2287.99
#2021-04-22|2291.16
#2021-04-23|2273.25
#2021-04-26|2274.33
#2021-04-27|2267.03
#2021-04-28|2267.69
#2021-04-29|2264.31
#2021-04-30|2263.15
#2021-05-03|2283.90
#2021-05-04|2247.03
#2021-05-05|2262.00
#2021-05-06|2257.45
#2021-05-07|2297.11
#2021-05-10|2296.05
#2021-05-11|2264.79
#2021-05-12|2269.28
#2021-05-13|2276.80
#2021-05-14|2300.69
#2021-05-17|2320.43
#2021-05-18|2330.72
#2021-05-19|2309.49
#2021-05-20|2341.55
#2021-05-21|2352.51
#2021-05-24|2358.06
#2021-05-25|2357.46
#2021-05-26|2359.69
#2021-05-27|2336.96
#2021-05-28|2349.62
#2021-05-31|2342.16
#2021-06-01|2343.87
#2021-06-02|2333.51
#2021-06-03|2330.51
#2021-06-04|2359.31
#2021-06-07|2377.90
#2021-06-08|2379.68
#2021-06-09|2423.56
#2021-06-10|2444.24
#2021-06-11|2446.46
#2021-06-14|2450.83
#2021-06-15|2456.08
#2021-06-16|2466.75
#2021-06-17|2433.46
#2021-06-18|2405.52
#2021-06-21|2415.11
#2021-06-22|2402.52
#2021-06-23|2394.92
#2021-06-24|2409.56
#2021-06-25|2423.00
#2021-06-28|2433.40
#2021-06-29|2431.01
#2021-06-30|2417.90
#2021-07-01|2427.68
#2021-07-02|2425.58
#2021-07-05|2420.40
#2021-07-06|2430.33
#2021-07-07|2443.58
#2021-07-08|2439.36
#2021-07-09|2447.25
#2021-07-12|2471.00
#2021-07-13|2462.60
#2021-07-14|2456.85
#2021-07-15|2428.65
#2021-07-16|2438.65
#2021-07-19|2417.67
#2021-07-20|2406.61
#2021-07-21|2425.83
#2021-07-22|2435.45
#2021-07-23|2453.84
#2021-07-26|2433.90
#2021-07-27|2431.21
#2021-07-28|2452.10
#2021-07-29|2469.20
#2021-07-30|2478.14
#2021-08-02|2493.23
#2021-08-03|2496.08
#2021-08-04|2502.01
#2021-08-05|2519.53
#2021-08-06|2478.67
#2021-08-09|2501.32
#2021-08-10|2492.38
#2021-08-11|2501.55
#2021-08-12|2513.78
#2021-08-13|2536.47
#2021-08-16|2546.34
#2021-08-17|2556.12
#2021-08-18|2576.50
#2021-08-19|2558.05
#2021-08-20|2566.56
#2021-08-23|2582.98
#2021-08-24|2562.41
#2021-08-25|2545.09
#2021-08-26|2546.57
#2021-08-27|2554.70
#2021-08-30|2555.74
#2021-08-31|2552.44
#2021-09-01|2569.12
#2021-09-02|2588.02
#2021-09-03|2574.65
#2021-09-06|2589.86
#2021-09-07|2560.33
#2021-09-08|2522.59
#2021-09-09|2501.21
#2021-09-10|2485.68
#2021-09-13|2463.18
#2021-09-14|2484.16
#2021-09-15|2468.33
#2021-09-16|2466.14
#2021-09-17|2445.27
#2021-09-20|2448.99
#2021-09-21|2476.67
#2021-09-22|2471.59
#2021-09-23|2491.22
#2021-09-24|2459.75
#2021-09-27|2424.49
#2021-09-28|2370.98
#2021-09-29|2389.01
#2021-09-30|2398.91
#2021-10-01|2380.78
#2021-10-04|2391.42
#2021-10-05|2390.85
#2021-10-06|2374.30
#2021-10-07|2407.23
#2021-10-08|2406.40
#2021-10-11|2410.91
#2021-10-12|2394.59
#2021-10-13|2419.21
#2021-10-14|2431.20
#2021-10-15|2449.11
#2021-10-18|2443.58
#2021-10-19|2461.89
#2021-10-20|2474.79
#2021-10-21|2493.64
#2021-10-22|2504.19
#2021-10-25|2501.66
#2021-10-26|2506.79
#2021-10-27|2487.29
#2021-10-28|2525.58
#2021-10-29|2510.22
#2021-11-01|2543.73
#2021-11-02|2572.77
#2021-11-03|2586.67
#2021-11-04|2592.90
#2021-11-05|2548.79
#2021-11-08|2567.46
#2021-11-09|2565.53
#2021-11-10|2557.77
#2021-11-11|2550.01
#2021-11-12|2531.91
#2021-11-15|2531.57
#2021-11-16|2508.35
#2021-11-17|2505.98
#2021-11-18|2497.76
#2021-11-19|2501.56
#2021-11-22|2467.84
#2021-11-23|2427.80
#2021-11-24|2413.98
#2021-11-25|2423.75
#2021-11-26|2418.15
#2021-11-29|2405.62
#2021-11-30|2388.51
#2021-12-01|2424.14
#2021-12-02|2393.71
#2021-12-03|2373.62
#2021-12-06|2387.53
#2021-12-07|2421.55
#2021-12-08|2446.57
#2021-12-09|2450.64
#2021-12-10|2455.23
#2021-12-13|2452.52
#2021-12-14|2417.20
#2021-12-15|2440.40
#2021-12-16|2496.09
#2021-12-17|2487.59
#2021-12-20|2443.13
#2021-12-21|2462.11
#2021-12-22|2501.54
#2021-12-23|2504.72
#2021-12-24|2509.20
#2021-12-27|2528.87
#2021-12-28|2540.02
#2021-12-29|2544.73
#2021-12-30|2548.74
#2021-12-31|2553.90
#2022-01-03|2522.96
#2022-01-04|2493.26
#2022-01-05|2493.32
#2022-01-06|2451.46
#2022-01-07|2455.04
#2022-01-10|2413.91
#2022-01-11|2444.31
#2022-01-12|2444.57
#2022-01-13|2431.23
#2022-01-14|2415.88
#2022-01-17|2442.12
#2022-01-18|2407.87
#2022-01-19|2415.57
#2022-01-20|2427.90
#2022-01-21|2389.75
#2022-01-24|2284.86
#2022-01-25|2296.68
#2022-01-26|2316.15
#2022-01-27|2333.63
#2022-01-28|2331.15
#2022-01-31|2350.18
#2022-02-01|2382.94
#2022-02-02|2400.26
#2022-02-03|2368.36
#2022-02-04|2338.01
#2022-02-07|2358.08
#2022-02-08|2338.23
#2022-02-09|2378.78
#2022-02-10|2387.56
#2022-02-11|2340.45
#2022-02-14|2287.79
#2022-02-15|2348.37
#2022-02-16|2360.98
#2022-02-17|2350.22
#2022-02-18|2321.64
#2022-02-21|2312.10
#2022-02-22|2318.59
#2022-02-23|2321.44
#2022-02-24|2245.81
#2022-02-25|2338.21
#2022-02-28|2356.43
#2022-03-01|2347.59
#2022-03-02|2337.64
#2022-03-03|2300.20
#2022-03-04|2233.40
#2022-03-07|2214.20
#2022-03-08|2204.72
#2022-03-09|2304.28
#2022-03-10|2284.08
#2022-03-11|2289.39
#2022-03-14|2319.88
#2022-03-15|2311.50
#2022-03-16|2353.93
#2022-03-17|2415.46
#2022-03-18|2426.20
#2022-03-21|2431.86
#2022-03-22|2427.95
#2022-03-23|2418.80
#2022-03-24|2423.03
#2022-03-25|2421.81
#2022-03-28|2431.09
#2022-03-29|2479.69
#2022-03-30|2507.46
#2022-03-31|2487.05
#2022-04-01|2483.63
#2022-04-04|2517.45
#2022-04-05|2537.24
#2022-04-06|2540.05
#2022-04-07|2573.09
#2022-04-08|2597.20
#2022-04-11|2602.96
#2022-04-12|2552.80
#2022-04-13|2549.55
#2022-04-14|2538.29
#2022-04-15|2538.29
#2022-04-18|2538.16
#2022-04-19|2501.48
#2022-04-20|2509.59
#2022-04-21|2490.13
#2022-04-22|2442.36
#2022-04-25|2408.26
#2022-04-26|2375.34
#2022-04-27|2371.66
#2022-04-28|2363.56
#2022-04-29|2390.24
#2022-05-02|2359.26
#2022-05-03|2360.35
#2022-05-04|2323.48
#2022-05-05|2321.24
#2022-05-06|2294.54
#2022-05-09|2226.35
#2022-05-10|2250.83
#2022-05-11|2228.73
#2022-05-12|2189.47
#2022-05-13|2223.06
#2022-05-16|2239.74
#2022-05-17|2280.26
#2022-05-18|2254.36
#2022-05-19|2262.25
#2022-05-20|2296.93
#2022-05-23|2331.74
#2022-05-24|2336.40
#2022-05-25|2328.55
#2022-05-26|2337.38
#2022-05-27|2350.49
#2022-05-30|2377.65
#2022-05-31|2348.10
#2022-06-01|2313.38
#2022-06-02|2326.49
#2022-06-03|2325.54
#2022-06-06|2315.85
#2022-06-07|2321.66
#2022-06-08|2332.79
#2022-06-09|2283.07
#2022-06-10|2219.80
#2022-06-13|2157.34
#2022-06-14|2116.25
#2022-06-15|2131.47
#2022-06-16|2121.77
#2022-06-17|2130.70
#2022-06-20|2163.61
#2022-06-21|2163.58
#2022-06-22|2181.61
#2022-06-23|2180.54
#2022-06-24|2255.71
#2022-06-27|2279.03
#2022-06-28|2248.53
#2022-06-29|2255.99
#2022-06-30|2231.76
#2022-07-01|2227.49
#2022-07-04|2249.59
#2022-07-05|2208.94
#2022-07-06|2234.01
#2022-07-07|2241.96
#2022-07-08|2242.45
#2022-07-11|2238.51
#2022-07-12|2224.63
#2022-07-13|2215.53
#2022-07-14|2172.11
#2022-07-15|2241.70
#2022-07-18|2253.12
#2022-07-19|2317.02
#2022-07-20|2291.50
#2022-07-21|2297.18
#2022-07-22|2305.76
#2022-07-25|2294.98
#2022-07-26|2314.44
#2022-07-27|2292.70
#2022-07-28|2304.59
#2022-07-29|2299.99
#2022-08-01|2301.80
#2022-08-02|2296.05
#2022-08-03|2259.02
#2022-08-04|2272.40
#2022-08-05|2244.94
#2022-08-08|2255.96
#2022-08-09|2258.14
#2022-08-10|2266.34
#2022-08-11|2240.24
#2022-08-12|2225.63
#2022-08-15|2232.99
#2022-08-16|2216.34
#2022-08-17|2201.81
#2022-08-18|2197.41
#2022-08-19|2194.99
#2022-08-22|2189.44
#2022-08-23|2157.67
#2022-08-24|2178.61
#2022-08-25|2183.50
#2022-08-26|2166.32
#2022-08-29|2128.63
#2022-08-30|2111.19
#2022-08-31|2104.65
#2022-09-01|2051.50
#2022-09-02|2094.76
#2022-09-05|2077.48
#2022-09-06|2074.86
#2022-09-07|2070.62
#2022-09-08|2092.96
#2022-09-09|2133.57
#2022-09-12|2171.06
#2022-09-13|2113.93
#2022-09-14|2094.19
#2022-09-15|2081.22
#2022-09-16|2056.97
#2022-09-19|2038.56
#2022-09-20|2016.00
#2022-09-21|2001.86
#2022-09-22|1945.14
#2022-09-23|1913.03
#2022-09-26|1886.07
#2022-09-27|1892.15
#2022-09-28|1930.55
#2022-09-29|1932.79
#2022-09-30|1956.47
#2022-10-03|1965.01
#2022-10-04|2035.47
#2022-10-05|2007.15
#2022-10-06|1994.57
#2022-10-07|1975.09
#2022-10-10|1942.12
#2022-10-11|1954.69
#2022-10-12|1951.97
#2022-10-13|1948.06
#2022-10-14|1976.76
#2022-10-17|2014.06
#2022-10-18|2022.64
#2022-10-19|1981.52
#2022-10-20|1984.65
#2022-10-21|1967.83
#2022-10-24|2012.63
#2022-10-25|2047.35
#2022-10-26|2086.55
#2022-10-27|2056.02
#2022-10-28|2075.47
#2022-10-31|2078.79
#2022-11-01|2068.48
#2022-11-02|2092.97
#2022-11-03|2053.56
#2022-11-04|2079.86
#2022-11-07|2096.61
#2022-11-08|2118.09
#2022-11-09|2121.72
#2022-11-10|2197.19
#2022-11-11|2177.36
#2022-11-14|2183.14
#2022-11-15|2195.34
#2022-11-16|2186.77
#2022-11-17|2153.58
#2022-11-18|2188.83
#2022-11-21|2184.28
#2022-11-22|2197.62
#2022-11-23|2221.87
#2022-11-24|2238.29
#2022-11-25|2243.36
#2022-11-28|2249.96
#2022-11-29|2234.58
#2022-11-30|2229.86
#2022-12-01|2295.52
#2022-12-02|2291.73
#2022-12-05|2299.34
#2022-12-06|2267.27
#2022-12-07|2281.84
#2022-12-08|2290.00
#2022-12-09|2306.69
#2022-12-12|2295.01
#2022-12-13|2340.17
#2022-12-14|2356.67
#2022-12-15|2305.34
#2022-12-16|2264.16
#2022-12-19|2251.08
#2022-12-20|2255.82
#2022-12-21|2278.97
#2022-12-22|2268.74
#2022-12-23|2269.92
#2022-12-26|2269.92
#2022-12-27|2271.60
#2022-12-28|2264.67
#2022-12-29|2295.89
#2022-12-30|2270.92
#2023-01-02|2281.00
#2023-01-03|2295.32
#2023-01-04|2318.80
#2023-01-05|2283.03
#2023-01-06|2318.62
#2023-01-09|2349.56
#2023-01-10|2328.15
#2023-01-11|2316.31
#2023-01-12|2322.48
#2023-01-13|2359.50
#2023-01-16|2383.15
#2023-01-17|2381.99
#2023-01-18|2389.97
#2023-01-19|2359.12
#2023-01-20|2358.64
#2023-01-23|2367.69
#2023-01-24|2340.00
#2023-01-25|2345.19
#2023-01-26|2323.75
#2023-01-27|2323.37
#2023-01-30|2338.44
#2023-01-31|2316.93
#2023-02-01|2302.21
#2023-02-02|2297.62
#2023-02-03|2314.68
#2023-02-06|2300.51
#2023-02-07|2309.00
#2023-02-08|2340.63
#2023-02-09|2348.52
#2023-02-10|2315.10
#2023-02-13|2340.35
#2023-02-14|2344.34
#2023-02-15|2334.01
#2023-02-16|2312.57
#2023-02-17|2326.60
#2023-02-20|2337.40
#2023-02-21|2350.22
#2023-02-22|2332.02
#2023-02-23|2314.85
#2023-02-24|2283.72
#2023-02-27|2302.04
#2023-02-28|2268.50
#2023-03-01|2258.45
#2023-03-02|2262.23
#2023-03-03|2270.18
#2023-03-06|2280.28
#2023-03-07|2255.17
#2023-03-08|2232.90
#2023-03-09|2247.48
#2023-03-10|2254.48
#2023-03-13|2249.74
#2023-03-14|2261.72
#2023-03-15|2222.23
#2023-03-16|2251.32
#2023-03-17|2250.57
#2023-03-20|2267.59
#2023-03-21|2294.30
#2023-03-22|2301.77
#2023-03-23|2334.23
#2023-03-24|2319.91
#2023-03-27|2369.67
#2023-03-28|2370.79
#2023-03-29|2386.10
#2023-03-30|2416.13
#2023-03-31|2420.75
#2023-04-03|2421.59
#2023-04-04|2442.07
#2023-04-05|2469.44
#2023-04-06|2499.62
#2023-04-07|2499.62
#2023-04-10|2481.20
#2023-04-11|2496.16
#2023-04-12|2525.18
#2023-04-13|2563.21
#2023-04-14|2568.60
#2023-04-17|2560.24
#2023-04-18|2563.21
#2023-04-19|2548.41
#2023-04-20|2550.51
#2023-04-21|2593.77
#2023-04-24|2609.45
#2023-04-25|2613.13
#2023-04-26|2565.49
#2023-04-27|2554.41
#2023-04-28|2577.39
#2023-05-01|2566.71
#2023-05-02|2562.27
#2023-05-03|2594.53
#2023-05-04|2582.65
#2023-05-05|2596.14
#2023-05-08|2620.23
#2023-05-09|2600.70
#2023-05-10|2596.31
#2023-05-11|2596.41
#2023-05-12|2599.37
#2023-05-15|2601.29
#2023-05-16|2589.06
#2023-05-17|2563.21
#2023-05-18|2555.41
#2023-05-19|2576.87
#2023-05-22|2590.52
#2023-05-23|2567.07
#2023-05-24|2528.03
#2023-05-25|2499.61
#2023-05-26|2519.37
#2023-05-29|2522.05
#2023-05-30|2487.43
#2023-05-31|2464.19
#2023-06-01|2483.53
#2023-06-02|2503.70
#2023-06-05|2500.95
#2023-06-06|2526.31
#2023-06-07|2495.96
#2023-06-08|2512.85
#2023-06-09|2499.96
#2023-06-12|2495.47
#2023-06-13|2500.77
#2023-06-14|2506.13
#2023-06-15|2529.40
#2023-06-16|2555.78
#2023-06-19|2513.62
#2023-06-20|2506.10
#2023-06-21|2506.87
#2023-06-22|2502.71
#2023-06-23|2500.53
#2023-06-26|2477.38
#2023-06-27|2456.21
#2023-06-28|2468.87
#2023-06-29|2464.00
#2023-06-30|2503.01
#2023-07-03|2454.38
#2023-07-04|2465.99
#2023-07-05|2470.10
#2023-07-06|2420.73
#2023-07-07|2410.62
#2023-07-10|2419.25
#2023-07-11|2418.85
#2023-07-12|2462.11
#2023-07-13|2489.42
#2023-07-14|2510.25
#2023-07-17|2510.33
#2023-07-18|2541.82
#2023-07-19|2546.42
#2023-07-20|2579.61
#2023-07-21|2580.51
#2023-07-24|2561.95
#2023-07-25|2556.18
#2023-07-26|2536.24
#2023-07-27|2544.52
#2023-07-28|2544.04
#2023-07-31|2574.17
#2023-08-01|2551.80
#2023-08-02|2513.16
#2023-08-03|2486.96
#2023-08-04|2496.86
#2023-08-07|2506.72
#2023-08-08|2578.91
#2023-08-09|2588.59
#2023-08-10|2606.20
#2023-08-11|2579.00
#2023-08-14|2570.20
#2023-08-15|2563.27
#2023-08-16|2555.48
#2023-08-17|2548.17
#2023-08-18|2519.15
#2023-08-21|2530.16
#2023-08-22|2539.77
#2023-08-23|2566.41
#2023-08-24|2549.22
#2023-08-25|2524.15
#2023-08-28|2546.80
#2023-08-29|2567.89
#2023-08-30|2580.42
#2023-08-31|2550.65
#2023-09-01|2552.89
#2023-09-04|2548.55
#2023-09-05|2526.44
#2023-09-06|2506.66
#2023-09-07|2534.30
#2023-09-08|2537.51
#2023-09-11|2544.01
#2023-09-12|2540.14
#2023-09-13|2531.27
#2023-09-14|2556.70
#2023-09-15|2555.81
#2023-09-18|2511.87
#2023-09-19|2502.44
#2023-09-20|2549.49
#2023-09-21|2487.62
#2023-09-22|2479.07
#2023-09-25|2460.20
#2023-09-26|2462.61
#2023-09-27|2436.00
#2023-09-28|2445.12
#2023-09-29|2456.89
#2023-10-02|2415.64
#2023-10-03|2385.31
#2023-10-04|2396.34
#2023-10-05|2413.81
#2023-10-06|2434.59
#2023-10-09|2432.53
#2023-10-10|2472.51
#2023-10-11|2498.62
#2023-10-12|2504.53
#2023-10-13|2478.05
#2023-10-16|2480.33
#2023-10-17|2485.96
#2023-10-18|2442.41
#2023-10-19|2383.83
#2023-10-20|2381.86
#2023-10-23|2376.82
#2023-10-24|2388.47
#2023-10-25|2393.12
#2023-10-26|2355.27
#2023-10-27|2298.59
#2023-10-30|2332.55
#2023-10-31|2325.24
#2023-11-01|2343.18
#2023-11-02|2382.86
#2023-11-03|2388.19
#2023-11-06|2403.65
#2023-11-07|2392.21
#2023-11-08|2413.36
#2023-11-09|2407.31
#2023-11-10|2365.55
#2023-11-13|2388.98
#2023-11-14|2429.74
#2023-11-15|2420.74
#2023-11-16|2419.88
#2023-11-17|2451.42
#2023-11-20|2453.01
#2023-11-21|2461.20
#2023-11-22|2449.12
#2023-11-23|2475.22
#2023-11-24|2491.03
#2023-11-27|2471.35
#2023-11-28|2447.35
#2023-11-29|2456.32
#2023-11-30|2463.67
#2023-12-01|2465.56
#2023-12-04|2471.97
#2023-12-05|2463.05
#2023-12-06|2454.40
#2023-12-07|2432.64
#2023-12-08|2443.56
#2023-12-11|2449.04
#2023-12-12|2451.50
#2023-12-13|2473.80
#2023-12-14|2518.05
#2023-12-15|2487.51
#2023-12-18|2502.68
#2023-12-19|2525.66
#2023-12-20|2526.22
#2023-12-21|2533.85
#2023-12-22|2545.23
#2023-12-25|2545.23
#2023-12-26|2546.54
#2023-12-27|2565.96
#2023-12-28|2580.14
#2023-12-29|2575.34
#2024-01-01|2575.34
#2024-01-02|2564.14
#2024-01-03|2577.93
#2024-01-04|2625.45
#2024-01-05|2625.39
#2024-01-08|2635.69
#2024-01-09|2637.30
#2024-01-10|2657.64
#2024-01-11|2629.36
#2024-01-12|2646.57
#2024-01-15|2626.50
#2024-01-16|2610.26
#2024-01-17|2585.45
#2024-01-18|2577.19
#2024-01-19|2580.35
#2024-01-22|2595.85
#2024-01-23|2561.21
#2024-01-24|2587.07
#2024-01-25|2561.17
#2024-01-26|2602.70
#2024-01-29|2601.19
#2024-01-30|2606.33
#2024-01-31|2624.07
#2024-02-01|2598.72
#2024-02-02|2576.14
#2024-02-05|2586.32
#2024-02-06|2605.87
#2024-02-07|2612.44
#2024-02-08|2564.89
#2024-02-09|2590.33
#2024-02-12|2578.87
#2024-02-13|2561.08
#2024-02-14|2583.76
#2024-02-15|2604.80
#2024-02-16|2623.03
#2024-02-19|2645.84
#2024-02-20|2644.73
#2024-02-21|2621.81
#2024-02-22|2655.38
#2024-02-23|2675.51
#2024-02-26|2672.16
#2024-02-27|2666.72
#2024-02-28|2651.43
#2024-02-29|2625.55
#2024-03-01|2661.82
#2024-03-04|2682.49
#2024-03-05|2672.81
#2024-03-06|2681.61
#2024-03-07|2761.09
#2024-03-08|2765.11
#2024-03-11|2762.09
#2024-03-12|2776.29
#2024-03-13|2767.91
#2024-03-14|2763.52
#2024-03-15|2725.67
#2024-03-18|2724.21
#2024-03-19|2706.83
#2024-03-20|2706.70
#2024-03-21|2713.75
#2024-03-22|2708.96
#2024-03-25|2714.83
#2024-03-26|2713.17
#2024-03-27|2721.08
#2024-03-28|2726.87
#2024-03-29|2726.87
#2024-04-01|2712.95
#2024-04-02|2672.56
#2024-04-03|2693.28
#2024-04-04|2698.22
#2024-04-05|2666.88
#2024-04-08|2679.88
#2024-04-09|2674.54
#2024-04-10|2654.37
#2024-04-11|2656.41
#2024-04-12|2650.32
#2024-04-15|2652.28
#2024-04-16|2619.72
#2024-04-17|2610.47
#2024-04-18|2601.07
#2024-04-19|2618.38
#2024-04-22|2649.93
#2024-04-23|2699.54
#2024-04-24|2670.40
#2024-04-25|2680.16
#2024-04-26|2699.28
#2024-04-29|2719.63
#2024-04-30|2719.36
#2024-05-01|2714.70
#2024-05-02|2696.27
#2024-05-03|2705.34
#2024-05-06|2710.48
#2024-05-07|2751.32
#2024-05-08|2757.62
#2024-05-09|2765.46
#2024-05-10|2782.47
#2024-05-13|2819.01
#2024-05-14|2824.67
#2024-05-15|2853.07
#2024-05-16|2854.29
#2024-05-17|2845.59
#2024-05-20|2842.94
#2024-05-21|2858.44
#2024-05-22|2851.46
#2024-05-23|2855.97
#2024-05-24|2838.14
#2024-05-27|2841.12
#2024-05-28|2816.83
#2024-05-29|2784.84
#2024-05-30|2810.30
#2024-05-31|2844.72
#2024-06-03|2842.63
#2024-06-04|2864.16
#2024-06-05|2881.32
#2024-06-06|2924.28
#2024-06-07|2919.09
#2024-06-10|2898.82
#2024-06-11|2878.99
#2024-06-12|2926.54
#2024-06-13|2892.24
#2024-06-14|2885.95
#2024-06-17|2864.11
#2024-06-18|2882.02
#2024-06-19|2878.56
#2024-06-20|2892.44
#2024-06-21|2879.42
#2024-06-24|2912.31
#2024-06-25|2928.64
#2024-06-26|2901.94
#2024-06-27|2885.67
#2024-06-28|2885.48
#2024-07-01|2884.80
#2024-07-02|2865.07
#2024-07-03|2858.40
#2024-07-04|2877.12
#2024-07-05|2884.22
#2024-07-08|2899.06
#2024-07-09|2873.55
#2024-07-10|2903.83
#2024-07-11|2935.15
#2024-07-12|2968.24
#2024-07-15|2942.16
#2024-07-16|2930.45
#2024-07-17|2932.06
#2024-07-18|2900.21
#2024-07-19|2890.24
#2024-07-22|2917.25
#2024-07-23|2910.24
#2024-07-24|2912.53
#2024-07-25|2918.49
#2024-07-26|2941.83
#2024-07-29|2952.53
#2024-07-30|2958.35
#2024-07-31|2988.11
#2024-08-01|2996.41
#2024-08-02|2973.26
#2024-08-05|2917.74
#2024-08-06|2926.84
#2024-08-07|2923.17
#2024-08-08|2948.26
#2024-08-09|3003.86
#2024-08-12|2981.17
#2024-08-13|3019.87
#2024-08-14|3046.01
#2024-08-15|3068.32
#2024-08-16|3071.17
#2024-08-19|3098.09
#2024-08-20|3106.60
#2024-08-21|3105.10
#2024-08-22|3129.75
#2024-08-23|3147.19
#2024-08-26|3144.73
#2024-08-27|3150.64
#2024-08-28|3155.83
#2024-08-29|3168.07
#2024-08-30|3182.21
#2024-09-02|3178.66
#2024-09-03|3150.90
#2024-09-04|3136.08
#2024-09-05|3084.41
#2024-09-06|3096.30
#2024-09-09|3091.37
#2024-09-10|3063.60
#2024-09-11|3058.70
#2024-09-12|3060.41
#2024-09-13|3087.17
#2024-09-16|3097.26
#2024-09-17|3076.89
#2024-09-18|3054.59
#2024-09-19|3076.31
#2024-09-20|3021.97
#2024-09-23|3004.55
#2024-09-24|3014.64
#2024-09-25|3029.69
#2024-09-26|3027.17
#2024-09-27|3022.32
#2024-09-30|2997.90
#2024-10-01|2985.66
#2024-10-02|2962.31
#2024-10-03|2932.71
#2024-10-04|2907.95
#2024-10-07|2930.65
#2024-10-08|2920.12
#2024-10-09|2924.92
#2024-10-10|2925.52
#2024-10-11|2950.30
#2024-10-14|2960.20
#2024-10-15|2947.20
#2024-10-16|2937.20
#2024-10-17|2954.30
#2024-10-18|2951.32
#2024-10-21|2937.60
#2024-10-22|2914.34
#2024-10-23|2906.28
#2024-10-24|2900.00
#2024-10-25|2906.98
#2024-10-28|2894.76
#2024-10-29|2859.85
#2024-10-30|2840.01
#2024-10-31|2799.72
#2024-11-01|2831.11
#2024-11-04|2832.95
#2024-11-05|2781.12
#2024-11-06|2729.59
#2024-11-07|2733.85
#2024-11-08|2736.54
#2024-11-11|2751.94
#2024-11-12|2692.34
#2024-11-13|2690.76
#2024-11-14|2691.13
#2024-11-15|2603.25
#2024-11-18|2596.76
#2024-11-19|2614.21
#2024-11-20|2608.80
#2024-11-21|2606.67
#2024-11-22|2649.93
#2024-11-25|2659.43
#2024-11-26|2656.58
#2024-11-27|2677.55
#2024-11-28|2678.36
#2024-11-29|2694.25
#2024-12-02|2685.95
#2024-12-03|2702.16
#2024-12-04|2687.06
#2024-12-05|2695.79
#2024-12-06|2709.65
#2024-12-09|2716.91
#2024-12-10|2684.40
#2024-12-11|2685.91
#2024-12-12|2676.46
#2024-12-13|2632.06
#2024-12-16|2666.07
#2024-12-17|2662.85
#2024-12-18|2655.02
#2024-12-19|2581.96
#2024-12-20|2480.05
#2024-12-23|2514.56
#2024-12-24|2516.69
#2024-12-25|2516.69
#2024-12-26|2518.01
#2024-12-27|2548.49
#2024-12-30|2520.52
#2024-12-31|2526.71
#2025-01-01|2526.71
#2025-01-02|2528.16
#2025-01-03|2522.92
#2025-01-06|2545.58
#2025-01-07|2550.84
#2025-01-08|2552.42
#2025-01-09|2578.39
#2025-01-10|2557.60
#2025-01-13|2512.38
#2025-01-14|2495.16
#2025-01-15|2532.58
#2025-01-16|2549.65
#2025-01-17|2527.81
#2025-01-20|2532.06
#2025-01-21|2570.21
#2025-01-22|2589.60
#2025-01-23|2591.23
#2025-01-24|2649.75
#2025-01-27|2677.81
#2025-01-28|2663.40
#2025-01-29|2666.67
#2025-01-30|2687.69
#2025-01-31|2690.03
#2025-02-03|2661.18
#2025-02-04|2657.62
#2025-02-05|2726.81
#2025-02-06|2733.88
#2025-02-07|2705.65
#2025-02-10|2700.52
#2025-02-11|2688.30
#2025-02-12|2690.14
#2025-02-13|2725.91
#2025-02-14|2707.66
#2025-02-17|2713.46
#2025-02-18|2728.74
#2025-02-19|2717.13
#2025-02-20|2731.27
#2025-02-21|2767.08
#2025-02-24|2778.89
#2025-02-25|2815.09
#2025-02-26|2803.06
#2025-02-27|2782.05
#2025-02-28|2777.39
#2025-03-03|2818.09
#2025-03-04|2815.46
#2025-03-05|2865.21
#2025-03-06|2845.96
#2025-03-07|2855.33
#2025-03-10|2791.42
#2025-03-11|2732.61
#2025-03-12|2740.05
#2025-03-13|2738.70
#2025-03-14|2755.59
#2025-03-17|2806.35
#2025-03-18|2812.35
#2025-03-19|2792.94
#2025-03-20|2788.37
#2025-03-21|2758.95
#2025-03-24|2728.89
#2025-03-25|2728.01
#2025-03-26|2683.79
#2025-03-27|2683.44
#2025-03-28|2702.75
#2025-03-31|2655.86
#2025-04-01|2677.26
#2025-04-02|2643.30
#2025-04-03|2614.97
#2025-04-04|2528.43
#2025-04-07|2396.92
#2025-04-08|2454.13
#2025-04-09|2338.96
#2025-04-10|2430.69
#2025-04-11|2492.16
#2025-04-14|2572.10
#2025-04-15|2583.93
#2025-04-16|2582.77
#2025-04-17|2566.27
#2025-04-18|2566.27
#2025-04-21|2600.88
#2025-04-22|2576.75
#2025-04-23|2596.98
#2025-04-24|2619.44
#2025-04-25|2615.16
#2025-04-28|2652.71
#2025-04-29|2685.19
#2025-04-30|2714.40
#2025-05-01|2694.41
#2025-05-02|2757.05
#2025-05-05|2749.80
#2025-05-06|2720.40
#2025-05-07|2685.25
#2025-05-08|2623.12
#2025-05-09|2645.02
#2025-05-12|2628.70
#2025-05-13|2617.43
#2025-05-14|2590.52
#2025-05-15|2610.45
#2025-05-16|2632.72
#2025-05-19|2667.98
#2025-05-20|2707.75
#2025-05-21|2732.47
#2025-05-22|2690.95
#2025-05-23|2694.40
#2025-05-26|2739.19
#2025-05-27|2730.68
#2025-05-28|2697.17
#2025-05-29|2705.06
#2025-05-30|2728.94
#2025-06-02|2758.86
#2025-06-03|2736.15
#2025-06-04|2775.45
#2025-06-05|2789.22
#2025-06-06|2801.28
#2025-06-09|2802.30
#2025-06-10|2841.95
#2025-06-11|2849.27
#2025-06-12|2886.36
#2025-06-13|2851.62
#2025-06-16|2818.95
#2025-06-17|2767.04
#2025-06-18|2735.25
#2025-06-19|2732.41
#2025-06-20|2721.52
#2025-06-23|2707.87
#2025-06-24|2747.50
#2025-06-25|2715.25
#2025-06-26|2732.10
#2025-06-27|2749.23
#2025-06-30|2738.72
#2025-07-01|2774.45
#2025-07-02|2769.68
#2025-07-03|2740.07
#2025-07-04|2776.19
#2025-07-07|2744.88
#2025-07-08|2755.88
#2025-07-09|2771.24
#2025-07-10|2812.28
#2025-07-11|2749.79
#2025-07-14|2761.10
#2025-07-15|2720.18
#2025-07-16|2713.79
#2025-07-17|2701.45
#2025-07-18|2699.70
#2025-07-21|2688.59
#2025-07-22|2708.24
#2025-07-23|2778.52
#2025-07-24|2815.50
#2025-07-25|2795.49
#2025-07-28|2781.08
#2025-07-29|2707.73
#2025-07-30|2685.73
#2025-07-31|2638.81
#2025-08-01|2635.11
#2025-08-04|2639.99
#2025-08-05|2643.60
#2025-08-06|2581.56
#2025-08-07|2618.14
#2025-08-08|2632.76
#2025-08-11|2628.18
#2025-08-12|2651.83
#2025-08-13|2710.55
#2025-08-14|2710.32
#2025-08-15|2743.34
#2025-08-18|2771.56
#2025-08-19|2791.56
#2025-08-20|2811.87
#2025-08-21|2809.44
#2025-08-22|2836.46
#2025-08-25|2823.73
#2025-08-26|2794.63
#2025-08-27|2803.14
#2025-08-28|2801.65
#2025-08-29|2800.36
#2025-09-01|2813.46
#2025-09-02|2781.56
#2025-09-03|2830.43
#2025-09-04|2824.60
#2025-09-05|2841.39
#2025-09-08|2826.90
#2025-09-09|2821.87
#2025-09-10|2816.61
#2025-09-11|2829.00
#2025-09-12|2797.65
#2025-09-15|2776.40
#2025-09-16|2785.67
#2025-09-17|2802.14
#2025-09-18|2803.18
#2025-09-19|2806.35
#2025-09-22|2820.56
#2025-09-23|2792.90
#2025-09-24|2762.07
#2025-09-25|2693.68
#2025-09-26|2698.57
#2025-09-29|2730.75
#2025-09-30|2759.27
#2025-10-01|2905.31
#2025-10-02|2907.91
#2025-10-03|2953.37
#2025-10-06|2958.95
#2025-10-07|2932.49
#2025-10-08|2951.12
#2025-10-09|2943.22
#2025-10-10|2899.67
#2025-10-13|2898.77
#2025-10-14|2879.09
#2025-10-15|2889.87
#2025-10-16|2922.72
#2025-10-17|2918.95
#2025-10-20|2939.51
#2025-10-21|2923.87
#2025-10-22|2916.38
#2025-10-23|2903.49
#2025-10-24|2907.88
#2025-10-27|2894.46
#2025-10-28|2851.00
#2025-10-29|2869.22
#2025-10-30|2841.92
#2025-10-31|2825.37
#2025-11-03|2806.43
#2025-11-04|2819.59
#2025-11-05|2789.78
#2025-11-06|2815.58
#2025-11-07|2809.48
#2025-11-10|2843.14
#2025-11-11|2937.57
#2025-11-12|2970.76
#2025-11-13|2981.84
#2025-11-14|2944.76
#2025-11-17|2946.55
#2025-11-18|2921.40
#2025-11-19|2913.18
#2025-11-20|2910.47
#2025-11-21|2925.88
#2025-11-24|2922.76
#2025-11-25|2967.31
#2025-11-26|2997.72
#2025-11-27|2985.75
#2025-11-28|2987.00
#2025-12-01|2985.26
#2025-12-02|2987.78
#2025-12-03|3006.37
#2025-12-04|2990.48
#2025-12-05|2990.49
#2025-12-08|2981.38
#2025-12-09|2961.10
#2025-12-10|2981.00
#2025-12-11|3019.45
#2025-12-12|2993.64
#2025-12-15|3011.79
#2025-12-16|2991.04
#2025-12-17|2993.64
#2025-12-18|2994.67
#2025-12-19|3014.86
#2025-12-22|3020.83
#2025-12-23|3066.68
#2025-12-24|3064.77
#2025-12-25|3064.77
#2025-12-26|3064.75
#2025-12-29|3063.70
#2025-12-30|3060.05
#2025-12-31|3056.11
#2026-01-01|3056.11
#2026-01-02|3052.97
#2026-01-05|3037.80
#2026-01-06|3124.81
#2026-01-07|3155.08
#2026-01-08|3153.21
#2026-01-09|3164.76
#2026-01-12|3171.19
#2026-01-13|3150.06
#2026-01-14|3192.91
#2026-01-15|3145.10
#2026-01-16|3163.84
#2026-01-19|3136.76
#2026-01-20|3143.81
#2026-01-21|3122.99
#2026-01-22|3183.80
#2026-01-23|3194.21
#2026-01-26|3247.61
#2026-01-27|3278.41
#2026-01-28|3195.57
#2026-01-29|3189.35
#2026-01-30|3201.22
#2026-02-02|3212.87
#2026-02-03|3214.64
#2026-02-04|3196.99
#2026-02-05|3178.99
#2026-02-06|3198.12
#2026-02-09|3226.31
#2026-02-10|3251.87
#2026-02-11|3252.72
#2026-02-12|3274.25
#2026-02-13|3288.63
#2026-02-16|3285.12
#2026-02-17|3320.00
#2026-02-18|3322.20
#2026-02-19|3287.55
#2026-02-20|3290.16
#2026-02-23|3246.83
#2026-02-24|3246.33
#2026-02-25|3246.63
#2026-02-26|3215.84
#2026-02-27|3252.08
#2026-03-02|3176.83
#2026-03-03|3081.82
#2026-03-04|3135.79
#2026-03-05|3073.12
#2026-03-06|3024.82
#2026-03-09|3023.87
#2026-03-10|3061.60
#2026-03-11|3012.78
#2026-03-12|2978.77
#2026-03-13|2954.68
#2026-03-16|2974.03
#2026-03-17|2996.91
#2026-03-18|2938.73
#2026-03-19|2885.84
#2026-03-20|2859.07
#2026-03-23|2859.77
#2026-03-24|2873.20
#2026-03-25|2923.41
#2026-03-26|2918.58
#2026-03-27|2918.44
#2026-03-30|2936.24
#2026-03-31|2948.13
#2026-04-01|3030.49
#2026-04-02|3019.38