Table Data - NASDAQ Global Health Care Index
| Title | NASDAQ Global Health Care Index |
|---|---|
| Series ID | NASDAQNQG20 |
| 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 2025-12-30 |
| Last Updated | 2025-12-30 10:48 PM CST |
| Notes | For more information about this series, see: NQG20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 691.81 |
| 2001-04-02 | 673.78 |
| 2001-04-03 | 661.84 |
| 2001-04-04 | 668.73 |
| 2001-04-05 | 686.27 |
| 2001-04-06 | 684.14 |
| 2001-04-09 | 693.18 |
| 2001-04-10 | 693.21 |
| 2001-04-11 | 680.13 |
| 2001-04-12 | 691.75 |
| 2001-04-13 | . |
| 2001-04-16 | 692.21 |
| 2001-04-17 | 707.70 |
| 2001-04-18 | 705.51 |
| 2001-04-19 | 697.54 |
| 2001-04-20 | 692.50 |
| 2001-04-23 | 690.91 |
| 2001-04-24 | 682.61 |
| 2001-04-25 | 697.05 |
| 2001-04-26 | 702.34 |
| 2001-04-27 | 709.94 |
| 2001-04-30 | 714.04 |
| 2001-05-01 | 716.18 |
| 2001-05-02 | 712.97 |
| 2001-05-03 | 705.20 |
| 2001-05-04 | 716.99 |
| 2001-05-07 | 720.77 |
| 2001-05-08 | 719.58 |
| 2001-05-09 | 721.26 |
| 2001-05-10 | 718.57 |
| 2001-05-11 | 716.17 |
| 2001-05-14 | 713.45 |
| 2001-05-15 | 716.52 |
| 2001-05-16 | 735.81 |
| 2001-05-17 | 743.69 |
| 2001-05-18 | 739.85 |
| 2001-05-21 | 745.14 |
| 2001-05-22 | 738.75 |
| 2001-05-23 | 727.87 |
| 2001-05-24 | 729.04 |
| 2001-05-25 | 724.16 |
| 2001-05-28 | . |
| 2001-05-29 | 730.49 |
| 2001-05-30 | 728.20 |
| 2001-05-31 | 728.38 |
| 2001-06-01 | 736.97 |
| 2001-06-04 | 744.39 |
| 2001-06-05 | 753.20 |
| 2001-06-06 | 746.89 |
| 2001-06-07 | 750.68 |
| 2001-06-08 | 744.96 |
| 2001-06-11 | 733.78 |
| 2001-06-12 | 731.28 |
| 2001-06-13 | 731.80 |
| 2001-06-14 | 732.54 |
| 2001-06-15 | 732.94 |
| 2001-06-18 | 733.37 |
| 2001-06-19 | 733.56 |
| 2001-06-20 | 743.56 |
| 2001-06-21 | 746.08 |
| 2001-06-22 | 727.28 |
| 2001-06-25 | 721.45 |
| 2001-06-26 | 718.24 |
| 2001-06-27 | 713.51 |
| 2001-06-28 | 719.96 |
| 2001-06-29 | 711.80 |
| 2001-07-02 | 717.99 |
| 2001-07-03 | 714.07 |
| 2001-07-04 | . |
| 2001-07-05 | 704.16 |
| 2001-07-06 | 700.04 |
| 2001-07-09 | 710.10 |
| 2001-07-10 | 703.39 |
| 2001-07-11 | 697.53 |
| 2001-07-12 | 691.39 |
| 2001-07-13 | 699.12 |
| 2001-07-16 | 694.96 |
| 2001-07-17 | 701.45 |
| 2001-07-18 | 719.19 |
| 2001-07-19 | 721.18 |
| 2001-07-20 | 723.94 |
| 2001-07-23 | 712.00 |
| 2001-07-24 | 701.37 |
| 2001-07-25 | 706.43 |
| 2001-07-26 | 710.27 |
| 2001-07-27 | 715.28 |
| 2001-07-30 | 717.27 |
| 2001-07-31 | 728.08 |
| 2001-08-01 | 725.67 |
| 2001-08-02 | 722.20 |
| 2001-08-03 | 719.96 |
| 2001-08-06 | 715.63 |
| 2001-08-07 | 715.27 |
| 2001-08-08 | 706.02 |
| 2001-08-09 | 705.07 |
| 2001-08-10 | 711.54 |
| 2001-08-13 | 715.84 |
| 2001-08-14 | 718.29 |
| 2001-08-15 | 718.01 |
| 2001-08-16 | 715.26 |
| 2001-08-17 | 710.52 |
| 2001-08-20 | 714.16 |
| 2001-08-21 | 716.15 |
| 2001-08-22 | 722.91 |
| 2001-08-23 | 723.53 |
| 2001-08-24 | 729.92 |
| 2001-08-27 | 727.30 |
| 2001-08-28 | 718.99 |
| 2001-08-29 | 713.69 |
| 2001-08-30 | 706.88 |
| 2001-08-31 | 702.52 |
| 2001-09-03 | . |
| 2001-09-04 | 706.40 |
| 2001-09-05 | 712.03 |
| 2001-09-06 | 701.58 |
| 2001-09-07 | 691.32 |
| 2001-09-10 | 693.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 689.17 |
| 2001-09-18 | 679.63 |
| 2001-09-19 | 671.31 |
| 2001-09-20 | 662.52 |
| 2001-09-21 | 644.17 |
| 2001-09-24 | 653.84 |
| 2001-09-25 | 664.50 |
| 2001-09-26 | 675.78 |
| 2001-09-27 | 697.54 |
| 2001-09-28 | 703.90 |
| 2001-10-01 | 707.97 |
| 2001-10-02 | 713.35 |
| 2001-10-03 | 711.40 |
| 2001-10-04 | 706.96 |
| 2001-10-05 | 712.80 |
| 2001-10-08 | 709.84 |
| 2001-10-09 | 704.85 |
| 2001-10-10 | 717.10 |
| 2001-10-11 | 713.46 |
| 2001-10-12 | 716.97 |
| 2001-10-15 | 720.99 |
| 2001-10-16 | 722.49 |
| 2001-10-17 | 717.33 |
| 2001-10-18 | 714.29 |
| 2001-10-19 | 716.54 |
| 2001-10-22 | 728.02 |
| 2001-10-23 | 721.32 |
| 2001-10-24 | 719.29 |
| 2001-10-25 | 721.11 |
| 2001-10-26 | 721.73 |
| 2001-10-29 | 713.90 |
| 2001-10-30 | 707.76 |
| 2001-10-31 | 705.14 |
| 2001-11-01 | 714.06 |
| 2001-11-02 | 712.46 |
| 2001-11-05 | 714.39 |
| 2001-11-06 | 719.48 |
| 2001-11-07 | 716.01 |
| 2001-11-08 | 712.12 |
| 2001-11-09 | 709.21 |
| 2001-11-12 | 706.71 |
| 2001-11-13 | 710.20 |
| 2001-11-14 | 707.34 |
| 2001-11-15 | 709.57 |
| 2001-11-16 | 712.39 |
| 2001-11-19 | 715.56 |
| 2001-11-20 | 717.92 |
| 2001-11-21 | 725.26 |
| 2001-11-22 | . |
| 2001-11-23 | 726.54 |
| 2001-11-26 | 730.07 |
| 2001-11-27 | 724.20 |
| 2001-11-28 | 720.70 |
| 2001-11-29 | 722.90 |
| 2001-11-30 | 723.99 |
| 2001-12-03 | 722.65 |
| 2001-12-04 | 724.61 |
| 2001-12-05 | 724.66 |
| 2001-12-06 | 723.03 |
| 2001-12-07 | 720.38 |
| 2001-12-10 | 711.51 |
| 2001-12-11 | 703.88 |
| 2001-12-12 | 696.05 |
| 2001-12-13 | 693.17 |
| 2001-12-14 | 694.43 |
| 2001-12-17 | 699.72 |
| 2001-12-18 | 703.56 |
| 2001-12-19 | 705.70 |
| 2001-12-20 | 707.64 |
| 2001-12-21 | 713.85 |
| 2001-12-24 | 712.29 |
| 2001-12-25 | . |
| 2001-12-26 | 713.36 |
| 2001-12-27 | 715.17 |
| 2001-12-28 | 716.57 |
| 2001-12-31 | 711.09 |
| 2002-01-01 | . |
| 2002-01-02 | 707.35 |
| 2002-01-03 | 702.01 |
| 2002-01-04 | 699.66 |
| 2002-01-07 | 694.98 |
| 2002-01-08 | 693.28 |
| 2002-01-09 | 693.67 |
| 2002-01-10 | 699.78 |
| 2002-01-11 | 701.42 |
| 2002-01-14 | 698.57 |
| 2002-01-15 | 698.54 |
| 2002-01-16 | 695.17 |
| 2002-01-17 | 692.61 |
| 2002-01-18 | 689.90 |
| 2002-01-21 | . |
| 2002-01-22 | 695.65 |
| 2002-01-23 | 701.72 |
| 2002-01-24 | 694.05 |
| 2002-01-25 | 687.60 |
| 2002-01-28 | 683.52 |
| 2002-01-29 | 676.40 |
| 2002-01-30 | 678.43 |
| 2002-01-31 | 685.84 |
| 2002-02-01 | 686.51 |
| 2002-02-04 | 676.05 |
| 2002-02-05 | 679.04 |
| 2002-02-06 | 673.91 |
| 2002-02-07 | 669.27 |
| 2002-02-08 | 677.73 |
| 2002-02-11 | 684.44 |
| 2002-02-12 | 691.64 |
| 2002-02-13 | 693.12 |
| 2002-02-14 | 690.45 |
| 2002-02-15 | 691.80 |
| 2002-02-18 | . |
| 2002-02-19 | 681.17 |
| 2002-02-20 | 689.46 |
| 2002-02-21 | 686.48 |
| 2002-02-22 | 690.13 |
| 2002-02-25 | 688.69 |
| 2002-02-26 | 689.32 |
| 2002-02-27 | 692.97 |
| 2002-02-28 | 689.37 |
| 2002-03-01 | 697.76 |
| 2002-03-04 | 699.84 |
| 2002-03-05 | 689.87 |
| 2002-03-06 | 698.58 |
| 2002-03-07 | 696.92 |
| 2002-03-08 | 695.40 |
| 2002-03-11 | 696.33 |
| 2002-03-12 | 697.15 |
| 2002-03-13 | 703.41 |
| 2002-03-14 | 705.35 |
| 2002-03-15 | 709.33 |
| 2002-03-18 | 706.54 |
| 2002-03-19 | 708.07 |
| 2002-03-20 | 694.84 |
| 2002-03-21 | 696.70 |
| 2002-03-22 | 696.35 |
| 2002-03-25 | 689.57 |
| 2002-03-26 | 688.84 |
| 2002-03-27 | 688.93 |
| 2002-03-28 | 691.98 |
| 2002-03-29 | . |
| 2002-04-01 | 694.09 |
| 2002-04-02 | 690.04 |
| 2002-04-03 | 686.81 |
| 2002-04-04 | 675.25 |
| 2002-04-05 | 670.58 |
| 2002-04-08 | 669.01 |
| 2002-04-09 | 667.55 |
| 2002-04-10 | 678.31 |
| 2002-04-11 | 668.87 |
| 2002-04-12 | 671.16 |
| 2002-04-15 | 672.54 |
| 2002-04-16 | 678.32 |
| 2002-04-17 | 673.17 |
| 2002-04-18 | 682.37 |
| 2002-04-19 | 680.69 |
| 2002-04-22 | 674.05 |
| 2002-04-23 | 668.96 |
| 2002-04-24 | 669.58 |
| 2002-04-25 | 669.16 |
| 2002-04-26 | 664.07 |
| 2002-04-29 | 655.82 |
| 2002-04-30 | 657.70 |
| 2002-05-01 | 664.95 |
| 2002-05-02 | 662.25 |
| 2002-05-03 | 658.25 |
| 2002-05-06 | 650.03 |
| 2002-05-07 | 639.15 |
| 2002-05-08 | 655.22 |
| 2002-05-09 | 648.45 |
| 2002-05-10 | 643.74 |
| 2002-05-13 | 648.85 |
| 2002-05-14 | 654.77 |
| 2002-05-15 | 650.02 |
| 2002-05-16 | 645.40 |
| 2002-05-17 | 656.77 |
| 2002-05-20 | 651.48 |
| 2002-05-21 | 646.80 |
| 2002-05-22 | 649.85 |
| 2002-05-23 | 654.18 |
| 2002-05-24 | 643.32 |
| 2002-05-27 | . |
| 2002-05-28 | 642.82 |
| 2002-05-29 | 643.27 |
| 2002-05-30 | 640.53 |
| 2002-05-31 | 639.15 |
| 2002-06-03 | 625.34 |
| 2002-06-04 | 620.33 |
| 2002-06-05 | 620.81 |
| 2002-06-06 | 607.56 |
| 2002-06-07 | 609.29 |
| 2002-06-10 | 617.72 |
| 2002-06-11 | 598.39 |
| 2002-06-12 | 592.57 |
| 2002-06-13 | 592.61 |
| 2002-06-14 | 593.68 |
| 2002-06-17 | 610.02 |
| 2002-06-18 | 610.23 |
| 2002-06-19 | 605.96 |
| 2002-06-20 | 598.77 |
| 2002-06-21 | 585.28 |
| 2002-06-24 | 583.82 |
| 2002-06-25 | 579.86 |
| 2002-06-26 | 586.88 |
| 2002-06-27 | 599.09 |
| 2002-06-28 | 595.50 |
| 2002-07-01 | 579.09 |
| 2002-07-02 | 562.81 |
| 2002-07-03 | 558.65 |
| 2002-07-04 | . |
| 2002-07-05 | 580.33 |
| 2002-07-08 | 576.56 |
| 2002-07-09 | 559.86 |
| 2002-07-10 | 533.71 |
| 2002-07-11 | 534.77 |
| 2002-07-12 | 541.90 |
| 2002-07-15 | 529.56 |
| 2002-07-16 | 525.66 |
| 2002-07-17 | 535.94 |
| 2002-07-18 | 518.99 |
| 2002-07-19 | 497.73 |
| 2002-07-22 | 484.91 |
| 2002-07-23 | 479.24 |
| 2002-07-24 | 501.18 |
| 2002-07-25 | 516.39 |
| 2002-07-26 | 527.71 |
| 2002-07-29 | 549.36 |
| 2002-07-30 | 555.42 |
| 2002-07-31 | 565.00 |
| 2002-08-01 | 550.52 |
| 2002-08-02 | 552.24 |
| 2002-08-05 | 533.60 |
| 2002-08-06 | 541.71 |
| 2002-08-07 | 555.22 |
| 2002-08-08 | 574.68 |
| 2002-08-09 | 576.99 |
| 2002-08-12 | 576.74 |
| 2002-08-13 | 563.77 |
| 2002-08-14 | 576.40 |
| 2002-08-15 | 579.80 |
| 2002-08-16 | 575.98 |
| 2002-08-19 | 579.46 |
| 2002-08-20 | 571.00 |
| 2002-08-21 | 578.74 |
| 2002-08-22 | 590.38 |
| 2002-08-23 | 580.14 |
| 2002-08-26 | 583.31 |
| 2002-08-27 | 573.79 |
| 2002-08-28 | 564.55 |
| 2002-08-29 | 563.46 |
| 2002-08-30 | 562.87 |
| 2002-09-02 | . |
| 2002-09-03 | 541.44 |
| 2002-09-04 | 553.47 |
| 2002-09-05 | 549.56 |
| 2002-09-06 | 552.72 |
| 2002-09-09 | 556.76 |
| 2002-09-10 | 560.00 |
| 2002-09-11 | 562.91 |
| 2002-09-12 | 552.25 |
| 2002-09-13 | 552.41 |
| 2002-09-16 | 553.00 |
| 2002-09-17 | 545.69 |
| 2002-09-18 | 544.84 |
| 2002-09-19 | 530.81 |
| 2002-09-20 | 533.57 |
| 2002-09-23 | 526.38 |
| 2002-09-24 | 525.38 |
| 2002-09-25 | 539.24 |
| 2002-09-26 | 552.50 |
| 2002-09-27 | 539.43 |
| 2002-09-30 | 536.49 |
| 2002-10-01 | 548.65 |
| 2002-10-02 | 550.94 |
| 2002-10-03 | 550.54 |
| 2002-10-04 | 536.59 |
| 2002-10-07 | 532.84 |
| 2002-10-08 | 540.15 |
| 2002-10-09 | 535.47 |
| 2002-10-10 | 541.48 |
| 2002-10-11 | 549.26 |
| 2002-10-14 | 561.67 |
| 2002-10-15 | 574.92 |
| 2002-10-16 | 570.69 |
| 2002-10-17 | 577.16 |
| 2002-10-18 | 576.11 |
| 2002-10-21 | 575.20 |
| 2002-10-22 | 569.38 |
| 2002-10-23 | 562.92 |
| 2002-10-24 | 557.64 |
| 2002-10-25 | 567.04 |
| 2002-10-28 | 563.75 |
| 2002-10-29 | 556.35 |
| 2002-10-30 | 561.97 |
| 2002-10-31 | 561.04 |
| 2002-11-01 | 562.81 |
| 2002-11-04 | 566.80 |
| 2002-11-05 | 572.26 |
| 2002-11-06 | 581.54 |
| 2002-11-07 | 579.21 |
| 2002-11-08 | 576.05 |
| 2002-11-11 | 568.91 |
| 2002-11-12 | 573.07 |
| 2002-11-13 | 567.16 |
| 2002-11-14 | 574.09 |
| 2002-11-15 | 578.10 |
| 2002-11-18 | 576.43 |
| 2002-11-19 | 576.42 |
| 2002-11-20 | 579.80 |
| 2002-11-21 | 584.14 |
| 2002-11-22 | 581.55 |
| 2002-11-25 | 578.66 |
| 2002-11-26 | 569.78 |
| 2002-11-27 | 577.66 |
| 2002-11-28 | . |
| 2002-11-29 | 574.13 |
| 2002-12-02 | 570.41 |
| 2002-12-03 | 565.45 |
| 2002-12-04 | 568.14 |
| 2002-12-05 | 565.50 |
| 2002-12-06 | 566.83 |
| 2002-12-09 | 564.15 |
| 2002-12-10 | 566.20 |
| 2002-12-11 | 566.99 |
| 2002-12-12 | 563.04 |
| 2002-12-13 | 559.31 |
| 2002-12-16 | 565.85 |
| 2002-12-17 | 561.90 |
| 2002-12-18 | 556.15 |
| 2002-12-19 | 552.83 |
| 2002-12-20 | 557.01 |
| 2002-12-23 | 560.46 |
| 2002-12-24 | 561.88 |
| 2002-12-25 | . |
| 2002-12-26 | 556.46 |
| 2002-12-27 | 547.42 |
| 2002-12-30 | 553.47 |
| 2002-12-31 | 556.68 |
| 2003-01-01 | . |
| 2003-01-02 | 566.40 |
| 2003-01-03 | 573.22 |
| 2003-01-06 | 578.57 |
| 2003-01-07 | 570.84 |
| 2003-01-08 | 566.29 |
| 2003-01-09 | 572.83 |
| 2003-01-10 | 574.14 |
| 2003-01-13 | 573.78 |
| 2003-01-14 | 574.71 |
| 2003-01-15 | 568.32 |
| 2003-01-16 | 567.62 |
| 2003-01-17 | 565.48 |
| 2003-01-20 | . |
| 2003-01-21 | 559.74 |
| 2003-01-22 | 556.41 |
| 2003-01-23 | 559.27 |
| 2003-01-24 | 546.52 |
| 2003-01-27 | 531.95 |
| 2003-01-28 | 539.53 |
| 2003-01-29 | 547.37 |
| 2003-01-30 | 543.22 |
| 2003-01-31 | 549.35 |
| 2003-02-03 | 550.95 |
| 2003-02-04 | 542.36 |
| 2003-02-05 | 540.31 |
| 2003-02-06 | 537.69 |
| 2003-02-07 | 534.42 |
| 2003-02-10 | 536.03 |
| 2003-02-11 | 535.66 |
| 2003-02-12 | 526.96 |
| 2003-02-13 | 523.17 |
| 2003-02-14 | 527.82 |
| 2003-02-17 | . |
| 2003-02-18 | 539.39 |
| 2003-02-19 | 534.66 |
| 2003-02-20 | 532.44 |
| 2003-02-21 | 538.23 |
| 2003-02-24 | 528.87 |
| 2003-02-25 | 528.39 |
| 2003-02-26 | 527.50 |
| 2003-02-27 | 532.44 |
| 2003-02-28 | 536.13 |
| 2003-03-03 | 535.41 |
| 2003-03-04 | 528.89 |
| 2003-03-05 | 533.13 |
| 2003-03-06 | 531.91 |
| 2003-03-07 | 536.14 |
| 2003-03-10 | 526.55 |
| 2003-03-11 | 520.26 |
| 2003-03-12 | 518.87 |
| 2003-03-13 | 527.40 |
| 2003-03-14 | 528.53 |
| 2003-03-17 | 542.90 |
| 2003-03-18 | 546.69 |
| 2003-03-19 | 553.58 |
| 2003-03-20 | 554.98 |
| 2003-03-21 | 567.88 |
| 2003-03-24 | 553.37 |
| 2003-03-25 | 562.86 |
| 2003-03-26 | 558.13 |
| 2003-03-27 | 559.26 |
| 2003-03-28 | 559.78 |
| 2003-03-31 | 552.68 |
| 2003-04-01 | 559.70 |
| 2003-04-02 | 568.64 |
| 2003-04-03 | 567.17 |
| 2003-04-04 | 569.80 |
| 2003-04-07 | 569.09 |
| 2003-04-08 | 568.81 |
| 2003-04-09 | 564.20 |
| 2003-04-10 | 561.56 |
| 2003-04-11 | 558.02 |
| 2003-04-14 | 566.89 |
| 2003-04-15 | 567.19 |
| 2003-04-16 | 555.18 |
| 2003-04-17 | 560.72 |
| 2003-04-18 | . |
| 2003-04-21 | 560.88 |
| 2003-04-22 | 570.37 |
| 2003-04-23 | 578.26 |
| 2003-04-24 | 580.23 |
| 2003-04-25 | 574.55 |
| 2003-04-28 | 580.16 |
| 2003-04-29 | 580.32 |
| 2003-04-30 | 584.71 |
| 2003-05-01 | 588.86 |
| 2003-05-02 | 596.57 |
| 2003-05-05 | 597.41 |
| 2003-05-06 | 600.17 |
| 2003-05-07 | 596.81 |
| 2003-05-08 | 591.29 |
| 2003-05-09 | 596.96 |
| 2003-05-12 | 603.36 |
| 2003-05-13 | 602.92 |
| 2003-05-14 | 604.19 |
| 2003-05-15 | 607.94 |
| 2003-05-16 | 609.10 |
| 2003-05-19 | 594.64 |
| 2003-05-20 | 588.56 |
| 2003-05-21 | 590.08 |
| 2003-05-22 | 598.61 |
| 2003-05-23 | 598.64 |
| 2003-05-26 | . |
| 2003-05-27 | 606.35 |
| 2003-05-28 | 606.50 |
| 2003-05-29 | 603.57 |
| 2003-05-30 | 606.69 |
| 2003-06-02 | 607.37 |
| 2003-06-03 | 610.51 |
| 2003-06-04 | 617.73 |
| 2003-06-05 | 626.08 |
| 2003-06-06 | 628.14 |
| 2003-06-09 | 621.89 |
| 2003-06-10 | 624.75 |
| 2003-06-11 | 634.59 |
| 2003-06-12 | 635.41 |
| 2003-06-13 | 630.73 |
| 2003-06-16 | 647.11 |
| 2003-06-17 | 657.83 |
| 2003-06-18 | 655.44 |
| 2003-06-19 | 641.87 |
| 2003-06-20 | 643.93 |
| 2003-06-23 | 632.14 |
| 2003-06-24 | 631.61 |
| 2003-06-25 | 630.28 |
| 2003-06-26 | 635.85 |
| 2003-06-27 | 628.93 |
| 2003-06-30 | 624.37 |
| 2003-07-01 | 625.34 |
| 2003-07-02 | 631.23 |
| 2003-07-03 | 631.89 |
| 2003-07-04 | . |
| 2003-07-07 | 636.42 |
| 2003-07-08 | 634.69 |
| 2003-07-09 | 632.41 |
| 2003-07-10 | 629.02 |
| 2003-07-11 | 633.52 |
| 2003-07-14 | 636.80 |
| 2003-07-15 | 630.76 |
| 2003-07-16 | 624.82 |
| 2003-07-17 | 621.18 |
| 2003-07-18 | 624.74 |
| 2003-07-21 | 617.86 |
| 2003-07-22 | 618.03 |
| 2003-07-23 | 624.32 |
| 2003-07-24 | 623.03 |
| 2003-07-25 | 627.49 |
| 2003-07-28 | 627.26 |
| 2003-07-29 | 624.83 |
| 2003-07-30 | 626.03 |
| 2003-07-31 | 623.88 |
| 2003-08-01 | 614.24 |
| 2003-08-04 | 614.31 |
| 2003-08-05 | 606.09 |
| 2003-08-06 | 602.84 |
| 2003-08-07 | 611.87 |
| 2003-08-08 | 611.82 |
| 2003-08-11 | 613.03 |
| 2003-08-12 | 615.51 |
| 2003-08-13 | 609.30 |
| 2003-08-14 | 610.29 |
| 2003-08-15 | 612.02 |
| 2003-08-18 | 613.94 |
| 2003-08-19 | 610.93 |
| 2003-08-20 | 607.70 |
| 2003-08-21 | 605.25 |
| 2003-08-22 | 598.27 |
| 2003-08-25 | 599.66 |
| 2003-08-26 | 600.29 |
| 2003-08-27 | 601.23 |
| 2003-08-28 | 602.91 |
| 2003-08-29 | 604.51 |
| 2003-09-01 | . |
| 2003-09-02 | 612.79 |
| 2003-09-03 | 613.29 |
| 2003-09-04 | 616.43 |
| 2003-09-05 | 618.26 |
| 2003-09-08 | 629.01 |
| 2003-09-09 | 630.06 |
| 2003-09-10 | 631.37 |
| 2003-09-11 | 632.39 |
| 2003-09-12 | 633.94 |
| 2003-09-15 | 632.72 |
| 2003-09-16 | 636.17 |
| 2003-09-17 | 637.09 |
| 2003-09-18 | 641.01 |
| 2003-09-19 | 636.79 |
| 2003-09-22 | 630.44 |
| 2003-09-23 | 633.79 |
| 2003-09-24 | 624.16 |
| 2003-09-25 | 619.08 |
| 2003-09-26 | 613.76 |
| 2003-09-29 | 617.54 |
| 2003-09-30 | 615.79 |
| 2003-10-01 | 625.04 |
| 2003-10-02 | 629.32 |
| 2003-10-03 | 628.95 |
| 2003-10-06 | 626.55 |
| 2003-10-07 | 626.83 |
| 2003-10-08 | 623.93 |
| 2003-10-09 | 628.07 |
| 2003-10-10 | 626.65 |
| 2003-10-13 | 628.62 |
| 2003-10-14 | 630.53 |
| 2003-10-15 | 625.95 |
| 2003-10-16 | 629.08 |
| 2003-10-17 | 623.12 |
| 2003-10-20 | 625.51 |
| 2003-10-21 | 631.25 |
| 2003-10-22 | 616.44 |
| 2003-10-23 | 620.46 |
| 2003-10-24 | 622.47 |
| 2003-10-27 | 622.92 |
| 2003-10-28 | 627.56 |
| 2003-10-29 | 625.14 |
| 2003-10-30 | 621.93 |
| 2003-10-31 | 624.18 |
| 2003-11-03 | 623.11 |
| 2003-11-04 | 618.66 |
| 2003-11-05 | 619.38 |
| 2003-11-06 | 621.28 |
| 2003-11-07 | 620.19 |
| 2003-11-10 | 614.40 |
| 2003-11-11 | 615.48 |
| 2003-11-12 | 625.18 |
| 2003-11-13 | 639.31 |
| 2003-11-14 | 646.86 |
| 2003-11-17 | 643.52 |
| 2003-11-18 | 643.21 |
| 2003-11-19 | 644.60 |
| 2003-11-20 | 639.01 |
| 2003-11-21 | 635.20 |
| 2003-11-24 | 643.50 |
| 2003-11-25 | 640.90 |
| 2003-11-26 | 641.51 |
| 2003-11-27 | . |
| 2003-11-28 | 640.99 |
| 2003-12-01 | 650.38 |
| 2003-12-02 | 651.74 |
| 2003-12-03 | 651.91 |
| 2003-12-04 | 650.84 |
| 2003-12-05 | 648.47 |
| 2003-12-08 | 652.20 |
| 2003-12-09 | 650.25 |
| 2003-12-10 | 646.53 |
| 2003-12-11 | 652.49 |
| 2003-12-12 | 653.72 |
| 2003-12-15 | 653.21 |
| 2003-12-16 | 654.90 |
| 2003-12-17 | 656.65 |
| 2003-12-18 | 662.28 |
| 2003-12-19 | 661.46 |
| 2003-12-22 | 661.28 |
| 2003-12-23 | 664.19 |
| 2003-12-24 | 665.95 |
| 2003-12-25 | . |
| 2003-12-26 | 666.26 |
| 2003-12-29 | 672.94 |
| 2003-12-30 | 675.02 |
| 2003-12-31 | 676.73 |
| 2004-01-01 | . |
| 2004-01-02 | 680.57 |
| 2004-01-05 | 683.92 |
| 2004-01-06 | 684.05 |
| 2004-01-07 | 686.28 |
| 2004-01-08 | 683.82 |
| 2004-01-09 | 681.08 |
| 2004-01-12 | 680.31 |
| 2004-01-13 | 678.39 |
| 2004-01-14 | 681.55 |
| 2004-01-15 | 679.59 |
| 2004-01-16 | 682.15 |
| 2004-01-19 | . |
| 2004-01-20 | 684.84 |
| 2004-01-21 | 693.15 |
| 2004-01-22 | 695.63 |
| 2004-01-23 | 692.75 |
| 2004-01-26 | 698.83 |
| 2004-01-27 | 694.25 |
| 2004-01-28 | 690.18 |
| 2004-01-29 | 693.51 |
| 2004-01-30 | 689.89 |
| 2004-02-02 | 697.25 |
| 2004-02-03 | 701.14 |
| 2004-02-04 | 702.54 |
| 2004-02-05 | 701.83 |
| 2004-02-06 | 707.59 |
| 2004-02-09 | 704.75 |
| 2004-02-10 | 708.22 |
| 2004-02-11 | 710.21 |
| 2004-02-12 | 707.24 |
| 2004-02-13 | 704.40 |
| 2004-02-16 | . |
| 2004-02-17 | 706.79 |
| 2004-02-18 | 703.54 |
| 2004-02-19 | 700.13 |
| 2004-02-20 | 695.61 |
| 2004-02-23 | 693.75 |
| 2004-02-24 | 695.44 |
| 2004-02-25 | 696.25 |
| 2004-02-26 | 696.24 |
| 2004-02-27 | 695.32 |
| 2004-03-01 | 700.98 |
| 2004-03-02 | 696.45 |
| 2004-03-03 | 696.67 |
| 2004-03-04 | 701.41 |
| 2004-03-05 | 705.69 |
| 2004-03-08 | 703.20 |
| 2004-03-09 | 699.00 |
| 2004-03-10 | 688.00 |
| 2004-03-11 | 674.58 |
| 2004-03-12 | 678.15 |
| 2004-03-15 | 670.71 |
| 2004-03-16 | 674.34 |
| 2004-03-17 | 675.24 |
| 2004-03-18 | 674.90 |
| 2004-03-19 | 669.77 |
| 2004-03-22 | 660.35 |
| 2004-03-23 | 660.77 |
| 2004-03-24 | 658.06 |
| 2004-03-25 | 663.50 |
| 2004-03-26 | 662.27 |
| 2004-03-29 | 670.85 |
| 2004-03-30 | 671.35 |
| 2004-03-31 | 674.04 |
| 2004-04-01 | 681.33 |
| 2004-04-02 | 686.18 |
| 2004-04-05 | 691.34 |
| 2004-04-06 | 689.89 |
| 2004-04-07 | 691.29 |
| 2004-04-08 | 688.88 |
| 2004-04-09 | . |
| 2004-04-12 | 691.18 |
| 2004-04-13 | 682.85 |
| 2004-04-14 | 685.04 |
| 2004-04-15 | 696.54 |
| 2004-04-16 | 702.38 |
| 2004-04-19 | 704.51 |
| 2004-04-20 | 694.96 |
| 2004-04-21 | 699.97 |
| 2004-04-22 | 704.04 |
| 2004-04-23 | 702.78 |
| 2004-04-26 | 706.72 |
| 2004-04-27 | 706.68 |
| 2004-04-28 | 696.60 |
| 2004-04-29 | 695.23 |
| 2004-04-30 | 693.84 |
| 2004-05-03 | 698.70 |
| 2004-05-04 | 700.77 |
| 2004-05-05 | 706.16 |
| 2004-05-06 | 702.02 |
| 2004-05-07 | 695.66 |
| 2004-05-10 | 682.40 |
| 2004-05-11 | 684.72 |
| 2004-05-12 | 686.46 |
| 2004-05-13 | 685.30 |
| 2004-05-14 | 685.85 |
| 2004-05-17 | 682.43 |
| 2004-05-18 | 684.60 |
| 2004-05-19 | 683.61 |
| 2004-05-20 | 677.82 |
| 2004-05-21 | 679.49 |
| 2004-05-24 | 676.46 |
| 2004-05-25 | 684.02 |
| 2004-05-26 | 687.96 |
| 2004-05-27 | 695.78 |
| 2004-05-28 | 692.91 |
| 2004-05-31 | . |
| 2004-06-01 | 696.42 |
| 2004-06-02 | 698.80 |
| 2004-06-03 | 696.19 |
| 2004-06-04 | 698.72 |
| 2004-06-07 | 704.58 |
| 2004-06-08 | 704.79 |
| 2004-06-09 | 695.46 |
| 2004-06-10 | 693.95 |
| 2004-06-11 | . |
| 2004-06-14 | 688.34 |
| 2004-06-15 | 690.38 |
| 2004-06-16 | 693.68 |
| 2004-06-17 | 693.88 |
| 2004-06-18 | 695.87 |
| 2004-06-21 | 692.42 |
| 2004-06-22 | 689.26 |
| 2004-06-23 | 693.58 |
| 2004-06-24 | 695.00 |
| 2004-06-25 | 688.04 |
| 2004-06-28 | 687.42 |
| 2004-06-29 | 688.31 |
| 2004-06-30 | 689.20 |
| 2004-07-01 | 685.61 |
| 2004-07-02 | 687.30 |
| 2004-07-05 | . |
| 2004-07-06 | 679.83 |
| 2004-07-07 | 679.54 |
| 2004-07-08 | 678.73 |
| 2004-07-09 | 676.68 |
| 2004-07-12 | 674.77 |
| 2004-07-13 | 676.19 |
| 2004-07-14 | 678.26 |
| 2004-07-15 | 671.88 |
| 2004-07-16 | 667.34 |
| 2004-07-19 | 662.78 |
| 2004-07-20 | 667.79 |
| 2004-07-21 | 660.42 |
| 2004-07-22 | 661.02 |
| 2004-07-23 | 655.36 |
| 2004-07-26 | 649.37 |
| 2004-07-27 | 653.58 |
| 2004-07-28 | 651.50 |
| 2004-07-29 | 655.79 |
| 2004-07-30 | 659.38 |
| 2004-08-02 | 659.22 |
| 2004-08-03 | 657.96 |
| 2004-08-04 | 655.59 |
| 2004-08-05 | 646.07 |
| 2004-08-06 | 638.24 |
| 2004-08-09 | 635.17 |
| 2004-08-10 | 642.73 |
| 2004-08-11 | 648.39 |
| 2004-08-12 | 646.39 |
| 2004-08-13 | 642.87 |
| 2004-08-16 | 649.92 |
| 2004-08-17 | 650.33 |
| 2004-08-18 | 657.68 |
| 2004-08-19 | 657.34 |
| 2004-08-20 | 660.96 |
| 2004-08-23 | 659.24 |
| 2004-08-24 | 658.75 |
| 2004-08-25 | 664.26 |
| 2004-08-26 | 665.60 |
| 2004-08-27 | 670.31 |
| 2004-08-30 | 663.78 |
| 2004-08-31 | 667.47 |
| 2004-09-01 | 670.47 |
| 2004-09-02 | 675.08 |
| 2004-09-03 | 673.88 |
| 2004-09-06 | . |
| 2004-09-07 | 676.88 |
| 2004-09-08 | 676.87 |
| 2004-09-09 | 674.44 |
| 2004-09-10 | 675.30 |
| 2004-09-13 | 677.50 |
| 2004-09-14 | 681.05 |
| 2004-09-15 | 677.23 |
| 2004-09-16 | 677.51 |
| 2004-09-17 | 679.47 |
| 2004-09-20 | 675.91 |
| 2004-09-21 | 680.70 |
| 2004-09-22 | 673.08 |
| 2004-09-23 | 669.73 |
| 2004-09-24 | 670.05 |
| 2004-09-27 | 666.38 |
| 2004-09-28 | 671.51 |
| 2004-09-29 | 674.33 |
| 2004-09-30 | 666.02 |
| 2004-10-01 | 672.64 |
| 2004-10-04 | 675.20 |
| 2004-10-05 | 672.81 |
| 2004-10-06 | 670.25 |
| 2004-10-07 | 654.98 |
| 2004-10-08 | 652.26 |
| 2004-10-11 | 653.72 |
| 2004-10-12 | 651.28 |
| 2004-10-13 | 647.19 |
| 2004-10-14 | 643.29 |
| 2004-10-15 | 645.00 |
| 2004-10-18 | 650.17 |
| 2004-10-19 | 645.24 |
| 2004-10-20 | 645.87 |
| 2004-10-21 | 643.05 |
| 2004-10-22 | 638.22 |
| 2004-10-25 | 633.62 |
| 2004-10-26 | 641.35 |
| 2004-10-27 | 656.45 |
| 2004-10-28 | 657.40 |
| 2004-10-29 | 656.29 |
| 2004-11-01 | 653.82 |
| 2004-11-02 | 651.25 |
| 2004-11-03 | 668.29 |
| 2004-11-04 | 670.89 |
| 2004-11-05 | 676.03 |
| 2004-11-08 | 674.16 |
| 2004-11-09 | 672.67 |
| 2004-11-10 | 673.34 |
| 2004-11-11 | 676.44 |
| 2004-11-12 | 678.85 |
| 2004-11-15 | 680.66 |
| 2004-11-16 | 677.54 |
| 2004-11-17 | 679.94 |
| 2004-11-18 | 677.00 |
| 2004-11-19 | 666.93 |
| 2004-11-22 | 664.98 |
| 2004-11-23 | 663.96 |
| 2004-11-24 | 665.35 |
| 2004-11-25 | . |
| 2004-11-26 | 669.52 |
| 2004-11-29 | 670.65 |
| 2004-11-30 | 668.53 |
| 2004-12-01 | 677.90 |
| 2004-12-02 | 684.22 |
| 2004-12-03 | 683.61 |
| 2004-12-06 | 680.67 |
| 2004-12-07 | 676.82 |
| 2004-12-08 | 681.54 |
| 2004-12-09 | 683.92 |
| 2004-12-10 | 682.11 |
| 2004-12-13 | 688.07 |
| 2004-12-14 | 691.84 |
| 2004-12-15 | 694.62 |
| 2004-12-16 | 700.92 |
| 2004-12-17 | 690.85 |
| 2004-12-20 | 689.17 |
| 2004-12-21 | 691.54 |
| 2004-12-22 | 696.66 |
| 2004-12-23 | 699.96 |
| 2004-12-24 | . |
| 2004-12-27 | 701.65 |
| 2004-12-28 | 707.47 |
| 2004-12-29 | 708.45 |
| 2004-12-30 | 709.50 |
| 2004-12-31 | 707.48 |
| 2005-01-03 | 700.96 |
| 2005-01-04 | 693.98 |
| 2005-01-05 | 690.87 |
| 2005-01-06 | 693.05 |
| 2005-01-07 | 692.39 |
| 2005-01-10 | 697.27 |
| 2005-01-11 | 692.62 |
| 2005-01-12 | 694.73 |
| 2005-01-13 | 687.15 |
| 2005-01-14 | 688.72 |
| 2005-01-17 | . |
| 2005-01-18 | 691.81 |
| 2005-01-19 | 688.77 |
| 2005-01-20 | 684.48 |
| 2005-01-21 | 680.57 |
| 2005-01-24 | 676.73 |
| 2005-01-25 | 679.08 |
| 2005-01-26 | 685.07 |
| 2005-01-27 | 685.32 |
#2005-01-28| 679.41
#2005-01-31| 681.60
#2005-02-01| 685.75
#2005-02-02| 687.56
#2005-02-03| 685.40
#2005-02-04| 691.88
#2005-02-07| 691.74
#2005-02-08| 690.89
#2005-02-09| 685.22
#2005-02-10| 687.41
#2005-02-11| 692.63
#2005-02-14| 695.21
#2005-02-15| 695.84
#2005-02-16| 693.49
#2005-02-17| 692.63
#2005-02-18| 700.13
#2005-02-21| .
#2005-02-22| 699.87
#2005-02-23| 700.10
#2005-02-24| 703.00
#2005-02-25| 709.12
#2005-02-28| 700.73
#2005-03-01| 706.11
#2005-03-02| 706.58
#2005-03-03| 707.04
#2005-03-04| 710.74
#2005-03-07| 710.23
#2005-03-08| 707.61
#2005-03-09| 703.37
#2005-03-10| 704.50
#2005-03-11| 701.21
#2005-03-14| 705.06
#2005-03-15| 702.04
#2005-03-16| 698.50
#2005-03-17| 697.48
#2005-03-18| 695.22
#2005-03-21| 693.66
#2005-03-22| 693.94
#2005-03-23| 695.48
#2005-03-24| 696.81
#2005-03-25| .
#2005-03-28| 695.01
#2005-03-29| 692.06
#2005-03-30| 699.39
#2005-03-31| 695.63
#2005-04-01| 692.07
#2005-04-04| 690.28
#2005-04-05| 702.81
#2005-04-06| 706.74
#2005-04-07| 711.92
#2005-04-08| 707.61
#2005-04-11| 708.27
#2005-04-12| 709.51
#2005-04-13| 712.39
#2005-04-14| 711.37
#2005-04-15| 719.44
#2005-04-18| 713.43
#2005-04-19| 717.88
#2005-04-20| 712.08
#2005-04-21| 717.73
#2005-04-22| 716.69
#2005-04-25| 716.99
#2005-04-26| 715.32
#2005-04-27| 718.87
#2005-04-28| 716.78
#2005-04-29| 723.88
#2005-05-02| 724.24
#2005-05-03| 728.80
#2005-05-04| 736.83
#2005-05-05| 735.57
#2005-05-06| 734.53
#2005-05-09| 736.42
#2005-05-10| 733.41
#2005-05-11| 733.39
#2005-05-12| 731.15
#2005-05-13| 726.54
#2005-05-16| 731.05
#2005-05-17| 731.95
#2005-05-18| 734.11
#2005-05-19| 734.76
#2005-05-20| 732.85
#2005-05-23| 736.16
#2005-05-24| 738.81
#2005-05-25| 736.52
#2005-05-26| 739.16
#2005-05-27| 738.62
#2005-05-30| .
#2005-05-31| 734.02
#2005-06-01| 738.02
#2005-06-02| 738.71
#2005-06-03| 735.14
#2005-06-06| 735.03
#2005-06-07| 736.11
#2005-06-08| 733.13
#2005-06-09| 733.99
#2005-06-10| 730.66
#2005-06-13| 731.76
#2005-06-14| 735.23
#2005-06-15| 733.75
#2005-06-16| 735.15
#2005-06-17| 740.66
#2005-06-20| 740.02
#2005-06-21| 740.37
#2005-06-22| 738.52
#2005-06-23| 732.87
#2005-06-24| 729.91
#2005-06-27| 727.35
#2005-06-28| 733.50
#2005-06-29| 733.26
#2005-06-30| 729.80
#2005-07-01| 728.06
#2005-07-04| .
#2005-07-05| 730.63
#2005-07-06| 728.52
#2005-07-07| 727.82
#2005-07-08| 735.53
#2005-07-11| 740.21
#2005-07-12| 740.99
#2005-07-13| 737.73
#2005-07-14| 741.96
#2005-07-15| 744.07
#2005-07-18| 740.75
#2005-07-19| 739.29
#2005-07-20| 746.85
#2005-07-21| 743.76
#2005-07-22| 742.18
#2005-07-25| 739.44
#2005-07-26| 740.55
#2005-07-27| 745.84
#2005-07-28| 753.40
#2005-07-29| 752.65
#2005-08-01| 757.47
#2005-08-02| 761.86
#2005-08-03| 763.66
#2005-08-04| 758.30
#2005-08-05| 751.84
#2005-08-08| 750.27
#2005-08-09| 755.47
#2005-08-10| 755.98
#2005-08-11| 760.69
#2005-08-12| 757.15
#2005-08-15| 756.97
#2005-08-16| 752.89
#2005-08-17| 753.79
#2005-08-18| 752.97
#2005-08-19| 751.04
#2005-08-22| 751.84
#2005-08-23| 747.33
#2005-08-24| 745.15
#2005-08-25| 746.29
#2005-08-26| 743.00
#2005-08-29| 747.12
#2005-08-30| 746.34
#2005-08-31| 755.40
#2005-09-01| 760.43
#2005-09-02| 761.93
#2005-09-05| .
#2005-09-06| 771.03
#2005-09-07| 774.46
#2005-09-08| 771.71
#2005-09-09| 776.41
#2005-09-12| 773.26
#2005-09-13| 764.65
#2005-09-14| 764.12
#2005-09-15| 762.50
#2005-09-16| 765.98
#2005-09-19| 761.64
#2005-09-20| 759.92
#2005-09-21| 755.87
#2005-09-22| 756.01
#2005-09-23| 756.48
#2005-09-26| 756.89
#2005-09-27| 752.31
#2005-09-28| 753.15
#2005-09-29| 754.82
#2005-09-30| 758.46
#2005-10-03| 759.62
#2005-10-04| 763.00
#2005-10-05| 754.42
#2005-10-06| 750.02
#2005-10-07| 748.22
#2005-10-10| 746.56
#2005-10-11| 741.91
#2005-10-12| 739.81
#2005-10-13| 740.05
#2005-10-14| 747.13
#2005-10-17| 745.31
#2005-10-18| 744.65
#2005-10-19| 750.59
#2005-10-20| 739.70
#2005-10-21| 736.34
#2005-10-24| 742.27
#2005-10-25| 740.99
#2005-10-26| 735.83
#2005-10-27| 731.35
#2005-10-28| 737.72
#2005-10-31| 743.69
#2005-11-01| 742.50
#2005-11-02| 745.33
#2005-11-03| 750.34
#2005-11-04| 750.64
#2005-11-07| 753.47
#2005-11-08| 752.13
#2005-11-09| 751.47
#2005-11-10| 758.15
#2005-11-11| 761.08
#2005-11-14| 755.21
#2005-11-15| 756.60
#2005-11-16| 753.35
#2005-11-17| 758.60
#2005-11-18| 760.78
#2005-11-21| 762.23
#2005-11-22| 760.66
#2005-11-23| 763.29
#2005-11-24| .
#2005-11-25| 761.72
#2005-11-28| 754.64
#2005-11-29| 754.62
#2005-11-30| 752.26
#2005-12-01| 759.80
#2005-12-02| 763.89
#2005-12-05| 764.78
#2005-12-06| 763.32
#2005-12-07| 761.11
#2005-12-08| 764.88
#2005-12-09| 765.18
#2005-12-12| 766.33
#2005-12-13| 772.01
#2005-12-14| 773.21
#2005-12-15| 771.38
#2005-12-16| 773.25
#2005-12-19| 777.77
#2005-12-20| 776.00
#2005-12-21| 778.20
#2005-12-22| 781.67
#2005-12-23| 781.93
#2005-12-26| .
#2005-12-27| 777.08
#2005-12-28| 778.57
#2005-12-29| 777.30
#2005-12-30| 771.82
#2006-01-02| .
#2006-01-03| 782.09
#2006-01-04| 792.26
#2006-01-05| 792.92
#2006-01-06| 797.91
#2006-01-09| 801.21
#2006-01-10| 797.48
#2006-01-11| 796.72
#2006-01-12| 794.87
#2006-01-13| 795.06
#2006-01-16| .
#2006-01-17| 791.42
#2006-01-18| 791.30
#2006-01-19| 793.76
#2006-01-20| 783.30
#2006-01-23| 783.57
#2006-01-24| 782.62
#2006-01-25| 781.56
#2006-01-26| 785.07
#2006-01-27| 792.12
#2006-01-30| 786.98
#2006-01-31| 790.39
#2006-02-01| 792.92
#2006-02-02| 786.28
#2006-02-03| 784.25
#2006-02-06| 778.90
#2006-02-07| 776.46
#2006-02-08| 780.55
#2006-02-09| 783.04
#2006-02-10| 779.71
#2006-02-13| 778.50
#2006-02-14| 783.22
#2006-02-15| 786.40
#2006-02-16| 790.06
#2006-02-17| 789.04
#2006-02-20| .
#2006-02-21| 785.17
#2006-02-22| 790.13
#2006-02-23| 789.99
#2006-02-24| 789.31
#2006-02-27| 795.72
#2006-02-28| 786.91
#2006-03-01| 790.35
#2006-03-02| 788.88
#2006-03-03| 787.26
#2006-03-06| 784.27
#2006-03-07| 781.96
#2006-03-08| 788.89
#2006-03-09| 788.10
#2006-03-10| 791.16
#2006-03-13| 794.68
#2006-03-14| 798.99
#2006-03-15| 800.54
#2006-03-16| 801.45
#2006-03-17| 806.00
#2006-03-20| 806.99
#2006-03-21| 799.99
#2006-03-22| 808.24
#2006-03-23| 801.81
#2006-03-24| 802.75
#2006-03-27| 797.81
#2006-03-28| 792.84
#2006-03-29| 793.29
#2006-03-30| 795.66
#2006-03-31| 791.75
#2006-04-03| 791.85
#2006-04-04| 793.18
#2006-04-05| 791.93
#2006-04-06| 787.19
#2006-04-07| 778.88
#2006-04-10| 777.86
#2006-04-11| 771.69
#2006-04-12| 773.45
#2006-04-13| 774.99
#2006-04-14| .
#2006-04-17| 775.83
#2006-04-18| 779.42
#2006-04-19| 780.43
#2006-04-20| 784.14
#2006-04-21| 785.38
#2006-04-24| 782.84
#2006-04-25| 778.71
#2006-04-26| 778.93
#2006-04-27| 781.62
#2006-04-28| 788.90
#2006-05-01| 787.61
#2006-05-02| 787.52
#2006-05-03| 780.63
#2006-05-04| 784.26
#2006-05-05| 791.22
#2006-05-08| 791.31
#2006-05-09| 791.17
#2006-05-10| 787.63
#2006-05-11| 783.95
#2006-05-12| 781.11
#2006-05-15| 783.88
#2006-05-16| 789.41
#2006-05-17| 778.59
#2006-05-18| 773.44
#2006-05-19| 769.71
#2006-05-22| 763.57
#2006-05-23| 764.53
#2006-05-24| 760.94
#2006-05-25| 768.23
#2006-05-26| 775.05
#2006-05-29| .
#2006-05-30| 767.59
#2006-05-31| 770.88
#2006-06-01| 777.76
#2006-06-02| 783.85
#2006-06-05| 775.06
#2006-06-06| 768.41
#2006-06-07| 771.66
#2006-06-08| 764.43
#2006-06-09| 764.07
#2006-06-12| 756.04
#2006-06-13| 749.17
#2006-06-14| 751.68
#2006-06-15| 760.38
#2006-06-16| 758.32
#2006-06-19| 753.59
#2006-06-20| 754.09
#2006-06-21| 758.26
#2006-06-22| 756.14
#2006-06-23| 755.81
#2006-06-26| 755.79
#2006-06-27| 747.94
#2006-06-28| 747.93
#2006-06-29| 763.13
#2006-06-30| 774.32
#2006-07-03| 777.53
#2006-07-04| .
#2006-07-05| 771.61
#2006-07-06| 778.04
#2006-07-07| 779.28
#2006-07-10| 780.60
#2006-07-11| 781.53
#2006-07-12| 776.25
#2006-07-13| 768.67
#2006-07-14| 759.78
#2006-07-17| 758.14
#2006-07-18| 758.15
#2006-07-19| 773.23
#2006-07-20| 776.03
#2006-07-21| 776.52
#2006-07-24| 789.72
#2006-07-25| 796.51
#2006-07-26| 797.80
#2006-07-27| 795.10
#2006-07-28| 799.55
#2006-07-31| 797.67
#2006-08-01| 795.28
#2006-08-02| 798.97
#2006-08-03| 793.95
#2006-08-04| 797.43
#2006-08-07| 790.92
#2006-08-08| 791.18
#2006-08-09| 793.48
#2006-08-10| 789.80
#2006-08-11| 786.59
#2006-08-14| 789.42
#2006-08-15| 798.29
#2006-08-16| 804.17
#2006-08-17| 805.13
#2006-08-18| 804.84
#2006-08-21| 804.22
#2006-08-22| 804.00
#2006-08-23| 802.83
#2006-08-24| 807.46
#2006-08-25| 805.16
#2006-08-28| 810.34
#2006-08-29| 814.95
#2006-08-30| 818.41
#2006-08-31| 817.74
#2006-09-01| 820.64
#2006-09-04| .
#2006-09-05| 818.05
#2006-09-06| 810.82
#2006-09-07| 804.54
#2006-09-08| 806.99
#2006-09-11| 806.36
#2006-09-12| 816.38
#2006-09-13| 815.85
#2006-09-14| 815.33
#2006-09-15| 814.24
#2006-09-18| 815.08
#2006-09-19| 813.80
#2006-09-20| 818.73
#2006-09-21| 816.06
#2006-09-22| 811.71
#2006-09-25| 813.48
#2006-09-26| 814.97
#2006-09-27| 819.37
#2006-09-28| 818.06
#2006-09-29| 818.23
#2006-10-02| 817.56
#2006-10-03| 819.47
#2006-10-04| 822.89
#2006-10-05| 825.68
#2006-10-06| 821.57
#2006-10-09| 822.70
#2006-10-10| 820.67
#2006-10-11| 820.56
#2006-10-12| 824.05
#2006-10-13| 821.38
#2006-10-16| 823.93
#2006-10-17| 825.15
#2006-10-18| 831.83
#2006-10-19| 835.38
#2006-10-20| 839.09
#2006-10-23| 840.10
#2006-10-24| 837.23
#2006-10-25| 837.44
#2006-10-26| 837.28
#2006-10-27| 833.32
#2006-10-30| 829.24
#2006-10-31| 827.57
#2006-11-01| 824.09
#2006-11-02| 826.84
#2006-11-03| 823.50
#2006-11-06| 831.86
#2006-11-07| 837.91
#2006-11-08| 827.60
#2006-11-09| 812.32
#2006-11-10| 812.75
#2006-11-13| 812.60
#2006-11-14| 815.83
#2006-11-15| 819.23
#2006-11-16| 822.17
#2006-11-17| 824.77
#2006-11-20| 823.22
#2006-11-21| 822.40
#2006-11-22| 826.09
#2006-11-23| .
#2006-11-24| 824.04
#2006-11-27| 818.18
#2006-11-28| 818.86
#2006-11-29| 827.95
#2006-11-30| 829.45
#2006-12-01| 829.78
#2006-12-04| 828.62
#2006-12-05| 830.37
#2006-12-06| 832.18
#2006-12-07| 832.33
#2006-12-08| 833.87
#2006-12-11| 832.47
#2006-12-12| 834.07
#2006-12-13| 832.66
#2006-12-14| 835.74
#2006-12-15| 835.75
#2006-12-18| 836.37
#2006-12-19| 837.28
#2006-12-20| 837.69
#2006-12-21| 836.84
#2006-12-22| 833.62
#2006-12-25| .
#2006-12-26| 834.10
#2006-12-27| 838.69
#2006-12-28| 838.80
#2006-12-29| 836.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 840.98
#2007-01-04| 846.99
#2007-01-05| 841.78
#2007-01-08| 840.50
#2007-01-09| 840.07
#2007-01-10| 838.32
#2007-01-11| 847.42
#2007-01-12| 852.80
#2007-01-15| .
#2007-01-16| 856.63
#2007-01-17| 860.41
#2007-01-18| 861.55
#2007-01-19| 863.80
#2007-01-22| 858.52
#2007-01-23| 856.64
#2007-01-24| 860.84
#2007-01-25| 855.50
#2007-01-26| 849.27
#2007-01-29| 849.55
#2007-01-30| 853.38
#2007-01-31| 854.95
#2007-02-01| 863.91
#2007-02-02| 864.67
#2007-02-05| 863.53
#2007-02-06| 865.27
#2007-02-07| 864.63
#2007-02-08| 863.41
#2007-02-09| 859.83
#2007-02-12| 858.35
#2007-02-13| 861.55
#2007-02-14| 868.18
#2007-02-15| 871.41
#2007-02-16| 870.57
#2007-02-19| .
#2007-02-20| 870.53
#2007-02-21| 865.56
#2007-02-22| 862.02
#2007-02-23| 861.98
#2007-02-26| 862.52
#2007-02-27| 843.95
#2007-02-28| 842.33
#2007-03-01| 837.18
#2007-03-02| 830.87
#2007-03-05| 823.12
#2007-03-06| 832.95
#2007-03-07| 833.26
#2007-03-08| 837.33
#2007-03-09| 836.47
#2007-03-12| 838.76
#2007-03-13| 829.00
#2007-03-14| 825.72
#2007-03-15| 829.43
#2007-03-16| 828.60
#2007-03-19| 836.30
#2007-03-20| 841.41
#2007-03-21| 848.33
#2007-03-22| 852.52
#2007-03-23| 849.14
#2007-03-26| 849.25
#2007-03-27| 843.65
#2007-03-28| 839.57
#2007-03-29| 841.57
#2007-03-30| 843.10
#2007-04-02| 844.54
#2007-04-03| 851.96
#2007-04-04| 856.41
#2007-04-05| 861.94
#2007-04-06| .
#2007-04-09| 860.53
#2007-04-10| 863.40
#2007-04-11| 861.08
#2007-04-12| 866.90
#2007-04-13| 877.04
#2007-04-16| 886.01
#2007-04-17| 888.31
#2007-04-18| 888.33
#2007-04-19| 890.40
#2007-04-20| 895.38
#2007-04-23| 893.38
#2007-04-24| 892.78
#2007-04-25| 895.98
#2007-04-26| 897.06
#2007-04-27| 894.17
#2007-04-30| 889.84
#2007-05-01| 890.51
#2007-05-02| 895.26
#2007-05-03| 894.46
#2007-05-04| 900.18
#2007-05-07| 902.17
#2007-05-08| 897.57
#2007-05-09| 898.11
#2007-05-10| 884.44
#2007-05-11| 888.05
#2007-05-14| 888.06
#2007-05-15| 887.82
#2007-05-16| 892.18
#2007-05-17| 888.41
#2007-05-18| 893.10
#2007-05-21| 891.55
#2007-05-22| 892.10
#2007-05-23| 893.34
#2007-05-24| 888.12
#2007-05-25| 889.39
#2007-05-28| .
#2007-05-29| 889.87
#2007-05-30| 889.04
#2007-05-31| 891.21
#2007-06-01| 892.23
#2007-06-04| 892.18
#2007-06-05| 888.87
#2007-06-06| 880.53
#2007-06-07| 868.19
#2007-06-08| 869.10
#2007-06-11| 871.23
#2007-06-12| 865.07
#2007-06-13| 868.75
#2007-06-14| 869.43
#2007-06-15| 877.01
#2007-06-18| 873.47
#2007-06-19| 873.79
#2007-06-20| 866.10
#2007-06-21| 864.70
#2007-06-22| 855.69
#2007-06-25| 854.76
#2007-06-26| 857.88
#2007-06-27| 863.20
#2007-06-28| 865.33
#2007-06-29| 865.26
#2007-07-02| 873.05
#2007-07-03| 874.46
#2007-07-04| .
#2007-07-05| 874.23
#2007-07-06| 874.91
#2007-07-09| 874.14
#2007-07-10| 868.53
#2007-07-11| 872.03
#2007-07-12| 882.17
#2007-07-13| 882.22
#2007-07-16| 883.42
#2007-07-17| 880.28
#2007-07-18| 875.63
#2007-07-19| 877.99
#2007-07-20| 873.73
#2007-07-23| 876.75
#2007-07-24| 868.07
#2007-07-25| 868.29
#2007-07-26| 853.63
#2007-07-27| 839.80
#2007-07-30| 842.21
#2007-07-31| 841.59
#2007-08-01| 842.26
#2007-08-02| 849.14
#2007-08-03| 840.74
#2007-08-06| 852.89
#2007-08-07| 856.55
#2007-08-08| 866.14
#2007-08-09| 850.73
#2007-08-10| 841.79
#2007-08-13| 843.57
#2007-08-14| 835.56
#2007-08-15| 829.46
#2007-08-16| 820.61
#2007-08-17| 829.63
#2007-08-20| 832.51
#2007-08-21| 833.81
#2007-08-22| 840.39
#2007-08-23| 843.61
#2007-08-24| 849.29
#2007-08-27| 847.71
#2007-08-28| 838.04
#2007-08-29| 844.09
#2007-08-30| 844.43
#2007-08-31| 851.99
#2007-09-03| .
#2007-09-04| 859.11
#2007-09-05| 854.67
#2007-09-06| 860.32
#2007-09-07| 853.69
#2007-09-10| 851.71
#2007-09-11| 860.90
#2007-09-12| 864.73
#2007-09-13| 867.49
#2007-09-14| 863.98
#2007-09-17| 857.46
#2007-09-18| 867.53
#2007-09-19| 877.72
#2007-09-20| 876.99
#2007-09-21| 879.74
#2007-09-24| 878.53
#2007-09-25| 877.96
#2007-09-26| 880.73
#2007-09-27| 882.31
#2007-09-28| 880.74
#2007-10-01| 889.52
#2007-10-02| 888.17
#2007-10-03| 888.90
#2007-10-04| 891.45
#2007-10-05| 896.89
#2007-10-08| 893.40
#2007-10-09| 897.67
#2007-10-10| 898.18
#2007-10-11| 895.45
#2007-10-12| 895.52
#2007-10-15| 890.82
#2007-10-16| 882.08
#2007-10-17| 882.59
#2007-10-18| 884.80
#2007-10-19| 873.74
#2007-10-22| 869.24
#2007-10-23| 879.43
#2007-10-24| 876.13
#2007-10-25| 877.37
#2007-10-26| 880.22
#2007-10-29| 882.21
#2007-10-30| 877.99
#2007-10-31| 886.80
#2007-11-01| 875.74
#2007-11-02| 874.07
#2007-11-05| 872.15
#2007-11-06| 876.82
#2007-11-07| 866.27
#2007-11-08| 866.60
#2007-11-09| 862.06
#2007-11-12| 860.25
#2007-11-13| 870.82
#2007-11-14| 872.84
#2007-11-15| 867.14
#2007-11-16| 867.82
#2007-11-19| 859.75
#2007-11-20| 864.79
#2007-11-21| 852.70
#2007-11-22| .
#2007-11-23| 872.80
#2007-11-26| 865.80
#2007-11-27| 877.64
#2007-11-28| 889.21
#2007-11-29| 893.53
#2007-11-30| 896.95
#2007-12-03| 891.45
#2007-12-04| 890.26
#2007-12-05| 896.16
#2007-12-06| 897.96
#2007-12-07| 899.00
#2007-12-10| 901.86
#2007-12-11| 891.95
#2007-12-12| 892.99
#2007-12-13| 886.63
#2007-12-14| 879.25
#2007-12-17| 866.56
#2007-12-18| 869.50
#2007-12-19| 866.62
#2007-12-20| 869.52
#2007-12-21| 876.54
#2007-12-24| 878.67
#2007-12-25| .
#2007-12-26| 880.67
#2007-12-27| 873.61
#2007-12-28| 875.06
#2007-12-31| 869.53
#2008-01-01| .
#2008-01-02| 866.36
#2008-01-03| 867.28
#2008-01-04| 858.62
#2008-01-07| 871.28
#2008-01-08| 882.78
#2008-01-09| 895.50
#2008-01-10| 897.11
#2008-01-11| 894.75
#2008-01-14| 892.81
#2008-01-15| 878.23
#2008-01-16| 879.27
#2008-01-17| 866.95
#2008-01-18| 856.24
#2008-01-21| .
#2008-01-22| 826.40
#2008-01-23| 820.74
#2008-01-24| 824.90
#2008-01-25| 815.53
#2008-01-28| 822.55
#2008-01-29| 824.99
#2008-01-30| 817.24
#2008-01-31| 823.84
#2008-02-01| 832.52
#2008-02-04| 833.18
#2008-02-05| 816.68
#2008-02-06| 815.62
#2008-02-07| 810.32
#2008-02-08| 804.23
#2008-02-11| 803.62
#2008-02-12| 813.93
#2008-02-13| 817.84
#2008-02-14| 813.20
#2008-02-15| 814.09
#2008-02-18| .
#2008-02-19| 819.01
#2008-02-20| 813.26
#2008-02-21| 812.17
#2008-02-22| 811.72
#2008-02-25| 826.67
#2008-02-26| 830.74
#2008-02-27| 830.92
#2008-02-28| 824.71
#2008-02-29| 812.91
#2008-03-03| 811.50
#2008-03-04| 808.70
#2008-03-05| 808.97
#2008-03-06| 797.56
#2008-03-07| 789.25
#2008-03-10| 778.80
#2008-03-11| 777.61
#2008-03-12| 780.49
#2008-03-13| 781.23
#2008-03-14| 768.45
#2008-03-17| 762.07
#2008-03-18| 779.27
#2008-03-19| 774.69
#2008-03-20| 779.57
#2008-03-21| .
#2008-03-24| 782.88
#2008-03-25| 791.87
#2008-03-26| 788.30
#2008-03-27| 790.75
#2008-03-28| 787.55
#2008-03-31| 786.86
#2008-04-01| 800.14
#2008-04-02| 800.22
#2008-04-03| 799.50
#2008-04-04| 807.41
#2008-04-07| 808.10
#2008-04-08| 803.20
#2008-04-09| 796.62
#2008-04-10| 802.27
#2008-04-11| 790.12
#2008-04-14| 784.09
#2008-04-15| 782.43
#2008-04-16| 789.66
#2008-04-17| 781.29
#2008-04-18| 787.50
#2008-04-21| 789.57
#2008-04-22| 783.84
#2008-04-23| 791.85
#2008-04-24| 791.17
#2008-04-25| 798.59
#2008-04-28| 800.16
#2008-04-29| 792.58
#2008-04-30| 792.25
#2008-05-01| 797.96
#2008-05-02| 799.38
#2008-05-05| 798.09
#2008-05-06| 796.15
#2008-05-07| 787.55
#2008-05-08| 790.10
#2008-05-09| 784.22
#2008-05-12| 788.23
#2008-05-13| 786.07
#2008-05-14| 788.81
#2008-05-15| 792.48
#2008-05-16| 796.24
#2008-05-19| 800.58
#2008-05-20| 799.70
#2008-05-21| 796.68
#2008-05-22| 798.92
#2008-05-23| 792.39
#2008-05-26| .
#2008-05-27| 794.04
#2008-05-28| 793.04
#2008-05-29| 802.18
#2008-05-30| 804.30
#2008-06-02| 801.30
#2008-06-03| 801.15
#2008-06-04| 800.02
#2008-06-05| 805.78
#2008-06-06| 793.03
#2008-06-09| 787.56
#2008-06-10| 779.29
#2008-06-11| 771.82
#2008-06-12| 771.45
#2008-06-13| 776.61
#2008-06-16| 777.07
#2008-06-17| 775.75
#2008-06-18| 773.90
#2008-06-19| 776.18
#2008-06-20| 769.51
#2008-06-23| 768.90
#2008-06-24| 772.00
#2008-06-25| 778.19
#2008-06-26| 771.12
#2008-06-27| 770.87
#2008-06-30| 778.55
#2008-07-01| 780.28
#2008-07-02| 783.49
#2008-07-03| 783.20
#2008-07-04| .
#2008-07-07| 778.07
#2008-07-08| 794.57
#2008-07-09| 798.11
#2008-07-10| 800.08
#2008-07-11| 790.40
#2008-07-14| 785.91
#2008-07-15| 794.33
#2008-07-16| 795.56
#2008-07-17| 800.48
#2008-07-18| 799.84
#2008-07-21| 799.65
#2008-07-22| 807.66
#2008-07-23| 810.88
#2008-07-24| 811.02
#2008-07-25| 816.40
#2008-07-28| 808.64
#2008-07-29| 810.26
#2008-07-30| 811.83
#2008-07-31| 816.65
#2008-08-01| 811.39
#2008-08-04| 819.65
#2008-08-05| 833.80
#2008-08-06| 833.56
#2008-08-07| 824.53
#2008-08-08| 835.38
#2008-08-11| 838.07
#2008-08-12| 834.00
#2008-08-13| 831.15
#2008-08-14| 834.10
#2008-08-15| 836.66
#2008-08-18| 830.77
#2008-08-19| 823.95
#2008-08-20| 820.31
#2008-08-21| 819.53
#2008-08-22| 826.15
#2008-08-25| 817.69
#2008-08-26| 817.49
#2008-08-27| 818.18
#2008-08-28| 826.56
#2008-08-29| 822.92
#2008-09-01| .
#2008-09-02| 820.51
#2008-09-03| 817.54
#2008-09-04| 800.06
#2008-09-05| 794.30
#2008-09-08| 802.43
#2008-09-09| 794.16
#2008-09-10| 798.11
#2008-09-11| 799.99
#2008-09-12| 803.24
#2008-09-15| 789.34
#2008-09-16| 784.50
#2008-09-17| 767.99
#2008-09-18| 778.58
#2008-09-19| 786.00
#2008-09-22| 773.82
#2008-09-23| 772.91
#2008-09-24| 772.73
#2008-09-25| 785.29
#2008-09-26| 785.09
#2008-09-29| 747.27
#2008-09-30| 759.98
#2008-10-01| 762.77
#2008-10-02| 752.97
#2008-10-03| 752.53
#2008-10-06| 715.81
#2008-10-07| 701.16
#2008-10-08| 682.69
#2008-10-09| 641.96
#2008-10-10| 611.34
#2008-10-13| 673.79
#2008-10-14| 680.46
#2008-10-15| 648.52
#2008-10-16| 654.16
#2008-10-17| 667.77
#2008-10-20| 687.02
#2008-10-21| 678.07
#2008-10-22| 649.51
#2008-10-23| 653.76
#2008-10-24| 634.31
#2008-10-27| 615.03
#2008-10-28| 642.42
#2008-10-29| 650.38
#2008-10-30| 662.05
#2008-10-31| 672.42
#2008-11-03| 679.85
#2008-11-04| 691.72
#2008-11-05| 668.82
#2008-11-06| 646.92
#2008-11-07| 661.60
#2008-11-10| 663.51
#2008-11-11| 651.99
#2008-11-12| 635.90
#2008-11-13| 657.77
#2008-11-14| 647.75
#2008-11-17| 634.65
#2008-11-18| 638.54
#2008-11-19| 614.49
#2008-11-20| 579.69
#2008-11-21| 583.20
#2008-11-24| 609.17
#2008-11-25| 611.48
#2008-11-26| 613.59
#2008-11-27| .
#2008-11-28| 624.77
#2008-12-01| 594.41
#2008-12-02| 606.56
#2008-12-03| 621.51
#2008-12-04| 612.50
#2008-12-05| 623.29
#2008-12-08| 639.34
#2008-12-09| 629.02
#2008-12-10| 629.60
#2008-12-11| 630.41
#2008-12-12| 631.94
#2008-12-15| 630.41
#2008-12-16| 648.99
#2008-12-17| 655.65
#2008-12-18| 661.09
#2008-12-19| 659.21
#2008-12-22| 656.36
#2008-12-23| 653.21
#2008-12-24| 652.87
#2008-12-25| .
#2008-12-26| 654.84
#2008-12-29| 657.40
#2008-12-30| 667.42
#2008-12-31| 670.15
#2009-01-01| .
#2009-01-02| 679.73
#2009-01-05| 673.39
#2009-01-06| 667.80
#2009-01-07| 667.02
#2009-01-08| 669.59
#2009-01-09| 665.00
#2009-01-12| 657.59
#2009-01-13| 658.11
#2009-01-14| 649.84
#2009-01-15| 650.06
#2009-01-16| 656.80
#2009-01-19| .
#2009-01-20| 640.25
#2009-01-21| 646.85
#2009-01-22| 646.99
#2009-01-23| 645.06
#2009-01-26| 649.74
#2009-01-27| 657.94
#2009-01-28| 661.18
#2009-01-29| 651.65
#2009-01-30| 646.21
#2009-02-02| 648.46
#2009-02-03| 662.03
#2009-02-04| 655.94
#2009-02-05| 658.79
#2009-02-06| 662.45
#2009-02-09| 662.83
#2009-02-10| 648.67
#2009-02-11| 652.59
#2009-02-12| 654.97
#2009-02-13| 653.37
#2009-02-16| .
#2009-02-17| 638.58
#2009-02-18| 637.18
#2009-02-19| 635.43
#2009-02-20| 626.88
#2009-02-23| 618.49
#2009-02-24| 621.77
#2009-02-25| 611.65
#2009-02-26| 591.77
#2009-02-27| 571.69
#2009-03-02| 547.53
#2009-03-03| 545.04
#2009-03-04| 554.26
#2009-03-05| 543.82
#2009-03-06| 548.89
#2009-03-09| 544.52
#2009-03-10| 559.93
#2009-03-11| 554.27
#2009-03-12| 573.12
#2009-03-13| 587.50
#2009-03-16| 586.97
#2009-03-17| 592.92
#2009-03-18| 593.96
#2009-03-19| 589.88
#2009-03-20| 587.73
#2009-03-23| 603.64
#2009-03-24| 599.11
#2009-03-25| 604.18
#2009-03-26| 610.62
#2009-03-27| 602.62
#2009-03-30| 596.90
#2009-03-31| 604.58
#2009-04-01| 603.32
#2009-04-02| 611.44
#2009-04-03| 598.91
#2009-04-06| 598.73
#2009-04-07| 595.19
#2009-04-08| 597.40
#2009-04-09| 600.40
#2009-04-10| .
#2009-04-13| 603.11
#2009-04-14| 600.15
#2009-04-15| 603.53
#2009-04-16| 607.61
#2009-04-17| 609.75
#2009-04-20| 598.61
#2009-04-21| 596.64
#2009-04-22| 588.10
#2009-04-23| 586.86
#2009-04-24| 593.64
#2009-04-27| 600.57
#2009-04-28| 599.88
#2009-04-29| 606.35
#2009-04-30| 606.15
#2009-05-01| 604.24
#2009-05-04| 613.45
#2009-05-05| 615.41
#2009-05-06| 614.14
#2009-05-07| 623.56
#2009-05-08| 629.12
#2009-05-11| 627.46
#2009-05-12| 634.71
#2009-05-13| 635.89
#2009-05-14| 636.87
#2009-05-15| 632.21
#2009-05-18| 637.45
#2009-05-19| 637.76
#2009-05-20| 643.06
#2009-05-21| 636.83
#2009-05-22| 637.22
#2009-05-25| .
#2009-05-26| 645.59
#2009-05-27| 640.65
#2009-05-28| 640.23
#2009-05-29| 649.58
#2009-06-01| 654.23
#2009-06-02| 659.81
#2009-06-03| 655.75
#2009-06-04| 652.24
#2009-06-05| 647.87
#2009-06-08| 642.56
#2009-06-09| 645.11
#2009-06-10| 644.18
#2009-06-11| 651.76
#2009-06-12| 657.69
#2009-06-15| 642.05
#2009-06-16| 643.04
#2009-06-17| 650.95
#2009-06-18| 661.46
#2009-06-19| 665.46
#2009-06-22| 653.74
#2009-06-23| 654.90
#2009-06-24| 659.20
#2009-06-25| 665.19
#2009-06-26| 667.22
#2009-06-29| 670.59
#2009-06-30| 667.09
#2009-07-01| 670.94
#2009-07-02| 656.53
#2009-07-03| .
#2009-07-06| 658.57
#2009-07-07| 657.16
#2009-07-08| 658.56
#2009-07-09| 655.52
#2009-07-10| 650.58
#2009-07-13| 657.45
#2009-07-14| 659.72
#2009-07-15| 667.17
#2009-07-16| 673.92
#2009-07-17| 672.05
#2009-07-20| 677.67
#2009-07-21| 686.59
#2009-07-22| 685.14
#2009-07-23| 698.01
#2009-07-24| 704.43
#2009-07-27| 706.20
#2009-07-28| 709.64
#2009-07-29| 708.87
#2009-07-30| 711.71
#2009-07-31| 710.74
#2009-08-03| 716.78
#2009-08-04| 716.66
#2009-08-05| 711.22
#2009-08-06| 704.53
#2009-08-07| 707.66
#2009-08-10| 709.49
#2009-08-11| 707.54
#2009-08-12| 711.64
#2009-08-13| 713.08
#2009-08-14| 710.52
#2009-08-17| 705.27
#2009-08-18| 706.79
#2009-08-19| 714.93
#2009-08-20| 718.99
#2009-08-21| 726.78
#2009-08-24| 729.07
#2009-08-25| 732.01
#2009-08-26| 729.91
#2009-08-27| 730.84
#2009-08-28| 729.64
#2009-08-31| 727.47
#2009-09-01| 720.20
#2009-09-02| 718.08
#2009-09-03| 716.33
#2009-09-04| 722.81
#2009-09-07| .
#2009-09-08| 727.70
#2009-09-09| 733.68
#2009-09-10| 738.02
#2009-09-11| 740.08
#2009-09-14| 742.60
#2009-09-15| 738.18
#2009-09-16| 744.63
#2009-09-17| 746.61
#2009-09-18| 746.42
#2009-09-21| 748.79
#2009-09-22| 751.69
#2009-09-23| 745.57
#2009-09-24| 739.53
#2009-09-25| 739.17
#2009-09-28| 747.46
#2009-09-29| 745.97
#2009-09-30| 744.61
#2009-10-01| 733.81
#2009-10-02| 730.52
#2009-10-05| 733.91
#2009-10-06| 740.83
#2009-10-07| 740.23
#2009-10-08| 743.76
#2009-10-09| 747.28
#2009-10-12| 752.30
#2009-10-13| 746.10
#2009-10-14| 756.48
#2009-10-15| 760.77
#2009-10-16| 755.18
#2009-10-19| 763.56
#2009-10-20| 757.62
#2009-10-21| 752.17
#2009-10-22| 753.54
#2009-10-23| 746.72
#2009-10-26| 739.81
#2009-10-27| 742.65
#2009-10-28| 734.03
#2009-10-29| 738.38
#2009-10-30| 730.55
#2009-11-02| 732.74
#2009-11-03| 730.45
#2009-11-04| 737.58
#2009-11-05| 745.93
#2009-11-06| 747.76
#2009-11-09| 760.51
#2009-11-10| 762.71
#2009-11-11| 764.36
#2009-11-12| 759.31
#2009-11-13| 761.24
#2009-11-16| 771.31
#2009-11-17| 768.43
#2009-11-18| 770.41
#2009-11-19| 763.38
#2009-11-20| 764.50
#2009-11-23| 776.12
#2009-11-24| 779.10
#2009-11-25| 785.90
#2009-11-26| .
#2009-11-27| 775.97
#2009-11-30| 775.00
#2009-12-01| 787.09
#2009-12-02| 789.82
#2009-12-03| 787.75
#2009-12-04| 788.13
#2009-12-07| 785.68
#2009-12-08| 780.26
#2009-12-09| 780.36
#2009-12-10| 785.68
#2009-12-11| 784.65
#2009-12-14| 791.34
#2009-12-15| 789.62
#2009-12-16| 791.86
#2009-12-17| 781.88
#2009-12-18| 783.84
#2009-12-21| 790.02
#2009-12-22| 794.43
#2009-12-23| 797.33
#2009-12-24| 798.20
#2009-12-25| .
#2009-12-28| 800.80
#2009-12-29| 801.11
#2009-12-30| 796.58
#2009-12-31| 792.89
#2010-01-01| .
#2010-01-04| 804.84
#2010-01-05| 798.80
#2010-01-06| 800.81
#2010-01-07| 801.49
#2010-01-08| 802.57
#2010-01-11| 810.90
#2010-01-12| 806.62
#2010-01-13| 814.04
#2010-01-14| 821.46
#2010-01-15| 815.96
#2010-01-18| .
#2010-01-19| 828.25
#2010-01-20| 822.44
#2010-01-21| 810.15
#2010-01-22| 803.16
#2010-01-25| 799.99
#2010-01-26| 799.66
#2010-01-27| 801.58
#2010-01-28| 793.42
#2010-01-29| 789.17
#2010-02-01| 791.41
#2010-02-02| 802.96
#2010-02-03| 797.68
#2010-02-04| 780.55
#2010-02-05| 772.17
#2010-02-08| 773.24
#2010-02-09| 776.24
#2010-02-10| 772.02
#2010-02-11| 777.81
#2010-02-12| 778.53
#2010-02-15| .
#2010-02-16| 785.72
#2010-02-17| 790.94
#2010-02-18| 793.60
#2010-02-19| 791.18
#2010-02-22| 791.12
#2010-02-23| 784.69
#2010-02-24| 788.93
#2010-02-25| 785.24
#2010-02-26| 790.47
#2010-03-01| 796.31
#2010-03-02| 800.98
#2010-03-03| 801.65
#2010-03-04| 798.07
#2010-03-05| 805.36
#2010-03-08| 804.72
#2010-03-09| 803.93
#2010-03-10| 805.85
#2010-03-11| 808.08
#2010-03-12| 806.42
#2010-03-15| 807.91
#2010-03-16| 811.76
#2010-03-17| 812.27
#2010-03-18| 815.67
#2010-03-19| 815.54
#2010-03-22| 820.55
#2010-03-23| 822.96
#2010-03-24| 816.14
#2010-03-25| 813.28
#2010-03-26| 808.78
#2010-03-29| 812.74
#2010-03-30| 811.96
#2010-03-31| 811.91
#2010-04-01| 815.58
#2010-04-02| .
#2010-04-05| 813.97
#2010-04-06| 811.26
#2010-04-07| 810.09
#2010-04-08| 808.81
#2010-04-09| 813.72
#2010-04-12| 814.87
#2010-04-13| 814.12
#2010-04-14| 814.89
#2010-04-15| 815.40
#2010-04-16| 810.38
#2010-04-19| 810.93
#2010-04-20| 814.62
#2010-04-21| 805.17
#2010-04-22| 794.20
#2010-04-23| 798.76
#2010-04-26| 794.34
#2010-04-27| 783.68
#2010-04-28| 782.31
#2010-04-29| 792.37
#2010-04-30| 787.70
#2010-05-03| 788.92
#2010-05-04| 780.34
#2010-05-05| 775.08
#2010-05-06| 759.54
#2010-05-07| 742.71
#2010-05-10| 765.52
#2010-05-11| 763.71
#2010-05-12| 769.79
#2010-05-13| 764.62
#2010-05-14| 751.47
#2010-05-17| 749.69
#2010-05-18| 746.48
#2010-05-19| 740.68
#2010-05-20| 719.76
#2010-05-21| 717.87
#2010-05-24| 715.74
#2010-05-25| 708.52
#2010-05-26| 709.27
#2010-05-27| 722.42
#2010-05-28| 722.75
#2010-05-31| .
#2010-06-01| 719.06
#2010-06-02| 730.28
#2010-06-03| 737.22
#2010-06-04| 718.57
#2010-06-07| 712.10
#2010-06-08| 710.99
#2010-06-09| 712.75
#2010-06-10| 725.77
#2010-06-11| 731.49
#2010-06-14| 737.24
#2010-06-15| 746.63
#2010-06-16| 749.00
#2010-06-17| 750.06
#2010-06-18| 747.71
#2010-06-21| 747.00
#2010-06-22| 741.58
#2010-06-23| 737.33
#2010-06-24| 734.47
#2010-06-25| 735.35
#2010-06-28| 737.43
#2010-06-29| 722.16
#2010-06-30| 721.89
#2010-07-01| 714.95
#2010-07-02| 715.88
#2010-07-05| .
#2010-07-06| 720.61
#2010-07-07| 729.15
#2010-07-08| 736.49
#2010-07-09| 738.83
#2010-07-12| 737.32
#2010-07-13| 744.70
#2010-07-14| 747.09
#2010-07-15| 750.63
#2010-07-16| 735.62
#2010-07-19| 735.34
#2010-07-20| 732.40
#2010-07-21| 723.59
#2010-07-22| 730.92
#2010-07-23| 728.71
#2010-07-26| 735.28
#2010-07-27| 735.31
#2010-07-28| 729.94
#2010-07-29| 729.34
#2010-07-30| 729.62
#2010-08-02| 744.02
#2010-08-03| 750.44
#2010-08-04| 753.06
#2010-08-05| 754.15
#2010-08-06| 757.09
#2010-08-09| 760.90
#2010-08-10| 759.44
#2010-08-11| 741.91
#2010-08-12| 743.18
#2010-08-13| 741.36
#2010-08-16| 742.60
#2010-08-17| 748.99
#2010-08-18| 749.35
#2010-08-19| 740.05
#2010-08-20| 734.34
#2010-08-23| 736.32
#2010-08-24| 725.54
#2010-08-25| 728.01
#2010-08-26| 726.68
#2010-08-27| 732.85
#2010-08-30| 729.84
#2010-08-31| 727.37
#2010-09-01| 743.44
#2010-09-02| 747.28
#2010-09-03| 753.55
#2010-09-06| .
#2010-09-07| 750.83
#2010-09-08| 754.96
#2010-09-09| 761.21
#2010-09-10| 765.54
#2010-09-13| 770.43
#2010-09-14| 774.18
#2010-09-15| 776.70
#2010-09-16| 773.47
#2010-09-17| 773.79
#2010-09-20| 782.93
#2010-09-21| 783.22
#2010-09-22| 786.01
#2010-09-23| 783.25
#2010-09-24| 792.70
#2010-09-27| 788.23
#2010-09-28| 792.15
#2010-09-29| 790.90
#2010-09-30| 789.22
#2010-10-01| 790.59
#2010-10-04| 783.96
#2010-10-05| 797.63
#2010-10-06| 797.31
#2010-10-07| 799.95
#2010-10-08| 802.45
#2010-10-11| 802.64
#2010-10-12| 802.39
#2010-10-13| 809.85
#2010-10-14| 810.61
#2010-10-15| 811.91
#2010-10-18| 816.28
#2010-10-19| 801.98
#2010-10-20| 809.72
#2010-10-21| 809.55
#2010-10-22| 807.43
#2010-10-25| 811.63
#2010-10-26| 806.64
#2010-10-27| 801.69
#2010-10-28| 805.19
#2010-10-29| 803.46
#2010-11-01| 803.14
#2010-11-02| 809.62
#2010-11-03| 809.17
#2010-11-04| 816.98
#2010-11-05| 814.67
#2010-11-08| 811.11
#2010-11-09| 809.32
#2010-11-10| 805.74
#2010-11-11| 805.44
#2010-11-12| 798.16
#2010-11-15| 797.69
#2010-11-16| 787.85
#2010-11-17| 790.42
#2010-11-18| 801.05
#2010-11-19| 800.78
#2010-11-22| 800.24
#2010-11-23| 788.55
#2010-11-24| 793.26
#2010-11-25| .
#2010-11-26| 787.71
#2010-11-29| 781.55
#2010-11-30| 776.37
#2010-12-01| 787.58
#2010-12-02| 794.25
#2010-12-03| 798.10
#2010-12-06| 793.78
#2010-12-07| 795.97
#2010-12-08| 796.10
#2010-12-09| 798.51
#2010-12-10| 804.83
#2010-12-13| 808.06
#2010-12-14| 815.56
#2010-12-15| 815.68
#2010-12-16| 817.34
#2010-12-17| 815.46
#2010-12-20| 815.27
#2010-12-21| 816.24
#2010-12-22| 816.95
#2010-12-23| 817.76
#2010-12-24| .
#2010-12-27| 817.29
#2010-12-28| 818.84
#2010-12-29| 819.59
#2010-12-30| 817.95
#2010-12-31| 818.34
#2011-01-03| 823.37
#2011-01-04| 825.27
#2011-01-05| 822.54
#2011-01-06| 824.35
#2011-01-07| 822.32
#2011-01-10| 819.48
#2011-01-11| 822.73
#2011-01-12| 829.01
#2011-01-13| 829.19
#2011-01-14| 828.63
#2011-01-17| .
#2011-01-18| 832.74
#2011-01-19| 828.50
#2011-01-20| 822.59
#2011-01-21| 824.77
#2011-01-24| 829.39
#2011-01-25| 829.43
#2011-01-26| 832.12
#2011-01-27| 832.19
#2011-01-28| 818.93
#2011-01-31| 819.73
#2011-02-01| 831.84
#2011-02-02| 830.01
#2011-02-03| 829.08
#2011-02-04| 829.73
#2011-02-07| 830.98
#2011-02-08| 833.98
#2011-02-09| 831.19
#2011-02-10| 830.08
#2011-02-11| 830.64
#2011-02-14| 833.14
#2011-02-15| 833.87
#2011-02-16| 837.37
#2011-02-17| 841.36
#2011-02-18| 844.26
#2011-02-21| .
#2011-02-22| 833.11
#2011-02-23| 828.69
#2011-02-24| 826.82
#2011-02-25| 832.72
#2011-02-28| 840.58
#2011-03-01| 838.18
#2011-03-02| 839.52
#2011-03-03| 849.27
#2011-03-04| 849.28
#2011-03-07| 843.33
#2011-03-08| 844.76
#2011-03-09| 845.89
#2011-03-10| 835.41
#2011-03-11| 835.83
#2011-03-14| 830.31
#2011-03-15| 815.24
#2011-03-16| 805.03
#2011-03-17| 814.98
#2011-03-18| 819.38
#2011-03-21| 825.62
#2011-03-22| 827.78
#2011-03-23| 826.80
#2011-03-24| 835.32
#2011-03-25| 837.89
#2011-03-28| 836.45
#2011-03-29| 838.96
#2011-03-30| 847.14
#2011-03-31| 848.25
#2011-04-01| 851.71
#2011-04-04| 857.74
#2011-04-05| 856.94
#2011-04-06| 859.74
#2011-04-07| 858.93
#2011-04-08| 861.90
#2011-04-11| 864.22
#2011-04-12| 862.40
#2011-04-13| 864.28
#2011-04-14| 866.44
#2011-04-15| 872.58
#2011-04-18| 861.27
#2011-04-19| 868.06
#2011-04-20| 881.00
#2011-04-21| 884.73
#2011-04-22| .
#2011-04-25| 883.27
#2011-04-26| 889.40
#2011-04-27| 896.78
#2011-04-28| 904.92
#2011-04-29| 905.98
#2011-05-02| 913.00
#2011-05-03| 909.42
#2011-05-04| 908.15
#2011-05-05| 901.70
#2011-05-06| 907.89
#2011-05-09| 908.38
#2011-05-10| 913.82
#2011-05-11| 912.97
#2011-05-12| 917.31
#2011-05-13| 916.48
#2011-05-16| 915.49
#2011-05-17| 910.02
#2011-05-18| 917.98
#2011-05-19| 918.19
#2011-05-20| 913.21
#2011-05-23| 901.39
#2011-05-24| 901.70
#2011-05-25| 903.93
#2011-05-26| 906.81
#2011-05-27| 912.11
#2011-05-30| .
#2011-05-31| 924.20
#2011-06-01| 915.53
#2011-06-02| 911.29
#2011-06-03| 906.26
#2011-06-06| 901.26
#2011-06-07| 903.96
#2011-06-08| 899.76
#2011-06-09| 903.04
#2011-06-10| 887.75
#2011-06-13| 890.55
#2011-06-14| 898.49
#2011-06-15| 886.56
#2011-06-16| 882.23
#2011-06-17| 884.60
#2011-06-20| 888.34
#2011-06-21| 894.47
#2011-06-22| 892.05
#2011-06-23| 885.49
#2011-06-24| 880.75
#2011-06-27| 884.47
#2011-06-28| 895.29
#2011-06-29| 900.63
#2011-06-30| 906.41
#2011-07-01| 913.21
#2011-07-04| .
#2011-07-05| 914.71
#2011-07-06| 915.70
#2011-07-07| 917.20
#2011-07-08| 915.48
#2011-07-11| 901.76
#2011-07-12| 901.67
#2011-07-13| 909.19
#2011-07-14| 906.59
#2011-07-15| 906.04
#2011-07-18| 897.00
#2011-07-19| 906.50
#2011-07-20| 906.30
#2011-07-21| 918.22
#2011-07-22| 918.48
#2011-07-25| 913.70
#2011-07-26| 910.42
#2011-07-27| 896.68
#2011-07-28| 894.41
#2011-07-29| 890.92
#2011-08-01| 878.92
#2011-08-02| 860.83
#2011-08-03| 856.41
#2011-08-04| 822.94
#2011-08-05| 817.39
#2011-08-08| 779.91
#2011-08-09| 801.08
#2011-08-10| 775.26
#2011-08-11| 798.71
#2011-08-12| 810.65
#2011-08-15| 825.38
#2011-08-16| 824.14
#2011-08-17| 827.75
#2011-08-18| 800.78
#2011-08-19| 797.14
#2011-08-22| 801.08
#2011-08-23| 820.19
#2011-08-24| 827.15
#2011-08-25| 812.94
#2011-08-26| 818.30
#2011-08-29| 836.07
#2011-08-30| 838.77
#2011-08-31| 848.77
#2011-09-01| 845.81
#2011-09-02| 829.20
#2011-09-05| .
#2011-09-06| 817.94
#2011-09-07| 836.70
#2011-09-08| 831.58
#2011-09-09| 808.64
#2011-09-12| 801.42
#2011-09-13| 808.03
#2011-09-14| 814.08
#2011-09-15| 824.56
#2011-09-16| 827.35
#2011-09-19| 816.71
#2011-09-20| 825.30
#2011-09-21| 810.50
#2011-09-22| 788.32
#2011-09-23| 791.63
#2011-09-26| 801.30
#2011-09-27| 818.49
#2011-09-28| 807.92
#2011-09-29| 813.05
#2011-09-30| 803.17
#2011-10-03| 783.87
#2011-10-04| 785.10
#2011-10-05| 794.70
#2011-10-06| 805.95
#2011-10-07| 807.56
#2011-10-10| 824.27
#2011-10-11| 821.74
#2011-10-12| 825.48
#2011-10-13| 822.75
#2011-10-14| 829.61
#2011-10-17| 818.29
#2011-10-18| 820.26
#2011-10-19| 820.99
#2011-10-20| 819.32
#2011-10-21| 835.25
#2011-10-24| 843.47
#2011-10-25| 830.35
#2011-10-26| 836.42
#2011-10-27| 856.77
#2011-10-28| 861.70
#2011-10-31| 845.21
#2011-11-01| 823.76
#2011-11-02| 827.59
#2011-11-03| 837.08
#2011-11-04| 833.89
#2011-11-07| 835.66
#2011-11-08| 842.38
#2011-11-09| 822.76
#2011-11-10| 826.00
#2011-11-11| 840.97
#2011-11-14| 836.18
#2011-11-15| 835.47
#2011-11-16| 826.77
#2011-11-17| 819.77
#2011-11-18| 816.44
#2011-11-21| 802.56
#2011-11-22| 802.43
#2011-11-23| 791.16
#2011-11-24| .
#2011-11-25| 784.92
#2011-11-28| 806.05
#2011-11-29| 810.73
#2011-11-30| 839.16
#2011-12-01| 839.60
#2011-12-02| 834.43
#2011-12-05| 836.56
#2011-12-06| 838.27
#2011-12-07| 842.45
#2011-12-08| 832.86
#2011-12-09| 841.57
#2011-12-12| 832.91
#2011-12-13| 831.66
#2011-12-14| 825.09
#2011-12-15| 835.87
#2011-12-16| 837.07
#2011-12-19| 835.59
#2011-12-20| 849.91
#2011-12-21| 852.65
#2011-12-22| 856.93
#2011-12-23| 862.55
#2011-12-26| .
#2011-12-27| 864.16
#2011-12-28| 856.23
#2011-12-29| 861.93
#2011-12-30| 864.80
#2012-01-02| .
#2012-01-03| 876.71
#2012-01-04| 870.82
#2012-01-05| 869.90
#2012-01-06| 870.48
#2012-01-09| 871.00
#2012-01-10| 878.31
#2012-01-11| 876.75
#2012-01-12| 878.66
#2012-01-13| 873.60
#2012-01-16| .
#2012-01-17| 881.99
#2012-01-18| 887.73
#2012-01-19| 888.52
#2012-01-20| 885.47
#2012-01-23| 884.66
#2012-01-24| 884.66
#2012-01-25| 886.97
#2012-01-26| 889.76
#2012-01-27| 887.86
#2012-01-30| 886.24
#2012-01-31| 887.61
#2012-02-01| 897.97
#2012-02-02| 896.19
#2012-02-03| 901.53
#2012-02-06| 899.49
#2012-02-07| 903.78
#2012-02-08| 901.72
#2012-02-09| 900.74
#2012-02-10| 896.32
#2012-02-13| 904.85
#2012-02-14| 902.58
#2012-02-15| 902.32
#2012-02-16| 904.55
#2012-02-17| 903.29
#2012-02-20| .
#2012-02-21| 900.62
#2012-02-22| 898.82
#2012-02-23| 903.80
#2012-02-24| 907.03
#2012-02-27| 904.48
#2012-02-28| 907.65
#2012-02-29| 903.03
#2012-03-01| 906.35
#2012-03-02| 902.74
#2012-03-05| 903.77
#2012-03-06| 889.58
#2012-03-07| 892.35
#2012-03-08| 902.65
#2012-03-09| 905.43
#2012-03-12| 904.58
#2012-03-13| 914.11
#2012-03-14| 910.86
#2012-03-15| 913.61
#2012-03-16| 915.54
#2012-03-19| 918.41
#2012-03-20| 913.98
#2012-03-21| 913.35
#2012-03-22| 911.00
#2012-03-23| 912.64
#2012-03-26| 925.41
#2012-03-27| 925.96
#2012-03-28| 923.42
#2012-03-29| 922.12
#2012-03-30| 927.81
#2012-04-02| 935.69
#2012-04-03| 935.56
#2012-04-04| 922.23
#2012-04-05| 921.23
#2012-04-06| .
#2012-04-09| 913.15
#2012-04-10| 902.36
#2012-04-11| 903.81
#2012-04-12| 910.39
#2012-04-13| 902.01
#2012-04-16| 904.16
#2012-04-17| 916.41
#2012-04-18| 916.14
#2012-04-19| 918.61
#2012-04-20| 925.88
#2012-04-23| 916.84
#2012-04-24| 921.04
#2012-04-25| 927.03
#2012-04-26| 928.24
#2012-04-27| 930.17
#2012-04-30| 929.35
#2012-05-01| 930.89
#2012-05-02| 930.27
#2012-05-03| 927.78
#2012-05-04| 918.07
#2012-05-07| 917.49
#2012-05-08| 915.67
#2012-05-09| 907.09
#2012-05-10| 910.28
#2012-05-11| 911.27
#2012-05-14| 902.70
#2012-05-15| 897.65
#2012-05-16| 896.99
#2012-05-17| 888.40
#2012-05-18| 881.05
#2012-05-21| 889.10
#2012-05-22| 890.15
#2012-05-23| 879.39
#2012-05-24| 886.01
#2012-05-25| 887.39
#2012-05-28| .
#2012-05-29| 890.51
#2012-05-30| 881.19
#2012-05-31| 880.06
#2012-06-01| 865.74
#2012-06-04| 867.53
#2012-06-05| 871.28
#2012-06-06| 883.42
#2012-06-07| 886.19
#2012-06-08| 888.79
#2012-06-11| 884.99
#2012-06-12| 890.38
#2012-06-13| 892.85
#2012-06-14| 899.64
#2012-06-15| 904.20
#2012-06-18| 908.68
#2012-06-19| 921.04
#2012-06-20| 920.81
#2012-06-21| 911.96
#2012-06-22| 916.81
#2012-06-25| 907.82
#2012-06-26| 910.66
#2012-06-27| 918.65
#2012-06-28| 915.27
#2012-06-29| 935.48
#2012-07-02| 940.28
#2012-07-03| 943.50
#2012-07-04| .
#2012-07-05| 936.97
#2012-07-06| 931.25
#2012-07-09| 935.76
#2012-07-10| 930.92
#2012-07-11| 930.03
#2012-07-12| 928.39
#2012-07-13| 937.95
#2012-07-16| 941.24
#2012-07-17| 949.24
#2012-07-18| 955.64
#2012-07-19| 958.10
#2012-07-20| 945.70
#2012-07-23| 932.88
#2012-07-24| 924.97
#2012-07-25| 927.74
#2012-07-26| 940.27
#2012-07-27| 957.97
#2012-07-30| 955.47
#2012-07-31| 953.02
#2012-08-01| 951.63
#2012-08-02| 942.77
#2012-08-03| 955.56
#2012-08-06| 957.09
#2012-08-07| 957.88
#2012-08-08| 957.50
#2012-08-09| 956.91
#2012-08-10| 958.76
#2012-08-13| 957.05
#2012-08-14| 961.64
#2012-08-15| 964.76
#2012-08-16| 964.55
#2012-08-17| 959.01
#2012-08-20| 961.14
#2012-08-21| 962.30
#2012-08-22| 960.19
#2012-08-23| 961.50
#2012-08-24| 966.07
#2012-08-27| 966.87
#2012-08-28| 965.43
#2012-08-29| 965.99
#2012-08-30| 962.11
#2012-08-31| 965.98
#2012-09-03| .
#2012-09-04| 966.83
#2012-09-05| 970.37
#2012-09-06| 984.33
#2012-09-07| 985.77
#2012-09-10| 981.02
#2012-09-11| 984.57
#2012-09-12| 985.01
#2012-09-13| 991.90
#2012-09-14| 992.64
#2012-09-17| 994.44
#2012-09-18| 996.21
#2012-09-19| 999.17
#2012-09-20| 999.54
#2012-09-21|1006.53
#2012-09-24|1006.11
#2012-09-25|1007.52
#2012-09-26| 998.07
#2012-09-27|1006.03
#2012-09-28|1001.07
#2012-10-01|1009.70
#2012-10-02|1013.12
#2012-10-03|1015.52
#2012-10-04|1021.82
#2012-10-05|1025.38
#2012-10-08|1021.51
#2012-10-09|1010.14
#2012-10-10|1003.31
#2012-10-11|1004.94
#2012-10-12|1004.36
#2012-10-15|1013.56
#2012-10-16|1025.01
#2012-10-17|1028.68
#2012-10-18|1028.36
#2012-10-19|1014.75
#2012-10-22|1013.50
#2012-10-23| 997.05
#2012-10-24| 997.53
#2012-10-25|1003.27
#2012-10-26| 999.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.05
#2012-11-01| 999.59
#2012-11-02| 993.73
#2012-11-05| 994.13
#2012-11-06| 994.64
#2012-11-07| 979.27
#2012-11-08| 970.58
#2012-11-09| 975.90
#2012-11-12| 977.13
#2012-11-13| 974.96
#2012-11-14| 965.02
#2012-11-15| 959.41
#2012-11-16| 961.61
#2012-11-19| 974.38
#2012-11-20| 978.09
#2012-11-21| 979.20
#2012-11-22| .
#2012-11-23| 991.81
#2012-11-26| 988.16
#2012-11-27| 986.32
#2012-11-28| 991.69
#2012-11-29|1000.19
#2012-11-30|1000.00
#2012-12-03|1000.32
#2012-12-04|1002.92
#2012-12-05|1004.90
#2012-12-06|1005.63
#2012-12-07|1007.20
#2012-12-10|1012.27
#2012-12-11|1021.91
#2012-12-12|1019.85
#2012-12-13|1012.29
#2012-12-14|1009.59
#2012-12-17|1013.91
#2012-12-18|1021.67
#2012-12-19|1016.67
#2012-12-20|1016.31
#2012-12-21|1010.61
#2012-12-24|1008.36
#2012-12-25|1008.34
#2012-12-26|1005.34
#2012-12-27|1004.10
#2012-12-28| 995.88
#2012-12-31|1003.58
#2013-01-01|1003.71
#2013-01-02|1019.58
#2013-01-03|1020.90
#2013-01-04|1025.20
#2013-01-07|1028.85
#2013-01-08|1031.61
#2013-01-09|1039.64
#2013-01-10|1046.62
#2013-01-11|1048.23
#2013-01-14|1048.61
#2013-01-15|1048.85
#2013-01-16|1046.94
#2013-01-17|1055.34
#2013-01-18|1053.42
#2013-01-21|1054.15
#2013-01-22|1056.67
#2013-01-23|1058.95
#2013-01-24|1065.35
#2013-01-25|1074.25
#2013-01-28|1070.54
#2013-01-29|1077.79
#2013-01-30|1077.20
#2013-01-31|1075.45
#2013-02-01|1084.65
#2013-02-04|1072.19
#2013-02-05|1081.43
#2013-02-06|1081.80
#2013-02-07|1072.75
#2013-02-08|1081.43
#2013-02-11|1076.34
#2013-02-12|1079.47
#2013-02-13|1079.65
#2013-02-14|1077.05
#2013-02-15|1078.19
#2013-02-18|1078.49
#2013-02-19|1085.80
#2013-02-20|1082.33
#2013-02-21|1070.59
#2013-02-22|1078.03
#2013-02-25|1073.17
#2013-02-26|1067.43
#2013-02-27|1076.79
#2013-02-28|1080.86
#2013-03-01|1083.21
#2013-03-04|1090.09
#2013-03-05|1101.16
#2013-03-06|1103.72
#2013-03-07|1103.98
#2013-03-08|1105.51
#2013-03-11|1109.97
#2013-03-12|1113.83
#2013-03-13|1110.19
#2013-03-14|1115.74
#2013-03-15|1118.31
#2013-03-18|1109.11
#2013-03-19|1111.12
#2013-03-20|1119.69
#2013-03-21|1115.24
#2013-03-22|1121.14
#2013-03-25|1118.51
#2013-03-26|1127.99
#2013-03-27|1128.99
#2013-03-28|1139.55
#2013-03-29|1139.69
#2013-04-01|1138.70
#2013-04-02|1150.42
#2013-04-03|1146.31
#2013-04-04|1145.56
#2013-04-05|1140.13
#2013-04-08|1144.61
#2013-04-09|1147.10
#2013-04-10|1163.12
#2013-04-11|1174.49
#2013-04-12|1173.72
#2013-04-15|1164.38
#2013-04-16|1173.08
#2013-04-17|1164.01
#2013-04-18|1158.12
#2013-04-19|1171.66
#2013-04-22|1173.87
#2013-04-23|1185.27
#2013-04-24|1175.66
#2013-04-25|1180.38
#2013-04-26|1180.29
#2013-04-29|1187.31
#2013-04-30|1183.82
#2013-05-01|1173.79
#2013-05-02|1178.52
#2013-05-03|1184.05
#2013-05-06|1178.53
#2013-05-07|1182.96
#2013-05-08|1190.47
#2013-05-09|1185.86
#2013-05-10|1192.74
#2013-05-13|1199.08
#2013-05-14|1207.92
#2013-05-15|1211.48
#2013-05-16|1203.84
#2013-05-17|1203.07
#2013-05-20|1199.61
#2013-05-21|1207.74
#2013-05-22|1209.99
#2013-05-23|1202.05
#2013-05-24|1203.64
#2013-05-27|1203.18
#2013-05-28|1210.10
#2013-05-29|1195.67
#2013-05-30|1201.35
#2013-05-31|1179.91
#2013-06-03|1179.71
#2013-06-04|1176.47
#2013-06-05|1162.72
#2013-06-06|1169.75
#2013-06-07|1181.98
#2013-06-10|1185.83
#2013-06-11|1183.66
#2013-06-12|1180.15
#2013-06-13|1184.95
#2013-06-14|1185.18
#2013-06-17|1191.29
#2013-06-18|1194.60
#2013-06-19|1184.79
#2013-06-20|1145.98
#2013-06-21|1150.71
#2013-06-24|1137.98
#2013-06-25|1143.72
#2013-06-26|1159.78
#2013-06-27|1169.73
#2013-06-28|1165.43
#2013-07-01|1174.36
#2013-07-02|1173.30
#2013-07-03|1168.87
#2013-07-04|1174.13
#2013-07-05|1179.03
#2013-07-08|1185.90
#2013-07-09|1189.18
#2013-07-10|1198.40
#2013-07-11|1213.41
#2013-07-12|1220.59
#2013-07-15|1220.47
#2013-07-16|1215.78
#2013-07-17|1216.89
#2013-07-18|1220.34
#2013-07-19|1228.71
#2013-07-22|1234.27
#2013-07-23|1231.41
#2013-07-24|1231.00
#2013-07-25|1234.23
#2013-07-26|1236.43
#2013-07-29|1232.77
#2013-07-30|1231.98
#2013-07-31|1231.50
#2013-08-01|1237.61
#2013-08-02|1242.61
#2013-08-05|1240.80
#2013-08-06|1239.65
#2013-08-07|1237.83
#2013-08-08|1240.76
#2013-08-09|1239.37
#2013-08-12|1235.46
#2013-08-13|1238.33
#2013-08-14|1234.62
#2013-08-15|1216.07
#2013-08-16|1213.70
#2013-08-19|1215.28
#2013-08-20|1219.64
#2013-08-21|1212.49
#2013-08-22|1217.40
#2013-08-23|1221.33
#2013-08-26|1224.68
#2013-08-27|1206.96
#2013-08-28|1203.65
#2013-08-29|1204.65
#2013-08-30|1197.55
#2013-09-02|1204.40
#2013-09-03|1205.68
#2013-09-04|1216.33
#2013-09-05|1215.43
#2013-09-06|1217.92
#2013-09-09|1225.58
#2013-09-10|1232.22
#2013-09-11|1239.41
#2013-09-12|1236.45
#2013-09-13|1237.08
#2013-09-16|1246.25
#2013-09-17|1245.76
#2013-09-18|1252.13
#2013-09-19|1257.14
#2013-09-20|1255.52
#2013-09-23|1248.75
#2013-09-24|1245.39
#2013-09-25|1239.98
#2013-09-26|1243.71
#2013-09-27|1245.79
#2013-09-30|1242.78
#2013-10-01|1254.44
#2013-10-02|1250.35
#2013-10-03|1244.50
#2013-10-04|1249.82
#2013-10-07|1238.93
#2013-10-08|1222.07
#2013-10-09|1214.01
#2013-10-10|1235.37
#2013-10-11|1243.83
#2013-10-14|1250.84
#2013-10-15|1245.19
#2013-10-16|1260.82
#2013-10-17|1273.86
#2013-10-18|1273.21
#2013-10-21|1270.27
#2013-10-22|1283.97
#2013-10-23|1283.59
#2013-10-24|1286.28
#2013-10-25|1285.47
#2013-10-28|1290.50
#2013-10-29|1294.87
#2013-10-30|1290.45
#2013-10-31|1281.50
#2013-11-01|1281.23
#2013-11-04|1283.49
#2013-11-05|1281.81
#2013-11-06|1280.33
#2013-11-07|1267.97
#2013-11-08|1280.47
#2013-11-11|1286.30
#2013-11-12|1286.48
#2013-11-13|1288.85
#2013-11-14|1299.55
#2013-11-15|1306.31
#2013-11-18|1304.97
#2013-11-19|1303.77
#2013-11-20|1305.84
#2013-11-21|1311.07
#2013-11-22|1321.88
#2013-11-25|1326.72
#2013-11-26|1324.24
#2013-11-27|1324.89
#2013-11-28|1327.71
#2013-11-29|1328.85
#2013-12-02|1328.97
#2013-12-03|1319.12
#2013-12-04|1310.08
#2013-12-05|1309.79
#2013-12-06|1321.18
#2013-12-09|1321.97
#2013-12-10|1316.83
#2013-12-11|1300.88
#2013-12-12|1290.11
#2013-12-13|1289.54
#2013-12-16|1294.45
#2013-12-17|1287.13
#2013-12-18|1309.99
#2013-12-19|1312.72
#2013-12-20|1319.86
#2013-12-23|1326.77
#2013-12-24|1325.57
#2013-12-25|1325.64
#2013-12-26|1332.01
#2013-12-27|1337.33
#2013-12-30|1341.01
#2013-12-31|1340.75
#2014-01-01|1340.90
#2014-01-02|1331.31
#2014-01-03|1335.94
#2014-01-06|1332.54
#2014-01-07|1343.17
#2014-01-08|1353.41
#2014-01-09|1360.59
#2014-01-10|1371.47
#2014-01-13|1364.80
#2014-01-14|1375.72
#2014-01-15|1376.65
#2014-01-16|1382.15
#2014-01-17|1382.11
#2014-01-20|1382.70
#2014-01-21|1388.74
#2014-01-22|1390.36
#2014-01-23|1385.37
#2014-01-24|1354.92
#2014-01-27|1339.65
#2014-01-28|1352.20
#2014-01-29|1345.70
#2014-01-30|1363.21
#2014-01-31|1354.52
#2014-02-03|1334.93
#2014-02-04|1336.49
#2014-02-05|1334.51
#2014-02-06|1340.31
#2014-02-07|1363.06
#2014-02-10|1375.71
#2014-02-11|1389.83
#2014-02-12|1391.25
#2014-02-13|1401.75
#2014-02-14|1408.34
#2014-02-17|1410.26
#2014-02-18|1423.75
#2014-02-19|1417.28
#2014-02-20|1424.33
#2014-02-21|1428.75
#2014-02-24|1438.60
#2014-02-25|1440.84
#2014-02-26|1440.06
#2014-02-27|1443.45
#2014-02-28|1443.20
#2014-03-03|1425.41
#2014-03-04|1450.28
#2014-03-05|1448.15
#2014-03-06|1441.55
#2014-03-07|1435.68
#2014-03-10|1437.42
#2014-03-11|1435.05
#2014-03-12|1430.62
#2014-03-13|1414.59
#2014-03-14|1405.74
#2014-03-17|1415.98
#2014-03-18|1432.52
#2014-03-19|1430.69
#2014-03-20|1423.38
#2014-03-21|1409.08
#2014-03-24|1389.15
#2014-03-25|1399.07
#2014-03-26|1399.87
#2014-03-27|1398.52
#2014-03-28|1395.67
#2014-03-31|1412.42
#2014-04-01|1418.73
#2014-04-02|1421.74
#2014-04-03|1414.47
#2014-04-04|1397.60
#2014-04-07|1383.47
#2014-04-08|1376.40
#2014-04-09|1397.83
#2014-04-10|1369.53
#2014-04-11|1349.72
#2014-04-14|1351.86
#2014-04-15|1357.84
#2014-04-16|1367.97
#2014-04-17|1369.91
#2014-04-18|1369.68
#2014-04-21|1379.77
#2014-04-22|1402.41
#2014-04-23|1398.90
#2014-04-24|1396.27
#2014-04-25|1388.77
#2014-04-28|1396.99
#2014-04-29|1404.65
#2014-04-30|1409.55
#2014-05-01|1415.52
#2014-05-02|1408.17
#2014-05-05|1413.36
#2014-05-06|1405.56
#2014-05-07|1403.97
#2014-05-08|1400.16
#2014-05-09|1403.04
#2014-05-12|1412.92
#2014-05-13|1413.83
#2014-05-14|1415.78
#2014-05-15|1407.44
#2014-05-16|1410.36
#2014-05-19|1411.53
#2014-05-20|1404.10
#2014-05-21|1412.40
#2014-05-22|1419.81
#2014-05-23|1422.38
#2014-05-26|1424.27
#2014-05-27|1428.90
#2014-05-28|1423.71
#2014-05-29|1430.94
#2014-05-30|1432.28
#2014-06-02|1434.77
#2014-06-03|1434.90
#2014-06-04|1439.53
#2014-06-05|1442.77
#2014-06-06|1444.69
#2014-06-09|1442.82
#2014-06-10|1448.90
#2014-06-11|1448.37
#2014-06-12|1444.26
#2014-06-13|1442.12
#2014-06-16|1446.07
#2014-06-17|1446.48
#2014-06-18|1454.34
#2014-06-19|1463.77
#2014-06-20|1474.39
#2014-06-23|1467.59
#2014-06-24|1466.28
#2014-06-25|1472.99
#2014-06-26|1472.90
#2014-06-27|1474.85
#2014-06-30|1474.82
#2014-07-01|1488.96
#2014-07-02|1496.03
#2014-07-03|1501.44
#2014-07-04|1500.86
#2014-07-07|1489.17
#2014-07-08|1474.98
#2014-07-09|1477.73
#2014-07-10|1473.72
#2014-07-11|1476.66
#2014-07-14|1484.69
#2014-07-15|1472.88
#2014-07-16|1471.31
#2014-07-17|1456.05
#2014-07-18|1470.43
#2014-07-21|1468.07
#2014-07-22|1478.79
#2014-07-23|1486.31
#2014-07-24|1483.16
#2014-07-25|1476.10
#2014-07-28|1475.10
#2014-07-29|1477.14
#2014-07-30|1481.52
#2014-07-31|1459.26
#2014-08-01|1456.11
#2014-08-04|1460.41
#2014-08-05|1454.48
#2014-08-06|1446.63
#2014-08-07|1432.28
#2014-08-08|1439.54
#2014-08-11|1443.98
#2014-08-12|1441.99
#2014-08-13|1456.31
#2014-08-14|1470.05
#2014-08-15|1468.36
#2014-08-18|1482.51
#2014-08-19|1491.27
#2014-08-20|1491.51
#2014-08-21|1494.98
#2014-08-22|1493.76
#2014-08-25|1504.39
#2014-08-26|1513.49
#2014-08-27|1515.31
#2014-08-28|1511.60
#2014-08-29|1518.28
#2014-09-01|1521.23
#2014-09-02|1519.72
#2014-09-03|1524.63
#2014-09-04|1514.86
#2014-09-05|1516.37
#2014-09-08|1519.14
#2014-09-09|1515.45
#2014-09-10|1522.79
#2014-09-11|1523.07
#2014-09-12|1516.14
#2014-09-15|1511.92
#2014-09-16|1522.63
#2014-09-17|1528.42
#2014-09-18|1537.72
#2014-09-19|1536.68
#2014-09-22|1528.41
#2014-09-23|1518.99
#2014-09-24|1536.86
#2014-09-25|1520.15
#2014-09-26|1520.91
#2014-09-29|1521.23
#2014-09-30|1515.30
#2014-10-01|1501.80
#2014-10-02|1493.55
#2014-10-03|1509.64
#2014-10-06|1508.01
#2014-10-07|1485.76
#2014-10-08|1504.75
#2014-10-09|1485.37
#2014-10-10|1467.89
#2014-10-13|1447.24
#2014-10-14|1437.85
#2014-10-15|1423.80
#2014-10-16|1419.25
#2014-10-17|1441.16
#2014-10-20|1456.16
#2014-10-21|1483.89
#2014-10-22|1486.21
#2014-10-23|1505.52
#2014-10-24|1521.09
#2014-10-27|1523.44
#2014-10-28|1530.59
#2014-10-29|1531.18
#2014-10-30|1549.61
#2014-10-31|1556.68
#2014-11-03|1550.68
#2014-11-04|1555.22
#2014-11-05|1553.85
#2014-11-06|1556.90
#2014-11-07|1542.33
#2014-11-10|1555.95
#2014-11-11|1562.32
#2014-11-12|1562.17
#2014-11-13|1563.06
#2014-11-14|1550.91
#2014-11-17|1554.65
#2014-11-18|1577.71
#2014-11-19|1572.25
#2014-11-20|1568.42
#2014-11-21|1572.20
#2014-11-24|1577.74
#2014-11-25|1578.11
#2014-11-26|1588.55
#2014-11-27|1591.88
#2014-11-28|1596.33
#2014-12-01|1593.53
#2014-12-02|1602.73
#2014-12-03|1604.54
#2014-12-04|1602.75
#2014-12-05|1609.77
#2014-12-08|1613.05
#2014-12-09|1607.20
#2014-12-10|1587.67
#2014-12-11|1591.69
#2014-12-12|1571.36
#2014-12-15|1548.90
#2014-12-16|1542.53
#2014-12-17|1559.31
#2014-12-18|1596.81
#2014-12-19|1599.09
#2014-12-22|1591.14
#2014-12-23|1559.14
#2014-12-24|1567.27
#2014-12-25|1567.07
#2014-12-26|1575.99
#2014-12-29|1581.60
#2014-12-30|1573.70
#2014-12-31|1563.95
#2015-01-01|1563.98
#2015-01-02|1564.83
#2015-01-05|1556.74
#2015-01-06|1547.42
#2015-01-07|1569.42
#2015-01-08|1602.67
#2015-01-09|1596.21
#2015-01-12|1598.67
#2015-01-13|1599.93
#2015-01-14|1596.57
#2015-01-15|1589.64
#2015-01-16|1610.32
#2015-01-19|1616.70
#2015-01-20|1619.10
#2015-01-21|1615.99
#2015-01-22|1622.20
#2015-01-23|1621.43
#2015-01-26|1629.59
#2015-01-27|1628.27
#2015-01-28|1610.93
#2015-01-29|1619.47
#2015-01-30|1599.91
#2015-02-02|1603.73
#2015-02-03|1607.05
#2015-02-04|1598.88
#2015-02-05|1616.25
#2015-02-06|1606.36
#2015-02-09|1595.73
#2015-02-10|1611.87
#2015-02-11|1610.05
#2015-02-12|1618.89
#2015-02-13|1629.72
#2015-02-16|1629.69
#2015-02-17|1637.68
#2015-02-18|1642.04
#2015-02-19|1646.69
#2015-02-20|1658.45
#2015-02-23|1670.91
#2015-02-24|1669.20
#2015-02-25|1672.60
#2015-02-26|1675.25
#2015-02-27|1670.66
#2015-03-02|1679.16
#2015-03-03|1666.77
#2015-03-04|1672.01
#2015-03-05|1679.69
#2015-03-06|1655.91
#2015-03-09|1657.80
#2015-03-10|1640.20
#2015-03-11|1640.21
#2015-03-12|1660.99
#2015-03-13|1659.17
#2015-03-16|1688.46
#2015-03-17|1685.40
#2015-03-18|1704.28
#2015-03-19|1717.30
#2015-03-20|1732.99
#2015-03-23|1732.53
#2015-03-24|1725.32
#2015-03-25|1696.26
#2015-03-26|1683.04
#2015-03-27|1696.57
#2015-03-30|1711.30
#2015-03-31|1689.00
#2015-04-01|1677.72
#2015-04-02|1684.78
#2015-04-03|1687.63
#2015-04-06|1693.15
#2015-04-07|1698.48
#2015-04-08|1711.05
#2015-04-09|1720.03
#2015-04-10|1733.62
#2015-04-13|1728.24
#2015-04-14|1732.57
#2015-04-15|1731.16
#2015-04-16|1733.19
#2015-04-17|1717.25
#2015-04-20|1724.73
#2015-04-21|1739.05
#2015-04-22|1739.63
#2015-04-23|1745.78
#2015-04-24|1743.99
#2015-04-27|1722.50
#2015-04-28|1717.56
#2015-04-29|1705.09
#2015-04-30|1685.52
#2015-05-01|1700.65
#2015-05-04|1708.21
#2015-05-05|1689.21
#2015-05-06|1687.72
#2015-05-07|1685.84
#2015-05-08|1713.01
#2015-05-11|1712.93
#2015-05-12|1705.48
#2015-05-13|1708.41
#2015-05-14|1725.55
#2015-05-15|1731.66
#2015-05-18|1741.66
#2015-05-19|1744.81
#2015-05-20|1748.28
#2015-05-21|1753.15
#2015-05-22|1747.85
#2015-05-25|1746.20
#2015-05-26|1726.91
#2015-05-27|1744.03
#2015-05-28|1746.44
#2015-05-29|1737.79
#2015-06-01|1742.12
#2015-06-02|1737.80
#2015-06-03|1742.90
#2015-06-04|1730.94
#2015-06-05|1722.43
#2015-06-08|1715.80
#2015-06-09|1711.71
#2015-06-10|1734.59
#2015-06-11|1741.90
#2015-06-12|1726.66
#2015-06-15|1718.07
#2015-06-16|1725.92
#2015-06-17|1725.13
#2015-06-18|1752.11
#2015-06-19|1748.07
#2015-06-22|1771.01
#2015-06-23|1771.50
#2015-06-24|1758.15
#2015-06-25|1762.36
#2015-06-26|1755.73
#2015-06-29|1718.01
#2015-06-30|1724.15
#2015-07-01|1737.01
#2015-07-02|1736.55
#2015-07-03|1733.98
#2015-07-06|1730.05
#2015-07-07|1727.32
#2015-07-08|1710.73
#2015-07-09|1725.66
#2015-07-10|1754.48
#2015-07-13|1770.32
#2015-07-14|1789.08
#2015-07-15|1789.87
#2015-07-16|1801.65
#2015-07-17|1798.26
#2015-07-20|1803.09
#2015-07-21|1795.28
#2015-07-22|1791.09
#2015-07-23|1795.49
#2015-07-24|1762.17
#2015-07-27|1756.48
#2015-07-28|1777.63
#2015-07-29|1785.20
#2015-07-30|1778.45
#2015-07-31|1793.58
#2015-08-03|1794.37
#2015-08-04|1795.50
#2015-08-05|1806.16
#2015-08-06|1774.58
#2015-08-07|1763.71
#2015-08-10|1778.95
#2015-08-11|1764.94
#2015-08-12|1759.35
#2015-08-13|1759.90
#2015-08-14|1761.75
#2015-08-17|1778.26
#2015-08-18|1776.41
#2015-08-19|1762.74
#2015-08-20|1727.23
#2015-08-21|1679.18
#2015-08-24|1617.88
#2015-08-25|1612.91
#2015-08-26|1650.62
#2015-08-27|1684.33
#2015-08-28|1683.83
#2015-08-31|1662.43
#2015-09-01|1618.74
#2015-09-02|1643.43
#2015-09-03|1641.47
#2015-09-04|1621.85
#2015-09-07|1623.46
#2015-09-08|1653.33
#2015-09-09|1645.20
#2015-09-10|1651.06
#2015-09-11|1659.20
#2015-09-14|1652.87
#2015-09-15|1669.12
#2015-09-16|1678.49
#2015-09-17|1689.07
#2015-09-18|1675.75
#2015-09-21|1653.84
#2015-09-22|1626.01
#2015-09-23|1624.62
#2015-09-24|1607.02
#2015-09-25|1582.19
#2015-09-28|1528.25
#2015-09-29|1518.75
#2015-09-30|1552.78
#2015-10-01|1562.52
#2015-10-02|1586.50
#2015-10-05|1596.59
#2015-10-06|1571.33
#2015-10-07|1575.93
#2015-10-08|1579.09
#2015-10-09|1589.26
#2015-10-12|1592.37
#2015-10-13|1574.55
#2015-10-14|1570.20
#2015-10-15|1605.22
#2015-10-16|1621.88
#2015-10-19|1625.41
#2015-10-20|1602.20
#2015-10-21|1584.66
#2015-10-22|1576.79
#2015-10-23|1606.32
#2015-10-26|1612.09
#2015-10-27|1628.76
#2015-10-28|1650.68
#2015-10-29|1645.74
#2015-10-30|1644.24
#2015-11-02|1667.08
#2015-11-03|1662.64
#2015-11-04|1658.63
#2015-11-05|1654.92
#2015-11-06|1646.67
#2015-11-09|1635.24
#2015-11-10|1639.25
#2015-11-11|1633.14
#2015-11-12|1607.72
#2015-11-13|1604.39
#2015-11-16|1614.11
#2015-11-17|1628.53
#2015-11-18|1648.92
#2015-11-19|1638.98
#2015-11-20|1648.24
#2015-11-23|1644.47
#2015-11-24|1643.31
#2015-11-25|1653.00
#2015-11-26|1657.75
#2015-11-27|1658.05
#2015-11-30|1640.64
#2015-12-01|1662.45
#2015-12-02|1653.82
#2015-12-03|1625.97
#2015-12-04|1647.76
#2015-12-07|1641.78
#2015-12-08|1640.23
#2015-12-09|1626.58
#2015-12-10|1632.87
#2015-12-11|1611.79
#2015-12-14|1609.20
#2015-12-15|1632.90
#2015-12-16|1654.07
#2015-12-17|1644.02
#2015-12-18|1628.99
#2015-12-21|1636.29
#2015-12-22|1643.66
#2015-12-23|1662.59
#2015-12-24|1665.40
#2015-12-25|1666.02
#2015-12-28|1661.90
#2015-12-29|1681.78
#2015-12-30|1675.69
#2015-12-31|1661.69
#2016-01-01|1661.72
#2016-01-04|1627.13
#2016-01-05|1634.45
#2016-01-06|1621.86
#2016-01-07|1590.83
#2016-01-08|1571.47
#2016-01-11|1548.02
#2016-01-12|1560.70
#2016-01-13|1532.89
#2016-01-14|1548.41
#2016-01-15|1527.33
#2016-01-18|1523.41
#2016-01-19|1525.83
#2016-01-20|1518.65
#2016-01-21|1513.56
#2016-01-22|1546.01
#2016-01-25|1541.80
#2016-01-26|1549.90
#2016-01-27|1538.01
#2016-01-28|1502.86
#2016-01-29|1523.59
#2016-02-01|1533.87
#2016-02-02|1516.04
#2016-02-03|1515.12
#2016-02-04|1505.31
#2016-02-05|1479.58
#2016-02-08|1452.12
#2016-02-09|1454.62
#2016-02-10|1463.85
#2016-02-11|1443.60
#2016-02-12|1455.05
#2016-02-15|1468.78
#2016-02-16|1485.39
#2016-02-17|1503.08
#2016-02-18|1500.92
#2016-02-19|1498.78
#2016-02-22|1514.88
#2016-02-23|1503.97
#2016-02-24|1501.92
#2016-02-25|1520.95
#2016-02-26|1520.23
#2016-02-29|1501.02
#2016-03-01|1526.04
#2016-03-02|1535.31
#2016-03-03|1527.74
#2016-03-04|1528.56
#2016-03-07|1538.55
#2016-03-08|1523.72
#2016-03-09|1523.14
#2016-03-10|1523.25
#2016-03-11|1549.30
#2016-03-14|1548.16
#2016-03-15|1520.32
#2016-03-16|1511.57
#2016-03-17|1506.59
#2016-03-18|1515.19
#2016-03-21|1519.55
#2016-03-22|1533.91
#2016-03-23|1522.43
#2016-03-24|1517.75
#2016-03-25|1517.58
#2016-03-28|1517.66
#2016-03-29|1529.83
#2016-03-30|1538.20
#2016-03-31|1540.16
#2016-04-01|1545.24
#2016-04-04|1563.22
#2016-04-05|1550.97
#2016-04-06|1587.69
#2016-04-07|1585.34
#2016-04-08|1583.61
#2016-04-11|1577.36
#2016-04-12|1584.56
#2016-04-13|1598.53
#2016-04-14|1605.77
#2016-04-15|1605.83
#2016-04-18|1617.12
#2016-04-19|1624.79
#2016-04-20|1626.59
#2016-04-21|1637.11
#2016-04-22|1635.46
#2016-04-25|1631.04
#2016-04-26|1622.95
#2016-04-27|1620.42
#2016-04-28|1615.98
#2016-04-29|1597.49
#2016-05-02|1601.77
#2016-05-03|1591.89
#2016-05-04|1571.95
#2016-05-05|1572.84
#2016-05-06|1565.75
#2016-05-09|1582.82
#2016-05-10|1594.48
#2016-05-11|1582.02
#2016-05-12|1570.34
#2016-05-13|1567.82
#2016-05-16|1581.79
#2016-05-17|1573.86
#2016-05-18|1576.54
#2016-05-19|1559.55
#2016-05-20|1576.14
#2016-05-23|1577.27
#2016-05-24|1596.79
#2016-05-25|1608.79
#2016-05-26|1609.02
#2016-05-27|1617.09
#2016-05-30|1618.18
#2016-05-31|1618.73
#2016-06-01|1622.55
#2016-06-02|1636.81
#2016-06-03|1638.17
#2016-06-06|1647.78
#2016-06-07|1644.28
#2016-06-08|1648.28
#2016-06-09|1639.86
#2016-06-10|1617.07
#2016-06-13|1598.90
#2016-06-14|1585.16
#2016-06-15|1583.00
#2016-06-16|1576.76
#2016-06-17|1570.46
#2016-06-20|1593.13
#2016-06-21|1592.37
#2016-06-22|1599.09
#2016-06-23|1616.73
#2016-06-24|1561.94
#2016-06-27|1541.76
#2016-06-28|1574.46
#2016-06-29|1611.06
#2016-06-30|1626.15
#2016-07-01|1638.03
#2016-07-04|1640.54
#2016-07-05|1632.64
#2016-07-06|1639.23
#2016-07-07|1644.78
#2016-07-08|1655.62
#2016-07-11|1661.79
#2016-07-12|1664.77
#2016-07-13|1664.48
#2016-07-14|1665.43
#2016-07-15|1662.86
#2016-07-18|1662.99
#2016-07-19|1658.69
#2016-07-20|1676.77
#2016-07-21|1676.20
#2016-07-22|1678.61
#2016-07-25|1677.28
#2016-07-26|1678.61
#2016-07-27|1680.62
#2016-07-28|1683.66
#2016-07-29|1698.63
#2016-08-01|1706.12
#2016-08-02|1699.40
#2016-08-03|1692.74
#2016-08-04|1690.59
#2016-08-05|1688.45
#2016-08-08|1673.14
#2016-08-09|1682.85
#2016-08-10|1673.96
#2016-08-11|1682.16
#2016-08-12|1680.89
#2016-08-15|1683.98
#2016-08-16|1670.09
#2016-08-17|1665.88
#2016-08-18|1666.60
#2016-08-19|1660.48
#2016-08-22|1667.65
#2016-08-23|1671.35
#2016-08-24|1651.36
#2016-08-25|1637.99
#2016-08-26|1640.65
#2016-08-29|1637.32
#2016-08-30|1634.81
#2016-08-31|1625.17
#2016-09-01|1621.86
#2016-09-02|1631.39
#2016-09-05|1632.77
#2016-09-06|1645.11
#2016-09-07|1647.45
#2016-09-08|1649.68
#2016-09-09|1616.60
#2016-09-12|1629.71
#2016-09-13|1615.85
#2016-09-14|1619.69
#2016-09-15|1632.03
#2016-09-16|1634.73
#2016-09-19|1636.59
#2016-09-20|1643.68
#2016-09-21|1655.50
#2016-09-22|1671.70
#2016-09-23|1665.02
#2016-09-26|1647.95
#2016-09-27|1656.60
#2016-09-28|1655.49
#2016-09-29|1629.14
#2016-09-30|1635.44
#2016-10-03|1635.60
#2016-10-04|1632.75
#2016-10-05|1634.57
#2016-10-06|1624.41
#2016-10-07|1623.39
#2016-10-10|1630.64
#2016-10-11|1598.01
#2016-10-12|1583.01
#2016-10-13|1582.49
#2016-10-14|1574.85
#2016-10-17|1567.79
#2016-10-18|1583.66
#2016-10-19|1580.79
#2016-10-20|1583.20
#2016-10-21|1570.20
#2016-10-24|1565.87
#2016-10-25|1555.52
#2016-10-26|1546.26
#2016-10-27|1547.70
#2016-10-28|1526.74
#2016-10-31|1519.59
#2016-11-01|1515.35
#2016-11-02|1507.66
#2016-11-03|1495.00
#2016-11-04|1496.45
#2016-11-07|1522.18
#2016-11-08|1523.29
#2016-11-09|1566.38
#2016-11-10|1580.49
#2016-11-11|1563.34
#2016-11-14|1554.31
#2016-11-15|1555.10
#2016-11-16|1548.57
#2016-11-17|1556.69
#2016-11-18|1537.82
#2016-11-21|1541.30
#2016-11-22|1517.99
#2016-11-23|1518.52
#2016-11-24|1520.59
#2016-11-25|1532.86
#2016-11-28|1521.60
#2016-11-29|1528.95
#2016-11-30|1514.00
#2016-12-01|1499.81
#2016-12-02|1503.79
#2016-12-05|1504.51
#2016-12-06|1509.62
#2016-12-07|1497.02
#2016-12-08|1494.23
#2016-12-09|1514.36
#2016-12-12|1519.51
#2016-12-13|1536.27
#2016-12-14|1529.76
#2016-12-15|1528.48
#2016-12-16|1532.17
#2016-12-19|1529.75
#2016-12-20|1528.27
#2016-12-21|1521.78
#2016-12-22|1522.74
#2016-12-23|1532.41
#2016-12-26|1533.07
#2016-12-27|1534.34
#2016-12-28|1526.80
#2016-12-29|1531.96
#2016-12-30|1532.22
#2017-01-02|1534.22
#2017-01-03|1542.35
#2017-01-04|1557.53
#2017-01-05|1572.83
#2017-01-06|1572.85
#2017-01-09|1576.76
#2017-01-10|1584.82
#2017-01-11|1564.69
#2017-01-12|1564.48
#2017-01-13|1570.61
#2017-01-16|1567.12
#2017-01-17|1561.52
#2017-01-18|1562.19
#2017-01-19|1548.99
#2017-01-20|1546.18
#2017-01-23|1540.13
#2017-01-24|1532.70
#2017-01-25|1545.43
#2017-01-26|1543.00
#2017-01-27|1551.63
#2017-01-30|1546.10
#2017-01-31|1562.14
#2017-02-01|1571.55
#2017-02-02|1571.78
#2017-02-03|1582.66
#2017-02-06|1581.30
#2017-02-07|1582.28
#2017-02-08|1584.03
#2017-02-09|1592.58
#2017-02-10|1596.45
#2017-02-13|1603.75
#2017-02-14|1606.67
#2017-02-15|1623.11
#2017-02-16|1628.34
#2017-02-17|1630.59
#2017-02-20|1629.76
#2017-02-21|1634.03
#2017-02-22|1632.65
#2017-02-23|1642.67
#2017-02-24|1645.24
#2017-02-27|1652.16
#2017-02-28|1650.44
#2017-03-01|1661.46
#2017-03-02|1659.57
#2017-03-03|1663.39
#2017-03-06|1656.75
#2017-03-07|1643.67
#2017-03-08|1645.63
#2017-03-09|1651.69
#2017-03-10|1661.59
#2017-03-13|1663.03
#2017-03-14|1658.47
#2017-03-15|1671.24
#2017-03-16|1667.86
#2017-03-17|1663.26
#2017-03-20|1663.23
#2017-03-21|1649.34
#2017-03-22|1647.74
#2017-03-23|1648.14
#2017-03-24|1650.01
#2017-03-27|1657.46
#2017-03-28|1660.62
#2017-03-29|1657.13
#2017-03-30|1657.57
#2017-03-31|1650.94
#2017-04-03|1650.22
#2017-04-04|1652.73
#2017-04-05|1646.33
#2017-04-06|1644.22
#2017-04-07|1644.46
#2017-04-10|1641.80
#2017-04-11|1643.37
#2017-04-12|1645.26
#2017-04-13|1644.21
#2017-04-14|1642.79
#2017-04-17|1649.75
#2017-04-18|1635.45
#2017-04-19|1639.42
#2017-04-20|1646.97
#2017-04-21|1639.59
#2017-04-24|1661.05
#2017-04-25|1671.57
#2017-04-26|1677.86
#2017-04-27|1684.47
#2017-04-28|1685.94
#2017-05-01|1688.98
#2017-05-02|1695.49
#2017-05-03|1692.39
#2017-05-04|1700.57
#2017-05-05|1701.55
#2017-05-08|1694.86
#2017-05-09|1697.95
#2017-05-10|1695.49
#2017-05-11|1695.34
#2017-05-12|1703.92
#2017-05-15|1711.43
#2017-05-16|1712.23
#2017-05-17|1695.37
#2017-05-18|1694.70
#2017-05-19|1699.25
#2017-05-22|1703.80
#2017-05-23|1704.86
#2017-05-24|1704.94
#2017-05-25|1710.19
#2017-05-26|1705.73
#2017-05-29|1703.82
#2017-05-30|1701.72
#2017-05-31|1711.78
#2017-06-01|1727.53
#2017-06-02|1741.72
#2017-06-05|1737.59
#2017-06-06|1727.38
#2017-06-07|1727.64
#2017-06-08|1724.57
#2017-06-09|1728.17
#2017-06-12|1724.92
#2017-06-13|1731.12
#2017-06-14|1741.05
#2017-06-15|1732.61
#2017-06-16|1738.46
#2017-06-19|1755.96
#2017-06-20|1756.94
#2017-06-21|1772.28
#2017-06-22|1794.63
#2017-06-23|1795.37
#2017-06-26|1794.14
#2017-06-27|1778.98
#2017-06-28|1783.68
#2017-06-29|1768.01
#2017-06-30|1763.04
#2017-07-03|1763.56
#2017-07-04|1760.06
#2017-07-05|1766.17
#2017-07-06|1747.52
#2017-07-07|1752.10
#2017-07-10|1747.77
#2017-07-11|1743.87
#2017-07-12|1762.04
#2017-07-13|1760.79
#2017-07-14|1772.28
#2017-07-17|1768.83
#2017-07-18|1770.44
#2017-07-19|1779.88
#2017-07-20|1791.66
#2017-07-21|1788.55
#2017-07-24|1785.05
#2017-07-25|1778.16
#2017-07-26|1773.49
#2017-07-27|1761.81
#2017-07-28|1764.70
#2017-07-31|1765.61
#2017-08-01|1762.19
#2017-08-02|1759.38
#2017-08-03|1758.71
#2017-08-04|1754.33
#2017-08-07|1753.95
#2017-08-08|1745.80
#2017-08-09|1744.24
#2017-08-10|1725.21
#2017-08-11|1728.33
#2017-08-14|1737.57
#2017-08-15|1737.19
#2017-08-16|1741.83
#2017-08-17|1731.39
#2017-08-18|1722.35
#2017-08-21|1726.08
#2017-08-22|1741.85
#2017-08-23|1735.81
#2017-08-24|1741.04
#2017-08-25|1742.02
#2017-08-28|1752.03
#2017-08-29|1754.22
#2017-08-30|1756.73
#2017-08-31|1783.44
#2017-09-01|1786.41
#2017-09-04|1783.62
#2017-09-05|1779.93
#2017-09-06|1785.50
#2017-09-07|1802.63
#2017-09-08|1809.63
#2017-09-11|1819.93
#2017-09-12|1823.55
#2017-09-13|1816.57
#2017-09-14|1816.60
#2017-09-15|1814.61
#2017-09-18|1814.14
#2017-09-19|1807.57
#2017-09-20|1811.73
#2017-09-21|1802.28
#2017-09-22|1805.78
#2017-09-25|1803.78
#2017-09-26|1793.04
#2017-09-27|1790.52
#2017-09-28|1795.04
#2017-09-29|1805.33
#2017-10-02|1821.88
#2017-10-03|1823.33
#2017-10-04|1831.78
#2017-10-05|1828.45
#2017-10-06|1828.35
#2017-10-09|1818.94
#2017-10-10|1822.97
#2017-10-11|1827.04
#2017-10-12|1825.09
#2017-10-13|1822.21
#2017-10-16|1821.38
#2017-10-17|1831.01
#2017-10-18|1834.28
#2017-10-19|1840.36
#2017-10-20|1836.84
#2017-10-23|1833.77
#2017-10-24|1819.69
#2017-10-25|1810.24
#2017-10-26|1795.47
#2017-10-27|1798.68
#2017-10-30|1789.03
#2017-10-31|1789.23
#2017-11-01|1790.99
#2017-11-02|1786.30
#2017-11-03|1797.12
#2017-11-06|1795.55
#2017-11-07|1792.24
#2017-11-08|1794.40
#2017-11-09|1787.80
#2017-11-10|1780.69
#2017-11-13|1778.94
#2017-11-14|1774.95
#2017-11-15|1771.12
#2017-11-16|1790.64
#2017-11-17|1787.94
#2017-11-20|1787.65
#2017-11-21|1800.01
#2017-11-22|1803.12
#2017-11-23|1806.22
#2017-11-24|1809.38
#2017-11-27|1806.43
#2017-11-28|1815.09
#2017-11-29|1819.51
#2017-11-30|1829.99
#2017-12-01|1825.27
#2017-12-04|1809.10
#2017-12-05|1800.66
#2017-12-06|1794.13
#2017-12-07|1795.00
#2017-12-08|1810.91
#2017-12-11|1820.52
#2017-12-12|1825.98
#2017-12-13|1833.24
#2017-12-14|1820.47
#2017-12-15|1830.87
#2017-12-18|1840.55
#2017-12-19|1836.50
#2017-12-20|1831.52
#2017-12-21|1832.68
#2017-12-22|1829.24
#2017-12-25|1830.14
#2017-12-26|1832.11
#2017-12-27|1839.40
#2017-12-28|1843.86
#2017-12-29|1838.43
#2018-01-01|1838.40
#2018-01-02|1854.91
#2018-01-03|1869.79
#2018-01-04|1875.83
#2018-01-05|1891.38
#2018-01-08|1883.76
#2018-01-09|1895.97
#2018-01-10|1893.24
#2018-01-11|1897.79
#2018-01-12|1911.06
#2018-01-15|1916.31
#2018-01-16|1915.35
#2018-01-17|1924.22
#2018-01-18|1921.92
#2018-01-19|1931.70
#2018-01-22|1947.11
#2018-01-23|1951.29
#2018-01-24|1958.89
#2018-01-25|1974.93
#2018-01-26|2001.95
#2018-01-29|1995.38
#2018-01-30|1965.45
#2018-01-31|1942.71
#2018-02-01|1937.65
#2018-02-02|1913.14
#2018-02-05|1846.71
#2018-02-06|1838.50
#2018-02-07|1844.78
#2018-02-08|1798.89
#2018-02-09|1805.04
#2018-02-12|1826.22
#2018-02-13|1827.74
#2018-02-14|1852.85
#2018-02-15|1874.14
#2018-02-16|1889.52
#2018-02-19|1884.06
#2018-02-20|1869.83
#2018-02-21|1863.76
#2018-02-22|1863.10
#2018-02-23|1881.36
#2018-02-26|1901.93
#2018-02-27|1888.11
#2018-02-28|1861.72
#2018-03-01|1835.84
#2018-03-02|1849.00
#2018-03-05|1865.29
#2018-03-06|1866.67
#2018-03-07|1871.82
#2018-03-08|1886.97
#2018-03-09|1903.97
#2018-03-12|1905.15
#2018-03-13|1904.47
#2018-03-14|1895.00
#2018-03-15|1891.82
#2018-03-16|1892.31
#2018-03-19|1870.12
#2018-03-20|1870.04
#2018-03-21|1865.85
#2018-03-22|1831.75
#2018-03-23|1799.96
#2018-03-26|1821.44
#2018-03-27|1815.61
#2018-03-28|1823.73
#2018-03-29|1828.98
#2018-03-30|1829.30
#2018-04-02|1804.05
#2018-04-03|1815.11
#2018-04-04|1831.94
#2018-04-05|1840.53
#2018-04-06|1813.88
#2018-04-09|1831.41
#2018-04-10|1856.76
#2018-04-11|1842.86
#2018-04-12|1851.20
#2018-04-13|1846.22
#2018-04-16|1855.97
#2018-04-17|1868.16
#2018-04-18|1869.21
#2018-04-19|1856.36
#2018-04-20|1842.55
#2018-04-23|1842.09
#2018-04-24|1832.09
#2018-04-25|1829.20
#2018-04-26|1846.05
#2018-04-27|1856.74
#2018-04-30|1840.19
#2018-05-01|1839.41
#2018-05-02|1825.89
#2018-05-03|1819.02
#2018-05-04|1829.49
#2018-05-07|1834.49
#2018-05-08|1827.07
#2018-05-09|1833.39
#2018-05-10|1846.58
#2018-05-11|1864.59
#2018-05-14|1879.21
#2018-05-15|1861.03
#2018-05-16|1870.29
#2018-05-17|1873.84
#2018-05-18|1877.68
#2018-05-21|1877.12
#2018-05-22|1875.98
#2018-05-23|1873.01
#2018-05-24|1872.15
#2018-05-25|1871.63
#2018-05-28|1868.75
#2018-05-29|1852.05
#2018-05-30|1871.18
#2018-05-31|1862.04
#2018-06-01|1878.69
#2018-06-04|1885.37
#2018-06-05|1880.66
#2018-06-06|1895.42
#2018-06-07|1893.60
#2018-06-08|1898.41
#2018-06-11|1903.12
#2018-06-12|1906.24
#2018-06-13|1906.51
#2018-06-14|1911.97
#2018-06-15|1912.14
#2018-06-18|1897.10
#2018-06-19|1893.32
#2018-06-20|1906.71
#2018-06-21|1899.37
#2018-06-22|1910.41
#2018-06-25|1889.77
#2018-06-26|1886.65
#2018-06-27|1869.50
#2018-06-28|1867.06
#2018-06-29|1882.10
#2018-07-02|1876.01
#2018-07-03|1887.52
#2018-07-04|1890.24
#2018-07-05|1902.59
#2018-07-06|1927.42
#2018-07-09|1938.59
#2018-07-10|1942.54
#2018-07-11|1927.15
#2018-07-12|1951.45
#2018-07-13|1954.87
#2018-07-16|1944.61
#2018-07-17|1953.67
#2018-07-18|1957.75
#2018-07-19|1947.51
#2018-07-20|1954.97
#2018-07-23|1955.38
#2018-07-24|1965.81
#2018-07-25|1979.66
#2018-07-26|1985.33
#2018-07-27|1975.68
#2018-07-30|1971.72
#2018-07-31|1984.56
#2018-08-01|1990.24
#2018-08-02|1990.57
#2018-08-03|1995.70
#2018-08-06|1995.16
#2018-08-07|2000.81
#2018-08-08|1996.85
#2018-08-09|1994.38
#2018-08-10|1981.08
#2018-08-13|1972.86
#2018-08-14|1979.77
#2018-08-15|1969.31
#2018-08-16|1984.35
#2018-08-17|1992.31
#2018-08-20|2000.64
#2018-08-21|2011.18
#2018-08-22|2018.73
#2018-08-23|2014.60
#2018-08-24|2025.34
#2018-08-27|2035.30
#2018-08-28|2037.42
#2018-08-29|2048.39
#2018-08-30|2045.85
#2018-08-31|2044.65
#2018-09-03|2044.85
#2018-09-04|2030.20
#2018-09-05|2069.81
#2018-09-06|2013.16
#2018-09-07|2014.72
#2018-09-10|2013.45
#2018-09-11|2015.41
#2018-09-12|2025.49
#2018-09-13|2039.98
#2018-09-14|2037.57
#2018-09-17|2027.64
#2018-09-18|2037.34
#2018-09-19|2035.17
#2018-09-20|2051.90
#2018-09-21|2055.18
#2018-09-24|2056.08
#2018-09-25|2060.49
#2018-09-26|2063.60
#2018-09-27|2066.36
#2018-09-28|2068.70
#2018-10-01|2072.87
#2018-10-02|2066.43
#2018-10-03|2066.08
#2018-10-04|2037.96
#2018-10-05|2031.42
#2018-10-08|2019.39
#2018-10-09|2016.16
#2018-10-10|1983.21
#2018-10-11|1935.82
#2018-10-12|1955.31
#2018-10-15|1948.39
#2018-10-16|1997.47
#2018-10-17|2001.25
#2018-10-18|1986.77
#2018-10-19|1976.34
#2018-10-22|1961.06
#2018-10-23|1941.31
#2018-10-24|1893.25
#2018-10-25|1894.45
#2018-10-26|1879.23
#2018-10-29|1882.01
#2018-10-30|1899.40
#2018-10-31|1911.16
#2018-11-01|1936.66
#2018-11-02|1933.06
#2018-11-05|1942.79
#2018-11-06|1948.76
#2018-11-07|1994.96
#2018-11-08|1997.35
#2018-11-09|1986.68
#2018-11-12|1955.55
#2018-11-13|1944.57
#2018-11-14|1926.24
#2018-11-15|1936.22
#2018-11-16|1954.93
#2018-11-19|1937.23
#2018-11-20|1918.68
#2018-11-21|1914.04
#2018-11-22|1914.87
#2018-11-23|1920.19
#2018-11-26|1932.24
#2018-11-27|1934.75
#2018-11-28|1971.62
#2018-11-29|1986.00
#2018-11-30|2003.27
#2018-12-03|2014.61
#2018-12-04|1979.67
#2018-12-05|1970.67
#2018-12-06|1951.23
#2018-12-07|1921.33
#2018-12-10|1914.97
#2018-12-11|1921.61
#2018-12-12|1946.25
#2018-12-13|1942.57
#2018-12-14|1891.92
#2018-12-17|1861.49
#2018-12-18|1843.59
#2018-12-19|1826.41
#2018-12-20|1801.94
#2018-12-21|1781.16
#2018-12-24|1753.39
#2018-12-25|1745.76
#2018-12-26|1799.59
#2018-12-27|1807.16
#2018-12-28|1819.64
#2018-12-31|1838.68
#2019-01-01|1838.64
#2019-01-02|1821.62
#2019-01-03|1797.05
#2019-01-04|1843.98
#2019-01-07|1855.00
#2019-01-08|1871.67
#2019-01-09|1887.54
#2019-01-10|1893.34
#2019-01-11|1894.09
#2019-01-14|1871.95
#2019-01-15|1899.85
#2019-01-16|1897.53
#2019-01-17|1908.18
#2019-01-18|1926.25
#2019-01-21|1924.80
#2019-01-22|1913.30
#2019-01-23|1914.14
#2019-01-24|1903.03
#2019-01-25|1907.18
#2019-01-28|1887.13
#2019-01-29|1896.03
#2019-01-30|1913.94
#2019-01-31|1938.14
#2019-02-01|1945.12
#2019-02-04|1942.55
#2019-02-05|1946.69
#2019-02-06|1947.83
#2019-02-07|1927.68
#2019-02-08|1928.29
#2019-02-11|1925.88
#2019-02-12|1949.05
#2019-02-13|1951.80
#2019-02-14|1956.44
#2019-02-15|1979.55
#2019-02-18|1983.94
#2019-02-19|1977.98
#2019-02-20|1983.16
#2019-02-21|1970.81
#2019-02-22|1983.19
#2019-02-25|1987.80
#2019-02-26|1985.72
#2019-02-27|1984.41
#2019-02-28|1978.92
#2019-03-01|2003.29
#2019-03-04|1989.12
#2019-03-05|1990.30
#2019-03-06|1967.34
#2019-03-07|1951.34
#2019-03-08|1941.72
#2019-03-11|1960.50
#2019-03-12|1973.69
#2019-03-13|1989.92
#2019-03-14|1988.83
#2019-03-15|1999.68
#2019-03-18|1999.79
#2019-03-19|2010.70
#2019-03-20|1999.79
#2019-03-21|2006.44
#2019-03-22|1971.62
#2019-03-25|1963.20
#2019-03-26|1980.22
#2019-03-27|1964.93
#2019-03-28|1969.45
#2019-03-29|1987.14
#2019-04-01|1993.19
#2019-04-02|1990.91
#2019-04-03|1991.19
#2019-04-04|1981.96
#2019-04-05|1991.85
#2019-04-08|1993.11
#2019-04-09|1979.15
#2019-04-10|1979.16
#2019-04-11|1959.51
#2019-04-12|1940.28
#2019-04-15|1944.21
#2019-04-16|1919.37
#2019-04-17|1871.19
#2019-04-18|1860.35
#2019-04-19|1861.09
#2019-04-22|1862.88
#2019-04-23|1891.30
#2019-04-24|1890.41
#2019-04-25|1902.03
#2019-04-26|1921.29
#2019-04-29|1920.43
#2019-04-30|1925.89
#2019-05-01|1920.66
#2019-05-02|1923.78
#2019-05-03|1938.08
#2019-05-06|1943.82
#2019-05-07|1916.82
#2019-05-08|1917.09
#2019-05-09|1905.95
#2019-05-10|1906.86
#2019-05-13|1877.05
#2019-05-14|1883.35
#2019-05-15|1888.93
#2019-05-16|1904.41
#2019-05-17|1900.45
#2019-05-20|1895.10
#2019-05-21|1907.75
#2019-05-22|1915.93
#2019-05-23|1909.77
#2019-05-24|1919.80
#2019-05-27|1921.22
#2019-05-28|1902.25
#2019-05-29|1877.98
#2019-05-30|1879.83
#2019-05-31|1867.91
#2019-06-03|1879.14
#2019-06-04|1900.07
#2019-06-05|1913.09
#2019-06-06|1917.96
#2019-06-07|1939.54
#2019-06-10|1942.84
#2019-06-11|1944.73
#2019-06-12|1952.98
#2019-06-13|1951.80
#2019-06-14|1943.24
#2019-06-17|1950.82
#2019-06-18|1969.98
#2019-06-19|1988.24
#2019-06-20|2001.91
#2019-06-21|1996.31
#2019-06-24|1994.17
#2019-06-25|1990.11
#2019-06-26|1968.10
#2019-06-27|1979.94
#2019-06-28|1991.05
#2019-07-01|2002.95
#2019-07-02|2008.38
#2019-07-03|2024.25
#2019-07-04|2023.48
#2019-07-05|2007.74
#2019-07-08|1989.48
#2019-07-09|1992.06
#2019-07-10|2000.01
#2019-07-11|1996.42
#2019-07-12|1975.43
#2019-07-15|1981.56
#2019-07-16|1975.71
#2019-07-17|1979.01
#2019-07-18|1987.97
#2019-07-19|1977.71
#2019-07-22|1976.52
#2019-07-23|1981.72
#2019-07-24|1983.15
#2019-07-25|1975.06
#2019-07-26|1984.34
#2019-07-29|1989.66
#2019-07-30|1982.63
#2019-07-31|1973.78
#2019-08-01|1974.77
#2019-08-02|1965.68
#2019-08-05|1923.08
#2019-08-06|1936.64
#2019-08-07|1938.49
#2019-08-08|1967.71
#2019-08-09|1971.26
#2019-08-12|1959.39
#2019-08-13|1973.20
#2019-08-14|1934.12
#2019-08-15|1929.46
#2019-08-16|1951.43
#2019-08-19|1968.47
#2019-08-20|1960.50
#2019-08-21|1974.98
#2019-08-22|1963.36
#2019-08-23|1935.91
#2019-08-26|1940.69
#2019-08-27|1937.54
#2019-08-28|1943.64
#2019-08-29|1956.56
#2019-08-30|1961.26
#2019-09-02|1962.01
#2019-09-03|1953.07
#2019-09-04|1956.85
#2019-09-05|1966.90
#2019-09-06|1973.48
#2019-09-09|1953.32
#2019-09-10|1949.45
#2019-09-11|1965.89
#2019-09-12|1965.37
#2019-09-13|1967.27
#2019-09-16|1960.71
#2019-09-17|1968.96
#2019-09-18|1968.61
#2019-09-19|1978.16
#2019-09-20|1989.59
#2019-09-23|1980.27
#2019-09-24|1970.92
#2019-09-25|1958.91
#2019-09-26|1949.34
#2019-09-27|1939.94
#2019-09-30|1945.04
#2019-10-01|1925.46
#2019-10-02|1896.46
#2019-10-03|1911.49
#2019-10-04|1935.61
#2019-10-07|1936.35
#2019-10-08|1910.28
#2019-10-09|1918.15
#2019-10-10|1922.67
#2019-10-11|1939.40
#2019-10-14|1940.18
#2019-10-15|1970.26
#2019-10-16|1969.67
#2019-10-17|1985.01
#2019-10-18|1976.90
#2019-10-21|1976.33
#2019-10-22|1978.27
#2019-10-23|1987.39
#2019-10-24|1989.31
#2019-10-25|1998.45
#2019-10-28|2014.50
#2019-10-29|2033.20
#2019-10-30|2048.20
#2019-10-31|2048.46
#2019-11-01|2056.08
#2019-11-04|2054.99
#2019-11-05|2039.06
#2019-11-06|2042.49
#2019-11-07|2045.25
#2019-11-08|2059.18
#2019-11-11|2055.61
#2019-11-12|2061.56
#2019-11-13|2063.86
#2019-11-14|2059.34
#2019-11-15|2092.22
#2019-11-18|2094.99
#2019-11-19|2107.03
#2019-11-20|2104.74
#2019-11-21|2105.29
#2019-11-22|2110.52
#2019-11-25|2135.92
#2019-11-26|2140.23
#2019-11-27|2148.44
#2019-11-28|2148.77
#2019-11-29|2141.46
#2019-12-02|2130.98
#2019-12-03|2128.58
#2019-12-04|2143.52
#2019-12-05|2143.76
#2019-12-06|2154.14
#2019-12-09|2142.02
#2019-12-10|2149.33
#2019-12-11|2150.05
#2019-12-12|2160.26
#2019-12-13|2165.98
#2019-12-16|2187.27
#2019-12-17|2191.00
#2019-12-18|2189.90
#2019-12-19|2200.55
#2019-12-20|2213.78
#2019-12-23|2223.29
#2019-12-24|2224.59
#2019-12-25|2224.62
#2019-12-26|2222.85
#2019-12-27|2225.72
#2019-12-30|2212.82
#2019-12-31|2217.18
#2020-01-01|2217.14
#2020-01-02|2219.35
#2020-01-03|2205.89
#2020-01-06|2207.88
#2020-01-07|2207.98
#2020-01-08|2215.56
#2020-01-09|2229.08
#2020-01-10|2234.99
#2020-01-13|2226.17
#2020-01-14|2236.82
#2020-01-15|2256.77
#2020-01-16|2265.37
#2020-01-17|2270.09
#2020-01-20|2269.78
#2020-01-21|2271.61
#2020-01-22|2273.21
#2020-01-23|2261.53
#2020-01-24|2237.40
#2020-01-27|2216.06
#2020-01-28|2226.53
#2020-01-29|2227.84
#2020-01-30|2209.08
#2020-01-31|2183.37
#2020-02-03|2198.06
#2020-02-04|2230.83
#2020-02-05|2265.14
#2020-02-06|2273.50
#2020-02-07|2259.71
#2020-02-10|2266.79
#2020-02-11|2278.69
#2020-02-12|2280.26
#2020-02-13|2273.31
#2020-02-14|2271.82
#2020-02-17|2269.86
#2020-02-18|2265.96
#2020-02-19|2278.64
#2020-02-20|2263.02
#2020-02-21|2262.28
#2020-02-24|2196.14
#2020-02-25|2141.15
#2020-02-26|2134.40
#2020-02-27|2081.07
#2020-02-28|2038.09
#2020-03-02|2111.41
#2020-03-03|2087.29
#2020-03-04|2170.98
#2020-03-05|2146.33
#2020-03-06|2119.49
#2020-03-09|2016.80
#2020-03-10|2053.17
#2020-03-11|1986.64
#2020-03-12|1824.77
#2020-03-13|1897.93
#2020-03-16|1760.15
#2020-03-17|1832.00
#2020-03-18|1768.10
#2020-03-19|1769.25
#2020-03-20|1718.66
#2020-03-23|1652.32
#2020-03-24|1759.80
#2020-03-25|1798.66
#2020-03-26|1895.03
#2020-03-27|1870.62
#2020-03-30|1943.89
#2020-03-31|1941.90
#2020-04-01|1882.32
#2020-04-02|1913.74
#2020-04-03|1900.88
#2020-04-06|1985.93
#2020-04-07|1976.94
#2020-04-08|2031.55
#2020-04-09|2051.16
#2020-04-10|2053.29
#2020-04-13|2041.41
#2020-04-14|2101.51
#2020-04-15|2083.36
#2020-04-16|2120.50
#2020-04-17|2166.79
#2020-04-20|2168.18
#2020-04-21|2113.94
#2020-04-22|2142.05
#2020-04-23|2154.63
#2020-04-24|2175.89
#2020-04-27|2208.96
#2020-04-28|2177.77
#2020-04-29|2184.96
#2020-04-30|2173.89
#2020-05-01|2139.58
#2020-05-04|2136.93
#2020-05-05|2173.11
#2020-05-06|2169.27
#2020-05-07|2166.29
#2020-05-08|2183.80
#2020-05-11|2212.18
#2020-05-12|2198.73
#2020-05-13|2182.45
#2020-05-14|2180.17
#2020-05-15|2195.69
#2020-05-18|2227.45
#2020-05-19|2209.88
#2020-05-20|2227.90
#2020-05-21|2210.73
#2020-05-22|2207.52
#2020-05-25|2219.68
#2020-05-26|2216.28
#2020-05-27|2211.58
#2020-05-28|2246.41
#2020-05-29|2266.52
#2020-06-01|2260.00
#2020-06-02|2268.95
#2020-06-03|2266.97
#2020-06-04|2253.29
#2020-06-05|2274.31
#2020-06-08|2282.81
#2020-06-09|2276.22
#2020-06-10|2281.43
#2020-06-11|2186.94
#2020-06-12|2185.77
#2020-06-15|2189.51
#2020-06-16|2242.56
#2020-06-17|2252.21
#2020-06-18|2245.26
#2020-06-19|2267.03
#2020-06-22|2266.11
#2020-06-23|2286.11
#2020-06-24|2230.90
#2020-06-25|2248.24
#2020-06-26|2224.03
#2020-06-29|2229.98
#2020-06-30|2250.18
#2020-07-01|2268.42
#2020-07-02|2283.50
#2020-07-03|2283.96
#2020-07-06|2308.78
#2020-07-07|2292.79
#2020-07-08|2293.52
#2020-07-09|2281.18
#2020-07-10|2275.38
#2020-07-13|2287.66
#2020-07-14|2307.19
#2020-07-15|2349.11
#2020-07-16|2332.10
#2020-07-17|2362.71
#2020-07-20|2372.72
#2020-07-21|2372.57
#2020-07-22|2377.73
#2020-07-23|2367.15
#2020-07-24|2336.34
#2020-07-27|2357.11
#2020-07-28|2358.16
#2020-07-29|2370.04
#2020-07-30|2358.76
#2020-07-31|2338.21
#2020-08-03|2368.26
#2020-08-04|2359.94
#2020-08-05|2375.09
#2020-08-06|2359.88
#2020-08-07|2361.60
#2020-08-10|2352.50
#2020-08-11|2345.61
#2020-08-12|2374.50
#2020-08-13|2376.03
#2020-08-14|2363.99
#2020-08-17|2384.56
#2020-08-18|2386.74
#2020-08-19|2385.75
#2020-08-20|2373.64
#2020-08-21|2368.60
#2020-08-24|2365.47
#2020-08-25|2373.06
#2020-08-26|2374.20
#2020-08-27|2376.65
#2020-08-28|2381.11
#2020-08-31|2390.31
#2020-09-01|2372.45
#2020-09-02|2408.17
#2020-09-03|2353.77
#2020-09-04|2325.15
#2020-09-07|2337.53
#2020-09-08|2311.77
#2020-09-09|2343.69
#2020-09-10|2320.18
#2020-09-11|2331.34
#2020-09-14|2367.83
#2020-09-15|2381.45
#2020-09-16|2386.32
#2020-09-17|2379.26
#2020-09-18|2388.85
#2020-09-21|2339.93
#2020-09-22|2334.12
#2020-09-23|2317.73
#2020-09-24|2295.10
#2020-09-25|2321.95
#2020-09-28|2343.50
#2020-09-29|2345.41
#2020-09-30|2363.39
#2020-10-01|2358.25
#2020-10-02|2338.92
#2020-10-05|2384.79
#2020-10-06|2364.58
#2020-10-07|2388.03
#2020-10-08|2405.35
#2020-10-09|2429.61
#2020-10-12|2444.41
#2020-10-13|2430.08
#2020-10-14|2415.59
#2020-10-15|2386.49
#2020-10-16|2404.60
#2020-10-19|2381.37
#2020-10-20|2376.07
#2020-10-21|2360.80
#2020-10-22|2377.20
#2020-10-23|2382.59
#2020-10-26|2360.96
#2020-10-27|2354.69
#2020-10-28|2291.18
#2020-10-29|2277.33
#2020-10-30|2259.78
#2020-11-02|2291.86
#2020-11-03|2331.03
#2020-11-04|2426.89
#2020-11-05|2451.68
#2020-11-06|2448.16
#2020-11-09|2452.84
#2020-11-10|2449.53
#2020-11-11|2462.09
#2020-11-12|2457.85
#2020-11-13|2476.56
#2020-11-16|2476.37
#2020-11-17|2463.17
#2020-11-18|2434.74
#2020-11-19|2431.66
#2020-11-20|2437.83
#2020-11-23|2426.37
#2020-11-24|2429.12
#2020-11-25|2426.02
#2020-11-26|2433.83
#2020-11-27|2463.29
#2020-11-30|2468.93
#2020-12-01|2481.60
#2020-12-02|2492.76
#2020-12-03|2492.01
#2020-12-04|2514.20
#2020-12-07|2509.10
#2020-12-08|2521.53
#2020-12-09|2514.96
#2020-12-10|2521.51
#2020-12-11|2512.49
#2020-12-14|2502.60
#2020-12-15|2516.67
#2020-12-16|2519.85
#2020-12-17|2547.13
#2020-12-18|2549.66
#2020-12-21|2525.86
#2020-12-22|2525.26
#2020-12-23|2527.00
#2020-12-24|2527.96
#2020-12-25|2527.36
#2020-12-28|2530.23
#2020-12-29|2546.06
#2020-12-30|2552.28
#2020-12-31|2560.75
#2021-01-01|2560.90
#2021-01-04|2556.85
#2021-01-05|2565.31
#2021-01-06|2584.97
#2021-01-07|2610.57
#2021-01-08|2629.62
#2021-01-11|2632.63
#2021-01-12|2621.04
#2021-01-13|2627.08
#2021-01-14|2632.85
#2021-01-15|2631.80
#2021-01-18|2631.04
#2021-01-19|2656.66
#2021-01-20|2668.39
#2021-01-21|2658.34
#2021-01-22|2661.36
#2021-01-25|2682.88
#2021-01-26|2667.89
#2021-01-27|2602.70
#2021-01-28|2616.00
#2021-01-29|2591.47
#2021-02-01|2610.14
#2021-02-02|2623.86
#2021-02-03|2613.63
#2021-02-04|2622.88
#2021-02-05|2638.01
#2021-02-08|2652.16
#2021-02-09|2659.80
#2021-02-10|2660.60
#2021-02-11|2664.08
#2021-02-12|2679.59
#2021-02-15|2685.51
#2021-02-16|2664.89
#2021-02-17|2655.51
#2021-02-18|2634.17
#2021-02-19|2619.39
#2021-02-22|2591.05
#2021-02-23|2575.79
#2021-02-24|2580.44
#2021-02-25|2557.17
#2021-02-26|2527.57
#2021-03-01|2562.44
#2021-03-02|2551.60
#2021-03-03|2511.96
#2021-03-04|2467.27
#2021-03-05|2483.73
#2021-03-08|2471.54
#2021-03-09|2503.27
#2021-03-10|2513.59
#2021-03-11|2541.58
#2021-03-12|2536.36
#2021-03-15|2554.27
#2021-03-16|2562.67
#2021-03-17|2553.42
#2021-03-18|2542.05
#2021-03-19|2551.19
#2021-03-22|2572.16
#2021-03-23|2538.63
#2021-03-24|2513.18
#2021-03-25|2521.95
#2021-03-26|2554.91
#2021-03-29|2553.52
#2021-03-30|2538.72
#2021-03-31|2552.12
#2021-04-01|2557.60
#2021-04-02|2557.22
#2021-04-05|2569.79
#2021-04-06|2564.46
#2021-04-07|2552.78
#2021-04-08|2566.53
#2021-04-09|2584.77
#2021-04-12|2576.55
#2021-04-13|2592.15
#2021-04-14|2598.50
#2021-04-15|2634.48
#2021-04-16|2648.12
#2021-04-19|2647.96
#2021-04-20|2646.85
#2021-04-21|2677.79
#2021-04-22|2679.83
#2021-04-23|2689.60
#2021-04-26|2692.11
#2021-04-27|2677.94
#2021-04-28|2671.91
#2021-04-29|2661.19
#2021-04-30|2651.08
#2021-05-03|2667.22
#2021-05-04|2644.45
#2021-05-05|2644.18
#2021-05-06|2641.39
#2021-05-07|2663.91
#2021-05-10|2657.14
#2021-05-11|2632.45
#2021-05-12|2609.11
#2021-05-13|2617.77
#2021-05-14|2645.41
#2021-05-17|2646.39
#2021-05-18|2655.75
#2021-05-19|2645.95
#2021-05-20|2675.83
#2021-05-21|2679.49
#2021-05-24|2682.67
#2021-05-25|2680.51
#2021-05-26|2677.60
#2021-05-27|2673.22
#2021-05-28|2682.13
#2021-05-31|2683.65
#2021-06-01|2656.08
#2021-06-02|2646.74
#2021-06-03|2649.97
#2021-06-04|2665.72
#2021-06-07|2686.32
#2021-06-08|2687.61
#2021-06-09|2714.93
#2021-06-10|2752.15
#2021-06-11|2746.36
#2021-06-14|2749.54
#2021-06-15|2745.19
#2021-06-16|2738.97
#2021-06-17|2743.05
#2021-06-18|2719.28
#2021-06-21|2742.38
#2021-06-22|2748.44
#2021-06-23|2740.95
#2021-06-24|2755.88
#2021-06-25|2768.83
#2021-06-28|2776.86
#2021-06-29|2774.65
#2021-06-30|2766.63
#2021-07-01|2785.30
#2021-07-02|2793.82
#2021-07-05|2792.55
#2021-07-06|2785.19
#2021-07-07|2793.81
#2021-07-08|2782.84
#2021-07-09|2792.42
#2021-07-12|2803.91
#2021-07-13|2793.90
#2021-07-14|2785.31
#2021-07-15|2771.37
#2021-07-16|2778.44
#2021-07-19|2760.13
#2021-07-20|2780.17
#2021-07-21|2790.52
#2021-07-22|2801.83
#2021-07-23|2823.26
#2021-07-26|2799.38
#2021-07-27|2797.78
#2021-07-28|2819.26
#2021-07-29|2830.65
#2021-07-30|2825.71
#2021-08-02|2837.93
#2021-08-03|2863.05
#2021-08-04|2860.38
#2021-08-05|2864.57
#2021-08-06|2845.24
#2021-08-09|2855.81
#2021-08-10|2845.35
#2021-08-11|2827.07
#2021-08-12|2841.77
#2021-08-13|2857.33
#2021-08-16|2872.19
#2021-08-17|2891.71
#2021-08-18|2870.09
#2021-08-19|2869.77
#2021-08-20|2881.81
#2021-08-23|2901.10
#2021-08-24|2897.67
#2021-08-25|2890.10
#2021-08-26|2878.30
#2021-08-27|2882.67
#2021-08-30|2896.60
#2021-08-31|2900.00
#2021-09-01|2909.66
#2021-09-02|2933.71
#2021-09-03|2935.09
#2021-09-06|2940.85
#2021-09-07|2922.30
#2021-09-08|2907.28
#2021-09-09|2880.80
#2021-09-10|2860.42
#2021-09-13|2839.69
#2021-09-14|2841.39
#2021-09-15|2848.86
#2021-09-16|2845.47
#2021-09-17|2849.62
#2021-09-20|2824.19
#2021-09-21|2836.95
#2021-09-22|2837.54
#2021-09-23|2858.41
#2021-09-24|2838.58
#2021-09-27|2805.43
#2021-09-28|2749.70
#2021-09-29|2756.65
#2021-09-30|2745.80
#2021-10-01|2740.73
#2021-10-04|2710.16
#2021-10-05|2711.89
#2021-10-06|2698.83
#2021-10-07|2732.15
#2021-10-08|2719.98
#2021-10-11|2707.49
#2021-10-12|2696.27
#2021-10-13|2705.64
#2021-10-14|2737.21
#2021-10-15|2748.83
#2021-10-18|2730.61
#2021-10-19|2762.37
#2021-10-20|2787.61
#2021-10-21|2797.23
#2021-10-22|2804.96
#2021-10-25|2807.09
#2021-10-26|2817.33
#2021-10-27|2794.42
#2021-10-28|2820.34
#2021-10-29|2829.16
#2021-11-01|2845.06
#2021-11-02|2860.84
#2021-11-03|2878.32
#2021-11-04|2868.44
#2021-11-05|2838.10
#2021-11-08|2847.33
#2021-11-09|2837.76
#2021-11-10|2831.76
#2021-11-11|2825.26
#2021-11-12|2830.14
#2021-11-15|2821.07
#2021-11-16|2823.15
#2021-11-17|2820.75
#2021-11-18|2810.87
#2021-11-19|2802.60
#2021-11-22|2778.01
#2021-11-23|2763.52
#2021-11-24|2760.44
#2021-11-25|2764.99
#2021-11-26|2749.62
#2021-11-29|2744.19
#2021-11-30|2706.33
#2021-12-01|2702.62
#2021-12-02|2702.19
#2021-12-03|2689.64
#2021-12-06|2695.52
#2021-12-07|2740.15
#2021-12-08|2768.28
#2021-12-09|2761.53
#2021-12-10|2759.27
#2021-12-13|2774.29
#2021-12-14|2755.27
#2021-12-15|2796.92
#2021-12-16|2815.91
#2021-12-17|2808.55
#2021-12-20|2782.64
#2021-12-21|2804.57
#2021-12-22|2834.89
#2021-12-23|2845.66
#2021-12-24|2846.59
#2021-12-27|2863.11
#2021-12-28|2859.68
#2021-12-29|2868.52
#2021-12-30|2874.83
#2021-12-31|2868.89
#2022-01-03|2846.69
#2022-01-04|2807.51
#2022-01-05|2774.53
#2022-01-06|2735.19
#2022-01-07|2723.59
#2022-01-10|2733.81
#2022-01-11|2757.51
#2022-01-12|2752.65
#2022-01-13|2711.46
#2022-01-14|2701.90
#2022-01-17|2706.75
#2022-01-18|2661.76
#2022-01-19|2649.55
#2022-01-20|2646.16
#2022-01-21|2613.55
#2022-01-24|2583.36
#2022-01-25|2566.20
#2022-01-26|2557.82
#2022-01-27|2544.93
#2022-01-28|2586.91
#2022-01-31|2618.83
#2022-02-01|2636.77
#2022-02-02|2659.74
#2022-02-03|2638.71
#2022-02-04|2628.30
#2022-02-07|2632.59
#2022-02-08|2637.53
#2022-02-09|2674.10
#2022-02-10|2646.30
#2022-02-11|2607.67
#2022-02-14|2569.09
#2022-02-15|2610.32
#2022-02-16|2619.37
#2022-02-17|2584.37
#2022-02-18|2558.45
#2022-02-21|2554.75
#2022-02-22|2549.68
#2022-02-23|2538.01
#2022-02-24|2530.03
#2022-02-25|2605.64
#2022-02-28|2601.12
#2022-03-01|2592.42
#2022-03-02|2609.79
#2022-03-03|2602.59
#2022-03-04|2586.87
#2022-03-07|2543.43
#2022-03-08|2505.54
#2022-03-09|2564.05
#2022-03-10|2562.95
#2022-03-11|2538.86
#2022-03-14|2543.44
#2022-03-15|2572.56
#2022-03-16|2618.86
#2022-03-17|2673.96
#2022-03-18|2692.76
#2022-03-21|2685.50
#2022-03-22|2689.03
#2022-03-23|2659.11
#2022-03-24|2681.00
#2022-03-25|2682.93
#2022-03-28|2694.44
#2022-03-29|2730.37
#2022-03-30|2739.16
#2022-03-31|2710.77
#2022-04-01|2729.50
#2022-04-04|2733.20
#2022-04-05|2735.52
#2022-04-06|2756.26
#2022-04-07|2793.14
#2022-04-08|2804.12
#2022-04-11|2761.64
#2022-04-12|2730.64
#2022-04-13|2743.22
#2022-04-14|2731.69
#2022-04-15|2729.71
#2022-04-18|2699.02
#2022-04-19|2706.44
#2022-04-20|2733.47
#2022-04-21|2702.41
#2022-04-22|2622.78
#2022-04-25|2625.74
#2022-04-26|2578.35
#2022-04-27|2570.35
#2022-04-28|2589.87
#2022-04-29|2557.05
#2022-05-02|2541.07
#2022-05-03|2544.83
#2022-05-04|2570.99
#2022-05-05|2528.13
#2022-05-06|2503.06
#2022-05-09|2427.74
#2022-05-10|2442.22
#2022-05-11|2420.49
#2022-05-12|2428.17
#2022-05-13|2467.29
#2022-05-16|2480.64
#2022-05-17|2520.11
#2022-05-18|2469.53
#2022-05-19|2475.94
#2022-05-20|2508.58
#2022-05-23|2532.28
#2022-05-24|2528.73
#2022-05-25|2527.99
#2022-05-26|2537.48
#2022-05-27|2575.83
#2022-05-30|2586.08
#2022-05-31|2551.27
#2022-06-01|2515.21
#2022-06-02|2533.13
#2022-06-03|2516.20
#2022-06-06|2513.05
#2022-06-07|2537.48
#2022-06-08|2532.64
#2022-06-09|2478.44
#2022-06-10|2427.76
#2022-06-13|2353.90
#2022-06-14|2323.51
#2022-06-15|2344.78
#2022-06-16|2316.67
#2022-06-17|2323.02
#2022-06-20|2332.85
#2022-06-21|2376.76
#2022-06-22|2405.01
#2022-06-23|2450.21
#2022-06-24|2501.69
#2022-06-27|2515.13
#2022-06-28|2475.81
#2022-06-29|2487.00
#2022-06-30|2474.05
#2022-07-01|2494.22
#2022-07-04|2504.06
#2022-07-05|2495.60
#2022-07-06|2513.98
#2022-07-07|2531.65
#2022-07-08|2535.18
#2022-07-11|2523.20
#2022-07-12|2497.18
#2022-07-13|2482.79
#2022-07-14|2464.92
#2022-07-15|2521.42
#2022-07-18|2486.71
#2022-07-19|2525.87
#2022-07-20|2511.23
#2022-07-21|2540.65
#2022-07-22|2531.43
#2022-07-25|2534.34
#2022-07-26|2545.87
#2022-07-27|2556.22
#2022-07-28|2571.60
#2022-07-29|2560.50
#2022-08-01|2549.41
#2022-08-02|2541.14
#2022-08-03|2548.12
#2022-08-04|2550.95
#2022-08-05|2549.07
#2022-08-08|2559.67
#2022-08-09|2548.14
#2022-08-10|2576.42
#2022-08-11|2557.92
#2022-08-12|2578.46
#2022-08-15|2593.27
#2022-08-16|2579.73
#2022-08-17|2558.89
#2022-08-18|2548.04
#2022-08-19|2542.28
#2022-08-22|2516.37
#2022-08-23|2487.35
#2022-08-24|2496.31
#2022-08-25|2519.87
#2022-08-26|2463.62
#2022-08-29|2433.95
#2022-08-30|2419.21
#2022-08-31|2409.79
#2022-09-01|2418.22
#2022-09-02|2402.55
#2022-09-05|2395.81
#2022-09-06|2390.45
#2022-09-07|2418.23
#2022-09-08|2459.99
#2022-09-09|2489.54
#2022-09-12|2511.53
#2022-09-13|2434.77
#2022-09-14|2428.51
#2022-09-15|2431.58
#2022-09-16|2414.86
#2022-09-19|2398.22
#2022-09-20|2373.87
#2022-09-21|2335.59
#2022-09-22|2325.86
#2022-09-23|2304.12
#2022-09-26|2276.66
#2022-09-27|2278.34
#2022-09-28|2326.01
#2022-09-29|2314.06
#2022-09-30|2297.42
#2022-10-03|2332.62
#2022-10-04|2394.50
#2022-10-05|2393.86
#2022-10-06|2371.56
#2022-10-07|2328.16
#2022-10-10|2304.45
#2022-10-11|2311.02
#2022-10-12|2302.55
#2022-10-13|2333.31
#2022-10-14|2329.55
#2022-10-17|2367.28
#2022-10-18|2383.54
#2022-10-19|2343.36
#2022-10-20|2328.97
#2022-10-21|2357.23
#2022-10-24|2394.15
#2022-10-25|2424.56
#2022-10-26|2458.99
#2022-10-27|2441.42
#2022-10-28|2471.77
#2022-10-31|2471.90
#2022-11-01|2473.95
#2022-11-02|2448.60
#2022-11-03|2426.20
#2022-11-04|2439.02
#2022-11-07|2461.55
#2022-11-08|2477.38
#2022-11-09|2453.85
#2022-11-10|2529.10
#2022-11-11|2520.31
#2022-11-14|2516.87
#2022-11-15|2526.53
#2022-11-16|2514.45
#2022-11-17|2501.04
#2022-11-18|2530.23
#2022-11-21|2523.22
#2022-11-22|2542.93
#2022-11-23|2557.02
#2022-11-24|2565.22
#2022-11-25|2573.99
#2022-11-28|2559.42
#2022-11-29|2553.74
#2022-11-30|2600.99
#2022-12-01|2626.42
#2022-12-02|2628.95
#2022-12-05|2608.51
#2022-12-06|2580.19
#2022-12-07|2596.51
#2022-12-08|2617.75
#2022-12-09|2599.39
#2022-12-12|2614.76
#2022-12-13|2638.83
#2022-12-14|2648.03
#2022-12-15|2595.19
#2022-12-16|2561.74
#2022-12-19|2545.25
#2022-12-20|2548.65
#2022-12-21|2579.55
#2022-12-22|2576.21
#2022-12-23|2572.38
#2022-12-26|2571.89
#2022-12-27|2564.84
#2022-12-28|2552.02
#2022-12-29|2583.82
#2022-12-30|2574.81
#2023-01-02|2576.39
#2023-01-03|2572.72
#2023-01-04|2583.45
#2023-01-05|2555.58
#2023-01-06|2581.51
#2023-01-09|2563.20
#2023-01-10|2574.83
#2023-01-11|2585.99
#2023-01-12|2588.95
#2023-01-13|2610.93
#2023-01-16|2616.24
#2023-01-17|2606.71
#2023-01-18|2588.56
#2023-01-19|2582.19
#2023-01-20|2594.15
#2023-01-23|2602.95
#2023-01-24|2588.44
#2023-01-25|2591.50
#2023-01-26|2589.13
#2023-01-27|2578.79
#2023-01-30|2560.63
#2023-01-31|2577.23
#2023-02-01|2587.99
#2023-02-02|2583.95
#2023-02-03|2577.80
#2023-02-06|2555.80
#2023-02-07|2570.69
#2023-02-08|2568.70
#2023-02-09|2554.54
#2023-02-10|2558.08
#2023-02-13|2575.47
#2023-02-14|2568.34
#2023-02-15|2555.80
#2023-02-16|2535.76
#2023-02-17|2552.24
#2023-02-20|2556.48
#2023-02-21|2528.13
#2023-02-22|2518.20
#2023-02-23|2517.95
#2023-02-24|2484.68
#2023-02-27|2483.99
#2023-02-28|2465.75
#2023-03-01|2462.51
#2023-03-02|2471.96
#2023-03-03|2499.25
#2023-03-06|2497.00
#2023-03-07|2464.89
#2023-03-08|2448.61
#2023-03-09|2430.87
#2023-03-10|2413.26
#2023-03-13|2430.10
#2023-03-14|2445.69
#2023-03-15|2436.06
#2023-03-16|2457.45
#2023-03-17|2438.67
#2023-03-20|2458.68
#2023-03-21|2475.81
#2023-03-22|2452.36
#2023-03-23|2458.32
#2023-03-24|2473.57
#2023-03-27|2493.60
#2023-03-28|2483.77
#2023-03-29|2492.95
#2023-03-30|2506.54
#2023-03-31|2530.14
#2023-04-03|2548.50
#2023-04-04|2554.92
#2023-04-05|2585.59
#2023-04-06|2599.96
#2023-04-07|2599.82
#2023-04-10|2594.71
#2023-04-11|2608.04
#2023-04-12|2615.74
#2023-04-13|2652.75
#2023-04-14|2638.49
#2023-04-17|2637.00
#2023-04-18|2628.06
#2023-04-19|2629.68
#2023-04-20|2620.93
#2023-04-21|2643.97
#2023-04-24|2655.89
#2023-04-25|2634.41
#2023-04-26|2599.49
#2023-04-27|2603.64
#2023-04-28|2622.70
#2023-05-01|2633.27
#2023-05-02|2619.85
#2023-05-03|2632.25
#2023-05-04|2620.44
#2023-05-05|2641.05
#2023-05-08|2643.12
#2023-05-09|2626.93
#2023-05-10|2631.25
#2023-05-11|2622.21
#2023-05-12|2618.09
#2023-05-15|2620.75
#2023-05-16|2601.20
#2023-05-17|2594.68
#2023-05-18|2587.13
#2023-05-19|2602.45
#2023-05-22|2610.83
#2023-05-23|2586.56
#2023-05-24|2560.68
#2023-05-25|2531.71
#2023-05-26|2533.75
#2023-05-29|2535.17
#2023-05-30|2514.78
#2023-05-31|2520.43
#2023-06-01|2543.81
#2023-06-02|2575.16
#2023-06-05|2582.41
#2023-06-06|2577.67
#2023-06-07|2562.16
#2023-06-08|2574.09
#2023-06-09|2575.19
#2023-06-12|2584.07
#2023-06-13|2598.20
#2023-06-14|2579.56
#2023-06-15|2606.85
#2023-06-16|2612.56
#2023-06-19|2602.49
#2023-06-20|2596.71
#2023-06-21|2594.53
#2023-06-22|2601.42
#2023-06-23|2588.22
#2023-06-26|2571.04
#2023-06-27|2561.18
#2023-06-28|2561.30
#2023-06-29|2568.49
#2023-06-30|2595.68
#2023-07-03|2571.42
#2023-07-04|2571.06
#2023-07-05|2569.67
#2023-07-06|2538.56
#2023-07-07|2518.65
#2023-07-10|2536.20
#2023-07-11|2537.50
#2023-07-12|2546.29
#2023-07-13|2557.46
#2023-07-14|2585.47
#2023-07-17|2578.49
#2023-07-18|2597.34
#2023-07-19|2606.08
#2023-07-20|2633.76
#2023-07-21|2652.83
#2023-07-24|2643.77
#2023-07-25|2641.71
#2023-07-26|2638.16
#2023-07-27|2626.35
#2023-07-28|2636.50
#2023-07-31|2633.26
#2023-08-01|2617.90
#2023-08-02|2598.91
#2023-08-03|2583.90
#2023-08-04|2581.72
#2023-08-07|2599.32
#2023-08-08|2627.34
#2023-08-09|2628.54
#2023-08-10|2631.52
#2023-08-11|2633.14
#2023-08-14|2634.03
#2023-08-15|2628.16
#2023-08-16|2607.70
#2023-08-17|2590.70
#2023-08-18|2583.20
#2023-08-21|2587.61
#2023-08-22|2585.29
#2023-08-23|2599.35
#2023-08-24|2580.73
#2023-08-25|2584.16
#2023-08-28|2596.14
#2023-08-29|2618.89
#2023-08-30|2623.93
#2023-08-31|2598.53
#2023-09-01|2604.10
#2023-09-04|2603.19
#2023-09-05|2577.95
#2023-09-06|2563.90
#2023-09-07|2573.28
#2023-09-08|2571.67
#2023-09-11|2587.99
#2023-09-12|2583.92
#2023-09-13|2580.02
#2023-09-14|2590.13
#2023-09-15|2576.58
#2023-09-18|2561.40
#2023-09-19|2558.00
#2023-09-20|2563.41
#2023-09-21|2526.28
#2023-09-22|2519.95
#2023-09-25|2523.97
#2023-09-26|2509.63
#2023-09-27|2499.58
#2023-09-28|2507.41
#2023-09-29|2497.47
#2023-10-02|2479.84
#2023-10-03|2453.68
#2023-10-04|2458.58
#2023-10-05|2474.07
#2023-10-06|2496.69
#2023-10-09|2501.53
#2023-10-10|2522.23
#2023-10-11|2519.78
#2023-10-12|2500.23
#2023-10-13|2501.50
#2023-10-16|2513.60
#2023-10-17|2514.64
#2023-10-18|2484.50
#2023-10-19|2448.89
#2023-10-20|2442.55
#2023-10-23|2429.72
#2023-10-24|2441.82
#2023-10-25|2422.75
#2023-10-26|2396.47
#2023-10-27|2358.98
#2023-10-30|2374.58
#2023-10-31|2382.79
#2023-11-01|2394.98
#2023-11-02|2431.28
#2023-11-03|2448.86
#2023-11-06|2462.63
#2023-11-07|2461.48
#2023-11-08|2462.85
#2023-11-09|2423.57
#2023-11-10|2420.07
#2023-11-13|2434.64
#2023-11-14|2465.43
#2023-11-15|2471.46
#2023-11-16|2472.75
#2023-11-17|2482.53
#2023-11-20|2494.18
#2023-11-21|2503.91
#2023-11-22|2509.30
#2023-11-23|2515.78
#2023-11-24|2528.79
#2023-11-27|2513.36
#2023-11-28|2500.70
#2023-11-29|2504.88
#2023-11-30|2528.46
#2023-12-01|2539.99
#2023-12-04|2544.24
#2023-12-05|2534.48
#2023-12-06|2536.55
#2023-12-07|2532.03
#2023-12-08|2534.60
#2023-12-11|2544.83
#2023-12-12|2555.93
#2023-12-13|2597.21
#2023-12-14|2608.35
#2023-12-15|2585.53
#2023-12-18|2588.18
#2023-12-19|2609.12
#2023-12-20|2579.64
#2023-12-21|2603.62
#2023-12-22|2619.37
#2023-12-25|2620.14
#2023-12-26|2627.31
#2023-12-27|2645.04
#2023-12-28|2655.53
#2023-12-29|2651.47
#2024-01-01|2651.62
#2024-01-02|2675.77
#2024-01-03|2668.56
#2024-01-04|2689.32
#2024-01-05|2687.88
#2024-01-08|2710.64
#2024-01-09|2713.63
#2024-01-10|2727.51
#2024-01-11|2717.86
#2024-01-12|2717.94
#2024-01-15|2712.34
#2024-01-16|2692.43
#2024-01-17|2674.81
#2024-01-18|2672.47
#2024-01-19|2676.16
#2024-01-22|2690.58
#2024-01-23|2683.65
#2024-01-24|2672.39
#2024-01-25|2663.57
#2024-01-26|2679.60
#2024-01-29|2696.16
#2024-01-30|2696.07
#2024-01-31|2697.51
#2024-02-01|2715.34
#2024-02-02|2704.35
#2024-02-05|2711.14
#2024-02-06|2738.78
#2024-02-07|2742.96
#2024-02-08|2732.94
#2024-02-09|2740.75
#2024-02-12|2742.17
#2024-02-13|2715.66
#2024-02-14|2738.71
#2024-02-15|2759.34
#2024-02-16|2773.07
#2024-02-19|2777.35
#2024-02-20|2769.47
#2024-02-21|2766.94
#2024-02-22|2797.54
#2024-02-23|2810.76
#2024-02-26|2807.11
#2024-02-27|2808.92
#2024-02-28|2791.06
#2024-02-29|2770.24
#2024-03-01|2797.78
#2024-03-04|2798.76
#2024-03-05|2779.89
#2024-03-06|2797.10
#2024-03-07|2819.88
#2024-03-08|2818.87
#2024-03-11|2813.08
#2024-03-12|2823.51
#2024-03-13|2814.94
#2024-03-14|2797.42
#2024-03-15|2780.56
#2024-03-18|2782.17
#2024-03-19|2788.63
#2024-03-20|2785.91
#2024-03-21|2792.01
#2024-03-22|2784.31
#2024-03-25|2780.75
#2024-03-26|2787.90
#2024-03-27|2817.26
#2024-03-28|2818.28
#2024-03-29|2818.23
#2024-04-01|2795.45
#2024-04-02|2752.50
#2024-04-03|2753.89
#2024-04-04|2730.41
#2024-04-05|2737.24
#2024-04-08|2736.23
#2024-04-09|2744.57
#2024-04-10|2715.02
#2024-04-11|2706.74
#2024-04-12|2674.66
#2024-04-15|2662.81
#2024-04-16|2652.43
#2024-04-17|2644.22
#2024-04-18|2641.46
#2024-04-19|2646.20
#2024-04-22|2665.92
#2024-04-23|2703.94
#2024-04-24|2694.48
#2024-04-25|2681.23
#2024-04-26|2687.75
#2024-04-29|2703.48
#2024-04-30|2703.59
#2024-05-01|2714.80
#2024-05-02|2716.51
#2024-05-03|2725.94
#2024-05-06|2734.86
#2024-05-07|2756.90
#2024-05-08|2747.23
#2024-05-09|2762.23
#2024-05-10|2767.30
#2024-05-13|2774.10
#2024-05-14|2785.05
#2024-05-15|2822.47
#2024-05-16|2821.15
#2024-05-17|2817.19
#2024-05-20|2812.13
#2024-05-21|2815.51
#2024-05-22|2815.64
#2024-05-23|2793.12
#2024-05-24|2782.18
#2024-05-27|2784.26
#2024-05-28|2758.79
#2024-05-29|2731.94
#2024-05-30|2739.64
#2024-05-31|2770.87
#2024-06-03|2786.59
#2024-06-04|2798.06
#2024-06-05|2815.41
#2024-06-06|2829.75
#2024-06-07|2828.25
#2024-06-10|2830.47
#2024-06-11|2819.38
#2024-06-12|2828.64
#2024-06-13|2817.15
#2024-06-14|2809.57
#2024-06-17|2796.85
#2024-06-18|2801.80
#2024-06-19|2801.26
#2024-06-20|2808.67
#2024-06-21|2814.35
#2024-06-24|2835.22
#2024-06-25|2835.65
#2024-06-26|2823.10
#2024-06-27|2817.86
#2024-06-28|2816.78
#2024-07-01|2804.57
#2024-07-02|2792.20
#2024-07-03|2781.47
#2024-07-04|2787.54
#2024-07-05|2806.51
#2024-07-08|2808.46
#2024-07-09|2814.18
#2024-07-10|2840.84
#2024-07-11|2873.82
#2024-07-12|2895.16
#2024-07-15|2883.74
#2024-07-16|2909.79
#2024-07-17|2917.61
#2024-07-18|2860.82
#2024-07-19|2865.85
#2024-07-22|2885.51
#2024-07-23|2887.38
#2024-07-24|2902.19
#2024-07-25|2891.32
#2024-07-26|2909.60
#2024-07-29|2912.93
#2024-07-30|2912.29
#2024-07-31|2919.13
#2024-08-01|2934.71
#2024-08-02|2916.90
#2024-08-05|2839.22
#2024-08-06|2861.85
#2024-08-07|2843.48
#2024-08-08|2897.77
#2024-08-09|2922.30
#2024-08-12|2910.10
#2024-08-13|2945.88
#2024-08-14|2959.83
#2024-08-15|2978.23
#2024-08-16|2984.75
#2024-08-19|3008.20
#2024-08-20|3019.97
#2024-08-21|3027.34
#2024-08-22|3029.32
#2024-08-23|3051.40
#2024-08-26|3049.16
#2024-08-27|3053.14
#2024-08-28|3055.07
#2024-08-29|3063.21
#2024-08-30|3080.19
#2024-09-02|3074.90
#2024-09-03|3059.88
#2024-09-04|3051.29
#2024-09-05|3014.69
#2024-09-06|3007.69
#2024-09-09|3021.70
#2024-09-10|3021.59
#2024-09-11|3017.04
#2024-09-12|3026.49
#2024-09-13|3041.43
#2024-09-16|3053.96
#2024-09-17|3029.44
#2024-09-18|3021.17
#2024-09-19|3037.69
#2024-09-20|3018.80
#2024-09-23|3006.88
#2024-09-24|3005.59
#2024-09-25|2985.50
#2024-09-26|2996.69
#2024-09-27|2997.67
#2024-09-30|3001.49
#2024-10-01|2987.62
#2024-10-02|2976.77
#2024-10-03|2950.57
#2024-10-04|2951.07
#2024-10-07|2945.10
#2024-10-08|2949.98
#2024-10-09|2969.66
#2024-10-10|2963.22
#2024-10-11|2988.08
#2024-10-14|2998.87
#2024-10-15|2974.46
#2024-10-16|2977.19
#2024-10-17|2968.01
#2024-10-18|2982.67
#2024-10-21|2954.56
#2024-10-22|2942.19
#2024-10-23|2925.33
#2024-10-24|2911.27
#2024-10-25|2900.53
#2024-10-28|2904.71
#2024-10-29|2894.44
#2024-10-30|2883.87
#2024-10-31|2857.36
#2024-11-01|2873.55
#2024-11-04|2866.52
#2024-11-05|2871.60
#2024-11-06|2863.36
#2024-11-07|2875.00
#2024-11-08|2893.95
#2024-11-11|2887.14
#2024-11-12|2841.47
#2024-11-13|2826.91
#2024-11-14|2790.25
#2024-11-15|2729.12
#2024-11-18|2720.66
#2024-11-19|2722.72
#2024-11-20|2741.55
#2024-11-21|2756.38
#2024-11-22|2769.15
#2024-11-25|2794.54
#2024-11-26|2801.95
#2024-11-27|2819.87
#2024-11-28|2820.93
#2024-11-29|2830.03
#2024-12-02|2827.28
#2024-12-03|2829.31
#2024-12-04|2825.27
#2024-12-05|2801.79
#2024-12-06|2798.92
#2024-12-09|2801.36
#2024-12-10|2784.58
#2024-12-11|2761.88
#2024-12-12|2741.27
#2024-12-13|2726.55
#2024-12-16|2715.13
#2024-12-17|2714.89
#2024-12-18|2680.38
#2024-12-19|2647.92
#2024-12-20|2648.00
#2024-12-23|2674.78
#2024-12-24|2683.19
#2024-12-25|2682.77
#2024-12-26|2687.02
#2024-12-27|2684.73
#2024-12-30|2656.35
#2024-12-31|2661.02
#2025-01-01|2660.93
#2025-01-02|2663.13
#2025-01-03|2680.32
#2025-01-06|2683.56
#2025-01-07|2696.86
#2025-01-08|2703.57
#2025-01-09|2708.82
#2025-01-10|2686.82
#2025-01-13|2694.80
#2025-01-14|2671.01
#2025-01-15|2687.94
#2025-01-16|2698.17
#2025-01-17|2680.99
#2025-01-20|2685.80
#2025-01-21|2729.53
#2025-01-22|2731.67
#2025-01-23|2756.27
#2025-01-24|2772.37
#2025-01-27|2817.01
#2025-01-28|2801.64
#2025-01-29|2790.97
#2025-01-30|2819.55
#2025-01-31|2810.48
#2025-02-03|2801.08
#2025-02-04|2799.81
#2025-02-05|2838.38
#2025-02-06|2824.14
#2025-02-07|2803.66
#2025-02-10|2799.56
#2025-02-11|2786.01
#2025-02-12|2780.33
#2025-02-13|2800.40
#2025-02-14|2779.13
#2025-02-17|2782.63
#2025-02-18|2780.97
#2025-02-19|2800.20
#2025-02-20|2809.46
#2025-02-21|2805.75
#2025-02-24|2818.19
#2025-02-25|2837.55
#2025-02-26|2826.05
#2025-02-27|2807.42
#2025-02-28|2823.11
#2025-03-03|2833.06
#2025-03-04|2817.55
#2025-03-05|2851.68
#2025-03-06|2840.84
#2025-03-07|2839.44
#2025-03-10|2796.17
#2025-03-11|2761.54
#2025-03-12|2747.84
#2025-03-13|2734.41
#2025-03-14|2757.18
#2025-03-17|2793.50
#2025-03-18|2793.67
#2025-03-19|2793.27
#2025-03-20|2793.31
#2025-03-21|2782.05
#2025-03-24|2791.86
#2025-03-25|2767.45
#2025-03-26|2744.51
#2025-03-27|2746.17
#2025-03-28|2739.68
#2025-03-31|2736.29
#2025-04-01|2709.29
#2025-04-02|2714.08
#2025-04-03|2685.27
#2025-04-04|2565.98
#2025-04-07|2505.05
#2025-04-08|2497.73
#2025-04-09|2547.80
#2025-04-10|2525.73
#2025-04-11|2564.51
#2025-04-14|2611.79
#2025-04-15|2606.45
#2025-04-16|2584.83
#2025-04-17|2574.89
#2025-04-18|2579.19
#2025-04-21|2551.51
#2025-04-22|2581.18
#2025-04-23|2600.67
#2025-04-24|2630.89
#2025-04-25|2635.85
#2025-04-28|2652.66
#2025-04-29|2671.13
#2025-04-30|2694.69
#2025-05-01|2641.23
#2025-05-02|2688.62
#2025-05-05|2681.26
#2025-05-06|2621.80
#2025-05-07|2620.42
#2025-05-08|2593.04
#2025-05-09|2576.04
#2025-05-12|2606.32
#2025-05-13|2560.67
#2025-05-14|2516.31
#2025-05-15|2539.07
#2025-05-16|2578.16
#2025-05-19|2603.93
#2025-05-20|2618.68
#2025-05-21|2584.37
#2025-05-22|2562.47
#2025-05-23|2561.29
#2025-05-26|2572.21
#2025-05-27|2593.32
#2025-05-28|2573.82
#2025-05-29|2594.77
#2025-05-30|2603.45
#2025-06-02|2613.48
#2025-06-03|2613.21
#2025-06-04|2628.81
#2025-06-05|2629.39
#2025-06-06|2648.73
#2025-06-09|2652.42
#2025-06-10|2683.70
#2025-06-11|2683.11
#2025-06-12|2705.03
#2025-06-13|2681.01
#2025-06-16|2669.12
#2025-06-17|2624.33
#2025-06-18|2615.80
#2025-06-19|2609.65
#2025-06-20|2601.12
#2025-06-23|2598.76
#2025-06-24|2636.44
#2025-06-25|2628.77
#2025-06-26|2637.23
#2025-06-27|2635.80
#2025-06-30|2645.90
#2025-07-01|2673.35
#2025-07-02|2662.31
#2025-07-03|2659.78
#2025-07-04|2668.11
#2025-07-07|2638.83
#2025-07-08|2648.81
#2025-07-09|2666.45
#2025-07-10|2687.17
#2025-07-11|2657.00
#2025-07-14|2662.39
#2025-07-15|2622.03
#2025-07-16|2642.40
#2025-07-17|2628.15
#2025-07-18|2616.60
#2025-07-21|2603.27
#2025-07-22|2638.54
#2025-07-23|2695.42
#2025-07-24|2701.01
#2025-07-25|2702.47
#2025-07-28|2687.31
#2025-07-29|2658.99
#2025-07-30|2649.24
#2025-07-31|2592.41
#2025-08-01|2594.10
#2025-08-04|2622.09
#2025-08-05|2621.54
#2025-08-06|2583.67
#2025-08-07|2571.61
#2025-08-08|2585.98
#2025-08-11|2587.12
#2025-08-12|2608.76
#2025-08-13|2659.12
#2025-08-14|2664.38
#2025-08-15|2701.88
#2025-08-18|2705.21
#2025-08-19|2711.83
#2025-08-20|2721.46
#2025-08-21|2715.67
#2025-08-22|2742.59
#2025-08-25|2712.09
#2025-08-26|2713.47
#2025-08-27|2712.93
#2025-08-28|2704.43
#2025-08-29|2715.92
#2025-09-01|2723.12
#2025-09-02|2720.11
#2025-09-03|2726.71
#2025-09-04|2730.54
#2025-09-05|2750.02
#2025-09-08|2748.16
#2025-09-09|2756.29
#2025-09-10|2733.71
#2025-09-11|2764.53
#2025-09-12|2738.43
#2025-09-15|2717.04
#2025-09-16|2720.65
#2025-09-17|2725.41
#2025-09-18|2734.32
#2025-09-19|2727.81
#2025-09-22|2734.29
#2025-09-23|2726.07
#2025-09-24|2708.57
#2025-09-25|2662.34
#2025-09-26|2676.01
#2025-09-29|2691.52
#2025-09-30|2742.25
#2025-10-01|2827.24
#2025-10-02|2830.89
#2025-10-03|2864.37
#2025-10-06|2860.79
#2025-10-07|2854.10
#2025-10-08|2863.06
#2025-10-09|2855.54
#2025-10-10|2809.73
#2025-10-13|2806.52
#2025-10-14|2798.38
#2025-10-15|2812.19
#2025-10-16|2822.06
#2025-10-17|2824.45
#2025-10-20|2856.27
#2025-10-21|2854.91
#2025-10-22|2858.73
#2025-10-23|2855.75
#2025-10-24|2855.63
#2025-10-27|2865.74
#2025-10-28|2838.45
#2025-10-29|2822.86
#2025-10-30|2819.31
#2025-10-31|2819.87
#2025-11-03|2815.35
#2025-11-04|2819.96
#2025-11-05|2820.32
#2025-11-06|2828.80
#2025-11-07|2827.44
#2025-11-10|2852.24
#2025-11-11|2918.20
#2025-11-12|2955.75
#2025-11-13|2956.95
#2025-11-14|2941.08
#2025-11-17|2937.97
#2025-11-18|2938.17
#2025-11-19|2934.02
#2025-11-20|2923.41
#2025-11-21|2964.68
#2025-11-24|2981.60
#2025-11-25|3035.15
#2025-11-26|3046.13
#2025-11-27|3042.43
#2025-11-28|3035.48
#2025-12-01|3003.03
#2025-12-02|2990.36
#2025-12-03|3008.27
#2025-12-04|2998.28
#2025-12-05|2986.61
#2025-12-08|2959.73
#2025-12-09|2933.04
#2025-12-10|2961.89
#2025-12-11|2988.12
#2025-12-12|2988.67
#2025-12-15|3012.07
#2025-12-16|2982.79
#2025-12-17|2974.45
#2025-12-18|2974.11
#2025-12-19|2998.53
#2025-12-22|3016.27
#2025-12-23|3022.75
#2025-12-24|3031.31
#2025-12-25|3031.86
#2025-12-26|3032.39
#2025-12-29|3026.17
#2025-12-30|3019.01