Table Data - NASDAQ Global Health Care Net Total Return Index
| Title | NASDAQ Global Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQG20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 581.29 |
| 2001-04-02 | 566.14 |
| 2001-04-03 | 556.11 |
| 2001-04-04 | 562.02 |
| 2001-04-05 | 576.76 |
| 2001-04-06 | 575.06 |
| 2001-04-09 | 582.67 |
| 2001-04-10 | 582.75 |
| 2001-04-11 | 571.75 |
| 2001-04-12 | 581.53 |
| 2001-04-13 | . |
| 2001-04-16 | 581.91 |
| 2001-04-17 | 594.94 |
| 2001-04-18 | 593.10 |
| 2001-04-19 | 586.40 |
| 2001-04-20 | 582.17 |
| 2001-04-23 | 580.83 |
| 2001-04-24 | 573.86 |
| 2001-04-25 | 586.00 |
| 2001-04-26 | 590.45 |
| 2001-04-27 | 596.84 |
| 2001-04-30 | 600.28 |
| 2001-05-01 | 602.09 |
| 2001-05-02 | 599.66 |
| 2001-05-03 | 593.12 |
| 2001-05-04 | 603.04 |
| 2001-05-07 | 606.22 |
| 2001-05-08 | 605.22 |
| 2001-05-09 | 606.69 |
| 2001-05-10 | 604.43 |
| 2001-05-11 | 602.47 |
| 2001-05-14 | 600.18 |
| 2001-05-15 | 602.76 |
| 2001-05-16 | 619.14 |
| 2001-05-17 | 625.77 |
| 2001-05-18 | 622.63 |
| 2001-05-21 | 627.10 |
| 2001-05-22 | 621.72 |
| 2001-05-23 | 612.56 |
| 2001-05-24 | 613.55 |
| 2001-05-25 | 609.45 |
| 2001-05-28 | . |
| 2001-05-29 | 614.77 |
| 2001-05-30 | 612.85 |
| 2001-05-31 | 613.16 |
| 2001-06-01 | 620.44 |
| 2001-06-04 | 626.69 |
| 2001-06-05 | 634.11 |
| 2001-06-06 | 628.80 |
| 2001-06-07 | 631.99 |
| 2001-06-08 | 627.19 |
| 2001-06-11 | 617.78 |
| 2001-06-12 | 615.68 |
| 2001-06-13 | 616.11 |
| 2001-06-14 | 616.74 |
| 2001-06-15 | 617.08 |
| 2001-06-18 | 617.44 |
| 2001-06-19 | 617.60 |
| 2001-06-20 | 626.02 |
| 2001-06-21 | 628.14 |
| 2001-06-22 | 612.32 |
| 2001-06-25 | 607.41 |
| 2001-06-26 | 604.70 |
| 2001-06-27 | 600.73 |
| 2001-06-28 | 606.16 |
| 2001-06-29 | 599.29 |
| 2001-07-02 | 604.50 |
| 2001-07-03 | 601.32 |
| 2001-07-04 | . |
| 2001-07-05 | 592.98 |
| 2001-07-06 | 589.51 |
| 2001-07-09 | 597.98 |
| 2001-07-10 | 592.33 |
| 2001-07-11 | 587.45 |
| 2001-07-12 | 582.29 |
| 2001-07-13 | 588.79 |
| 2001-07-16 | 585.29 |
| 2001-07-17 | 590.76 |
| 2001-07-18 | 605.70 |
| 2001-07-19 | 607.38 |
| 2001-07-20 | 609.71 |
| 2001-07-23 | 599.65 |
| 2001-07-24 | 590.70 |
| 2001-07-25 | 594.96 |
| 2001-07-26 | 598.20 |
| 2001-07-27 | 602.42 |
| 2001-07-30 | 604.10 |
| 2001-07-31 | 613.20 |
| 2001-08-01 | 611.43 |
| 2001-08-02 | 608.51 |
| 2001-08-03 | 606.62 |
| 2001-08-06 | 602.97 |
| 2001-08-07 | 603.73 |
| 2001-08-08 | 595.93 |
| 2001-08-09 | 595.18 |
| 2001-08-10 | 600.64 |
| 2001-08-13 | 604.34 |
| 2001-08-14 | 606.41 |
| 2001-08-15 | 606.30 |
| 2001-08-16 | 603.98 |
| 2001-08-17 | 600.09 |
| 2001-08-20 | 603.16 |
| 2001-08-21 | 604.84 |
| 2001-08-22 | 610.66 |
| 2001-08-23 | 611.18 |
| 2001-08-24 | 616.58 |
| 2001-08-27 | 614.36 |
| 2001-08-28 | 607.34 |
| 2001-08-29 | 602.87 |
| 2001-08-30 | 597.27 |
| 2001-08-31 | 593.59 |
| 2001-09-03 | . |
| 2001-09-04 | 596.87 |
| 2001-09-05 | 601.63 |
| 2001-09-06 | 592.80 |
| 2001-09-07 | 584.13 |
| 2001-09-10 | 585.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 582.32 |
| 2001-09-18 | 574.26 |
| 2001-09-19 | 567.24 |
| 2001-09-20 | 559.81 |
| 2001-09-21 | 544.31 |
| 2001-09-24 | 552.49 |
| 2001-09-25 | 561.57 |
| 2001-09-26 | 571.10 |
| 2001-09-27 | 589.49 |
| 2001-09-28 | 594.87 |
| 2001-10-01 | 598.31 |
| 2001-10-02 | 602.86 |
| 2001-10-03 | 601.33 |
| 2001-10-04 | 597.58 |
| 2001-10-05 | 602.51 |
| 2001-10-08 | 600.01 |
| 2001-10-09 | 595.79 |
| 2001-10-10 | 606.15 |
| 2001-10-11 | 603.13 |
| 2001-10-12 | 606.10 |
| 2001-10-15 | 609.49 |
| 2001-10-16 | 610.76 |
| 2001-10-17 | 606.40 |
| 2001-10-18 | 603.83 |
| 2001-10-19 | 605.74 |
| 2001-10-22 | 615.44 |
| 2001-10-23 | 609.78 |
| 2001-10-24 | 608.07 |
| 2001-10-25 | 609.61 |
| 2001-10-26 | 610.13 |
| 2001-10-29 | 603.51 |
| 2001-10-30 | 598.32 |
| 2001-10-31 | 596.37 |
| 2001-11-01 | 603.91 |
| 2001-11-02 | 602.56 |
| 2001-11-05 | 604.19 |
| 2001-11-06 | 608.50 |
| 2001-11-07 | 605.57 |
| 2001-11-08 | 602.34 |
| 2001-11-09 | 599.88 |
| 2001-11-12 | 597.76 |
| 2001-11-13 | 600.78 |
| 2001-11-14 | 598.50 |
| 2001-11-15 | 600.38 |
| 2001-11-16 | 602.87 |
| 2001-11-19 | 605.55 |
| 2001-11-20 | 607.55 |
| 2001-11-21 | 613.76 |
| 2001-11-22 | . |
| 2001-11-23 | 614.85 |
| 2001-11-26 | 617.84 |
| 2001-11-27 | 612.87 |
| 2001-11-28 | 609.91 |
| 2001-11-29 | 611.78 |
| 2001-11-30 | 612.70 |
| 2001-12-03 | 611.57 |
| 2001-12-04 | 613.22 |
| 2001-12-05 | 613.42 |
| 2001-12-06 | 612.04 |
| 2001-12-07 | 609.79 |
| 2001-12-10 | 602.29 |
| 2001-12-11 | 595.83 |
| 2001-12-12 | 589.27 |
| 2001-12-13 | 586.84 |
| 2001-12-14 | 587.91 |
| 2001-12-17 | 592.39 |
| 2001-12-18 | 595.64 |
| 2001-12-19 | 597.45 |
| 2001-12-20 | 599.09 |
| 2001-12-21 | 604.35 |
| 2001-12-24 | 603.03 |
| 2001-12-25 | . |
| 2001-12-26 | 603.94 |
| 2001-12-27 | 605.48 |
| 2001-12-28 | 606.66 |
| 2001-12-31 | 602.02 |
| 2002-01-01 | . |
| 2002-01-02 | 598.97 |
| 2002-01-03 | 594.45 |
| 2002-01-04 | 592.46 |
| 2002-01-07 | 588.49 |
| 2002-01-08 | 587.06 |
| 2002-01-09 | 587.39 |
| 2002-01-10 | 592.57 |
| 2002-01-11 | 594.01 |
| 2002-01-14 | 591.60 |
| 2002-01-15 | 591.58 |
| 2002-01-16 | 588.72 |
| 2002-01-17 | 586.56 |
| 2002-01-18 | 584.27 |
| 2002-01-21 | . |
| 2002-01-22 | 589.14 |
| 2002-01-23 | 594.27 |
| 2002-01-24 | 587.78 |
| 2002-01-25 | 582.32 |
| 2002-01-28 | 578.86 |
| 2002-01-29 | 572.83 |
| 2002-01-30 | 574.60 |
| 2002-01-31 | 580.87 |
| 2002-02-01 | 581.44 |
| 2002-02-04 | 572.58 |
| 2002-02-05 | 575.11 |
| 2002-02-06 | 570.77 |
| 2002-02-07 | 566.84 |
| 2002-02-08 | 574.01 |
| 2002-02-11 | 579.75 |
| 2002-02-12 | 585.85 |
| 2002-02-13 | 587.33 |
| 2002-02-14 | 585.17 |
| 2002-02-15 | 586.32 |
| 2002-02-18 | . |
| 2002-02-19 | 577.31 |
| 2002-02-20 | 584.83 |
| 2002-02-21 | 582.31 |
| 2002-02-22 | 585.40 |
| 2002-02-25 | 584.18 |
| 2002-02-26 | 584.71 |
| 2002-02-27 | 587.81 |
| 2002-02-28 | 584.82 |
| 2002-03-01 | 591.94 |
| 2002-03-04 | 593.70 |
| 2002-03-05 | 585.24 |
| 2002-03-06 | 592.80 |
| 2002-03-07 | 591.39 |
| 2002-03-08 | 590.10 |
| 2002-03-11 | 590.90 |
| 2002-03-12 | 591.59 |
| 2002-03-13 | 596.94 |
| 2002-03-14 | 598.58 |
| 2002-03-15 | 601.96 |
| 2002-03-18 | 599.60 |
| 2002-03-19 | 600.90 |
| 2002-03-20 | 589.67 |
| 2002-03-21 | 591.25 |
| 2002-03-22 | 590.95 |
| 2002-03-25 | 585.21 |
| 2002-03-26 | 584.92 |
| 2002-03-27 | 584.99 |
| 2002-03-28 | 587.58 |
| 2002-03-29 | . |
| 2002-04-01 | 589.38 |
| 2002-04-02 | 585.94 |
| 2002-04-03 | 583.32 |
| 2002-04-04 | 573.50 |
| 2002-04-05 | 569.53 |
| 2002-04-08 | 568.20 |
| 2002-04-09 | 566.96 |
| 2002-04-10 | 576.10 |
| 2002-04-11 | 568.15 |
| 2002-04-12 | 570.09 |
| 2002-04-15 | 571.26 |
| 2002-04-16 | 576.18 |
| 2002-04-17 | 571.82 |
| 2002-04-18 | 579.64 |
| 2002-04-19 | 578.31 |
| 2002-04-22 | 572.67 |
| 2002-04-23 | 568.34 |
| 2002-04-24 | 568.88 |
| 2002-04-25 | 568.52 |
| 2002-04-26 | 564.19 |
| 2002-04-29 | 557.19 |
| 2002-04-30 | 558.78 |
| 2002-05-01 | 565.21 |
| 2002-05-02 | 562.91 |
| 2002-05-03 | 559.51 |
| 2002-05-06 | 552.53 |
| 2002-05-07 | 543.27 |
| 2002-05-08 | 556.93 |
| 2002-05-09 | 551.24 |
| 2002-05-10 | 547.24 |
| 2002-05-13 | 551.65 |
| 2002-05-14 | 556.68 |
| 2002-05-15 | 552.80 |
| 2002-05-16 | 548.87 |
| 2002-05-17 | 558.66 |
| 2002-05-20 | 554.16 |
| 2002-05-21 | 550.18 |
| 2002-05-22 | 552.78 |
| 2002-05-23 | 556.47 |
| 2002-05-24 | 547.23 |
| 2002-05-27 | . |
| 2002-05-28 | 546.82 |
| 2002-05-29 | 547.20 |
| 2002-05-30 | 544.88 |
| 2002-05-31 | 543.70 |
| 2002-06-03 | 532.03 |
| 2002-06-04 | 527.77 |
| 2002-06-05 | 528.34 |
| 2002-06-06 | 517.06 |
| 2002-06-07 | 518.53 |
| 2002-06-10 | 525.71 |
| 2002-06-11 | 509.27 |
| 2002-06-12 | 504.31 |
| 2002-06-13 | 504.35 |
| 2002-06-14 | 505.27 |
| 2002-06-17 | 519.18 |
| 2002-06-18 | 519.44 |
| 2002-06-19 | 515.81 |
| 2002-06-20 | 509.68 |
| 2002-06-21 | 498.21 |
| 2002-06-24 | 496.96 |
| 2002-06-25 | 493.59 |
| 2002-06-26 | 499.57 |
| 2002-06-27 | 509.97 |
| 2002-06-28 | 506.91 |
| 2002-07-01 | 493.01 |
| 2002-07-02 | 479.26 |
| 2002-07-03 | 475.72 |
| 2002-07-04 | . |
| 2002-07-05 | 494.18 |
| 2002-07-08 | 490.97 |
| 2002-07-09 | 476.76 |
| 2002-07-10 | 454.49 |
| 2002-07-11 | 455.45 |
| 2002-07-12 | 461.53 |
| 2002-07-15 | 451.01 |
| 2002-07-16 | 447.69 |
| 2002-07-17 | 456.45 |
| 2002-07-18 | 442.02 |
| 2002-07-19 | 423.91 |
| 2002-07-22 | 412.99 |
| 2002-07-23 | 408.16 |
| 2002-07-24 | 426.85 |
| 2002-07-25 | 439.80 |
| 2002-07-26 | 449.49 |
| 2002-07-29 | 467.93 |
| 2002-07-30 | 473.09 |
| 2002-07-31 | 481.53 |
| 2002-08-01 | 469.19 |
| 2002-08-02 | 470.65 |
| 2002-08-05 | 454.77 |
| 2002-08-06 | 461.69 |
| 2002-08-07 | 473.20 |
| 2002-08-08 | 489.79 |
| 2002-08-09 | 491.81 |
| 2002-08-12 | 491.60 |
| 2002-08-13 | 480.61 |
| 2002-08-14 | 491.54 |
| 2002-08-15 | 494.44 |
| 2002-08-16 | 491.30 |
| 2002-08-19 | 494.28 |
| 2002-08-20 | 487.06 |
| 2002-08-21 | 493.77 |
| 2002-08-22 | 503.70 |
| 2002-08-23 | 494.96 |
| 2002-08-26 | 497.66 |
| 2002-08-27 | 489.55 |
| 2002-08-28 | 481.66 |
| 2002-08-29 | 480.74 |
| 2002-08-30 | 480.24 |
| 2002-09-02 | . |
| 2002-09-03 | 461.95 |
| 2002-09-04 | 472.38 |
| 2002-09-05 | 469.04 |
| 2002-09-06 | 471.74 |
| 2002-09-09 | 475.19 |
| 2002-09-10 | 477.97 |
| 2002-09-11 | 480.45 |
| 2002-09-12 | 471.35 |
| 2002-09-13 | 471.49 |
| 2002-09-16 | 472.00 |
| 2002-09-17 | 465.76 |
| 2002-09-18 | 465.03 |
| 2002-09-19 | 453.05 |
| 2002-09-20 | 455.41 |
| 2002-09-23 | 449.28 |
| 2002-09-24 | 448.43 |
| 2002-09-25 | 460.33 |
| 2002-09-26 | 471.66 |
| 2002-09-27 | 460.51 |
| 2002-09-30 | 457.99 |
| 2002-10-01 | 468.37 |
| 2002-10-02 | 470.44 |
| 2002-10-03 | 470.10 |
| 2002-10-04 | 458.19 |
| 2002-10-07 | 454.98 |
| 2002-10-08 | 461.23 |
| 2002-10-09 | 457.24 |
| 2002-10-10 | 462.44 |
| 2002-10-11 | 469.08 |
| 2002-10-14 | 479.68 |
| 2002-10-15 | 490.99 |
| 2002-10-16 | 487.39 |
| 2002-10-17 | 492.92 |
| 2002-10-18 | 492.02 |
| 2002-10-21 | 491.24 |
| 2002-10-22 | 486.27 |
| 2002-10-23 | 480.76 |
| 2002-10-24 | 476.25 |
| 2002-10-25 | 484.27 |
| 2002-10-28 | 481.46 |
| 2002-10-29 | 475.14 |
| 2002-10-30 | 480.22 |
| 2002-10-31 | 479.43 |
| 2002-11-01 | 480.94 |
| 2002-11-04 | 484.35 |
| 2002-11-05 | 489.02 |
| 2002-11-06 | 496.94 |
| 2002-11-07 | 494.95 |
| 2002-11-08 | 492.31 |
| 2002-11-11 | 486.21 |
| 2002-11-12 | 489.77 |
| 2002-11-13 | 484.94 |
| 2002-11-14 | 490.86 |
| 2002-11-15 | 494.41 |
| 2002-11-18 | 492.99 |
| 2002-11-19 | 492.97 |
| 2002-11-20 | 495.86 |
| 2002-11-21 | 499.58 |
| 2002-11-22 | 497.37 |
| 2002-11-25 | 494.89 |
| 2002-11-26 | 487.30 |
| 2002-11-27 | 494.04 |
| 2002-11-28 | . |
| 2002-11-29 | 491.02 |
| 2002-12-02 | 487.84 |
| 2002-12-03 | 483.60 |
| 2002-12-04 | 486.06 |
| 2002-12-05 | 483.80 |
| 2002-12-06 | 484.94 |
| 2002-12-09 | 482.65 |
| 2002-12-10 | 484.41 |
| 2002-12-11 | 485.15 |
| 2002-12-12 | 481.77 |
| 2002-12-13 | 478.59 |
| 2002-12-16 | 484.18 |
| 2002-12-17 | 480.80 |
| 2002-12-18 | 475.88 |
| 2002-12-19 | 473.04 |
| 2002-12-20 | 476.62 |
| 2002-12-23 | 479.57 |
| 2002-12-24 | 480.78 |
| 2002-12-25 | . |
| 2002-12-26 | 476.14 |
| 2002-12-27 | 468.42 |
| 2002-12-30 | 473.60 |
| 2002-12-31 | 476.46 |
| 2003-01-01 | . |
| 2003-01-02 | 484.78 |
| 2003-01-03 | 490.62 |
| 2003-01-06 | 495.20 |
| 2003-01-07 | 488.59 |
| 2003-01-08 | 484.69 |
| 2003-01-09 | 490.29 |
| 2003-01-10 | 491.41 |
| 2003-01-13 | 491.17 |
| 2003-01-14 | 491.96 |
| 2003-01-15 | 486.67 |
| 2003-01-16 | 486.07 |
| 2003-01-17 | 484.24 |
| 2003-01-20 | . |
| 2003-01-21 | 479.33 |
| 2003-01-22 | 476.47 |
| 2003-01-23 | 478.92 |
| 2003-01-24 | 468.00 |
| 2003-01-27 | 455.52 |
| 2003-01-28 | 462.01 |
| 2003-01-29 | 468.73 |
| 2003-01-30 | 465.18 |
| 2003-01-31 | 470.43 |
| 2003-02-03 | 471.80 |
| 2003-02-04 | 464.44 |
| 2003-02-05 | 462.74 |
| 2003-02-06 | 460.49 |
| 2003-02-07 | 457.69 |
| 2003-02-10 | 459.08 |
| 2003-02-11 | 458.81 |
| 2003-02-12 | 451.44 |
| 2003-02-13 | 448.30 |
| 2003-02-14 | 452.30 |
| 2003-02-17 | . |
| 2003-02-18 | 462.21 |
| 2003-02-19 | 458.69 |
| 2003-02-20 | 456.79 |
| 2003-02-21 | 461.76 |
| 2003-02-24 | 453.73 |
| 2003-02-25 | 453.32 |
| 2003-02-26 | 452.55 |
| 2003-02-27 | 456.80 |
| 2003-02-28 | 459.97 |
| 2003-03-03 | 459.35 |
| 2003-03-04 | 453.76 |
| 2003-03-05 | 457.55 |
| 2003-03-06 | 456.51 |
| 2003-03-07 | 460.48 |
| 2003-03-10 | 452.24 |
| 2003-03-11 | 446.84 |
| 2003-03-12 | 445.65 |
| 2003-03-13 | 452.97 |
| 2003-03-14 | 453.95 |
| 2003-03-17 | 466.29 |
| 2003-03-18 | 469.55 |
| 2003-03-19 | 475.46 |
| 2003-03-20 | 476.67 |
| 2003-03-21 | 487.75 |
| 2003-03-24 | 475.28 |
| 2003-03-25 | 483.44 |
| 2003-03-26 | 479.52 |
| 2003-03-27 | 480.49 |
| 2003-03-28 | 480.94 |
| 2003-03-31 | 474.86 |
| 2003-04-01 | 480.88 |
| 2003-04-02 | 488.69 |
| 2003-04-03 | 487.43 |
| 2003-04-04 | 489.81 |
| 2003-04-07 | 489.21 |
| 2003-04-08 | 488.96 |
| 2003-04-09 | 485.01 |
| 2003-04-10 | 482.74 |
| 2003-04-11 | 479.76 |
| 2003-04-14 | 487.39 |
| 2003-04-15 | 487.65 |
| 2003-04-16 | 477.34 |
| 2003-04-17 | 482.10 |
| 2003-04-18 | . |
| 2003-04-21 | 482.24 |
| 2003-04-22 | 490.40 |
| 2003-04-23 | 497.18 |
| 2003-04-24 | 498.89 |
| 2003-04-25 | 494.00 |
| 2003-04-28 | 498.82 |
| 2003-04-29 | 498.96 |
| 2003-04-30 | 502.79 |
| 2003-05-01 | 506.36 |
| 2003-05-02 | 512.98 |
| 2003-05-05 | 513.71 |
| 2003-05-06 | 516.08 |
| 2003-05-07 | 513.43 |
| 2003-05-08 | 508.67 |
| 2003-05-09 | 513.62 |
| 2003-05-12 | 519.13 |
| 2003-05-13 | 518.82 |
| 2003-05-14 | 520.10 |
| 2003-05-15 | 523.33 |
| 2003-05-16 | 524.46 |
| 2003-05-19 | 512.02 |
| 2003-05-20 | 506.79 |
| 2003-05-21 | 508.10 |
| 2003-05-22 | 515.45 |
| 2003-05-23 | 515.48 |
| 2003-05-26 | . |
| 2003-05-27 | 522.12 |
| 2003-05-28 | 522.25 |
| 2003-05-29 | 519.74 |
| 2003-05-30 | 522.43 |
| 2003-06-02 | 523.14 |
| 2003-06-03 | 525.84 |
| 2003-06-04 | 532.21 |
| 2003-06-05 | 539.41 |
| 2003-06-06 | 541.20 |
| 2003-06-09 | 535.81 |
| 2003-06-10 | 538.28 |
| 2003-06-11 | 546.76 |
| 2003-06-12 | 547.47 |
| 2003-06-13 | 543.45 |
| 2003-06-16 | 557.57 |
| 2003-06-17 | 566.81 |
| 2003-06-18 | 564.75 |
| 2003-06-19 | 553.05 |
| 2003-06-20 | 554.83 |
| 2003-06-23 | 544.67 |
| 2003-06-24 | 544.22 |
| 2003-06-25 | 543.07 |
| 2003-06-26 | 547.87 |
| 2003-06-27 | 541.92 |
| 2003-06-30 | 537.98 |
| 2003-07-01 | 538.94 |
| 2003-07-02 | 544.01 |
| 2003-07-03 | 544.58 |
| 2003-07-04 | . |
| 2003-07-07 | 548.49 |
| 2003-07-08 | 547.00 |
| 2003-07-09 | 545.05 |
| 2003-07-10 | 542.12 |
| 2003-07-11 | 546.07 |
| 2003-07-14 | 548.90 |
| 2003-07-15 | 543.70 |
| 2003-07-16 | 538.58 |
| 2003-07-17 | 535.45 |
| 2003-07-18 | 538.51 |
| 2003-07-21 | 532.58 |
| 2003-07-22 | 532.73 |
| 2003-07-23 | 538.15 |
| 2003-07-24 | 537.04 |
| 2003-07-25 | 540.88 |
| 2003-07-28 | 540.69 |
| 2003-07-29 | 538.59 |
| 2003-07-30 | 539.91 |
| 2003-07-31 | 538.05 |
| 2003-08-01 | 529.74 |
| 2003-08-04 | 529.80 |
| 2003-08-05 | 522.71 |
| 2003-08-06 | 519.90 |
| 2003-08-07 | 527.70 |
| 2003-08-08 | 527.66 |
| 2003-08-11 | 528.76 |
| 2003-08-12 | 530.89 |
| 2003-08-13 | 525.84 |
| 2003-08-14 | 526.69 |
| 2003-08-15 | 528.32 |
| 2003-08-18 | 529.98 |
| 2003-08-19 | 527.38 |
| 2003-08-20 | 525.94 |
| 2003-08-21 | 523.82 |
| 2003-08-22 | 517.79 |
| 2003-08-25 | 518.99 |
| 2003-08-26 | 519.54 |
| 2003-08-27 | 520.35 |
| 2003-08-28 | 521.81 |
| 2003-08-29 | 523.20 |
| 2003-09-01 | . |
| 2003-09-02 | 530.37 |
| 2003-09-03 | 530.96 |
| 2003-09-04 | 533.67 |
| 2003-09-05 | 535.27 |
| 2003-09-08 | 544.57 |
| 2003-09-09 | 545.49 |
| 2003-09-10 | 546.62 |
| 2003-09-11 | 547.51 |
| 2003-09-12 | 548.86 |
| 2003-09-15 | 547.80 |
| 2003-09-16 | 550.79 |
| 2003-09-17 | 551.59 |
| 2003-09-18 | 554.98 |
| 2003-09-19 | 551.33 |
| 2003-09-22 | 545.83 |
| 2003-09-23 | 548.74 |
| 2003-09-24 | 540.39 |
| 2003-09-25 | 536.10 |
| 2003-09-26 | 531.49 |
| 2003-09-29 | 534.77 |
| 2003-09-30 | 533.25 |
| 2003-10-01 | 541.38 |
| 2003-10-02 | 545.10 |
| 2003-10-03 | 544.77 |
| 2003-10-06 | 542.69 |
| 2003-10-07 | 542.93 |
| 2003-10-08 | 540.42 |
| 2003-10-09 | 544.01 |
| 2003-10-10 | 542.85 |
| 2003-10-13 | 544.56 |
| 2003-10-14 | 546.21 |
| 2003-10-15 | 542.24 |
| 2003-10-16 | 544.96 |
| 2003-10-17 | 539.79 |
| 2003-10-20 | 541.87 |
| 2003-10-21 | 546.84 |
| 2003-10-22 | 534.01 |
| 2003-10-23 | 537.50 |
| 2003-10-24 | 539.23 |
| 2003-10-27 | 539.63 |
| 2003-10-28 | 543.65 |
| 2003-10-29 | 541.78 |
| 2003-10-30 | 539.00 |
| 2003-10-31 | 540.95 |
| 2003-11-03 | 540.02 |
| 2003-11-04 | 536.17 |
| 2003-11-05 | 536.81 |
| 2003-11-06 | 538.47 |
| 2003-11-07 | 537.51 |
| 2003-11-10 | 532.56 |
| 2003-11-11 | 533.49 |
| 2003-11-12 | 542.19 |
| 2003-11-13 | 554.45 |
| 2003-11-14 | 561.14 |
| 2003-11-17 | 558.24 |
| 2003-11-18 | 557.97 |
| 2003-11-19 | 559.18 |
| 2003-11-20 | 554.33 |
| 2003-11-21 | 551.03 |
| 2003-11-24 | 558.22 |
| 2003-11-25 | 555.97 |
| 2003-11-26 | 556.51 |
| 2003-11-27 | . |
| 2003-11-28 | 556.06 |
| 2003-12-01 | 564.21 |
| 2003-12-02 | 565.47 |
| 2003-12-03 | 565.79 |
| 2003-12-04 | 564.86 |
| 2003-12-05 | 562.80 |
| 2003-12-08 | 566.04 |
| 2003-12-09 | 564.35 |
| 2003-12-10 | 561.20 |
| 2003-12-11 | 566.37 |
| 2003-12-12 | 567.46 |
| 2003-12-15 | 567.02 |
| 2003-12-16 | 568.49 |
| 2003-12-17 | 570.01 |
| 2003-12-18 | 574.89 |
| 2003-12-19 | 574.18 |
| 2003-12-22 | 574.02 |
| 2003-12-23 | 576.55 |
| 2003-12-24 | 578.08 |
| 2003-12-25 | . |
| 2003-12-26 | 578.36 |
| 2003-12-29 | 584.16 |
| 2003-12-30 | 586.09 |
| 2003-12-31 | 587.57 |
| 2004-01-01 | . |
| 2004-01-02 | 590.91 |
| 2004-01-05 | 593.82 |
| 2004-01-06 | 593.94 |
| 2004-01-07 | 595.87 |
| 2004-01-08 | 593.73 |
| 2004-01-09 | 591.35 |
| 2004-01-12 | 590.68 |
| 2004-01-13 | 589.09 |
| 2004-01-14 | 591.84 |
| 2004-01-15 | 590.13 |
| 2004-01-16 | 592.36 |
| 2004-01-19 | . |
| 2004-01-20 | 594.69 |
| 2004-01-21 | 601.91 |
| 2004-01-22 | 604.06 |
| 2004-01-23 | 601.56 |
| 2004-01-26 | 606.84 |
| 2004-01-27 | 602.86 |
| 2004-01-28 | 599.33 |
| 2004-01-29 | 602.22 |
| 2004-01-30 | 599.08 |
| 2004-02-02 | 605.47 |
| 2004-02-03 | 608.85 |
| 2004-02-04 | 610.08 |
| 2004-02-05 | 609.47 |
| 2004-02-06 | 614.47 |
| 2004-02-09 | 612.00 |
| 2004-02-10 | 615.02 |
| 2004-02-11 | 617.12 |
| 2004-02-12 | 614.68 |
| 2004-02-13 | 612.21 |
| 2004-02-16 | . |
| 2004-02-17 | 614.29 |
| 2004-02-18 | 612.11 |
| 2004-02-19 | 609.14 |
| 2004-02-20 | 605.21 |
| 2004-02-23 | 603.59 |
| 2004-02-24 | 605.07 |
| 2004-02-25 | 605.77 |
| 2004-02-26 | 605.78 |
| 2004-02-27 | 605.32 |
| 2004-03-01 | 610.26 |
| 2004-03-02 | 606.30 |
| 2004-03-03 | 606.66 |
| 2004-03-04 | 610.78 |
| 2004-03-05 | 614.51 |
| 2004-03-08 | 612.35 |
| 2004-03-09 | 608.69 |
| 2004-03-10 | 599.11 |
| 2004-03-11 | 587.43 |
| 2004-03-12 | 590.54 |
| 2004-03-15 | 584.07 |
| 2004-03-16 | 587.23 |
| 2004-03-17 | 588.04 |
| 2004-03-18 | 587.76 |
| 2004-03-19 | 583.29 |
| 2004-03-22 | 575.09 |
| 2004-03-23 | 575.48 |
| 2004-03-24 | 573.12 |
| 2004-03-25 | 577.86 |
| 2004-03-26 | 576.92 |
| 2004-03-29 | 584.41 |
| 2004-03-30 | 584.85 |
| 2004-03-31 | 587.31 |
| 2004-04-01 | 593.67 |
| 2004-04-02 | 597.90 |
| 2004-04-05 | 602.40 |
| 2004-04-06 | 601.14 |
| 2004-04-07 | 602.35 |
| 2004-04-08 | 600.26 |
| 2004-04-09 | . |
| 2004-04-12 | 602.26 |
| 2004-04-13 | 595.22 |
| 2004-04-14 | 597.13 |
| 2004-04-15 | 607.16 |
| 2004-04-16 | 612.24 |
| 2004-04-19 | 614.11 |
| 2004-04-20 | 605.78 |
| 2004-04-21 | 610.17 |
| 2004-04-22 | 613.72 |
| 2004-04-23 | 612.62 |
| 2004-04-26 | 616.05 |
| 2004-04-27 | 616.02 |
| 2004-04-28 | 607.24 |
| 2004-04-29 | 606.04 |
| 2004-04-30 | 604.83 |
| 2004-05-03 | 609.86 |
| 2004-05-04 | 611.68 |
| 2004-05-05 | 616.54 |
| 2004-05-06 | 612.92 |
| 2004-05-07 | 607.37 |
| 2004-05-10 | 595.79 |
| 2004-05-11 | 597.88 |
| 2004-05-12 | 599.98 |
| 2004-05-13 | 598.97 |
| 2004-05-14 | 599.61 |
| 2004-05-17 | 596.61 |
| 2004-05-18 | 598.53 |
| 2004-05-19 | 597.66 |
| 2004-05-20 | 592.60 |
| 2004-05-21 | 594.06 |
| 2004-05-24 | 591.41 |
| 2004-05-25 | 598.02 |
| 2004-05-26 | 601.47 |
| 2004-05-27 | 608.32 |
| 2004-05-28 | 605.82 |
| 2004-05-31 | . |
| 2004-06-01 | 608.89 |
| 2004-06-02 | 611.13 |
| 2004-06-03 | 608.85 |
| 2004-06-04 | 611.06 |
| 2004-06-07 | 616.20 |
| 2004-06-08 | 616.38 |
| 2004-06-09 | 608.22 |
| 2004-06-10 | 606.91 |
| 2004-06-11 | . |
| 2004-06-14 | 602.02 |
| 2004-06-15 | 603.80 |
| 2004-06-16 | 606.69 |
| 2004-06-17 | 606.87 |
| 2004-06-18 | 608.61 |
| 2004-06-21 | 605.59 |
| 2004-06-22 | 602.83 |
| 2004-06-23 | 606.61 |
| 2004-06-24 | 607.86 |
| 2004-06-25 | 601.77 |
| 2004-06-28 | 601.23 |
| 2004-06-29 | 602.01 |
| 2004-06-30 | 602.90 |
| 2004-07-01 | 599.77 |
| 2004-07-02 | 601.25 |
| 2004-07-05 | . |
| 2004-07-06 | 594.71 |
| 2004-07-07 | 594.46 |
| 2004-07-08 | 593.75 |
| 2004-07-09 | 591.96 |
| 2004-07-12 | 590.29 |
| 2004-07-13 | 591.61 |
| 2004-07-14 | 593.44 |
| 2004-07-15 | 587.86 |
| 2004-07-16 | 583.88 |
| 2004-07-19 | 579.90 |
| 2004-07-20 | 584.28 |
| 2004-07-21 | 577.83 |
| 2004-07-22 | 578.36 |
| 2004-07-23 | 573.41 |
| 2004-07-26 | 568.16 |
| 2004-07-27 | 571.85 |
| 2004-07-28 | 570.03 |
| 2004-07-29 | 573.78 |
| 2004-07-30 | 576.92 |
| 2004-08-02 | 576.78 |
| 2004-08-03 | 575.68 |
| 2004-08-04 | 573.90 |
| 2004-08-05 | 565.57 |
| 2004-08-06 | 558.71 |
| 2004-08-09 | 556.03 |
| 2004-08-10 | 562.65 |
| 2004-08-11 | 568.10 |
| 2004-08-12 | 566.35 |
| 2004-08-13 | 563.42 |
| 2004-08-16 | 569.60 |
| 2004-08-17 | 569.97 |
| 2004-08-18 | 576.41 |
| 2004-08-19 | 576.12 |
| 2004-08-20 | 579.28 |
| 2004-08-23 | 577.77 |
| 2004-08-24 | 577.35 |
| 2004-08-25 | 582.18 |
| 2004-08-26 | 583.35 |
| 2004-08-27 | 587.49 |
| 2004-08-30 | 581.77 |
| 2004-08-31 | 585.02 |
| 2004-09-01 | 587.80 |
| 2004-09-02 | 591.84 |
| 2004-09-03 | 590.79 |
| 2004-09-06 | . |
| 2004-09-07 | 593.43 |
| 2004-09-08 | 593.42 |
| 2004-09-09 | 591.29 |
| 2004-09-10 | 592.04 |
| 2004-09-13 | 593.97 |
| 2004-09-14 | 597.09 |
| 2004-09-15 | 593.77 |
| 2004-09-16 | 594.01 |
| 2004-09-17 | 595.73 |
| 2004-09-20 | 592.62 |
| 2004-09-21 | 596.82 |
| 2004-09-22 | 590.13 |
| 2004-09-23 | 587.20 |
| 2004-09-24 | 587.48 |
| 2004-09-27 | 584.38 |
| 2004-09-28 | 588.90 |
| 2004-09-29 | 591.49 |
| 2004-09-30 | 584.21 |
| 2004-10-01 | 590.01 |
| 2004-10-04 | 592.26 |
| 2004-10-05 | 590.16 |
| 2004-10-06 | 587.92 |
| 2004-10-07 | 574.53 |
| 2004-10-08 | 572.14 |
| 2004-10-11 | 573.43 |
| 2004-10-12 | 571.28 |
| 2004-10-13 | 567.76 |
| 2004-10-14 | 564.34 |
| 2004-10-15 | 565.84 |
| 2004-10-18 | 570.38 |
| 2004-10-19 | 566.06 |
| 2004-10-20 | 566.62 |
| 2004-10-21 | 564.15 |
| 2004-10-22 | 559.91 |
| 2004-10-25 | 555.87 |
| 2004-10-26 | 562.66 |
| 2004-10-27 | 575.91 |
| 2004-10-28 | 576.74 |
| 2004-10-29 | 575.76 |
| 2004-11-01 | 573.62 |
| 2004-11-02 | 571.36 |
| 2004-11-03 | 586.61 |
| 2004-11-04 | 588.89 |
| 2004-11-05 | 593.41 |
| 2004-11-08 | 591.77 |
| 2004-11-09 | 590.75 |
| 2004-11-10 | 591.41 |
| 2004-11-11 | 594.13 |
| 2004-11-12 | 596.41 |
| 2004-11-15 | 598.00 |
| 2004-11-16 | 595.25 |
| 2004-11-17 | 597.36 |
| 2004-11-18 | 594.78 |
| 2004-11-19 | 585.94 |
| 2004-11-22 | 584.22 |
| 2004-11-23 | 583.33 |
| 2004-11-24 | 584.55 |
| 2004-11-25 | . |
| 2004-11-26 | 588.22 |
| 2004-11-29 | 589.22 |
| 2004-11-30 | 587.35 |
| 2004-12-01 | 595.74 |
| 2004-12-02 | 601.30 |
| 2004-12-03 | 600.76 |
| 2004-12-06 | 598.18 |
| 2004-12-07 | 594.79 |
| 2004-12-08 | 599.00 |
| 2004-12-09 | 601.11 |
| 2004-12-10 | 599.52 |
| 2004-12-13 | 604.76 |
| 2004-12-14 | 608.07 |
| 2004-12-15 | 610.52 |
| 2004-12-16 | 616.06 |
| 2004-12-17 | 607.20 |
| 2004-12-20 | 605.73 |
| 2004-12-21 | 607.81 |
| 2004-12-22 | 612.31 |
| 2004-12-23 | 615.22 |
| 2004-12-24 | . |
| 2004-12-27 | 616.71 |
| 2004-12-28 | 621.82 |
| 2004-12-29 | 622.69 |
| 2004-12-30 | 623.62 |
| 2004-12-31 | 621.84 |
| 2005-01-03 | 616.11 |
| 2005-01-04 | 609.98 |
| 2005-01-05 | 607.35 |
| 2005-01-06 | 609.28 |
| 2005-01-07 | 608.70 |
| 2005-01-10 | 612.99 |
| 2005-01-11 | 608.90 |
| 2005-01-12 | 610.83 |
| 2005-01-13 | 604.16 |
| 2005-01-14 | 605.54 |
| 2005-01-17 | . |
| 2005-01-18 | 608.25 |
| 2005-01-19 | 605.58 |
| 2005-01-20 | 601.81 |
| 2005-01-21 | 598.38 |
| 2005-01-24 | 595.00 |
| 2005-01-25 | 597.07 |
| 2005-01-26 | 602.33 |
| 2005-01-27 | 602.55 |
#2005-01-28| 597.36
#2005-01-31| 599.29
#2005-02-01| 602.93
#2005-02-02| 604.54
#2005-02-03| 602.64
#2005-02-04| 608.33
#2005-02-07| 608.22
#2005-02-08| 607.48
#2005-02-09| 603.06
#2005-02-10| 604.99
#2005-02-11| 609.81
#2005-02-14| 612.08
#2005-02-15| 612.64
#2005-02-16| 610.91
#2005-02-17| 610.14
#2005-02-18| 616.75
#2005-02-21| .
#2005-02-22| 616.53
#2005-02-23| 616.74
#2005-02-24| 619.30
#2005-02-25| 624.71
#2005-02-28| 617.32
#2005-03-01| 622.06
#2005-03-02| 622.61
#2005-03-03| 623.22
#2005-03-04| 626.86
#2005-03-07| 626.40
#2005-03-08| 624.11
#2005-03-09| 620.37
#2005-03-10| 621.41
#2005-03-11| 618.51
#2005-03-14| 621.90
#2005-03-15| 619.25
#2005-03-16| 616.14
#2005-03-17| 615.24
#2005-03-18| 613.25
#2005-03-21| 611.88
#2005-03-22| 612.12
#2005-03-23| 613.49
#2005-03-24| 614.67
#2005-03-25| .
#2005-03-28| 613.24
#2005-03-29| 610.64
#2005-03-30| 617.23
#2005-03-31| 613.91
#2005-04-01| 610.79
#2005-04-04| 609.21
#2005-04-05| 620.27
#2005-04-06| 623.74
#2005-04-07| 628.31
#2005-04-08| 624.50
#2005-04-11| 625.08
#2005-04-12| 626.19
#2005-04-13| 628.80
#2005-04-14| 627.90
#2005-04-15| 635.03
#2005-04-18| 629.72
#2005-04-19| 633.65
#2005-04-20| 628.56
#2005-04-21| 633.54
#2005-04-22| 632.62
#2005-04-25| 632.89
#2005-04-26| 631.42
#2005-04-27| 634.55
#2005-04-28| 632.71
#2005-04-29| 638.99
#2005-05-02| 639.31
#2005-05-03| 643.34
#2005-05-04| 650.44
#2005-05-05| 649.33
#2005-05-06| 648.41
#2005-05-09| 650.08
#2005-05-10| 647.43
#2005-05-11| 648.09
#2005-05-12| 646.10
#2005-05-13| 642.21
#2005-05-16| 646.19
#2005-05-17| 646.98
#2005-05-18| 648.92
#2005-05-19| 649.48
#2005-05-20| 647.80
#2005-05-23| 650.72
#2005-05-24| 653.06
#2005-05-25| 651.06
#2005-05-26| 653.40
#2005-05-27| 652.94
#2005-05-30| .
#2005-05-31| 648.87
#2005-06-01| 652.55
#2005-06-02| 653.16
#2005-06-03| 650.00
#2005-06-06| 649.92
#2005-06-07| 651.21
#2005-06-08| 648.57
#2005-06-09| 649.34
#2005-06-10| 646.39
#2005-06-13| 647.37
#2005-06-14| 650.44
#2005-06-15| 649.14
#2005-06-16| 650.38
#2005-06-17| 655.26
#2005-06-20| 654.70
#2005-06-21| 655.01
#2005-06-22| 653.38
#2005-06-23| 648.38
#2005-06-24| 645.76
#2005-06-27| 643.50
#2005-06-28| 648.95
#2005-06-29| 648.86
#2005-06-30| 645.79
#2005-07-01| 644.26
#2005-07-04| .
#2005-07-05| 646.53
#2005-07-06| 644.67
#2005-07-07| 644.05
#2005-07-08| 650.87
#2005-07-11| 655.02
#2005-07-12| 655.71
#2005-07-13| 652.91
#2005-07-14| 656.65
#2005-07-15| 658.52
#2005-07-18| 655.58
#2005-07-19| 654.30
#2005-07-20| 660.98
#2005-07-21| 658.26
#2005-07-22| 656.86
#2005-07-25| 654.43
#2005-07-26| 655.42
#2005-07-27| 660.10
#2005-07-28| 666.79
#2005-07-29| 666.13
#2005-08-01| 670.39
#2005-08-02| 674.28
#2005-08-03| 676.15
#2005-08-04| 671.41
#2005-08-05| 665.69
#2005-08-08| 664.29
#2005-08-09| 668.89
#2005-08-10| 669.80
#2005-08-11| 674.06
#2005-08-12| 670.92
#2005-08-15| 670.76
#2005-08-16| 667.16
#2005-08-17| 667.96
#2005-08-18| 667.23
#2005-08-19| 665.69
#2005-08-22| 666.41
#2005-08-23| 662.41
#2005-08-24| 660.48
#2005-08-25| 661.49
#2005-08-26| 658.58
#2005-08-29| 662.24
#2005-08-30| 661.57
#2005-08-31| 669.76
#2005-09-01| 674.22
#2005-09-02| 675.55
#2005-09-05| .
#2005-09-06| 683.61
#2005-09-07| 686.67
#2005-09-08| 684.23
#2005-09-09| 688.39
#2005-09-12| 685.60
#2005-09-13| 677.97
#2005-09-14| 677.51
#2005-09-15| 676.07
#2005-09-16| 679.16
#2005-09-19| 675.31
#2005-09-20| 673.78
#2005-09-21| 670.19
#2005-09-22| 670.32
#2005-09-23| 670.74
#2005-09-26| 671.11
#2005-09-27| 667.21
#2005-09-28| 667.96
#2005-09-29| 669.45
#2005-09-30| 672.67
#2005-10-03| 673.71
#2005-10-04| 676.71
#2005-10-05| 669.21
#2005-10-06| 665.31
#2005-10-07| 663.71
#2005-10-10| 662.24
#2005-10-11| 658.11
#2005-10-12| 656.32
#2005-10-13| 656.55
#2005-10-14| 662.83
#2005-10-17| 661.22
#2005-10-18| 660.63
#2005-10-19| 665.91
#2005-10-20| 656.25
#2005-10-21| 653.27
#2005-10-24| 658.53
#2005-10-25| 657.40
#2005-10-26| 652.82
#2005-10-27| 648.85
#2005-10-28| 654.50
#2005-10-31| 659.79
#2005-11-01| 658.74
#2005-11-02| 661.53
#2005-11-03| 665.98
#2005-11-04| 666.24
#2005-11-07| 668.76
#2005-11-08| 667.88
#2005-11-09| 667.29
#2005-11-10| 673.30
#2005-11-11| 675.91
#2005-11-14| 670.70
#2005-11-15| 671.93
#2005-11-16| 669.06
#2005-11-17| 673.73
#2005-11-18| 675.83
#2005-11-21| 677.13
#2005-11-22| 675.73
#2005-11-23| 678.06
#2005-11-24| .
#2005-11-25| 676.68
#2005-11-28| 670.41
#2005-11-29| 670.40
#2005-11-30| 668.45
#2005-12-01| 675.15
#2005-12-02| 678.79
#2005-12-05| 679.58
#2005-12-06| 678.29
#2005-12-07| 676.38
#2005-12-08| 679.74
#2005-12-09| 680.01
#2005-12-12| 681.04
#2005-12-13| 686.08
#2005-12-14| 687.15
#2005-12-15| 685.53
#2005-12-16| 687.19
#2005-12-19| 691.22
#2005-12-20| 689.65
#2005-12-21| 691.60
#2005-12-22| 694.70
#2005-12-23| 694.93
#2005-12-26| .
#2005-12-27| 690.62
#2005-12-28| 691.96
#2005-12-29| 690.84
#2005-12-30| 685.97
#2006-01-02| .
#2006-01-03| 695.09
#2006-01-04| 704.25
#2006-01-05| 704.83
#2006-01-06| 709.27
#2006-01-09| 712.21
#2006-01-10| 708.89
#2006-01-11| 708.29
#2006-01-12| 706.65
#2006-01-13| 706.82
#2006-01-16| .
#2006-01-17| 703.59
#2006-01-18| 703.48
#2006-01-19| 705.67
#2006-01-20| 696.37
#2006-01-23| 696.62
#2006-01-24| 695.76
#2006-01-25| 694.83
#2006-01-26| 697.95
#2006-01-27| 704.21
#2006-01-30| 699.64
#2006-01-31| 702.68
#2006-02-01| 704.94
#2006-02-02| 699.04
#2006-02-03| 697.24
#2006-02-06| 692.48
#2006-02-07| 690.31
#2006-02-08| 694.62
#2006-02-09| 696.90
#2006-02-10| 693.94
#2006-02-13| 692.95
#2006-02-14| 697.15
#2006-02-15| 700.34
#2006-02-16| 703.60
#2006-02-17| 702.69
#2006-02-20| .
#2006-02-21| 699.25
#2006-02-22| 703.67
#2006-02-23| 703.55
#2006-02-24| 703.13
#2006-02-27| 708.85
#2006-02-28| 701.01
#2006-03-01| 704.07
#2006-03-02| 703.00
#2006-03-03| 701.91
#2006-03-06| 699.24
#2006-03-07| 697.18
#2006-03-08| 703.53
#2006-03-09| 702.88
#2006-03-10| 705.60
#2006-03-13| 708.75
#2006-03-14| 712.60
#2006-03-15| 713.99
#2006-03-16| 714.80
#2006-03-17| 718.86
#2006-03-20| 719.75
#2006-03-21| 713.51
#2006-03-22| 720.89
#2006-03-23| 715.16
#2006-03-24| 716.00
#2006-03-27| 711.60
#2006-03-28| 707.37
#2006-03-29| 707.78
#2006-03-30| 709.90
#2006-03-31| 706.41
#2006-04-03| 706.51
#2006-04-04| 707.70
#2006-04-05| 706.70
#2006-04-06| 702.47
#2006-04-07| 695.05
#2006-04-10| 694.15
#2006-04-11| 688.72
#2006-04-12| 690.29
#2006-04-13| 691.66
#2006-04-14| .
#2006-04-17| 692.41
#2006-04-18| 695.61
#2006-04-19| 696.53
#2006-04-20| 699.85
#2006-04-21| 700.97
#2006-04-24| 698.70
#2006-04-25| 695.02
#2006-04-26| 695.23
#2006-04-27| 697.62
#2006-04-28| 704.13
#2006-05-01| 702.97
#2006-05-02| 702.90
#2006-05-03| 696.76
#2006-05-04| 700.00
#2006-05-05| 706.22
#2006-05-08| 706.31
#2006-05-09| 706.18
#2006-05-10| 703.72
#2006-05-11| 700.52
#2006-05-12| 697.98
#2006-05-15| 700.46
#2006-05-16| 705.42
#2006-05-17| 695.77
#2006-05-18| 691.16
#2006-05-19| 687.83
#2006-05-22| 682.35
#2006-05-23| 683.21
#2006-05-24| 680.00
#2006-05-25| 686.72
#2006-05-26| 692.82
#2006-05-29| .
#2006-05-30| 686.17
#2006-05-31| 689.26
#2006-06-01| 695.41
#2006-06-02| 700.85
#2006-06-05| 693.00
#2006-06-06| 687.06
#2006-06-07| 690.40
#2006-06-08| 683.92
#2006-06-09| 683.61
#2006-06-12| 676.42
#2006-06-13| 670.28
#2006-06-14| 672.53
#2006-06-15| 680.33
#2006-06-16| 678.50
#2006-06-19| 674.27
#2006-06-20| 674.72
#2006-06-21| 678.45
#2006-06-22| 676.56
#2006-06-23| 676.26
#2006-06-26| 676.25
#2006-06-27| 669.23
#2006-06-28| 669.24
#2006-06-29| 682.84
#2006-06-30| 692.85
#2006-07-03| 695.79
#2006-07-04| .
#2006-07-05| 690.61
#2006-07-06| 696.38
#2006-07-07| 697.49
#2006-07-10| 698.67
#2006-07-11| 699.50
#2006-07-12| 694.87
#2006-07-13| 688.09
#2006-07-14| 680.13
#2006-07-17| 678.67
#2006-07-18| 678.68
#2006-07-19| 692.18
#2006-07-20| 694.69
#2006-07-21| 695.13
#2006-07-24| 706.94
#2006-07-25| 713.03
#2006-07-26| 714.18
#2006-07-27| 711.76
#2006-07-28| 715.75
#2006-07-31| 714.07
#2006-08-01| 711.92
#2006-08-02| 715.54
#2006-08-03| 711.05
#2006-08-04| 714.16
#2006-08-07| 708.34
#2006-08-08| 708.57
#2006-08-09| 711.20
#2006-08-10| 707.90
#2006-08-11| 705.11
#2006-08-14| 707.64
#2006-08-15| 715.60
#2006-08-16| 720.88
#2006-08-17| 721.74
#2006-08-18| 721.49
#2006-08-21| 720.94
#2006-08-22| 720.74
#2006-08-23| 719.69
#2006-08-24| 723.85
#2006-08-25| 721.99
#2006-08-28| 726.63
#2006-08-29| 730.77
#2006-08-30| 734.04
#2006-08-31| 733.44
#2006-09-01| 736.04
#2006-09-04| .
#2006-09-05| 733.72
#2006-09-06| 727.24
#2006-09-07| 721.61
#2006-09-08| 723.82
#2006-09-11| 723.25
#2006-09-12| 732.23
#2006-09-13| 731.77
#2006-09-14| 731.30
#2006-09-15| 730.33
#2006-09-18| 731.10
#2006-09-19| 729.95
#2006-09-20| 734.36
#2006-09-21| 731.98
#2006-09-22| 728.07
#2006-09-25| 729.66
#2006-09-26| 731.25
#2006-09-27| 735.22
#2006-09-28| 734.04
#2006-09-29| 734.19
#2006-10-02| 733.60
#2006-10-03| 735.31
#2006-10-04| 738.51
#2006-10-05| 741.00
#2006-10-06| 737.32
#2006-10-09| 738.33
#2006-10-10| 736.51
#2006-10-11| 736.49
#2006-10-12| 739.62
#2006-10-13| 737.23
#2006-10-16| 739.51
#2006-10-17| 740.61
#2006-10-18| 746.61
#2006-10-19| 749.81
#2006-10-20| 753.13
#2006-10-23| 754.05
#2006-10-24| 751.47
#2006-10-25| 751.66
#2006-10-26| 751.51
#2006-10-27| 747.96
#2006-10-30| 744.30
#2006-10-31| 742.80
#2006-11-01| 740.03
#2006-11-02| 742.51
#2006-11-03| 739.51
#2006-11-06| 747.02
#2006-11-07| 752.45
#2006-11-08| 743.51
#2006-11-09| 729.84
#2006-11-10| 730.24
#2006-11-13| 730.18
#2006-11-14| 733.08
#2006-11-15| 736.16
#2006-11-16| 738.80
#2006-11-17| 741.13
#2006-11-20| 739.74
#2006-11-21| 739.00
#2006-11-22| 742.32
#2006-11-23| .
#2006-11-24| 740.68
#2006-11-27| 735.42
#2006-11-28| 736.03
#2006-11-29| 744.21
#2006-11-30| 745.56
#2006-12-01| 745.86
#2006-12-04| 744.82
#2006-12-05| 746.39
#2006-12-06| 748.23
#2006-12-07| 748.37
#2006-12-08| 749.77
#2006-12-11| 748.50
#2006-12-12| 749.95
#2006-12-13| 748.68
#2006-12-14| 751.46
#2006-12-15| 751.46
#2006-12-18| 752.02
#2006-12-19| 752.84
#2006-12-20| 753.21
#2006-12-21| 752.44
#2006-12-22| 749.55
#2006-12-25| .
#2006-12-26| 749.99
#2006-12-27| 754.20
#2006-12-28| 754.30
#2006-12-29| 752.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 756.38
#2007-01-04| 761.78
#2007-01-05| 757.10
#2007-01-08| 755.96
#2007-01-09| 755.58
#2007-01-10| 754.09
#2007-01-11| 762.27
#2007-01-12| 767.11
#2007-01-15| .
#2007-01-16| 770.56
#2007-01-17| 773.96
#2007-01-18| 774.99
#2007-01-19| 777.01
#2007-01-22| 772.26
#2007-01-23| 770.58
#2007-01-24| 774.35
#2007-01-25| 769.55
#2007-01-26| 763.94
#2007-01-29| 764.20
#2007-01-30| 767.64
#2007-01-31| 769.07
#2007-02-01| 777.13
#2007-02-02| 777.81
#2007-02-05| 776.79
#2007-02-06| 778.35
#2007-02-07| 778.62
#2007-02-08| 777.52
#2007-02-09| 774.36
#2007-02-12| 773.03
#2007-02-13| 776.00
#2007-02-14| 782.38
#2007-02-15| 785.30
#2007-02-16| 784.54
#2007-02-19| .
#2007-02-20| 784.50
#2007-02-21| 780.03
#2007-02-22| 776.85
#2007-02-23| 777.02
#2007-02-26| 777.51
#2007-02-27| 760.77
#2007-02-28| 759.32
#2007-03-01| 754.67
#2007-03-02| 749.43
#2007-03-05| 742.44
#2007-03-06| 751.30
#2007-03-07| 751.78
#2007-03-08| 755.84
#2007-03-09| 755.52
#2007-03-12| 757.59
#2007-03-13| 748.78
#2007-03-14| 745.85
#2007-03-15| 749.20
#2007-03-16| 748.45
#2007-03-19| 755.41
#2007-03-20| 760.02
#2007-03-21| 766.28
#2007-03-22| 770.07
#2007-03-23| 767.03
#2007-03-26| 767.13
#2007-03-27| 762.35
#2007-03-28| 758.67
#2007-03-29| 760.50
#2007-03-30| 761.89
#2007-04-02| 763.20
#2007-04-03| 770.10
#2007-04-04| 774.14
#2007-04-05| 779.13
#2007-04-06| .
#2007-04-09| 777.86
#2007-04-10| 780.45
#2007-04-11| 778.45
#2007-04-12| 783.70
#2007-04-13| 792.87
#2007-04-16| 800.98
#2007-04-17| 803.06
#2007-04-18| 803.10
#2007-04-19| 804.97
#2007-04-20| 809.48
#2007-04-23| 807.72
#2007-04-24| 807.18
#2007-04-25| 810.08
#2007-04-26| 811.06
#2007-04-27| 808.44
#2007-04-30| 804.57
#2007-05-01| 805.18
#2007-05-02| 809.86
#2007-05-03| 809.14
#2007-05-04| 814.32
#2007-05-07| 816.12
#2007-05-08| 811.95
#2007-05-09| 812.89
#2007-05-10| 800.51
#2007-05-11| 803.88
#2007-05-14| 803.89
#2007-05-15| 803.71
#2007-05-16| 807.68
#2007-05-17| 804.28
#2007-05-18| 808.54
#2007-05-21| 807.14
#2007-05-22| 807.64
#2007-05-23| 808.76
#2007-05-24| 804.26
#2007-05-25| 805.41
#2007-05-28| .
#2007-05-29| 805.85
#2007-05-30| 805.10
#2007-05-31| 807.07
#2007-06-01| 808.00
#2007-06-04| 807.95
#2007-06-05| 804.96
#2007-06-06| 797.59
#2007-06-07| 786.93
#2007-06-08| 787.76
#2007-06-11| 789.70
#2007-06-12| 784.11
#2007-06-13| 787.45
#2007-06-14| 788.07
#2007-06-15| 794.95
#2007-06-18| 791.74
#2007-06-19| 792.03
#2007-06-20| 785.06
#2007-06-21| 783.81
#2007-06-22| 775.64
#2007-06-25| 774.80
#2007-06-26| 777.63
#2007-06-27| 782.48
#2007-06-28| 784.41
#2007-06-29| 784.34
#2007-07-02| 791.41
#2007-07-03| 792.82
#2007-07-04| .
#2007-07-05| 792.61
#2007-07-06| 793.23
#2007-07-09| 792.54
#2007-07-10| 787.46
#2007-07-11| 790.72
#2007-07-12| 799.92
#2007-07-13| 799.97
#2007-07-16| 801.05
#2007-07-17| 798.21
#2007-07-18| 793.99
#2007-07-19| 796.13
#2007-07-20| 792.27
#2007-07-23| 795.01
#2007-07-24| 787.14
#2007-07-25| 787.35
#2007-07-26| 774.05
#2007-07-27| 761.52
#2007-07-30| 763.70
#2007-07-31| 763.14
#2007-08-01| 764.18
#2007-08-02| 770.42
#2007-08-03| 762.80
#2007-08-06| 773.82
#2007-08-07| 777.15
#2007-08-08| 786.43
#2007-08-09| 772.51
#2007-08-10| 764.39
#2007-08-13| 766.10
#2007-08-14| 758.82
#2007-08-15| 753.30
#2007-08-16| 745.28
#2007-08-17| 753.47
#2007-08-20| 756.09
#2007-08-21| 757.27
#2007-08-22| 763.25
#2007-08-23| 766.18
#2007-08-24| 771.56
#2007-08-27| 770.13
#2007-08-28| 761.35
#2007-08-29| 766.85
#2007-08-30| 767.17
#2007-08-31| 774.05
#2007-09-03| .
#2007-09-04| 780.52
#2007-09-05| 776.65
#2007-09-06| 781.81
#2007-09-07| 775.78
#2007-09-10| 773.98
#2007-09-11| 782.33
#2007-09-12| 785.82
#2007-09-13| 788.33
#2007-09-14| 785.14
#2007-09-17| 779.23
#2007-09-18| 788.38
#2007-09-19| 797.65
#2007-09-20| 796.98
#2007-09-21| 799.49
#2007-09-24| 798.39
#2007-09-25| 798.21
#2007-09-26| 800.75
#2007-09-27| 802.19
#2007-09-28| 800.76
#2007-10-01| 808.75
#2007-10-02| 807.52
#2007-10-03| 808.33
#2007-10-04| 810.66
#2007-10-05| 815.60
#2007-10-08| 812.43
#2007-10-09| 816.31
#2007-10-10| 816.77
#2007-10-11| 814.38
#2007-10-12| 814.45
#2007-10-15| 810.17
#2007-10-16| 802.23
#2007-10-17| 802.70
#2007-10-18| 804.71
#2007-10-19| 794.65
#2007-10-22| 790.56
#2007-10-23| 799.83
#2007-10-24| 796.83
#2007-10-25| 797.96
#2007-10-26| 800.55
#2007-10-29| 802.37
#2007-10-30| 798.52
#2007-10-31| 806.96
#2007-11-01| 796.90
#2007-11-02| 795.38
#2007-11-05| 793.63
#2007-11-06| 797.88
#2007-11-07| 788.67
#2007-11-08| 789.05
#2007-11-09| 784.91
#2007-11-12| 783.26
#2007-11-13| 792.98
#2007-11-14| 795.11
#2007-11-15| 789.92
#2007-11-16| 790.54
#2007-11-19| 783.19
#2007-11-20| 787.78
#2007-11-21| 776.77
#2007-11-22| .
#2007-11-23| 795.30
#2007-11-26| 788.93
#2007-11-27| 799.72
#2007-11-28| 810.27
#2007-11-29| 814.21
#2007-11-30| 817.33
#2007-12-03| 812.32
#2007-12-04| 811.23
#2007-12-05| 816.77
#2007-12-06| 818.44
#2007-12-07| 819.39
#2007-12-10| 822.01
#2007-12-11| 812.98
#2007-12-12| 813.93
#2007-12-13| 808.13
#2007-12-14| 801.41
#2007-12-17| 789.85
#2007-12-18| 792.53
#2007-12-19| 789.91
#2007-12-20| 792.55
#2007-12-21| 798.95
#2007-12-24| 800.90
#2007-12-25| .
#2007-12-26| 802.73
#2007-12-27| 796.33
#2007-12-28| 797.66
#2007-12-31| 792.61
#2008-01-01| .
#2008-01-02| 789.86
#2008-01-03| 790.70
#2008-01-04| 782.80
#2008-01-07| 794.36
#2008-01-08| 804.84
#2008-01-09| 816.44
#2008-01-10| 817.91
#2008-01-11| 815.84
#2008-01-14| 814.09
#2008-01-15| 800.80
#2008-01-16| 801.75
#2008-01-17| 790.51
#2008-01-18| 780.75
#2008-01-21| .
#2008-01-22| 753.53
#2008-01-23| 748.39
#2008-01-24| 752.18
#2008-01-25| 743.64
#2008-01-28| 750.04
#2008-01-29| 752.27
#2008-01-30| 745.22
#2008-01-31| 751.24
#2008-02-01| 759.16
#2008-02-04| 759.75
#2008-02-05| 744.71
#2008-02-06| 744.66
#2008-02-07| 739.82
#2008-02-08| 734.26
#2008-02-11| 733.77
#2008-02-12| 743.18
#2008-02-13| 747.32
#2008-02-14| 743.08
#2008-02-15| 743.93
#2008-02-18| .
#2008-02-19| 748.43
#2008-02-20| 743.17
#2008-02-21| 742.20
#2008-02-22| 742.02
#2008-02-25| 755.70
#2008-02-26| 759.41
#2008-02-27| 759.58
#2008-02-28| 753.91
#2008-02-29| 743.76
#2008-03-03| 742.46
#2008-03-04| 739.92
#2008-03-05| 740.32
#2008-03-06| 729.93
#2008-03-07| 722.89
#2008-03-10| 713.31
#2008-03-11| 712.23
#2008-03-12| 714.88
#2008-03-13| 715.66
#2008-03-14| 703.97
#2008-03-17| 698.13
#2008-03-18| 713.88
#2008-03-19| 709.69
#2008-03-20| 714.16
#2008-03-21| .
#2008-03-24| 717.19
#2008-03-25| 725.44
#2008-03-26| 722.65
#2008-03-27| 724.92
#2008-03-28| 721.98
#2008-03-31| 721.43
#2008-04-01| 733.88
#2008-04-02| 734.14
#2008-04-03| 733.48
#2008-04-04| 740.74
#2008-04-07| 741.37
#2008-04-08| 736.88
#2008-04-09| 730.85
#2008-04-10| 736.03
#2008-04-11| 724.99
#2008-04-14| 719.45
#2008-04-15| 717.92
#2008-04-16| 724.58
#2008-04-17| 716.91
#2008-04-18| 722.62
#2008-04-21| 724.53
#2008-04-22| 719.27
#2008-04-23| 726.63
#2008-04-24| 726.01
#2008-04-25| 732.83
#2008-04-28| 734.30
#2008-04-29| 727.35
#2008-04-30| 727.45
#2008-05-01| 732.69
#2008-05-02| 733.99
#2008-05-05| 732.81
#2008-05-06| 731.12
#2008-05-07| 723.64
#2008-05-08| 725.99
#2008-05-09| 720.66
#2008-05-12| 724.34
#2008-05-13| 722.46
#2008-05-14| 724.97
#2008-05-15| 728.37
#2008-05-16| 732.58
#2008-05-19| 736.57
#2008-05-20| 735.77
#2008-05-21| 733.04
#2008-05-22| 735.37
#2008-05-23| 729.40
#2008-05-26| .
#2008-05-27| 730.92
#2008-05-28| 730.01
#2008-05-29| 738.42
#2008-05-30| 740.38
#2008-06-02| 737.61
#2008-06-03| 737.48
#2008-06-04| 736.60
#2008-06-05| 741.93
#2008-06-06| 730.22
#2008-06-09| 725.18
#2008-06-10| 717.58
#2008-06-11| 710.71
#2008-06-12| 710.37
#2008-06-13| 715.13
#2008-06-16| 715.56
#2008-06-17| 714.35
#2008-06-18| 712.65
#2008-06-19| 714.77
#2008-06-20| 708.62
#2008-06-23| 708.07
#2008-06-24| 710.93
#2008-06-25| 716.64
#2008-06-26| 710.13
#2008-06-27| 709.90
#2008-06-30| 716.97
#2008-07-01| 718.62
#2008-07-02| 721.71
#2008-07-03| 721.44
#2008-07-04| .
#2008-07-07| 716.72
#2008-07-08| 731.92
#2008-07-09| 735.18
#2008-07-10| 737.00
#2008-07-11| 728.18
#2008-07-14| 724.05
#2008-07-15| 731.82
#2008-07-16| 732.95
#2008-07-17| 737.49
#2008-07-18| 736.90
#2008-07-21| 736.73
#2008-07-22| 744.10
#2008-07-23| 747.08
#2008-07-24| 747.22
#2008-07-25| 752.17
#2008-07-28| 745.02
#2008-07-29| 746.52
#2008-07-30| 748.36
#2008-07-31| 752.80
#2008-08-01| 747.95
#2008-08-04| 755.57
#2008-08-05| 768.62
#2008-08-06| 769.04
#2008-08-07| 760.72
#2008-08-08| 770.72
#2008-08-11| 773.28
#2008-08-12| 769.53
#2008-08-13| 767.01
#2008-08-14| 769.73
#2008-08-15| 772.10
#2008-08-18| 766.66
#2008-08-19| 760.37
#2008-08-20| 757.01
#2008-08-21| 756.31
#2008-08-22| 762.67
#2008-08-25| 754.87
#2008-08-26| 754.69
#2008-08-27| 755.33
#2008-08-28| 763.06
#2008-08-29| 759.71
#2008-09-01| .
#2008-09-02| 757.49
#2008-09-03| 754.90
#2008-09-04| 738.76
#2008-09-05| 733.46
#2008-09-08| 741.01
#2008-09-09| 733.38
#2008-09-10| 737.03
#2008-09-11| 738.77
#2008-09-12| 741.77
#2008-09-15| 728.94
#2008-09-16| 724.49
#2008-09-17| 709.24
#2008-09-18| 719.02
#2008-09-19| 725.88
#2008-09-22| 714.63
#2008-09-23| 713.79
#2008-09-24| 713.63
#2008-09-25| 725.64
#2008-09-26| 725.46
#2008-09-29| 690.51
#2008-09-30| 702.26
#2008-10-01| 705.00
#2008-10-02| 695.95
#2008-10-03| 695.54
#2008-10-06| 661.60
#2008-10-07| 648.08
#2008-10-08| 631.01
#2008-10-09| 593.36
#2008-10-10| 565.16
#2008-10-13| 622.90
#2008-10-14| 629.06
#2008-10-15| 599.55
#2008-10-16| 604.76
#2008-10-17| 617.35
#2008-10-20| 635.15
#2008-10-21| 626.87
#2008-10-22| 600.47
#2008-10-23| 604.39
#2008-10-24| 586.42
#2008-10-27| 568.59
#2008-10-28| 593.91
#2008-10-29| 601.61
#2008-10-30| 612.40
#2008-10-31| 622.00
#2008-11-03| 628.87
#2008-11-04| 639.85
#2008-11-05| 619.09
#2008-11-06| 598.81
#2008-11-07| 612.40
#2008-11-10| 614.25
#2008-11-11| 603.59
#2008-11-12| 588.80
#2008-11-13| 609.07
#2008-11-14| 599.79
#2008-11-17| 587.66
#2008-11-18| 591.27
#2008-11-19| 569.00
#2008-11-20| 536.77
#2008-11-21| 540.29
#2008-11-24| 564.35
#2008-11-25| 566.49
#2008-11-26| 568.45
#2008-11-27| .
#2008-11-28| 578.81
#2008-12-01| 550.68
#2008-12-02| 561.93
#2008-12-03| 575.95
#2008-12-04| 567.60
#2008-12-05| 577.60
#2008-12-08| 592.51
#2008-12-09| 582.94
#2008-12-10| 583.50
#2008-12-11| 584.26
#2008-12-12| 585.67
#2008-12-15| 584.26
#2008-12-16| 601.48
#2008-12-17| 607.65
#2008-12-18| 612.69
#2008-12-19| 611.03
#2008-12-22| 608.39
#2008-12-23| 605.47
#2008-12-24| 605.15
#2008-12-25| .
#2008-12-26| 606.99
#2008-12-29| 609.40
#2008-12-30| 618.85
#2008-12-31| 621.39
#2009-01-01| .
#2009-01-02| 630.27
#2009-01-05| 624.39
#2009-01-06| 619.21
#2009-01-07| 618.49
#2009-01-08| 620.87
#2009-01-09| 616.62
#2009-01-12| 609.74
#2009-01-13| 610.33
#2009-01-14| 602.66
#2009-01-15| 602.87
#2009-01-16| 609.12
#2009-01-19| .
#2009-01-20| 593.78
#2009-01-21| 599.89
#2009-01-22| 600.03
#2009-01-23| 598.24
#2009-01-26| 602.58
#2009-01-27| 610.19
#2009-01-28| 613.20
#2009-01-29| 604.36
#2009-01-30| 599.31
#2009-02-02| 601.40
#2009-02-03| 613.99
#2009-02-04| 609.36
#2009-02-05| 612.00
#2009-02-06| 615.41
#2009-02-09| 615.76
#2009-02-10| 602.60
#2009-02-11| 606.79
#2009-02-12| 609.00
#2009-02-13| 607.52
#2009-02-16| .
#2009-02-17| 593.77
#2009-02-18| 592.47
#2009-02-19| 590.84
#2009-02-20| 583.14
#2009-02-23| 575.34
#2009-02-24| 578.40
#2009-02-25| 568.99
#2009-02-26| 550.52
#2009-02-27| 532.57
#2009-03-02| 510.07
#2009-03-03| 507.74
#2009-03-04| 516.50
#2009-03-05| 506.78
#2009-03-06| 511.57
#2009-03-09| 507.50
#2009-03-10| 521.89
#2009-03-11| 516.63
#2009-03-12| 534.21
#2009-03-13| 547.62
#2009-03-16| 547.68
#2009-03-17| 553.24
#2009-03-18| 554.22
#2009-03-19| 550.51
#2009-03-20| 548.51
#2009-03-23| 563.37
#2009-03-24| 559.17
#2009-03-25| 563.91
#2009-03-26| 570.38
#2009-03-27| 562.92
#2009-03-30| 557.57
#2009-03-31| 564.76
#2009-04-01| 563.76
#2009-04-02| 571.35
#2009-04-03| 559.64
#2009-04-06| 559.50
#2009-04-07| 556.20
#2009-04-08| 558.27
#2009-04-09| 561.08
#2009-04-10| .
#2009-04-13| 563.74
#2009-04-14| 560.98
#2009-04-15| 564.16
#2009-04-16| 567.99
#2009-04-17| 569.99
#2009-04-20| 559.58
#2009-04-21| 557.74
#2009-04-22| 549.79
#2009-04-23| 549.31
#2009-04-24| 555.66
#2009-04-27| 562.15
#2009-04-28| 561.50
#2009-04-29| 567.90
#2009-04-30| 567.72
#2009-05-01| 565.93
#2009-05-04| 574.56
#2009-05-05| 576.42
#2009-05-06| 575.46
#2009-05-07| 584.28
#2009-05-08| 589.54
#2009-05-11| 588.07
#2009-05-12| 594.87
#2009-05-13| 596.13
#2009-05-14| 597.05
#2009-05-15| 592.69
#2009-05-18| 597.59
#2009-05-19| 597.89
#2009-05-20| 602.86
#2009-05-21| 597.35
#2009-05-22| 597.72
#2009-05-25| .
#2009-05-26| 605.57
#2009-05-27| 600.94
#2009-05-28| 600.55
#2009-05-29| 609.32
#2009-06-01| 613.69
#2009-06-02| 618.93
#2009-06-03| 615.12
#2009-06-04| 612.01
#2009-06-05| 607.93
#2009-06-08| 602.98
#2009-06-09| 605.37
#2009-06-10| 604.51
#2009-06-11| 611.65
#2009-06-12| 617.21
#2009-06-15| 602.58
#2009-06-16| 603.51
#2009-06-17| 610.94
#2009-06-18| 620.80
#2009-06-19| 624.55
#2009-06-22| 613.57
#2009-06-23| 614.66
#2009-06-24| 618.69
#2009-06-25| 624.33
#2009-06-26| 626.24
#2009-06-29| 629.40
#2009-06-30| 626.12
#2009-07-01| 629.87
#2009-07-02| 616.34
#2009-07-03| .
#2009-07-06| 618.26
#2009-07-07| 616.94
#2009-07-08| 618.30
#2009-07-09| 615.45
#2009-07-10| 610.81
#2009-07-13| 617.40
#2009-07-14| 619.52
#2009-07-15| 626.53
#2009-07-16| 632.87
#2009-07-17| 631.11
#2009-07-20| 636.41
#2009-07-21| 644.78
#2009-07-22| 643.41
#2009-07-23| 655.51
#2009-07-24| 661.53
#2009-07-27| 663.20
#2009-07-28| 666.43
#2009-07-29| 666.07
#2009-07-30| 668.73
#2009-07-31| 667.85
#2009-08-03| 673.52
#2009-08-04| 673.41
#2009-08-05| 668.78
#2009-08-06| 662.52
#2009-08-07| 665.46
#2009-08-10| 667.20
#2009-08-11| 665.44
#2009-08-12| 669.42
#2009-08-13| 670.78
#2009-08-14| 668.38
#2009-08-17| 663.43
#2009-08-18| 664.86
#2009-08-19| 672.52
#2009-08-20| 676.35
#2009-08-21| 683.97
#2009-08-24| 686.12
#2009-08-25| 688.89
#2009-08-26| 686.92
#2009-08-27| 687.80
#2009-08-28| 686.69
#2009-08-31| 684.65
#2009-09-01| 677.80
#2009-09-02| 675.97
#2009-09-03| 674.33
#2009-09-04| 680.45
#2009-09-07| .
#2009-09-08| 685.11
#2009-09-09| 690.75
#2009-09-10| 694.84
#2009-09-11| 696.78
#2009-09-14| 699.20
#2009-09-15| 695.05
#2009-09-16| 701.13
#2009-09-17| 703.00
#2009-09-18| 702.81
#2009-09-21| 705.05
#2009-09-22| 707.78
#2009-09-23| 702.02
#2009-09-24| 696.33
#2009-09-25| 696.49
#2009-09-28| 704.31
#2009-09-29| 702.90
#2009-09-30| 701.76
#2009-10-01| 691.57
#2009-10-02| 688.50
#2009-10-05| 691.70
#2009-10-06| 698.21
#2009-10-07| 697.70
#2009-10-08| 701.02
#2009-10-09| 704.34
#2009-10-12| 709.08
#2009-10-13| 703.36
#2009-10-14| 713.16
#2009-10-15| 717.20
#2009-10-16| 711.94
#2009-10-19| 719.84
#2009-10-20| 714.24
#2009-10-21| 709.10
#2009-10-22| 710.42
#2009-10-23| 703.99
#2009-10-26| 697.48
#2009-10-27| 700.15
#2009-10-28| 692.03
#2009-10-29| 696.13
#2009-10-30| 688.75
#2009-11-02| 690.81
#2009-11-03| 688.65
#2009-11-04| 696.02
#2009-11-05| 703.91
#2009-11-06| 705.63
#2009-11-09| 717.66
#2009-11-10| 719.87
#2009-11-11| 721.44
#2009-11-12| 716.70
#2009-11-13| 718.52
#2009-11-16| 728.03
#2009-11-17| 725.32
#2009-11-18| 727.19
#2009-11-19| 720.55
#2009-11-20| 721.94
#2009-11-23| 732.91
#2009-11-24| 735.73
#2009-11-25| 742.15
#2009-11-26| .
#2009-11-27| 732.82
#2009-11-30| 731.90
#2009-12-01| 743.32
#2009-12-02| 745.91
#2009-12-03| 743.95
#2009-12-04| 744.31
#2009-12-07| 742.00
#2009-12-08| 736.92
#2009-12-09| 737.02
#2009-12-10| 742.07
#2009-12-11| 741.28
#2009-12-14| 747.60
#2009-12-15| 745.97
#2009-12-16| 748.09
#2009-12-17| 738.66
#2009-12-18| 740.52
#2009-12-21| 746.36
#2009-12-22| 750.53
#2009-12-23| 753.27
#2009-12-24| 754.09
#2009-12-25| .
#2009-12-28| 756.59
#2009-12-29| 756.89
#2009-12-30| 752.76
#2009-12-31| 749.27
#2010-01-01| .
#2010-01-04| 760.56
#2010-01-05| 754.86
#2010-01-06| 756.81
#2010-01-07| 757.45
#2010-01-08| 758.47
#2010-01-11| 766.35
#2010-01-12| 762.30
#2010-01-13| 769.44
#2010-01-14| 776.46
#2010-01-15| 771.26
#2010-01-18| .
#2010-01-19| 782.89
#2010-01-20| 777.40
#2010-01-21| 765.79
#2010-01-22| 759.18
#2010-01-25| 756.18
#2010-01-26| 755.88
#2010-01-27| 757.69
#2010-01-28| 750.00
#2010-01-29| 745.98
#2010-02-01| 748.10
#2010-02-02| 759.02
#2010-02-03| 755.04
#2010-02-04| 738.83
#2010-02-05| 730.90
#2010-02-08| 731.90
#2010-02-09| 734.74
#2010-02-10| 731.31
#2010-02-11| 736.80
#2010-02-12| 737.49
#2010-02-15| .
#2010-02-16| 744.30
#2010-02-17| 749.24
#2010-02-18| 751.76
#2010-02-19| 749.76
#2010-02-22| 749.72
#2010-02-23| 743.62
#2010-02-24| 747.69
#2010-02-25| 744.19
#2010-02-26| 749.16
#2010-03-01| 754.68
#2010-03-02| 760.06
#2010-03-03| 760.71
#2010-03-04| 758.12
#2010-03-05| 765.05
#2010-03-08| 764.51
#2010-03-09| 763.82
#2010-03-10| 765.68
#2010-03-11| 768.07
#2010-03-12| 766.49
#2010-03-15| 767.91
#2010-03-16| 771.57
#2010-03-17| 772.06
#2010-03-18| 775.29
#2010-03-19| 775.16
#2010-03-22| 779.93
#2010-03-23| 782.22
#2010-03-24| 775.74
#2010-03-25| 773.20
#2010-03-26| 768.94
#2010-03-29| 773.26
#2010-03-30| 772.63
#2010-03-31| 772.59
#2010-04-01| 776.10
#2010-04-02| .
#2010-04-05| 774.57
#2010-04-06| 771.99
#2010-04-07| 770.95
#2010-04-08| 769.73
#2010-04-09| 774.41
#2010-04-12| 775.52
#2010-04-13| 774.97
#2010-04-14| 775.71
#2010-04-15| 776.20
#2010-04-16| 771.42
#2010-04-19| 771.94
#2010-04-20| 775.45
#2010-04-21| 766.49
#2010-04-22| 756.06
#2010-04-23| 760.42
#2010-04-26| 756.21
#2010-04-27| 746.06
#2010-04-28| 744.77
#2010-04-29| 754.35
#2010-04-30| 749.90
#2010-05-03| 751.09
#2010-05-04| 742.92
#2010-05-05| 738.59
#2010-05-06| 723.78
#2010-05-07| 707.75
#2010-05-10| 729.48
#2010-05-11| 727.76
#2010-05-12| 733.72
#2010-05-13| 728.85
#2010-05-14| 716.31
#2010-05-17| 714.62
#2010-05-18| 711.57
#2010-05-19| 706.05
#2010-05-20| 686.83
#2010-05-21| 685.03
#2010-05-24| 683.00
#2010-05-25| 676.14
#2010-05-26| 676.88
#2010-05-27| 689.75
#2010-05-28| 690.07
#2010-05-31| .
#2010-06-01| 686.56
#2010-06-02| 697.31
#2010-06-03| 703.97
#2010-06-04| 686.18
#2010-06-07| 680.02
#2010-06-08| 679.00
#2010-06-09| 680.69
#2010-06-10| 693.14
#2010-06-11| 698.87
#2010-06-14| 704.37
#2010-06-15| 713.35
#2010-06-16| 715.61
#2010-06-17| 716.63
#2010-06-18| 714.39
#2010-06-21| 713.71
#2010-06-22| 708.53
#2010-06-23| 704.48
#2010-06-24| 701.75
#2010-06-25| 702.60
#2010-06-28| 704.63
#2010-06-29| 690.05
#2010-06-30| 689.90
#2010-07-01| 683.29
#2010-07-02| 684.18
#2010-07-05| .
#2010-07-06| 688.71
#2010-07-07| 696.93
#2010-07-08| 703.95
#2010-07-09| 706.18
#2010-07-12| 704.75
#2010-07-13| 711.95
#2010-07-14| 714.24
#2010-07-15| 717.63
#2010-07-16| 703.28
#2010-07-19| 703.03
#2010-07-20| 700.21
#2010-07-21| 691.80
#2010-07-22| 698.81
#2010-07-23| 696.70
#2010-07-26| 702.99
#2010-07-27| 703.01
#2010-07-28| 698.26
#2010-07-29| 697.70
#2010-07-30| 697.96
#2010-08-02| 711.74
#2010-08-03| 717.90
#2010-08-04| 721.02
#2010-08-05| 722.10
#2010-08-06| 724.92
#2010-08-09| 728.56
#2010-08-10| 727.16
#2010-08-11| 710.51
#2010-08-12| 711.73
#2010-08-13| 709.99
#2010-08-16| 711.18
#2010-08-17| 717.30
#2010-08-18| 717.64
#2010-08-19| 708.74
#2010-08-20| 703.28
#2010-08-23| 705.17
#2010-08-24| 694.85
#2010-08-25| 697.21
#2010-08-26| 695.95
#2010-08-27| 702.20
#2010-08-30| 699.32
#2010-08-31| 696.97
#2010-09-01| 712.37
#2010-09-02| 716.05
#2010-09-03| 722.06
#2010-09-06| .
#2010-09-07| 719.47
#2010-09-08| 723.50
#2010-09-09| 729.77
#2010-09-10| 733.95
#2010-09-13| 738.97
#2010-09-14| 742.57
#2010-09-15| 744.99
#2010-09-16| 741.89
#2010-09-17| 742.20
#2010-09-20| 750.98
#2010-09-21| 751.25
#2010-09-22| 753.94
#2010-09-23| 751.29
#2010-09-24| 760.36
#2010-09-27| 756.07
#2010-09-28| 760.40
#2010-09-29| 759.32
#2010-09-30| 757.74
#2010-10-01| 759.05
#2010-10-04| 752.69
#2010-10-05| 765.81
#2010-10-06| 765.56
#2010-10-07| 768.10
#2010-10-08| 770.51
#2010-10-11| 770.68
#2010-10-12| 770.44
#2010-10-13| 777.78
#2010-10-14| 778.51
#2010-10-15| 779.75
#2010-10-18| 783.95
#2010-10-19| 770.22
#2010-10-20| 777.65
#2010-10-21| 777.50
#2010-10-22| 775.46
#2010-10-25| 779.49
#2010-10-26| 774.70
#2010-10-27| 770.36
#2010-10-28| 773.72
#2010-10-29| 772.06
#2010-11-01| 771.75
#2010-11-02| 777.98
#2010-11-03| 777.55
#2010-11-04| 785.38
#2010-11-05| 783.15
#2010-11-08| 779.73
#2010-11-09| 778.01
#2010-11-10| 774.77
#2010-11-11| 774.54
#2010-11-12| 767.54
#2010-11-15| 767.09
#2010-11-16| 757.63
#2010-11-17| 760.10
#2010-11-18| 770.32
#2010-11-19| 770.06
#2010-11-22| 769.54
#2010-11-23| 758.30
#2010-11-24| 762.84
#2010-11-25| .
#2010-11-26| 757.83
#2010-11-29| 751.90
#2010-11-30| 746.92
#2010-12-01| 757.71
#2010-12-02| 764.14
#2010-12-03| 767.88
#2010-12-06| 763.73
#2010-12-07| 765.84
#2010-12-08| 766.02
#2010-12-09| 768.35
#2010-12-10| 774.42
#2010-12-13| 777.82
#2010-12-14| 785.05
#2010-12-15| 785.18
#2010-12-16| 786.77
#2010-12-17| 784.96
#2010-12-20| 784.79
#2010-12-21| 785.73
#2010-12-22| 786.41
#2010-12-23| 787.19
#2010-12-24| .
#2010-12-27| 786.74
#2010-12-28| 788.26
#2010-12-29| 789.02
#2010-12-30| 787.43
#2010-12-31| 787.81
#2011-01-03| 792.66
#2011-01-04| 794.48
#2011-01-05| 792.03
#2011-01-06| 793.78
#2011-01-07| 791.82
#2011-01-10| 789.10
#2011-01-11| 792.23
#2011-01-12| 798.43
#2011-01-13| 798.61
#2011-01-14| 798.07
#2011-01-17| .
#2011-01-18| 802.04
#2011-01-19| 797.96
#2011-01-20| 792.27
#2011-01-21| 794.37
#2011-01-24| 798.82
#2011-01-25| 798.85
#2011-01-26| 801.45
#2011-01-27| 801.54
#2011-01-28| 788.76
#2011-01-31| 789.54
#2011-02-01| 801.21
#2011-02-02| 800.57
#2011-02-03| 799.67
#2011-02-04| 800.30
#2011-02-07| 801.50
#2011-02-08| 804.40
#2011-02-09| 802.20
#2011-02-10| 801.13
#2011-02-11| 801.80
#2011-02-14| 804.20
#2011-02-15| 804.96
#2011-02-16| 808.34
#2011-02-17| 812.19
#2011-02-18| 814.99
#2011-02-21| .
#2011-02-22| 804.25
#2011-02-23| 799.98
#2011-02-24| 799.31
#2011-02-25| 805.35
#2011-02-28| 812.95
#2011-03-01| 810.67
#2011-03-02| 811.96
#2011-03-03| 822.49
#2011-03-04| 822.52
#2011-03-07| 816.77
#2011-03-08| 818.28
#2011-03-09| 819.40
#2011-03-10| 809.25
#2011-03-11| 809.94
#2011-03-14| 804.60
#2011-03-15| 789.99
#2011-03-16| 780.10
#2011-03-17| 789.75
#2011-03-18| 794.01
#2011-03-21| 800.06
#2011-03-22| 802.16
#2011-03-23| 801.23
#2011-03-24| 809.68
#2011-03-25| 812.17
#2011-03-28| 810.77
#2011-03-29| 813.86
#2011-03-30| 821.92
#2011-03-31| 823.03
#2011-04-01| 826.45
#2011-04-04| 832.30
#2011-04-05| 831.55
#2011-04-06| 834.32
#2011-04-07| 833.54
#2011-04-08| 836.42
#2011-04-11| 838.71
#2011-04-12| 836.95
#2011-04-13| 838.95
#2011-04-14| 841.07
#2011-04-15| 847.04
#2011-04-18| 836.08
#2011-04-19| 842.67
#2011-04-20| 855.24
#2011-04-21| 858.85
#2011-04-22| .
#2011-04-25| 857.44
#2011-04-26| 863.40
#2011-04-27| 870.59
#2011-04-28| 878.53
#2011-04-29| 879.56
#2011-05-02| 886.52
#2011-05-03| 883.05
#2011-05-04| 882.26
#2011-05-05| 876.00
#2011-05-06| 882.04
#2011-05-09| 882.53
#2011-05-10| 887.81
#2011-05-11| 887.47
#2011-05-12| 891.68
#2011-05-13| 890.93
#2011-05-16| 890.96
#2011-05-17| 885.64
#2011-05-18| 893.44
#2011-05-19| 893.65
#2011-05-20| 888.80
#2011-05-23| 877.30
#2011-05-24| 877.61
#2011-05-25| 879.78
#2011-05-26| 882.94
#2011-05-27| 888.11
#2011-05-30| .
#2011-05-31| 899.89
#2011-06-01| 891.46
#2011-06-02| 887.33
#2011-06-03| 882.49
#2011-06-06| 877.63
#2011-06-07| 880.28
#2011-06-08| 876.26
#2011-06-09| 879.47
#2011-06-10| 864.58
#2011-06-13| 867.58
#2011-06-14| 875.32
#2011-06-15| 863.69
#2011-06-16| 859.48
#2011-06-17| 861.80
#2011-06-20| 865.45
#2011-06-21| 871.43
#2011-06-22| 869.08
#2011-06-23| 862.71
#2011-06-24| 858.09
#2011-06-27| 861.71
#2011-06-28| 872.34
#2011-06-29| 877.66
#2011-06-30| 883.33
#2011-07-01| 889.95
#2011-07-04| .
#2011-07-05| 891.41
#2011-07-06| 892.44
#2011-07-07| 893.93
#2011-07-08| 892.26
#2011-07-11| 878.88
#2011-07-12| 878.81
#2011-07-13| 886.31
#2011-07-14| 883.78
#2011-07-15| 883.24
#2011-07-18| 874.44
#2011-07-19| 883.71
#2011-07-20| 883.51
#2011-07-21| 895.14
#2011-07-22| 895.40
#2011-07-25| 890.74
#2011-07-26| 887.54
#2011-07-27| 874.15
#2011-07-28| 871.97
#2011-07-29| 868.57
#2011-08-01| 856.87
#2011-08-02| 839.23
#2011-08-03| 836.04
#2011-08-04| 803.41
#2011-08-05| 797.99
#2011-08-08| 761.40
#2011-08-09| 782.08
#2011-08-10| 756.88
#2011-08-11| 779.91
#2011-08-12| 791.57
#2011-08-15| 805.96
#2011-08-16| 804.81
#2011-08-17| 808.34
#2011-08-18| 782.00
#2011-08-19| 778.45
#2011-08-22| 782.30
#2011-08-23| 800.96
#2011-08-24| 807.77
#2011-08-25| 793.89
#2011-08-26| 799.49
#2011-08-29| 816.88
#2011-08-30| 819.52
#2011-08-31| 829.29
#2011-09-01| 826.43
#2011-09-02| 810.26
#2011-09-05| .
#2011-09-06| 799.26
#2011-09-07| 817.69
#2011-09-08| 812.68
#2011-09-09| 790.26
#2011-09-12| 783.21
#2011-09-13| 789.95
#2011-09-14| 795.87
#2011-09-15| 806.12
#2011-09-16| 808.84
#2011-09-19| 798.50
#2011-09-20| 806.91
#2011-09-21| 792.44
#2011-09-22| 770.75
#2011-09-23| 773.99
#2011-09-26| 783.45
#2011-09-27| 800.25
#2011-09-28| 790.62
#2011-09-29| 795.64
#2011-09-30| 785.97
#2011-10-03| 767.08
#2011-10-04| 768.29
#2011-10-05| 777.75
#2011-10-06| 788.89
#2011-10-07| 790.47
#2011-10-10| 806.84
#2011-10-11| 804.37
#2011-10-12| 808.22
#2011-10-13| 805.55
#2011-10-14| 812.29
#2011-10-17| 801.22
#2011-10-18| 803.15
#2011-10-19| 803.86
#2011-10-20| 802.22
#2011-10-21| 817.82
#2011-10-24| 825.87
#2011-10-25| 813.02
#2011-10-26| 818.97
#2011-10-27| 838.90
#2011-10-28| 843.73
#2011-10-31| 827.58
#2011-11-01| 806.58
#2011-11-02| 810.77
#2011-11-03| 820.07
#2011-11-04| 816.95
#2011-11-07| 818.68
#2011-11-08| 825.63
#2011-11-09| 806.41
#2011-11-10| 809.72
#2011-11-11| 824.39
#2011-11-14| 819.70
#2011-11-15| 819.11
#2011-11-16| 810.59
#2011-11-17| 803.72
#2011-11-18| 800.46
#2011-11-21| 786.85
#2011-11-22| 786.73
#2011-11-23| 775.68
#2011-11-24| .
#2011-11-25| 769.92
#2011-11-28| 790.65
#2011-11-29| 795.24
#2011-11-30| 823.14
#2011-12-01| 823.57
#2011-12-02| 818.50
#2011-12-05| 820.65
#2011-12-06| 822.33
#2011-12-07| 826.50
#2011-12-08| 817.13
#2011-12-09| 825.67
#2011-12-12| 817.17
#2011-12-13| 816.25
#2011-12-14| 809.81
#2011-12-15| 820.38
#2011-12-16| 821.56
#2011-12-19| 820.11
#2011-12-20| 834.16
#2011-12-21| 836.86
#2011-12-22| 841.06
#2011-12-23| 846.58
#2011-12-26| .
#2011-12-27| 848.17
#2011-12-28| 840.45
#2011-12-29| 846.05
#2011-12-30| 848.87
#2012-01-02| .
#2012-01-03| 860.56
#2012-01-04| 854.97
#2012-01-05| 854.07
#2012-01-06| 854.64
#2012-01-09| 855.17
#2012-01-10| 862.34
#2012-01-11| 861.00
#2012-01-12| 862.88
#2012-01-13| 857.91
#2012-01-16| .
#2012-01-17| 866.16
#2012-01-18| 871.80
#2012-01-19| 872.58
#2012-01-20| 869.59
#2012-01-23| 868.79
#2012-01-24| 868.79
#2012-01-25| 871.05
#2012-01-26| 873.79
#2012-01-27| 871.93
#2012-01-30| 870.34
#2012-01-31| 871.69
#2012-02-01| 882.26
#2012-02-02| 880.52
#2012-02-03| 885.76
#2012-02-06| 883.76
#2012-02-07| 887.98
#2012-02-08| 885.95
#2012-02-09| 884.99
#2012-02-10| 880.65
#2012-02-13| 889.23
#2012-02-14| 887.06
#2012-02-15| 888.26
#2012-02-16| 890.46
#2012-02-17| 889.22
#2012-02-20| .
#2012-02-21| 886.59
#2012-02-22| 884.84
#2012-02-23| 889.75
#2012-02-24| 893.29
#2012-02-27| 892.12
#2012-02-28| 895.31
#2012-02-29| 890.76
#2012-03-01| 894.11
#2012-03-02| 890.55
#2012-03-05| 891.62
#2012-03-06| 877.62
#2012-03-07| 880.47
#2012-03-08| 891.81
#2012-03-09| 894.55
#2012-03-12| 893.72
#2012-03-13| 903.46
#2012-03-14| 900.30
#2012-03-15| 903.02
#2012-03-16| 904.93
#2012-03-19| 907.76
#2012-03-20| 903.39
#2012-03-21| 902.82
#2012-03-22| 900.76
#2012-03-23| 902.38
#2012-03-26| 915.02
#2012-03-27| 915.56
#2012-03-28| 913.78
#2012-03-29| 912.53
#2012-03-30| 918.18
#2012-04-02| 925.98
#2012-04-03| 926.06
#2012-04-04| 912.87
#2012-04-05| 911.90
#2012-04-06| .
#2012-04-09| 903.91
#2012-04-10| 893.25
#2012-04-11| 894.87
#2012-04-12| 901.39
#2012-04-13| 893.10
#2012-04-16| 895.22
#2012-04-17| 907.35
#2012-04-18| 907.13
#2012-04-19| 909.58
#2012-04-20| 916.78
#2012-04-23| 907.86
#2012-04-24| 912.02
#2012-04-25| 917.96
#2012-04-26| 919.16
#2012-04-27| 921.11
#2012-04-30| 920.30
#2012-05-01| 921.83
#2012-05-02| 921.22
#2012-05-03| 918.76
#2012-05-04| 909.14
#2012-05-07| 908.57
#2012-05-08| 906.79
#2012-05-09| 899.15
#2012-05-10| 903.29
#2012-05-11| 904.46
#2012-05-14| 896.06
#2012-05-15| 891.05
#2012-05-16| 890.39
#2012-05-17| 881.87
#2012-05-18| 874.58
#2012-05-21| 882.63
#2012-05-22| 883.68
#2012-05-23| 873.00
#2012-05-24| 880.03
#2012-05-25| 881.40
#2012-05-28| .
#2012-05-29| 884.50
#2012-05-30| 875.25
#2012-05-31| 874.14
#2012-06-01| 859.92
#2012-06-04| 861.72
#2012-06-05| 865.45
#2012-06-06| 877.61
#2012-06-07| 880.38
#2012-06-08| 882.97
#2012-06-11| 879.19
#2012-06-12| 884.55
#2012-06-13| 887.37
#2012-06-14| 894.14
#2012-06-15| 898.68
#2012-06-18| 903.14
#2012-06-19| 915.43
#2012-06-20| 915.21
#2012-06-21| 906.43
#2012-06-22| 911.25
#2012-06-25| 902.32
#2012-06-26| 905.15
#2012-06-27| 913.17
#2012-06-28| 909.83
#2012-06-29| 929.93
#2012-07-02| 934.71
#2012-07-03| 938.11
#2012-07-04| .
#2012-07-05| 931.63
#2012-07-06| 925.94
#2012-07-09| 930.44
#2012-07-10| 925.64
#2012-07-11| 924.95
#2012-07-12| 923.33
#2012-07-13| 932.84
#2012-07-16| 936.13
#2012-07-17| 944.08
#2012-07-18| 950.45
#2012-07-19| 952.90
#2012-07-20| 940.56
#2012-07-23| 927.82
#2012-07-24| 919.95
#2012-07-25| 922.71
#2012-07-26| 935.19
#2012-07-27| 952.79
#2012-07-30| 950.31
#2012-07-31| 947.87
#2012-08-01| 946.89
#2012-08-02| 938.07
#2012-08-03| 950.80
#2012-08-06| 952.32
#2012-08-07| 953.11
#2012-08-08| 953.55
#2012-08-09| 952.96
#2012-08-10| 954.81
#2012-08-13| 953.24
#2012-08-14| 957.89
#2012-08-15| 961.06
#2012-08-16| 960.85
#2012-08-17| 955.33
#2012-08-20| 957.45
#2012-08-21| 958.62
#2012-08-22| 956.51
#2012-08-23| 957.82
#2012-08-24| 962.83
#2012-08-27| 963.63
#2012-08-28| 962.20
#2012-08-29| 962.78
#2012-08-30| 958.91
#2012-08-31| 962.76
#2012-09-03| .
#2012-09-04| 963.66
#2012-09-05| 967.31
#2012-09-06| 981.25
#2012-09-07| 982.70
#2012-09-10| 977.96
#2012-09-11| 981.51
#2012-09-12| 982.01
#2012-09-13| 989.19
#2012-09-14| 989.94
#2012-09-17| 991.80
#2012-09-18| 993.57
#2012-09-19| 996.53
#2012-09-20| 996.90
#2012-09-21|1003.87
#2012-09-24|1003.45
#2012-09-25|1004.86
#2012-09-26| 996.21
#2012-09-27|1004.16
#2012-09-28| 999.21
#2012-10-01|1007.83
#2012-10-02|1011.24
#2012-10-03|1013.84
#2012-10-04|1020.13
#2012-10-05|1023.69
#2012-10-08|1019.85
#2012-10-09|1008.54
#2012-10-10|1001.74
#2012-10-11|1003.56
#2012-10-12|1002.98
#2012-10-15|1012.18
#2012-10-16|1023.61
#2012-10-17|1027.28
#2012-10-18|1026.96
#2012-10-19|1013.36
#2012-10-22|1012.12
#2012-10-23| 995.69
#2012-10-24| 996.17
#2012-10-25|1001.91
#2012-10-26| 997.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.82
#2012-11-01| 998.36
#2012-11-02| 992.51
#2012-11-05| 992.90
#2012-11-06| 993.41
#2012-11-07| 978.49
#2012-11-08| 969.81
#2012-11-09| 975.13
#2012-11-12| 976.36
#2012-11-13| 974.41
#2012-11-14| 964.47
#2012-11-15| 958.93
#2012-11-16| 961.13
#2012-11-19| 973.91
#2012-11-20| 977.62
#2012-11-21| 978.74
#2012-11-22| .
#2012-11-23| 991.78
#2012-11-26| 988.13
#2012-11-27| 986.29
#2012-11-28| 991.68
#2012-11-29|1000.19
#2012-11-30|1000.00
#2012-12-03|1000.32
#2012-12-04|1002.92
#2012-12-05|1004.99
#2012-12-06|1005.74
#2012-12-07|1007.36
#2012-12-10|1012.43
#2012-12-11|1022.07
#2012-12-12|1020.09
#2012-12-13|1012.89
#2012-12-14|1010.19
#2012-12-17|1014.51
#2012-12-18|1022.27
#2012-12-19|1017.26
#2012-12-20|1016.90
#2012-12-21|1011.20
#2012-12-24|1008.96
#2012-12-25|1008.94
#2012-12-26|1005.97
#2012-12-27|1004.77
#2012-12-28| 996.54
#2012-12-31|1004.25
#2013-01-01|1004.38
#2013-01-02|1020.41
#2013-01-03|1021.73
#2013-01-04|1026.04
#2013-01-07|1029.69
#2013-01-08|1032.47
#2013-01-09|1040.53
#2013-01-10|1047.51
#2013-01-11|1049.18
#2013-01-14|1049.57
#2013-01-15|1049.81
#2013-01-16|1047.90
#2013-01-17|1056.30
#2013-01-18|1054.39
#2013-01-21|1055.12
#2013-01-22|1057.64
#2013-01-23|1059.92
#2013-01-24|1066.33
#2013-01-25|1075.24
#2013-01-28|1071.54
#2013-01-29|1078.79
#2013-01-30|1078.66
#2013-01-31|1076.91
#2013-02-01|1086.13
#2013-02-04|1073.64
#2013-02-05|1082.90
#2013-02-06|1083.27
#2013-02-07|1074.21
#2013-02-08|1082.90
#2013-02-11|1077.88
#2013-02-12|1081.02
#2013-02-13|1082.11
#2013-02-14|1079.51
#2013-02-15|1080.65
#2013-02-18|1080.95
#2013-02-19|1088.28
#2013-02-20|1085.37
#2013-02-21|1073.69
#2013-02-22|1081.54
#2013-02-25|1076.67
#2013-02-26|1072.37
#2013-02-27|1081.78
#2013-02-28|1085.89
#2013-03-01|1088.29
#2013-03-04|1095.22
#2013-03-05|1106.40
#2013-03-06|1109.12
#2013-03-07|1110.56
#2013-03-08|1112.10
#2013-03-11|1116.59
#2013-03-12|1120.47
#2013-03-13|1117.19
#2013-03-14|1122.77
#2013-03-15|1125.35
#2013-03-18|1116.12
#2013-03-19|1118.14
#2013-03-20|1126.80
#2013-03-21|1122.67
#2013-03-22|1128.66
#2013-03-25|1126.02
#2013-03-26|1135.62
#2013-03-27|1137.14
#2013-03-28|1147.79
#2013-03-29|1147.93
#2013-04-01|1146.93
#2013-04-02|1158.77
#2013-04-03|1154.84
#2013-04-04|1154.08
#2013-04-05|1148.62
#2013-04-08|1153.13
#2013-04-09|1155.66
#2013-04-10|1171.80
#2013-04-11|1183.49
#2013-04-12|1182.72
#2013-04-15|1173.32
#2013-04-16|1182.08
#2013-04-17|1173.00
#2013-04-18|1167.07
#2013-04-19|1180.72
#2013-04-22|1182.98
#2013-04-23|1194.47
#2013-04-24|1184.79
#2013-04-25|1189.55
#2013-04-26|1189.45
#2013-04-29|1196.56
#2013-04-30|1193.05
#2013-05-01|1182.94
#2013-05-02|1187.76
#2013-05-03|1193.33
#2013-05-06|1187.78
#2013-05-07|1192.24
#2013-05-08|1200.74
#2013-05-09|1197.10
#2013-05-10|1204.06
#2013-05-13|1210.47
#2013-05-14|1219.60
#2013-05-15|1223.19
#2013-05-16|1215.48
#2013-05-17|1214.77
#2013-05-20|1211.40
#2013-05-21|1219.62
#2013-05-22|1221.89
#2013-05-23|1214.32
#2013-05-24|1215.92
#2013-05-27|1215.46
#2013-05-28|1222.46
#2013-05-29|1207.89
#2013-05-30|1213.70
#2013-05-31|1192.04
#2013-06-03|1191.86
#2013-06-04|1188.61
#2013-06-05|1174.83
#2013-06-06|1182.00
#2013-06-07|1194.35
#2013-06-10|1198.24
#2013-06-11|1196.05
#2013-06-12|1192.51
#2013-06-13|1197.77
#2013-06-14|1198.03
#2013-06-17|1204.20
#2013-06-18|1207.54
#2013-06-19|1197.65
#2013-06-20|1158.45
#2013-06-21|1163.23
#2013-06-24|1150.36
#2013-06-25|1156.17
#2013-06-26|1172.48
#2013-06-27|1182.55
#2013-06-28|1178.21
#2013-07-01|1187.25
#2013-07-02|1186.39
#2013-07-03|1181.91
#2013-07-04|1187.23
#2013-07-05|1192.20
#2013-07-08|1199.13
#2013-07-09|1202.48
#2013-07-10|1211.80
#2013-07-11|1227.19
#2013-07-12|1234.46
#2013-07-15|1234.35
#2013-07-16|1229.60
#2013-07-17|1230.72
#2013-07-18|1234.22
#2013-07-19|1242.69
#2013-07-22|1248.33
#2013-07-23|1245.43
#2013-07-24|1245.02
#2013-07-25|1248.29
#2013-07-26|1250.56
#2013-07-29|1246.86
#2013-07-30|1246.06
#2013-07-31|1246.00
#2013-08-01|1252.18
#2013-08-02|1257.24
#2013-08-05|1255.41
#2013-08-06|1254.25
#2013-08-07|1252.88
#2013-08-08|1255.85
#2013-08-09|1254.44
#2013-08-12|1250.48
#2013-08-13|1253.51
#2013-08-14|1250.25
#2013-08-15|1231.47
#2013-08-16|1229.08
#2013-08-19|1230.68
#2013-08-20|1235.17
#2013-08-21|1227.93
#2013-08-22|1232.90
#2013-08-23|1237.35
#2013-08-26|1240.76
#2013-08-27|1222.80
#2013-08-28|1219.46
#2013-08-29|1220.51
#2013-08-30|1213.33
#2013-09-02|1220.26
#2013-09-03|1221.59
#2013-09-04|1232.47
#2013-09-05|1231.58
#2013-09-06|1234.14
#2013-09-09|1241.97
#2013-09-10|1248.70
#2013-09-11|1256.06
#2013-09-12|1253.40
#2013-09-13|1254.03
#2013-09-16|1263.35
#2013-09-17|1262.85
#2013-09-18|1269.31
#2013-09-19|1274.40
#2013-09-20|1272.76
#2013-09-23|1265.90
#2013-09-24|1262.49
#2013-09-25|1257.01
#2013-09-26|1261.45
#2013-09-27|1263.57
#2013-09-30|1260.52
#2013-10-01|1272.35
#2013-10-02|1268.41
#2013-10-03|1262.48
#2013-10-04|1267.88
#2013-10-07|1256.84
#2013-10-08|1239.80
#2013-10-09|1231.66
#2013-10-10|1253.55
#2013-10-11|1262.13
#2013-10-14|1269.24
#2013-10-15|1263.51
#2013-10-16|1279.37
#2013-10-17|1292.61
#2013-10-18|1291.95
#2013-10-21|1288.97
#2013-10-22|1302.88
#2013-10-23|1302.49
#2013-10-24|1305.22
#2013-10-25|1304.39
#2013-10-28|1309.50
#2013-10-29|1313.93
#2013-10-30|1309.46
#2013-10-31|1300.37
#2013-11-01|1300.10
#2013-11-04|1302.39
#2013-11-05|1300.69
#2013-11-06|1299.59
#2013-11-07|1287.05
#2013-11-08|1299.74
#2013-11-11|1305.66
#2013-11-12|1305.93
#2013-11-13|1308.99
#2013-11-14|1319.85
#2013-11-15|1326.73
#2013-11-18|1325.38
#2013-11-19|1324.16
#2013-11-20|1326.36
#2013-11-21|1331.67
#2013-11-22|1343.10
#2013-11-25|1348.03
#2013-11-26|1345.51
#2013-11-27|1346.18
#2013-11-28|1349.05
#2013-11-29|1350.20
#2013-12-02|1350.35
#2013-12-03|1340.35
#2013-12-04|1331.32
#2013-12-05|1331.05
#2013-12-06|1342.68
#2013-12-09|1343.49
#2013-12-10|1338.26
#2013-12-11|1322.06
#2013-12-12|1311.45
#2013-12-13|1310.87
#2013-12-16|1315.86
#2013-12-17|1308.42
#2013-12-18|1331.66
#2013-12-19|1334.44
#2013-12-20|1341.70
#2013-12-23|1348.72
#2013-12-24|1347.51
#2013-12-25|1347.58
#2013-12-26|1354.08
#2013-12-27|1359.54
#2013-12-30|1363.29
#2013-12-31|1363.24
#2014-01-01|1363.38
#2014-01-02|1353.64
#2014-01-03|1358.35
#2014-01-06|1354.90
#2014-01-07|1365.71
#2014-01-08|1376.13
#2014-01-09|1383.43
#2014-01-10|1394.49
#2014-01-13|1387.95
#2014-01-14|1399.08
#2014-01-15|1400.03
#2014-01-16|1405.63
#2014-01-17|1405.59
#2014-01-20|1406.19
#2014-01-21|1412.33
#2014-01-22|1413.98
#2014-01-23|1408.90
#2014-01-24|1377.98
#2014-01-27|1362.46
#2014-01-28|1375.24
#2014-01-29|1368.63
#2014-01-30|1386.43
#2014-01-31|1377.60
#2014-02-03|1357.68
#2014-02-04|1359.26
#2014-02-05|1357.67
#2014-02-06|1363.58
#2014-02-07|1386.72
#2014-02-10|1399.59
#2014-02-11|1414.07
#2014-02-12|1415.64
#2014-02-13|1426.32
#2014-02-14|1433.04
#2014-02-17|1435.00
#2014-02-18|1448.72
#2014-02-19|1443.65
#2014-02-20|1450.83
#2014-02-21|1455.80
#2014-02-24|1465.93
#2014-02-25|1468.21
#2014-02-26|1467.43
#2014-02-27|1472.47
#2014-02-28|1472.26
#2014-03-03|1454.12
#2014-03-04|1479.51
#2014-03-05|1477.51
#2014-03-06|1472.27
#2014-03-07|1466.27
#2014-03-10|1468.05
#2014-03-11|1465.62
#2014-03-12|1461.19
#2014-03-13|1445.16
#2014-03-14|1436.12
#2014-03-17|1446.59
#2014-03-18|1463.49
#2014-03-19|1461.63
#2014-03-20|1454.16
#2014-03-21|1440.03
#2014-03-24|1419.67
#2014-03-25|1429.81
#2014-03-26|1430.68
#2014-03-27|1429.98
#2014-03-28|1427.08
#2014-03-31|1444.21
#2014-04-01|1450.66
#2014-04-02|1453.95
#2014-04-03|1446.57
#2014-04-04|1429.33
#2014-04-07|1414.87
#2014-04-08|1407.67
#2014-04-09|1429.58
#2014-04-10|1400.65
#2014-04-11|1380.63
#2014-04-14|1382.83
#2014-04-15|1388.95
#2014-04-16|1399.37
#2014-04-17|1401.35
#2014-04-18|1401.12
#2014-04-21|1411.45
#2014-04-22|1434.64
#2014-04-23|1431.05
#2014-04-24|1428.38
#2014-04-25|1420.70
#2014-04-28|1429.11
#2014-04-29|1437.01
#2014-04-30|1442.03
#2014-05-01|1448.13
#2014-05-02|1440.62
#2014-05-05|1445.94
#2014-05-06|1437.96
#2014-05-07|1436.76
#2014-05-08|1432.89
#2014-05-09|1435.85
#2014-05-12|1447.13
#2014-05-13|1448.31
#2014-05-14|1450.85
#2014-05-15|1442.30
#2014-05-16|1445.36
#2014-05-19|1446.64
#2014-05-20|1439.12
#2014-05-21|1447.63
#2014-05-22|1455.78
#2014-05-23|1458.43
#2014-05-26|1460.37
#2014-05-27|1465.12
#2014-05-28|1459.81
#2014-05-29|1467.22
#2014-05-30|1468.60
#2014-06-02|1471.16
#2014-06-03|1471.31
#2014-06-04|1476.15
#2014-06-05|1479.55
#2014-06-06|1481.55
#2014-06-09|1479.63
#2014-06-10|1485.87
#2014-06-11|1485.33
#2014-06-12|1481.55
#2014-06-13|1479.37
#2014-06-16|1483.43
#2014-06-17|1483.85
#2014-06-18|1491.93
#2014-06-19|1501.64
#2014-06-20|1512.53
#2014-06-23|1505.56
#2014-06-24|1504.22
#2014-06-25|1511.11
#2014-06-26|1511.11
#2014-06-27|1513.13
#2014-06-30|1513.10
#2014-07-01|1527.83
#2014-07-02|1535.08
#2014-07-03|1540.64
#2014-07-04|1540.05
#2014-07-07|1528.06
#2014-07-08|1513.53
#2014-07-09|1516.36
#2014-07-10|1512.25
#2014-07-11|1515.52
#2014-07-14|1523.78
#2014-07-15|1511.69
#2014-07-16|1510.07
#2014-07-17|1494.42
#2014-07-18|1509.17
#2014-07-21|1506.76
#2014-07-22|1517.76
#2014-07-23|1525.48
#2014-07-24|1522.25
#2014-07-25|1515.05
#2014-07-28|1514.02
#2014-07-29|1516.11
#2014-07-30|1521.03
#2014-07-31|1498.18
#2014-08-01|1494.95
#2014-08-04|1499.36
#2014-08-05|1493.27
#2014-08-06|1485.78
#2014-08-07|1471.04
#2014-08-08|1478.50
#2014-08-11|1483.06
#2014-08-12|1481.14
#2014-08-13|1496.38
#2014-08-14|1510.50
#2014-08-15|1508.76
#2014-08-18|1523.32
#2014-08-19|1532.33
#2014-08-20|1532.58
#2014-08-21|1536.23
#2014-08-22|1535.47
#2014-08-25|1546.40
#2014-08-26|1555.76
#2014-08-27|1557.66
#2014-08-28|1553.87
#2014-08-29|1560.74
#2014-09-01|1563.79
#2014-09-02|1562.25
#2014-09-03|1567.38
#2014-09-04|1557.34
#2014-09-05|1558.97
#2014-09-08|1561.94
#2014-09-09|1558.15
#2014-09-10|1565.80
#2014-09-11|1566.43
#2014-09-12|1559.31
#2014-09-15|1554.96
#2014-09-16|1565.98
#2014-09-17|1571.94
#2014-09-18|1581.50
#2014-09-19|1580.43
#2014-09-22|1571.93
#2014-09-23|1562.25
#2014-09-24|1580.64
#2014-09-25|1563.45
#2014-09-26|1564.87
#2014-09-29|1565.20
#2014-09-30|1559.10
#2014-10-01|1545.45
#2014-10-02|1536.95
#2014-10-03|1553.52
#2014-10-06|1551.87
#2014-10-07|1528.96
#2014-10-08|1548.51
#2014-10-09|1528.57
#2014-10-10|1510.83
#2014-10-13|1489.58
#2014-10-14|1479.94
#2014-10-15|1465.48
#2014-10-16|1460.80
#2014-10-17|1483.35
#2014-10-20|1498.79
#2014-10-21|1527.34
#2014-10-22|1529.72
#2014-10-23|1549.63
#2014-10-24|1565.65
#2014-10-27|1568.08
#2014-10-28|1575.43
#2014-10-29|1576.05
#2014-10-30|1595.02
#2014-10-31|1602.30
#2014-11-03|1596.13
#2014-11-04|1600.80
#2014-11-05|1599.81
#2014-11-06|1603.48
#2014-11-07|1588.49
#2014-11-10|1602.63
#2014-11-11|1609.19
#2014-11-12|1609.17
#2014-11-13|1610.09
#2014-11-14|1597.58
#2014-11-17|1601.51
#2014-11-18|1625.29
#2014-11-19|1619.67
#2014-11-20|1615.73
#2014-11-21|1620.12
#2014-11-24|1625.83
#2014-11-25|1626.22
#2014-11-26|1636.98
#2014-11-27|1640.42
#2014-11-28|1645.02
#2014-12-01|1642.15
#2014-12-02|1651.64
#2014-12-03|1653.72
#2014-12-04|1651.90
#2014-12-05|1659.17
#2014-12-08|1662.59
#2014-12-09|1656.56
#2014-12-10|1636.42
#2014-12-11|1640.92
#2014-12-12|1619.96
#2014-12-15|1596.81
#2014-12-16|1590.24
#2014-12-17|1607.54
#2014-12-18|1646.20
#2014-12-19|1648.54
#2014-12-22|1640.36
#2014-12-23|1607.37
#2014-12-24|1615.75
#2014-12-25|1615.55
#2014-12-26|1624.80
#2014-12-29|1630.65
#2014-12-30|1622.74
#2014-12-31|1612.68
#2015-01-01|1612.72
#2015-01-02|1613.60
#2015-01-05|1605.25
#2015-01-06|1595.64
#2015-01-07|1618.33
#2015-01-08|1652.61
#2015-01-09|1645.97
#2015-01-12|1648.51
#2015-01-13|1650.11
#2015-01-14|1646.65
#2015-01-15|1639.50
#2015-01-16|1660.84
#2015-01-19|1667.42
#2015-01-20|1669.90
#2015-01-21|1666.69
#2015-01-22|1673.11
#2015-01-23|1672.31
#2015-01-26|1680.75
#2015-01-27|1679.39
#2015-01-28|1661.51
#2015-01-29|1670.32
#2015-01-30|1650.14
#2015-02-02|1654.08
#2015-02-03|1657.51
#2015-02-04|1649.52
#2015-02-05|1667.44
#2015-02-06|1657.25
#2015-02-09|1646.28
#2015-02-10|1663.09
#2015-02-11|1661.34
#2015-02-12|1670.48
#2015-02-13|1681.65
#2015-02-16|1681.61
#2015-02-17|1689.86
#2015-02-18|1694.37
#2015-02-19|1700.76
#2015-02-20|1713.41
#2015-02-23|1726.28
#2015-02-24|1724.51
#2015-02-25|1728.05
#2015-02-26|1730.81
#2015-02-27|1726.07
#2015-03-02|1734.86
#2015-03-03|1723.64
#2015-03-04|1729.07
#2015-03-05|1738.42
#2015-03-06|1713.90
#2015-03-09|1715.93
#2015-03-10|1697.73
#2015-03-11|1697.83
#2015-03-12|1719.74
#2015-03-13|1717.86
#2015-03-16|1748.25
#2015-03-17|1745.09
#2015-03-18|1764.65
#2015-03-19|1778.14
#2015-03-20|1794.76
#2015-03-23|1794.28
#2015-03-24|1786.82
#2015-03-25|1756.77
#2015-03-26|1743.20
#2015-03-27|1757.82
#2015-03-30|1773.09
#2015-03-31|1749.98
#2015-04-01|1738.45
#2015-04-02|1745.78
#2015-04-03|1748.73
#2015-04-06|1754.46
#2015-04-07|1760.02
#2015-04-08|1773.05
#2015-04-09|1782.36
#2015-04-10|1796.48
#2015-04-13|1791.20
#2015-04-14|1795.70
#2015-04-15|1794.24
#2015-04-16|1796.42
#2015-04-17|1779.89
#2015-04-20|1787.69
#2015-04-21|1802.54
#2015-04-22|1803.14
#2015-04-23|1809.52
#2015-04-24|1807.66
#2015-04-27|1785.39
#2015-04-28|1780.27
#2015-04-29|1767.35
#2015-04-30|1747.07
#2015-05-01|1762.74
#2015-05-04|1770.64
#2015-05-05|1750.95
#2015-05-06|1749.84
#2015-05-07|1747.94
#2015-05-08|1776.12
#2015-05-11|1776.97
#2015-05-12|1769.42
#2015-05-13|1772.49
#2015-05-14|1790.94
#2015-05-15|1797.28
#2015-05-18|1807.67
#2015-05-19|1811.09
#2015-05-20|1814.75
#2015-05-21|1820.41
#2015-05-22|1814.90
#2015-05-25|1813.19
#2015-05-26|1793.16
#2015-05-27|1810.95
#2015-05-28|1813.55
#2015-05-29|1804.58
#2015-06-01|1809.09
#2015-06-02|1804.60
#2015-06-03|1809.91
#2015-06-04|1797.51
#2015-06-05|1788.71
#2015-06-08|1781.90
#2015-06-09|1777.65
#2015-06-10|1801.43
#2015-06-11|1809.50
#2015-06-12|1793.85
#2015-06-15|1784.93
#2015-06-16|1793.09
#2015-06-17|1792.30
#2015-06-18|1820.35
#2015-06-19|1816.16
#2015-06-22|1839.99
#2015-06-23|1840.50
#2015-06-24|1826.63
#2015-06-25|1831.15
#2015-06-26|1824.39
#2015-06-29|1785.21
#2015-06-30|1791.59
#2015-07-01|1805.13
#2015-07-02|1804.65
#2015-07-03|1801.99
#2015-07-06|1797.91
#2015-07-07|1795.07
#2015-07-08|1777.84
#2015-07-09|1793.35
#2015-07-10|1823.31
#2015-07-13|1840.08
#2015-07-14|1859.61
#2015-07-15|1860.44
#2015-07-16|1872.69
#2015-07-17|1869.16
#2015-07-20|1874.19
#2015-07-21|1866.08
#2015-07-22|1861.71
#2015-07-23|1866.29
#2015-07-24|1831.67
#2015-07-27|1825.75
#2015-07-28|1847.74
#2015-07-29|1855.60
#2015-07-30|1848.59
#2015-07-31|1864.33
#2015-08-03|1865.16
#2015-08-04|1866.33
#2015-08-05|1877.85
#2015-08-06|1845.02
#2015-08-07|1833.72
#2015-08-10|1849.56
#2015-08-11|1835.01
#2015-08-12|1829.33
#2015-08-13|1831.01
#2015-08-14|1832.94
#2015-08-17|1850.11
#2015-08-18|1848.21
#2015-08-19|1833.99
#2015-08-20|1797.13
#2015-08-21|1747.67
#2015-08-24|1683.87
#2015-08-25|1678.70
#2015-08-26|1717.97
#2015-08-27|1753.07
#2015-08-28|1752.55
#2015-08-31|1730.27
#2015-09-01|1684.81
#2015-09-02|1710.54
#2015-09-03|1708.52
#2015-09-04|1688.15
#2015-09-07|1689.89
#2015-09-08|1721.04
#2015-09-09|1712.75
#2015-09-10|1718.86
#2015-09-11|1727.68
#2015-09-14|1721.25
#2015-09-15|1738.18
#2015-09-16|1747.93
#2015-09-17|1758.96
#2015-09-18|1745.09
#2015-09-21|1722.28
#2015-09-22|1693.29
#2015-09-23|1691.99
#2015-09-24|1673.67
#2015-09-25|1647.80
#2015-09-28|1592.24
#2015-09-29|1582.34
#2015-09-30|1617.96
#2015-10-01|1628.11
#2015-10-02|1653.11
#2015-10-05|1663.63
#2015-10-06|1637.32
#2015-10-07|1642.12
#2015-10-08|1645.44
#2015-10-09|1656.04
#2015-10-12|1659.29
#2015-10-13|1641.05
#2015-10-14|1636.52
#2015-10-15|1673.02
#2015-10-16|1690.38
#2015-10-19|1694.07
#2015-10-20|1669.87
#2015-10-21|1651.61
#2015-10-22|1643.42
#2015-10-23|1674.20
#2015-10-26|1680.21
#2015-10-27|1697.58
#2015-10-28|1720.44
#2015-10-29|1715.29
#2015-10-30|1713.73
#2015-11-02|1737.53
#2015-11-03|1732.91
#2015-11-04|1729.18
#2015-11-05|1725.32
#2015-11-06|1716.72
#2015-11-09|1704.81
#2015-11-10|1709.12
#2015-11-11|1702.75
#2015-11-12|1676.94
#2015-11-13|1673.47
#2015-11-16|1683.61
#2015-11-17|1698.75
#2015-11-18|1720.03
#2015-11-19|1709.66
#2015-11-20|1719.86
#2015-11-23|1715.92
#2015-11-24|1714.71
#2015-11-25|1724.83
#2015-11-26|1729.79
#2015-11-27|1730.11
#2015-11-30|1711.96
#2015-12-01|1734.72
#2015-12-02|1725.91
#2015-12-03|1696.86
#2015-12-04|1719.60
#2015-12-07|1713.36
#2015-12-08|1711.78
#2015-12-09|1697.55
#2015-12-10|1704.17
#2015-12-11|1682.54
#2015-12-14|1679.99
#2015-12-15|1704.73
#2015-12-16|1726.84
#2015-12-17|1716.34
#2015-12-18|1700.65
#2015-12-21|1708.28
#2015-12-22|1716.12
#2015-12-23|1735.88
#2015-12-24|1738.82
#2015-12-25|1739.46
#2015-12-28|1735.24
#2015-12-29|1756.07
#2015-12-30|1749.88
#2015-12-31|1735.25
#2016-01-01|1735.28
#2016-01-04|1699.16
#2016-01-05|1706.80
#2016-01-06|1693.66
#2016-01-07|1661.26
#2016-01-08|1641.06
#2016-01-11|1616.58
#2016-01-12|1629.84
#2016-01-13|1601.14
#2016-01-14|1617.35
#2016-01-15|1595.34
#2016-01-18|1591.24
#2016-01-19|1593.78
#2016-01-20|1586.28
#2016-01-21|1580.97
#2016-01-22|1614.87
#2016-01-25|1610.48
#2016-01-26|1618.94
#2016-01-27|1606.53
#2016-01-28|1569.81
#2016-01-29|1591.46
#2016-02-01|1602.20
#2016-02-02|1583.58
#2016-02-03|1583.10
#2016-02-04|1572.86
#2016-02-05|1545.97
#2016-02-08|1517.28
#2016-02-09|1519.90
#2016-02-10|1529.68
#2016-02-11|1508.73
#2016-02-12|1520.69
#2016-02-15|1535.04
#2016-02-16|1552.40
#2016-02-17|1570.90
#2016-02-18|1570.12
#2016-02-19|1568.43
#2016-02-22|1585.28
#2016-02-23|1573.86
#2016-02-24|1571.72
#2016-02-25|1593.28
#2016-02-26|1592.53
#2016-02-29|1572.50
#2016-03-01|1598.71
#2016-03-02|1608.47
#2016-03-03|1601.94
#2016-03-04|1602.81
#2016-03-07|1613.28
#2016-03-08|1597.84
#2016-03-09|1597.38
#2016-03-10|1597.57
#2016-03-11|1625.26
#2016-03-14|1624.22
#2016-03-15|1595.02
#2016-03-16|1585.85
#2016-03-17|1580.65
#2016-03-18|1589.67
#2016-03-21|1594.79
#2016-03-22|1610.02
#2016-03-23|1598.10
#2016-03-24|1593.18
#2016-03-25|1593.00
#2016-03-28|1593.09
#2016-03-29|1606.65
#2016-03-30|1615.63
#2016-03-31|1617.71
#2016-04-01|1623.05
#2016-04-04|1641.95
#2016-04-05|1629.09
#2016-04-06|1667.66
#2016-04-07|1665.21
#2016-04-08|1663.39
#2016-04-11|1656.83
#2016-04-12|1664.43
#2016-04-13|1679.48
#2016-04-14|1687.08
#2016-04-15|1687.16
#2016-04-18|1699.04
#2016-04-19|1707.09
#2016-04-20|1708.98
#2016-04-21|1720.10
#2016-04-22|1718.37
#2016-04-25|1713.73
#2016-04-26|1705.27
#2016-04-27|1702.62
#2016-04-28|1697.96
#2016-04-29|1678.58
#2016-05-02|1683.13
#2016-05-03|1672.75
#2016-05-04|1651.80
#2016-05-05|1652.74
#2016-05-06|1645.29
#2016-05-09|1663.30
#2016-05-10|1676.63
#2016-05-11|1663.67
#2016-05-12|1651.93
#2016-05-13|1649.57
#2016-05-16|1664.36
#2016-05-17|1656.11
#2016-05-18|1658.93
#2016-05-19|1641.06
#2016-05-20|1659.14
#2016-05-23|1660.34
#2016-05-24|1680.99
#2016-05-25|1693.63
#2016-05-26|1693.88
#2016-05-27|1702.37
#2016-05-30|1703.51
#2016-05-31|1704.10
#2016-06-01|1708.15
#2016-06-02|1723.23
#2016-06-03|1724.68
#2016-06-06|1734.80
#2016-06-07|1731.16
#2016-06-08|1735.43
#2016-06-09|1726.58
#2016-06-10|1702.61
#2016-06-13|1683.87
#2016-06-14|1669.59
#2016-06-15|1667.48
#2016-06-16|1660.98
#2016-06-17|1654.35
#2016-06-20|1678.23
#2016-06-21|1677.44
#2016-06-22|1684.54
#2016-06-23|1703.12
#2016-06-24|1645.40
#2016-06-27|1624.15
#2016-06-28|1658.82
#2016-06-29|1697.58
#2016-06-30|1713.48
#2016-07-01|1726.01
#2016-07-04|1728.67
#2016-07-05|1720.35
#2016-07-06|1727.45
#2016-07-07|1733.31
#2016-07-08|1744.74
#2016-07-11|1751.24
#2016-07-12|1754.41
#2016-07-13|1754.47
#2016-07-14|1755.48
#2016-07-15|1752.78
#2016-07-18|1752.94
#2016-07-19|1748.40
#2016-07-20|1767.46
#2016-07-21|1766.87
#2016-07-22|1769.41
#2016-07-25|1768.01
#2016-07-26|1769.42
#2016-07-27|1771.53
#2016-07-28|1774.74
#2016-07-29|1790.52
#2016-08-01|1798.41
#2016-08-02|1791.33
#2016-08-03|1784.32
#2016-08-04|1782.06
#2016-08-05|1779.80
#2016-08-08|1763.66
#2016-08-09|1773.90
#2016-08-10|1764.53
#2016-08-11|1774.23
#2016-08-12|1773.15
#2016-08-15|1776.60
#2016-08-16|1761.96
#2016-08-17|1757.52
#2016-08-18|1758.28
#2016-08-19|1752.45
#2016-08-22|1760.13
#2016-08-23|1764.04
#2016-08-24|1742.94
#2016-08-25|1728.83
#2016-08-26|1731.64
#2016-08-29|1728.16
#2016-08-30|1725.52
#2016-08-31|1715.36
#2016-09-01|1711.88
#2016-09-02|1721.96
#2016-09-05|1723.41
#2016-09-06|1736.47
#2016-09-07|1739.21
#2016-09-08|1741.65
#2016-09-09|1706.72
#2016-09-12|1720.58
#2016-09-13|1706.45
#2016-09-14|1710.68
#2016-09-15|1723.73
#2016-09-16|1726.58
#2016-09-19|1728.54
#2016-09-20|1736.03
#2016-09-21|1748.53
#2016-09-22|1765.65
#2016-09-23|1758.59
#2016-09-26|1740.56
#2016-09-27|1749.85
#2016-09-28|1749.55
#2016-09-29|1721.71
#2016-09-30|1728.39
#2016-10-03|1728.56
#2016-10-04|1725.55
#2016-10-05|1727.66
#2016-10-06|1716.97
#2016-10-07|1715.90
#2016-10-10|1723.56
#2016-10-11|1689.09
#2016-10-12|1673.56
#2016-10-13|1673.01
#2016-10-14|1664.94
#2016-10-17|1657.48
#2016-10-18|1674.26
#2016-10-19|1671.22
#2016-10-20|1673.77
#2016-10-21|1660.03
#2016-10-24|1655.45
#2016-10-25|1644.51
#2016-10-26|1634.72
#2016-10-27|1636.25
#2016-10-28|1614.09
#2016-10-31|1606.53
#2016-11-01|1602.06
#2016-11-02|1593.93
#2016-11-03|1580.98
#2016-11-04|1582.51
#2016-11-07|1609.72
#2016-11-08|1611.40
#2016-11-09|1656.99
#2016-11-10|1672.05
#2016-11-11|1653.91
#2016-11-14|1644.52
#2016-11-15|1645.36
#2016-11-16|1638.46
#2016-11-17|1647.06
#2016-11-18|1627.68
#2016-11-21|1631.38
#2016-11-22|1606.71
#2016-11-23|1607.27
#2016-11-24|1609.46
#2016-11-25|1622.46
#2016-11-28|1610.54
#2016-11-29|1618.32
#2016-11-30|1602.67
#2016-12-01|1587.71
#2016-12-02|1591.93
#2016-12-05|1592.82
#2016-12-06|1598.29
#2016-12-07|1584.99
#2016-12-08|1582.04
#2016-12-09|1603.35
#2016-12-12|1608.80
#2016-12-13|1627.10
#2016-12-14|1620.21
#2016-12-15|1618.85
#2016-12-16|1622.77
#2016-12-19|1620.20
#2016-12-20|1618.65
#2016-12-21|1611.91
#2016-12-22|1612.93
#2016-12-23|1623.18
#2016-12-26|1623.87
#2016-12-27|1625.22
#2016-12-28|1617.40
#2016-12-29|1622.88
#2016-12-30|1623.15
#2017-01-02|1625.27
#2017-01-03|1633.89
#2017-01-04|1650.14
#2017-01-05|1666.35
#2017-01-06|1666.39
#2017-01-09|1670.53
#2017-01-10|1679.09
#2017-01-11|1658.12
#2017-01-12|1657.90
#2017-01-13|1664.40
#2017-01-16|1660.70
#2017-01-17|1654.76
#2017-01-18|1655.49
#2017-01-19|1641.51
#2017-01-20|1638.53
#2017-01-23|1632.13
#2017-01-24|1624.25
#2017-01-25|1637.74
#2017-01-26|1635.17
#2017-01-27|1644.32
#2017-01-30|1638.45
#2017-01-31|1655.45
#2017-02-01|1665.94
#2017-02-02|1666.20
#2017-02-03|1677.73
#2017-02-06|1676.26
#2017-02-07|1677.31
#2017-02-08|1679.17
#2017-02-09|1688.23
#2017-02-10|1692.34
#2017-02-13|1700.41
#2017-02-14|1703.50
#2017-02-15|1720.94
#2017-02-16|1727.37
#2017-02-17|1729.77
#2017-02-20|1728.89
#2017-02-21|1733.42
#2017-02-22|1731.96
#2017-02-23|1743.16
#2017-02-24|1746.56
#2017-02-27|1753.90
#2017-02-28|1752.08
#2017-03-01|1763.81
#2017-03-02|1763.81
#2017-03-03|1767.88
#2017-03-06|1760.83
#2017-03-07|1746.98
#2017-03-08|1749.31
#2017-03-09|1755.85
#2017-03-10|1766.37
#2017-03-13|1768.29
#2017-03-14|1763.64
#2017-03-15|1777.34
#2017-03-16|1775.28
#2017-03-17|1770.39
#2017-03-20|1770.36
#2017-03-21|1755.57
#2017-03-22|1754.03
#2017-03-23|1754.50
#2017-03-24|1756.86
#2017-03-27|1764.79
#2017-03-28|1768.16
#2017-03-29|1765.31
#2017-03-30|1765.85
#2017-03-31|1758.80
#2017-04-03|1758.05
#2017-04-04|1760.73
#2017-04-05|1754.09
#2017-04-06|1751.86
#2017-04-07|1752.11
#2017-04-10|1749.28
#2017-04-11|1751.38
#2017-04-12|1753.40
#2017-04-13|1752.28
#2017-04-14|1750.76
#2017-04-17|1758.18
#2017-04-18|1742.94
#2017-04-19|1747.17
#2017-04-20|1755.22
#2017-04-21|1747.36
#2017-04-24|1770.24
#2017-04-25|1781.45
#2017-04-26|1788.16
#2017-04-27|1795.26
#2017-04-28|1796.87
#2017-05-01|1800.11
#2017-05-02|1807.10
#2017-05-03|1803.80
#2017-05-04|1812.55
#2017-05-05|1813.59
#2017-05-08|1806.50
#2017-05-09|1809.81
#2017-05-10|1807.69
#2017-05-11|1808.13
#2017-05-12|1817.34
#2017-05-15|1825.91
#2017-05-16|1827.92
#2017-05-17|1810.03
#2017-05-18|1809.30
#2017-05-19|1814.16
#2017-05-22|1819.03
#2017-05-23|1820.17
#2017-05-24|1820.26
#2017-05-25|1826.48
#2017-05-26|1821.72
#2017-05-29|1819.69
#2017-05-30|1817.47
#2017-05-31|1828.26
#2017-06-01|1845.11
#2017-06-02|1860.27
#2017-06-05|1855.97
#2017-06-06|1845.07
#2017-06-07|1845.44
#2017-06-08|1842.17
#2017-06-09|1846.02
#2017-06-12|1842.55
#2017-06-13|1849.55
#2017-06-14|1860.34
#2017-06-15|1851.57
#2017-06-16|1857.82
#2017-06-19|1876.53
#2017-06-20|1877.57
#2017-06-21|1893.99
#2017-06-22|1917.88
#2017-06-23|1918.67
#2017-06-26|1917.35
#2017-06-27|1901.15
#2017-06-28|1906.37
#2017-06-29|1889.64
#2017-06-30|1884.32
#2017-07-03|1884.89
#2017-07-04|1881.18
#2017-07-05|1888.06
#2017-07-06|1868.14
#2017-07-07|1873.05
#2017-07-10|1868.43
#2017-07-11|1864.28
#2017-07-12|1884.10
#2017-07-13|1882.76
#2017-07-14|1895.05
#2017-07-17|1891.38
#2017-07-18|1893.10
#2017-07-19|1903.20
#2017-07-20|1915.80
#2017-07-21|1912.49
#2017-07-24|1908.76
#2017-07-25|1901.39
#2017-07-26|1896.40
#2017-07-27|1883.92
#2017-07-28|1887.00
#2017-07-31|1887.99
#2017-08-01|1884.33
#2017-08-02|1881.85
#2017-08-03|1881.13
#2017-08-04|1876.46
#2017-08-07|1876.05
#2017-08-08|1867.33
#2017-08-09|1865.66
#2017-08-10|1846.22
#2017-08-11|1849.69
#2017-08-14|1859.58
#2017-08-15|1859.37
#2017-08-16|1864.41
#2017-08-17|1853.23
#2017-08-18|1843.83
#2017-08-21|1847.82
#2017-08-22|1864.71
#2017-08-23|1858.25
#2017-08-24|1863.87
#2017-08-25|1865.53
#2017-08-28|1876.24
#2017-08-29|1878.63
#2017-08-30|1881.35
#2017-08-31|1909.96
#2017-09-01|1913.15
#2017-09-04|1910.17
#2017-09-05|1906.25
#2017-09-06|1912.24
#2017-09-07|1930.91
#2017-09-08|1938.46
#2017-09-11|1949.49
#2017-09-12|1953.48
#2017-09-13|1946.02
#2017-09-14|1946.59
#2017-09-15|1944.47
#2017-09-18|1944.00
#2017-09-19|1936.98
#2017-09-20|1941.44
#2017-09-21|1931.33
#2017-09-22|1935.09
#2017-09-25|1932.94
#2017-09-26|1921.43
#2017-09-27|1919.50
#2017-09-28|1924.58
#2017-09-29|1935.61
#2017-10-02|1953.38
#2017-10-03|1954.94
#2017-10-04|1964.02
#2017-10-05|1960.66
#2017-10-06|1960.56
#2017-10-09|1950.47
#2017-10-10|1954.79
#2017-10-11|1959.20
#2017-10-12|1957.49
#2017-10-13|1954.39
#2017-10-16|1953.51
#2017-10-17|1963.83
#2017-10-18|1967.35
#2017-10-19|1973.86
#2017-10-20|1970.09
#2017-10-23|1966.80
#2017-10-24|1951.69
#2017-10-25|1941.56
#2017-10-26|1925.72
#2017-10-27|1929.17
#2017-10-30|1918.82
#2017-10-31|1919.05
#2017-11-01|1920.93
#2017-11-02|1915.90
#2017-11-03|1927.50
#2017-11-06|1925.82
#2017-11-07|1922.27
#2017-11-08|1924.61
#2017-11-09|1918.52
#2017-11-10|1910.90
#2017-11-13|1909.02
#2017-11-14|1904.87
#2017-11-15|1900.76
#2017-11-16|1921.97
#2017-11-17|1919.08
#2017-11-20|1918.78
#2017-11-21|1932.06
#2017-11-22|1935.40
#2017-11-23|1938.72
#2017-11-24|1942.12
#2017-11-27|1939.56
#2017-11-28|1948.90
#2017-11-29|1953.66
#2017-11-30|1965.14
#2017-12-01|1960.11
#2017-12-04|1942.79
#2017-12-05|1933.75
#2017-12-06|1926.73
#2017-12-07|1927.72
#2017-12-08|1944.87
#2017-12-11|1955.19
#2017-12-12|1961.06
#2017-12-13|1968.85
#2017-12-14|1955.69
#2017-12-15|1966.87
#2017-12-18|1977.27
#2017-12-19|1972.92
#2017-12-20|1967.58
#2017-12-21|1968.82
#2017-12-22|1965.13
#2017-12-25|1966.10
#2017-12-26|1968.21
#2017-12-27|1976.16
#2017-12-28|1981.19
#2017-12-29|1975.36
#2018-01-01|1975.33
#2018-01-02|1993.07
#2018-01-03|2009.07
#2018-01-04|2015.74
#2018-01-05|2032.45
#2018-01-08|2024.28
#2018-01-09|2037.40
#2018-01-10|2034.51
#2018-01-11|2039.81
#2018-01-12|2054.07
#2018-01-15|2059.71
#2018-01-16|2058.69
#2018-01-17|2068.22
#2018-01-18|2065.76
#2018-01-19|2076.28
#2018-01-22|2092.84
#2018-01-23|2097.33
#2018-01-24|2105.52
#2018-01-25|2122.77
#2018-01-26|2151.81
#2018-01-29|2144.74
#2018-01-30|2112.57
#2018-01-31|2088.14
#2018-02-01|2083.24
#2018-02-02|2056.89
#2018-02-05|1985.47
#2018-02-06|1976.64
#2018-02-07|1983.41
#2018-02-08|1934.08
#2018-02-09|1940.68
#2018-02-12|1963.46
#2018-02-13|1965.09
#2018-02-14|1992.44
#2018-02-15|2016.24
#2018-02-16|2032.80
#2018-02-19|2026.93
#2018-02-20|2011.62
#2018-02-21|2005.10
#2018-02-22|2005.00
#2018-02-23|2024.65
#2018-02-26|2047.41
#2018-02-27|2032.59
#2018-02-28|2004.21
#2018-03-01|1976.41
#2018-03-02|1990.59
#2018-03-05|2008.12
#2018-03-06|2011.76
#2018-03-07|2017.34
#2018-03-08|2034.07
#2018-03-09|2052.39
#2018-03-12|2053.67
#2018-03-13|2052.94
#2018-03-14|2043.31
#2018-03-15|2041.78
#2018-03-16|2042.32
#2018-03-19|2018.39
#2018-03-20|2018.31
#2018-03-21|2013.87
#2018-03-22|1977.23
#2018-03-23|1943.36
#2018-03-26|1966.56
#2018-03-27|1960.26
#2018-03-28|1969.98
#2018-03-29|1975.65
#2018-03-30|1976.00
#2018-04-02|1948.72
#2018-04-03|1960.69
#2018-04-04|1978.87
#2018-04-05|1988.43
#2018-04-06|1959.64
#2018-04-09|1978.59
#2018-04-10|2005.99
#2018-04-11|1990.98
#2018-04-12|2000.49
#2018-04-13|1995.10
#2018-04-16|2005.64
#2018-04-17|2018.81
#2018-04-18|2019.94
#2018-04-19|2006.08
#2018-04-20|1991.16
#2018-04-23|1990.68
#2018-04-24|1979.87
#2018-04-25|1976.75
#2018-04-26|1995.07
#2018-04-27|2006.69
#2018-04-30|1988.89
#2018-05-01|1988.04
#2018-05-02|1973.42
#2018-05-03|1966.00
#2018-05-04|1977.32
#2018-05-07|1983.08
#2018-05-08|1975.12
#2018-05-09|1981.96
#2018-05-10|1997.27
#2018-05-11|2017.87
#2018-05-14|2033.70
#2018-05-15|2014.03
#2018-05-16|2024.43
#2018-05-17|2028.35
#2018-05-18|2032.59
#2018-05-21|2032.10
#2018-05-22|2030.87
#2018-05-23|2027.66
#2018-05-24|2026.74
#2018-05-25|2026.83
#2018-05-28|2024.49
#2018-05-29|2006.39
#2018-05-30|2027.16
#2018-05-31|2017.33
#2018-06-01|2035.42
#2018-06-04|2042.69
#2018-06-05|2037.59
#2018-06-06|2053.59
#2018-06-07|2051.72
#2018-06-08|2056.94
#2018-06-11|2062.03
#2018-06-12|2065.43
#2018-06-13|2065.73
#2018-06-14|2072.27
#2018-06-15|2072.68
#2018-06-18|2056.38
#2018-06-19|2052.27
#2018-06-20|2066.80
#2018-06-21|2058.88
#2018-06-22|2070.88
#2018-06-25|2048.51
#2018-06-26|2045.12
#2018-06-27|2026.67
#2018-06-28|2024.12
#2018-06-29|2040.43
#2018-07-02|2033.83
#2018-07-03|2046.32
#2018-07-04|2049.30
#2018-07-05|2063.05
#2018-07-06|2089.99
#2018-07-09|2102.11
#2018-07-10|2106.39
#2018-07-11|2089.71
#2018-07-12|2116.57
#2018-07-13|2120.30
#2018-07-16|2109.18
#2018-07-17|2119.01
#2018-07-18|2123.45
#2018-07-19|2112.37
#2018-07-20|2120.45
#2018-07-23|2120.90
#2018-07-24|2132.21
#2018-07-25|2147.24
#2018-07-26|2153.40
#2018-07-27|2142.94
#2018-07-30|2138.65
#2018-07-31|2152.58
#2018-08-01|2158.74
#2018-08-02|2159.65
#2018-08-03|2165.22
#2018-08-06|2164.63
#2018-08-07|2170.75
#2018-08-08|2166.46
#2018-08-09|2164.69
#2018-08-10|2150.25
#2018-08-13|2141.34
#2018-08-14|2148.98
#2018-08-15|2137.65
#2018-08-16|2154.23
#2018-08-17|2163.11
#2018-08-20|2172.15
#2018-08-21|2183.61
#2018-08-22|2191.81
#2018-08-23|2187.34
#2018-08-24|2199.01
#2018-08-27|2210.50
#2018-08-28|2212.79
#2018-08-29|2224.73
#2018-08-30|2222.02
#2018-08-31|2220.76
#2018-09-03|2220.97
#2018-09-04|2205.06
#2018-09-05|2248.11
#2018-09-06|2186.95
#2018-09-07|2188.70
#2018-09-10|2187.33
#2018-09-11|2189.60
#2018-09-12|2200.61
#2018-09-13|2216.55
#2018-09-14|2214.32
#2018-09-17|2203.56
#2018-09-18|2214.11
#2018-09-19|2211.75
#2018-09-20|2229.93
#2018-09-21|2233.50
#2018-09-24|2234.48
#2018-09-25|2239.27
#2018-09-26|2243.41
#2018-09-27|2246.68
#2018-09-28|2249.24
#2018-10-01|2253.77
#2018-10-02|2246.77
#2018-10-03|2246.41
#2018-10-04|2216.07
#2018-10-05|2208.96
#2018-10-08|2195.88
#2018-10-09|2192.37
#2018-10-10|2156.54
#2018-10-11|2105.02
#2018-10-12|2126.70
#2018-10-15|2119.18
#2018-10-16|2172.56
#2018-10-17|2176.68
#2018-10-18|2160.92
#2018-10-19|2149.58
#2018-10-22|2132.96
#2018-10-23|2111.48
#2018-10-24|2059.22
#2018-10-25|2060.52
#2018-10-26|2043.97
#2018-10-29|2046.99
#2018-10-30|2065.91
#2018-10-31|2078.71
#2018-11-01|2106.43
#2018-11-02|2102.52
#2018-11-05|2113.10
#2018-11-06|2119.60
#2018-11-07|2169.86
#2018-11-08|2173.01
#2018-11-09|2161.46
#2018-11-12|2127.60
#2018-11-13|2115.66
#2018-11-14|2095.86
#2018-11-15|2107.40
#2018-11-16|2127.76
#2018-11-19|2108.51
#2018-11-20|2088.33
#2018-11-21|2083.29
#2018-11-22|2084.19
#2018-11-23|2089.98
#2018-11-26|2103.73
#2018-11-27|2106.47
#2018-11-28|2146.61
#2018-11-29|2162.27
#2018-11-30|2181.44
#2018-12-03|2193.79
#2018-12-04|2155.80
#2018-12-05|2146.00
#2018-12-06|2124.92
#2018-12-07|2092.42
#2018-12-10|2085.50
#2018-12-11|2092.72
#2018-12-12|2119.58
#2018-12-13|2115.77
#2018-12-14|2061.03
#2018-12-17|2027.89
#2018-12-18|2008.40
#2018-12-19|1989.69
#2018-12-20|1963.03
#2018-12-21|1940.39
#2018-12-24|1910.13
#2018-12-25|1901.82
#2018-12-26|1960.60
#2018-12-27|1969.04
#2018-12-28|1982.71
#2018-12-31|2003.46
#2019-01-01|2003.42
#2019-01-02|1984.87
#2019-01-03|1958.28
#2019-01-04|2009.43
#2019-01-07|2021.44
#2019-01-08|2039.60
#2019-01-09|2056.90
#2019-01-10|2063.24
#2019-01-11|2064.05
#2019-01-14|2040.50
#2019-01-15|2070.92
#2019-01-16|2068.39
#2019-01-17|2080.02
#2019-01-18|2099.72
#2019-01-21|2098.14
#2019-01-22|2085.61
#2019-01-23|2086.53
#2019-01-24|2074.43
#2019-01-25|2078.95
#2019-01-28|2057.09
#2019-01-29|2066.79
#2019-01-30|2086.32
#2019-01-31|2113.25
#2019-02-01|2120.86
#2019-02-04|2118.06
#2019-02-05|2122.58
#2019-02-06|2123.84
#2019-02-07|2101.86
#2019-02-08|2102.23
#2019-02-11|2099.60
#2019-02-12|2124.86
#2019-02-13|2127.86
#2019-02-14|2133.39
#2019-02-15|2158.59
#2019-02-18|2163.38
#2019-02-19|2156.88
#2019-02-20|2162.53
#2019-02-21|2149.64
#2019-02-22|2163.15
#2019-02-25|2168.83
#2019-02-26|2166.58
#2019-02-27|2165.15
#2019-02-28|2160.14
#2019-03-01|2186.76
#2019-03-04|2173.26
#2019-03-05|2174.56
#2019-03-06|2149.51
#2019-03-07|2133.74
#2019-03-08|2123.49
#2019-03-11|2144.03
#2019-03-12|2158.45
#2019-03-13|2176.33
#2019-03-14|2175.78
#2019-03-15|2187.71
#2019-03-18|2187.83
#2019-03-19|2199.77
#2019-03-20|2187.84
#2019-03-21|2195.30
#2019-03-22|2157.63
#2019-03-25|2148.44
#2019-03-26|2167.07
#2019-03-27|2151.48
#2019-03-28|2156.51
#2019-03-29|2175.94
#2019-04-01|2182.57
#2019-04-02|2180.07
#2019-04-03|2180.38
#2019-04-04|2170.57
#2019-04-05|2181.41
#2019-04-08|2182.79
#2019-04-09|2167.52
#2019-04-10|2167.53
#2019-04-11|2146.02
#2019-04-12|2125.52
#2019-04-15|2129.82
#2019-04-16|2102.62
#2019-04-17|2049.86
#2019-04-18|2037.99
#2019-04-19|2038.80
#2019-04-22|2040.76
#2019-04-23|2071.90
#2019-04-24|2070.99
#2019-04-25|2083.73
#2019-04-26|2104.87
#2019-04-29|2104.84
#2019-04-30|2110.82
#2019-05-01|2105.09
#2019-05-02|2108.52
#2019-05-03|2124.19
#2019-05-06|2130.51
#2019-05-07|2100.92
#2019-05-08|2101.29
#2019-05-09|2090.67
#2019-05-10|2091.71
#2019-05-13|2059.39
#2019-05-14|2066.31
#2019-05-15|2072.44
#2019-05-16|2090.28
#2019-05-17|2086.02
#2019-05-20|2080.27
#2019-05-21|2094.35
#2019-05-22|2103.33
#2019-05-23|2096.58
#2019-05-24|2108.29
#2019-05-27|2109.84
#2019-05-28|2089.01
#2019-05-29|2062.36
#2019-05-30|2064.46
#2019-05-31|2051.41
#2019-06-03|2063.76
#2019-06-04|2086.75
#2019-06-05|2101.05
#2019-06-06|2106.51
#2019-06-07|2130.30
#2019-06-10|2133.94
#2019-06-11|2136.03
#2019-06-12|2145.10
#2019-06-13|2144.07
#2019-06-14|2135.36
#2019-06-17|2143.73
#2019-06-18|2164.79
#2019-06-19|2184.88
#2019-06-20|2199.91
#2019-06-21|2193.75
#2019-06-24|2191.40
#2019-06-25|2186.94
#2019-06-26|2162.90
#2019-06-27|2176.02
#2019-06-28|2188.27
#2019-07-01|2201.36
#2019-07-02|2207.35
#2019-07-03|2225.03
#2019-07-04|2224.18
#2019-07-05|2207.10
#2019-07-08|2187.03
#2019-07-09|2189.86
#2019-07-10|2198.60
#2019-07-11|2194.67
#2019-07-12|2172.20
#2019-07-15|2178.96
#2019-07-16|2172.53
#2019-07-17|2176.16
#2019-07-18|2186.03
#2019-07-19|2174.75
#2019-07-22|2173.44
#2019-07-23|2179.17
#2019-07-24|2180.74
#2019-07-25|2171.86
#2019-07-26|2182.06
#2019-07-29|2187.92
#2019-07-30|2180.19
#2019-07-31|2170.48
#2019-08-01|2172.12
#2019-08-02|2162.13
#2019-08-05|2115.27
#2019-08-06|2130.18
#2019-08-07|2132.22
#2019-08-08|2165.25
#2019-08-09|2169.15
#2019-08-12|2156.16
#2019-08-13|2171.36
#2019-08-14|2128.78
#2019-08-15|2123.65
#2019-08-16|2148.07
#2019-08-19|2166.83
#2019-08-20|2158.07
#2019-08-21|2174.01
#2019-08-22|2161.25
#2019-08-23|2131.04
#2019-08-26|2136.99
#2019-08-27|2133.53
#2019-08-28|2140.24
#2019-08-29|2154.54
#2019-08-30|2159.77
#2019-09-02|2160.61
#2019-09-03|2150.76
#2019-09-04|2154.92
#2019-09-05|2166.04
#2019-09-06|2173.34
#2019-09-09|2151.20
#2019-09-10|2147.13
#2019-09-11|2165.27
#2019-09-12|2164.92
#2019-09-13|2167.68
#2019-09-16|2160.47
#2019-09-17|2169.56
#2019-09-18|2169.17
#2019-09-19|2179.73
#2019-09-20|2192.32
#2019-09-23|2182.05
#2019-09-24|2171.76
#2019-09-25|2158.53
#2019-09-26|2148.19
#2019-09-27|2138.96
#2019-09-30|2144.63
#2019-10-01|2123.04
#2019-10-02|2091.07
#2019-10-03|2107.91
#2019-10-04|2134.51
#2019-10-07|2135.32
#2019-10-08|2106.57
#2019-10-09|2115.26
#2019-10-10|2120.24
#2019-10-11|2139.27
#2019-10-14|2140.13
#2019-10-15|2173.32
#2019-10-16|2172.67
#2019-10-17|2189.58
#2019-10-18|2180.64
#2019-10-21|2180.04
#2019-10-22|2182.18
#2019-10-23|2192.24
#2019-10-24|2194.37
#2019-10-25|2204.44
#2019-10-28|2222.15
#2019-10-29|2242.78
#2019-10-30|2259.39
#2019-10-31|2259.67
#2019-11-01|2268.07
#2019-11-04|2266.88
#2019-11-05|2249.30
#2019-11-06|2253.10
#2019-11-07|2256.71
#2019-11-08|2272.08
#2019-11-11|2268.14
#2019-11-12|2274.71
#2019-11-13|2277.24
#2019-11-14|2273.12
#2019-11-15|2309.42
#2019-11-18|2312.48
#2019-11-19|2325.76
#2019-11-20|2323.24
#2019-11-21|2323.86
#2019-11-22|2329.63
#2019-11-25|2358.36
#2019-11-26|2363.13
#2019-11-27|2372.19
#2019-11-28|2372.59
#2019-11-29|2364.55
#2019-12-02|2353.03
#2019-12-03|2350.37
#2019-12-04|2366.93
#2019-12-05|2367.24
#2019-12-06|2379.10
#2019-12-09|2365.76
#2019-12-10|2373.85
#2019-12-11|2374.65
#2019-12-12|2386.14
#2019-12-13|2392.89
#2019-12-16|2416.45
#2019-12-17|2420.57
#2019-12-18|2419.35
#2019-12-19|2431.12
#2019-12-20|2445.74
#2019-12-23|2456.25
#2019-12-24|2457.68
#2019-12-25|2457.72
#2019-12-26|2455.99
#2019-12-27|2459.31
#2019-12-30|2445.13
#2019-12-31|2449.99
#2020-01-01|2449.95
#2020-01-02|2452.60
#2020-01-03|2437.73
#2020-01-06|2439.93
#2020-01-07|2440.05
#2020-01-08|2448.41
#2020-01-09|2463.37
#2020-01-10|2469.90
#2020-01-13|2460.18
#2020-01-14|2472.59
#2020-01-15|2494.65
#2020-01-16|2504.18
#2020-01-17|2509.40
#2020-01-20|2509.05
#2020-01-21|2511.08
#2020-01-22|2512.86
#2020-01-23|2499.95
#2020-01-24|2473.28
#2020-01-27|2449.69
#2020-01-28|2461.27
#2020-01-29|2462.72
#2020-01-30|2442.55
#2020-01-31|2414.13
#2020-02-03|2430.38
#2020-02-04|2466.60
#2020-02-05|2504.54
#2020-02-06|2513.78
#2020-02-07|2498.54
#2020-02-10|2506.37
#2020-02-11|2519.52
#2020-02-12|2521.28
#2020-02-13|2514.02
#2020-02-14|2512.37
#2020-02-17|2510.23
#2020-02-18|2505.92
#2020-02-19|2519.95
#2020-02-20|2503.24
#2020-02-21|2502.43
#2020-02-24|2430.00
#2020-02-25|2369.18
#2020-02-26|2361.70
#2020-02-27|2303.76
#2020-02-28|2256.22
#2020-03-02|2337.39
#2020-03-03|2312.78
#2020-03-04|2405.51
#2020-03-05|2378.24
#2020-03-06|2348.50
#2020-03-09|2234.77
#2020-03-10|2275.11
#2020-03-11|2201.56
#2020-03-12|2022.42
#2020-03-13|2104.30
#2020-03-16|1951.54
#2020-03-17|2031.20
#2020-03-18|1960.36
#2020-03-19|1963.41
#2020-03-20|1907.27
#2020-03-23|1833.66
#2020-03-24|1952.96
#2020-03-25|1996.09
#2020-03-26|2103.28
#2020-03-27|2076.59
#2020-03-30|2159.07
#2020-03-31|2156.90
#2020-04-01|2090.72
#2020-04-02|2125.93
#2020-04-03|2111.64
#2020-04-06|2206.15
#2020-04-07|2196.16
#2020-04-08|2256.83
#2020-04-09|2278.64
#2020-04-10|2281.01
#2020-04-13|2267.81
#2020-04-14|2335.22
#2020-04-15|2315.05
#2020-04-16|2356.34
#2020-04-17|2407.79
#2020-04-20|2409.33
#2020-04-21|2349.06
#2020-04-22|2380.30
#2020-04-23|2394.27
#2020-04-24|2417.91
#2020-04-27|2454.66
#2020-04-28|2419.99
#2020-04-29|2428.84
#2020-04-30|2416.59
#2020-05-01|2378.45
#2020-05-04|2376.62
#2020-05-05|2416.85
#2020-05-06|2412.59
#2020-05-07|2409.92
#2020-05-08|2429.41
#2020-05-11|2461.07
#2020-05-12|2446.11
#2020-05-13|2428.01
#2020-05-14|2426.10
#2020-05-15|2443.61
#2020-05-18|2479.00
#2020-05-19|2459.44
#2020-05-20|2479.50
#2020-05-21|2460.39
#2020-05-22|2457.59
#2020-05-25|2471.12
#2020-05-26|2467.34
#2020-05-27|2462.11
#2020-05-28|2500.95
#2020-05-29|2523.38
#2020-06-01|2516.20
#2020-06-02|2526.18
#2020-06-03|2524.00
#2020-06-04|2508.80
#2020-06-05|2532.22
#2020-06-08|2541.76
#2020-06-09|2534.48
#2020-06-10|2540.29
#2020-06-11|2435.29
#2020-06-12|2434.48
#2020-06-15|2438.69
#2020-06-16|2497.78
#2020-06-17|2508.53
#2020-06-18|2500.85
#2020-06-19|2525.40
#2020-06-22|2524.37
#2020-06-23|2546.65
#2020-06-24|2485.16
#2020-06-25|2504.73
#2020-06-26|2477.78
#2020-06-29|2484.69
#2020-06-30|2507.25
#2020-07-01|2527.58
#2020-07-02|2544.66
#2020-07-03|2545.17
#2020-07-06|2572.86
#2020-07-07|2555.06
#2020-07-08|2555.87
#2020-07-09|2542.13
#2020-07-10|2535.67
#2020-07-13|2549.36
#2020-07-14|2571.80
#2020-07-15|2618.53
#2020-07-16|2599.63
#2020-07-17|2633.76
#2020-07-20|2644.91
#2020-07-21|2644.75
#2020-07-22|2650.51
#2020-07-23|2638.72
#2020-07-24|2604.37
#2020-07-27|2627.54
#2020-07-28|2628.71
#2020-07-29|2641.95
#2020-07-30|2629.98
#2020-07-31|2607.08
#2020-08-03|2640.59
#2020-08-04|2631.31
#2020-08-05|2648.20
#2020-08-06|2631.24
#2020-08-07|2633.16
#2020-08-10|2623.02
#2020-08-11|2615.33
#2020-08-12|2647.55
#2020-08-13|2650.35
#2020-08-14|2637.42
#2020-08-17|2660.37
#2020-08-18|2662.80
#2020-08-19|2661.73
#2020-08-20|2648.23
#2020-08-21|2642.61
#2020-08-24|2639.87
#2020-08-25|2648.34
#2020-08-26|2649.64
#2020-08-27|2652.39
#2020-08-28|2657.51
#2020-08-31|2667.91
#2020-09-01|2647.96
#2020-09-02|2687.84
#2020-09-03|2627.13
#2020-09-04|2595.18
#2020-09-07|2609.06
#2020-09-08|2580.37
#2020-09-09|2616.06
#2020-09-10|2589.97
#2020-09-11|2602.74
#2020-09-14|2644.15
#2020-09-15|2659.36
#2020-09-16|2664.79
#2020-09-17|2656.91
#2020-09-18|2667.63
#2020-09-21|2613.00
#2020-09-22|2606.51
#2020-09-23|2588.21
#2020-09-24|2563.16
#2020-09-25|2593.18
#2020-09-28|2617.26
#2020-09-29|2620.48
#2020-09-30|2640.60
#2020-10-01|2635.19
#2020-10-02|2613.59
#2020-10-05|2664.88
#2020-10-06|2642.30
#2020-10-07|2668.51
#2020-10-08|2687.86
#2020-10-09|2714.97
#2020-10-12|2731.50
#2020-10-13|2715.50
#2020-10-14|2700.03
#2020-10-15|2667.51
#2020-10-16|2687.77
#2020-10-19|2661.84
#2020-10-20|2655.94
#2020-10-21|2638.87
#2020-10-22|2657.20
#2020-10-23|2663.23
#2020-10-26|2639.09
#2020-10-27|2632.08
#2020-10-28|2561.09
#2020-10-29|2545.66
#2020-10-30|2526.04
#2020-11-02|2561.90
#2020-11-03|2605.70
#2020-11-04|2712.85
#2020-11-05|2741.12
#2020-11-06|2737.18
#2020-11-09|2742.42
#2020-11-10|2738.74
#2020-11-11|2752.79
#2020-11-12|2748.67
#2020-11-13|2769.83
#2020-11-16|2769.62
#2020-11-17|2754.85
#2020-11-18|2723.06
#2020-11-19|2719.62
#2020-11-20|2726.52
#2020-11-23|2714.45
#2020-11-24|2717.53
#2020-11-25|2714.07
#2020-11-26|2722.81
#2020-11-27|2755.77
#2020-11-30|2762.08
#2020-12-01|2776.26
#2020-12-02|2788.75
#2020-12-03|2787.96
#2020-12-04|2813.24
#2020-12-07|2807.53
#2020-12-08|2821.45
#2020-12-09|2814.15
#2020-12-10|2821.49
#2020-12-11|2811.41
#2020-12-14|2800.98
#2020-12-15|2816.73
#2020-12-16|2820.31
#2020-12-17|2850.84
#2020-12-18|2853.68
#2020-12-21|2827.24
#2020-12-22|2826.57
#2020-12-23|2828.64
#2020-12-24|2829.85
#2020-12-25|2829.18
#2020-12-28|2832.40
#2020-12-29|2850.29
#2020-12-30|2857.34
#2020-12-31|2867.16
#2021-01-01|2867.33
#2021-01-04|2862.81
#2021-01-05|2872.28
#2021-01-06|2894.29
#2021-01-07|2922.96
#2021-01-08|2944.29
#2021-01-11|2947.67
#2021-01-12|2934.69
#2021-01-13|2941.46
#2021-01-14|2948.75
#2021-01-15|2947.57
#2021-01-18|2946.73
#2021-01-19|2975.47
#2021-01-20|2988.61
#2021-01-21|2977.36
#2021-01-22|2980.73
#2021-01-25|3004.84
#2021-01-26|2988.04
#2021-01-27|2915.04
#2021-01-28|2930.49
#2021-01-29|2903.01
#2021-02-01|2923.92
#2021-02-02|2939.29
#2021-02-03|2927.83
#2021-02-04|2938.20
#2021-02-05|2955.15
#2021-02-08|2971.00
#2021-02-09|2979.60
#2021-02-10|2980.52
#2021-02-11|2984.86
#2021-02-12|3002.23
#2021-02-15|3008.87
#2021-02-16|2985.77
#2021-02-17|2975.26
#2021-02-18|2951.93
#2021-02-19|2935.36
#2021-02-22|2904.34
#2021-02-23|2887.23
#2021-02-24|2892.45
#2021-02-25|2867.30
#2021-02-26|2834.12
#2021-03-01|2873.22
#2021-03-02|2861.07
#2021-03-03|2816.64
#2021-03-04|2768.53
#2021-03-05|2787.00
#2021-03-08|2773.35
#2021-03-09|2809.22
#2021-03-10|2820.90
#2021-03-11|2852.33
#2021-03-12|2847.44
#2021-03-15|2867.58
#2021-03-16|2877.04
#2021-03-17|2866.66
#2021-03-18|2855.63
#2021-03-19|2865.90
#2021-03-22|2889.46
#2021-03-23|2851.91
#2021-03-24|2823.33
#2021-03-25|2833.44
#2021-03-26|2871.00
#2021-03-29|2869.46
#2021-03-30|2854.01
#2021-03-31|2869.41
#2021-04-01|2875.67
#2021-04-02|2875.24
#2021-04-05|2889.41
#2021-04-06|2883.43
#2021-04-07|2870.30
#2021-04-08|2885.75
#2021-04-09|2906.27
#2021-04-12|2897.03
#2021-04-13|2914.58
#2021-04-14|2922.55
#2021-04-15|2963.03
#2021-04-16|2978.37
#2021-04-19|2978.20
#2021-04-20|2976.99
#2021-04-21|3011.80
#2021-04-22|3014.10
#2021-04-23|3025.09
#2021-04-26|3027.97
#2021-04-27|3012.04
#2021-04-28|3005.89
#2021-04-29|2993.85
#2021-04-30|2982.54
#2021-05-03|3000.69
#2021-05-04|2975.09
#2021-05-05|2976.00
#2021-05-06|2973.45
#2021-05-07|2998.81
#2021-05-10|2991.62
#2021-05-11|2963.81
#2021-05-12|2937.56
#2021-05-13|2947.49
#2021-05-14|2978.86
#2021-05-17|2979.98
#2021-05-18|2990.50
#2021-05-19|2979.47
#2021-05-20|3013.61
#2021-05-21|3017.89
#2021-05-24|3022.29
#2021-05-25|3019.97
#2021-05-26|3016.70
#2021-05-27|3011.77
#2021-05-28|3021.95
#2021-05-31|3023.68
#2021-06-01|2992.69
#2021-06-02|2982.19
#2021-06-03|2985.96
#2021-06-04|3003.76
#2021-06-07|3027.06
#2021-06-08|3028.59
#2021-06-09|3059.45
#2021-06-10|3101.43
#2021-06-11|3094.91
#2021-06-14|3099.13
#2021-06-15|3094.26
#2021-06-16|3087.26
#2021-06-17|3091.91
#2021-06-18|3065.47
#2021-06-21|3091.52
#2021-06-22|3098.35
#2021-06-23|3089.97
#2021-06-24|3107.10
#2021-06-25|3121.73
#2021-06-28|3130.79
#2021-06-29|3128.55
#2021-06-30|3119.55
#2021-07-01|3140.91
#2021-07-02|3150.54
#2021-07-05|3149.11
#2021-07-06|3140.86
#2021-07-07|3150.59
#2021-07-08|3138.23
#2021-07-09|3149.05
#2021-07-12|3162.01
#2021-07-13|3150.72
#2021-07-14|3141.87
#2021-07-15|3126.17
#2021-07-16|3134.14
#2021-07-19|3113.49
#2021-07-20|3136.13
#2021-07-21|3147.80
#2021-07-22|3160.57
#2021-07-23|3184.75
#2021-07-26|3157.82
#2021-07-27|3156.02
#2021-07-28|3180.24
#2021-07-29|3193.70
#2021-07-30|3188.12
#2021-08-02|3201.90
#2021-08-03|3230.25
#2021-08-04|3227.24
#2021-08-05|3231.96
#2021-08-06|3210.15
#2021-08-09|3222.10
#2021-08-10|3210.30
#2021-08-11|3189.67
#2021-08-12|3206.94
#2021-08-13|3224.51
#2021-08-16|3241.54
#2021-08-17|3263.59
#2021-08-18|3239.20
#2021-08-19|3239.33
#2021-08-20|3252.92
#2021-08-23|3275.48
#2021-08-24|3271.61
#2021-08-25|3263.07
#2021-08-26|3249.76
#2021-08-27|3254.70
#2021-08-30|3270.47
#2021-08-31|3274.32
#2021-09-01|3285.23
#2021-09-02|3312.61
#2021-09-03|3314.17
#2021-09-06|3320.75
#2021-09-07|3299.96
#2021-09-08|3283.06
#2021-09-09|3253.24
#2021-09-10|3230.61
#2021-09-13|3207.23
#2021-09-14|3209.79
#2021-09-15|3218.27
#2021-09-16|3214.45
#2021-09-17|3219.13
#2021-09-20|3190.41
#2021-09-21|3204.84
#2021-09-22|3205.50
#2021-09-23|3229.36
#2021-09-24|3206.97
#2021-09-27|3169.52
#2021-09-28|3106.56
#2021-09-29|3115.52
#2021-09-30|3103.64
#2021-10-01|3097.92
#2021-10-04|3063.39
#2021-10-05|3065.35
#2021-10-06|3050.59
#2021-10-07|3088.25
#2021-10-08|3074.50
#2021-10-11|3060.38
#2021-10-12|3047.74
#2021-10-13|3058.32
#2021-10-14|3094.82
#2021-10-15|3107.95
#2021-10-18|3087.36
#2021-10-19|3123.27
#2021-10-20|3151.80
#2021-10-21|3162.69
#2021-10-22|3171.43
#2021-10-25|3173.84
#2021-10-26|3185.42
#2021-10-27|3159.51
#2021-10-28|3188.87
#2021-10-29|3198.88
#2021-11-01|3216.86
#2021-11-02|3234.71
#2021-11-03|3254.47
#2021-11-04|3243.87
#2021-11-05|3209.56
#2021-11-08|3220.01
#2021-11-09|3209.20
#2021-11-10|3202.43
#2021-11-11|3195.07
#2021-11-12|3200.78
#2021-11-15|3190.76
#2021-11-16|3193.10
#2021-11-17|3190.45
#2021-11-18|3179.73
#2021-11-19|3170.40
#2021-11-22|3143.38
#2021-11-23|3126.99
#2021-11-24|3123.49
#2021-11-25|3128.67
#2021-11-26|3111.28
#2021-11-29|3105.13
#2021-11-30|3062.31
#2021-12-01|3058.12
#2021-12-02|3057.77
#2021-12-03|3044.00
#2021-12-06|3050.73
#2021-12-07|3101.25
#2021-12-08|3133.10
#2021-12-09|3125.52
#2021-12-10|3122.97
#2021-12-13|3140.00
#2021-12-14|3119.16
#2021-12-15|3166.31
#2021-12-16|3187.83
#2021-12-17|3179.49
#2021-12-20|3150.17
#2021-12-21|3175.22
#2021-12-22|3209.55
#2021-12-23|3221.77
#2021-12-24|3222.82
#2021-12-27|3241.53
#2021-12-28|3237.65
#2021-12-29|3247.88
#2021-12-30|3255.11
#2021-12-31|3248.43
#2022-01-03|3223.31
#2022-01-04|3178.94
#2022-01-05|3141.60
#2022-01-06|3097.37
#2022-01-07|3084.23
#2022-01-10|3095.80
#2022-01-11|3122.64
#2022-01-12|3117.14
#2022-01-13|3071.37
#2022-01-14|3060.54
#2022-01-17|3066.03
#2022-01-18|3015.10
#2022-01-19|3001.31
#2022-01-20|2997.48
#2022-01-21|2960.53
#2022-01-24|2926.34
#2022-01-25|2906.90
#2022-01-26|2897.41
#2022-01-27|2883.40
#2022-01-28|2930.97
#2022-01-31|2967.13
#2022-02-01|2987.46
#2022-02-02|3013.48
#2022-02-03|2989.66
#2022-02-04|2977.87
#2022-02-07|2982.73
#2022-02-08|2988.33
#2022-02-09|3029.80
#2022-02-10|2998.31
#2022-02-11|2954.55
#2022-02-14|2911.31
#2022-02-15|2958.03
#2022-02-16|2968.29
#2022-02-17|2928.62
#2022-02-18|2899.99
#2022-02-21|2895.80
#2022-02-22|2890.08
#2022-02-23|2876.89
#2022-02-24|2869.48
#2022-02-25|2955.29
#2022-02-28|2950.17
#2022-03-01|2940.31
#2022-03-02|2960.02
#2022-03-03|2951.87
#2022-03-04|2934.05
#2022-03-07|2884.93
#2022-03-08|2844.11
#2022-03-09|2910.70
#2022-03-10|2909.45
#2022-03-11|2882.47
#2022-03-14|2888.32
#2022-03-15|2921.42
#2022-03-16|2974.04
#2022-03-17|3038.34
#2022-03-18|3059.72
#2022-03-21|3051.46
#2022-03-22|3055.48
#2022-03-23|3021.49
#2022-03-24|3046.71
#2022-03-25|3049.34
#2022-03-28|3062.46
#2022-03-29|3103.31
#2022-03-30|3114.40
#2022-03-31|3082.58
#2022-04-01|3103.88
#2022-04-04|3108.11
#2022-04-05|3110.78
#2022-04-06|3134.36
#2022-04-07|3176.33
#2022-04-08|3188.81
#2022-04-11|3140.50
#2022-04-12|3105.25
#2022-04-13|3120.43
#2022-04-14|3107.33
#2022-04-15|3105.08
#2022-04-18|3070.18
#2022-04-19|3078.61
#2022-04-20|3109.41
#2022-04-21|3074.08
#2022-04-22|2983.50
#2022-04-25|2986.94
#2022-04-26|2933.05
#2022-04-27|2923.97
#2022-04-28|2946.18
#2022-04-29|2908.92
#2022-05-02|2891.29
#2022-05-03|2895.59
#2022-05-04|2925.37
#2022-05-05|2876.62
#2022-05-06|2849.12
#2022-05-09|2763.52
#2022-05-10|2780.02
#2022-05-11|2755.30
#2022-05-12|2764.89
#2022-05-13|2809.75
#2022-05-16|2825.33
#2022-05-17|2870.29
#2022-05-18|2812.70
#2022-05-19|2820.31
#2022-05-20|2857.49
#2022-05-23|2885.35
#2022-05-24|2881.30
#2022-05-25|2880.47
#2022-05-26|2891.29
#2022-05-27|2934.99
#2022-05-30|2946.91
#2022-05-31|2907.32
#2022-06-01|2866.24
#2022-06-02|2886.72
#2022-06-03|2867.43
#2022-06-06|2863.88
#2022-06-07|2891.81
#2022-06-08|2886.40
#2022-06-09|2824.75
#2022-06-10|2767.01
#2022-06-13|2682.84
#2022-06-14|2648.90
#2022-06-15|2673.21
#2022-06-16|2641.57
#2022-06-17|2648.86
#2022-06-20|2660.08
#2022-06-21|2710.14
#2022-06-22|2742.38
#2022-06-23|2794.21
#2022-06-24|2852.93
#2022-06-27|2868.28
#2022-06-28|2823.45
#2022-06-29|2836.46
#2022-06-30|2822.05
#2022-07-01|2845.07
#2022-07-04|2856.29
#2022-07-05|2846.71
#2022-07-06|2867.67
#2022-07-07|2887.85
#2022-07-08|2891.87
#2022-07-11|2878.22
#2022-07-12|2848.54
#2022-07-13|2832.14
#2022-07-14|2812.65
#2022-07-15|2877.12
#2022-07-18|2837.52
#2022-07-19|2882.21
#2022-07-20|2865.55
#2022-07-21|2899.14
#2022-07-22|2888.62
#2022-07-25|2891.94
#2022-07-26|2905.09
#2022-07-27|2916.91
#2022-07-28|2935.06
#2022-07-29|2922.39
#2022-08-01|2909.73
#2022-08-02|2900.29
#2022-08-03|2908.26
#2022-08-04|2911.49
#2022-08-05|2909.35
#2022-08-08|2921.46
#2022-08-09|2908.30
#2022-08-10|2940.57
#2022-08-11|2920.00
#2022-08-12|2943.93
#2022-08-15|2960.85
#2022-08-16|2945.39
#2022-08-17|2921.89
#2022-08-18|2909.80
#2022-08-19|2903.24
#2022-08-22|2874.44
#2022-08-23|2841.35
#2022-08-24|2851.60
#2022-08-25|2878.52
#2022-08-26|2814.27
#2022-08-29|2780.39
#2022-08-30|2763.57
#2022-08-31|2752.82
#2022-09-01|2762.50
#2022-09-02|2744.60
#2022-09-05|2736.96
#2022-09-06|2731.19
#2022-09-07|2762.94
#2022-09-08|2810.86
#2022-09-09|2845.01
#2022-09-12|2870.15
#2022-09-13|2782.43
#2022-09-14|2776.02
#2022-09-15|2779.57
#2022-09-16|2760.45
#2022-09-19|2741.43
#2022-09-20|2713.60
#2022-09-21|2669.88
#2022-09-22|2658.99
#2022-09-23|2634.15
#2022-09-26|2602.75
#2022-09-27|2604.67
#2022-09-28|2659.17
#2022-09-29|2646.52
#2022-09-30|2627.53
#2022-10-03|2667.83
#2022-10-04|2738.60
#2022-10-05|2737.87
#2022-10-06|2712.66
#2022-10-07|2663.02
#2022-10-10|2635.90
#2022-10-11|2643.41
#2022-10-12|2633.73
#2022-10-13|2669.80
#2022-10-14|2665.49
#2022-10-17|2708.66
#2022-10-18|2727.27
#2022-10-19|2681.30
#2022-10-20|2664.84
#2022-10-21|2697.18
#2022-10-24|2739.42
#2022-10-25|2774.22
#2022-10-26|2813.61
#2022-10-27|2793.53
#2022-10-28|2828.29
#2022-10-31|2828.47
#2022-11-01|2830.82
#2022-11-02|2801.81
#2022-11-03|2776.76
#2022-11-04|2791.43
#2022-11-07|2817.22
#2022-11-08|2835.34
#2022-11-09|2808.42
#2022-11-10|2894.57
#2022-11-11|2884.52
#2022-11-14|2880.79
#2022-11-15|2891.85
#2022-11-16|2878.31
#2022-11-17|2863.20
#2022-11-18|2896.63
#2022-11-21|2889.43
#2022-11-22|2912.05
#2022-11-23|2928.19
#2022-11-24|2937.62
#2022-11-25|2947.66
#2022-11-28|2930.97
#2022-11-29|2924.47
#2022-11-30|2978.60
#2022-12-01|3007.78
#2022-12-02|3011.47
#2022-12-05|2988.18
#2022-12-06|2955.74
#2022-12-07|2974.44
#2022-12-08|2998.86
#2022-12-09|2977.82
#2022-12-12|2995.43
#2022-12-13|3023.04
#2022-12-14|3034.31
#2022-12-15|2973.76
#2022-12-16|2935.44
#2022-12-19|2916.54
#2022-12-20|2920.68
#2022-12-21|2956.09
#2022-12-22|2952.27
#2022-12-23|2947.90
#2022-12-26|2947.33
#2022-12-27|2939.25
#2022-12-28|2924.63
#2022-12-29|2961.37
#2022-12-30|2951.10
#2023-01-02|2952.92
#2023-01-03|2948.71
#2023-01-04|2961.00
#2023-01-05|2929.38
#2023-01-06|2959.09
#2023-01-09|2938.11
#2023-01-10|2951.44
#2023-01-11|2964.24
#2023-01-12|2968.57
#2023-01-13|2993.77
#2023-01-16|2999.85
#2023-01-17|2988.95
#2023-01-18|2968.13
#2023-01-19|2960.89
#2023-01-20|2974.60
#2023-01-23|2984.68
#2023-01-24|2968.05
#2023-01-25|2971.57
#2023-01-26|2969.44
#2023-01-27|2957.58
#2023-01-30|2936.75
#2023-01-31|2955.79
#2023-02-01|2968.13
#2023-02-02|2963.49
#2023-02-03|2956.45
#2023-02-06|2931.22
#2023-02-07|2948.29
#2023-02-08|2946.06
#2023-02-09|2929.82
#2023-02-10|2933.88
#2023-02-13|2953.83
#2023-02-14|2946.18
#2023-02-15|2931.80
#2023-02-16|2908.81
#2023-02-17|2928.51
#2023-02-20|2933.38
#2023-02-21|2900.85
#2023-02-22|2889.48
#2023-02-23|2890.57
#2023-02-24|2852.42
#2023-02-27|2851.65
#2023-02-28|2830.71
#2023-03-01|2826.99
#2023-03-02|2837.87
#2023-03-03|2869.25
#2023-03-06|2866.69
#2023-03-07|2829.98
#2023-03-08|2811.37
#2023-03-09|2793.26
#2023-03-10|2773.42
#2023-03-13|2792.78
#2023-03-14|2811.44
#2023-03-15|2800.38
#2023-03-16|2826.85
#2023-03-17|2805.25
#2023-03-20|2828.27
#2023-03-21|2847.99
#2023-03-22|2821.02
#2023-03-23|2828.20
#2023-03-24|2846.33
#2023-03-27|2869.38
#2023-03-28|2858.08
#2023-03-29|2868.64
#2023-03-30|2885.67
#2023-03-31|2912.88
#2023-04-03|2934.03
#2023-04-04|2941.42
#2023-04-05|2976.72
#2023-04-06|2993.62
#2023-04-07|2993.46
#2023-04-10|2987.59
#2023-04-11|3002.95
#2023-04-12|3011.83
#2023-04-13|3055.34
#2023-04-14|3038.92
#2023-04-17|3037.21
#2023-04-18|3026.91
#2023-04-19|3028.78
#2023-04-20|3018.77
#2023-04-21|3045.31
#2023-04-24|3059.05
#2023-04-25|3034.31
#2023-04-26|2994.09
#2023-04-27|2998.89
#2023-04-28|3020.90
#2023-05-01|3033.08
#2023-05-02|3018.39
#2023-05-03|3032.70
#2023-05-04|3019.10
#2023-05-05|3042.84
#2023-05-08|3045.24
#2023-05-09|3026.67
#2023-05-10|3031.69
#2023-05-11|3021.87
#2023-05-12|3017.41
#2023-05-15|3020.52
#2023-05-16|2997.98
#2023-05-17|2990.85
#2023-05-18|2982.52
#2023-05-19|3000.18
#2023-05-22|3011.03
#2023-05-23|2983.08
#2023-05-24|2953.23
#2023-05-25|2919.82
#2023-05-26|2922.17
#2023-05-29|2923.81
#2023-05-30|2901.46
#2023-05-31|2907.99
#2023-06-01|2935.02
#2023-06-02|2971.21
#2023-06-05|2979.66
#2023-06-06|2974.31
#2023-06-07|2956.48
#2023-06-08|2970.41
#2023-06-09|2971.71
#2023-06-12|2981.95
#2023-06-13|2998.27
#2023-06-14|2977.56
#2023-06-15|3009.58
#2023-06-16|3016.19
#2023-06-19|3004.57
#2023-06-20|2997.95
#2023-06-21|2995.44
#2023-06-22|3003.62
#2023-06-23|2988.41
#2023-06-26|2968.60
#2023-06-27|2957.22
#2023-06-28|2957.36
#2023-06-29|2965.99
#2023-06-30|2997.46
#2023-07-03|2969.45
#2023-07-04|2969.10
#2023-07-05|2967.50
#2023-07-06|2931.88
#2023-07-07|2908.90
#2023-07-10|2929.18
#2023-07-11|2930.71
#2023-07-12|2940.87
#2023-07-13|2954.67
#2023-07-14|2987.03
#2023-07-17|2978.97
#2023-07-18|3000.76
#2023-07-19|3010.87
#2023-07-20|3042.91
#2023-07-21|3064.96
#2023-07-24|3054.50
#2023-07-25|3052.12
#2023-07-26|3048.02
#2023-07-27|3034.97
#2023-07-28|3046.72
#2023-07-31|3042.99
#2023-08-01|3025.23
#2023-08-02|3003.29
#2023-08-03|2985.95
#2023-08-04|2983.42
#2023-08-07|3003.78
#2023-08-08|3036.17
#2023-08-09|3037.55
#2023-08-10|3041.51
#2023-08-11|3043.40
#2023-08-14|3044.68
#2023-08-15|3037.90
#2023-08-16|3014.26
#2023-08-17|2995.20
#2023-08-18|2986.98
#2023-08-21|2992.07
#2023-08-22|2989.39
#2023-08-23|3005.68
#2023-08-24|2984.22
#2023-08-25|2989.01
#2023-08-28|3002.86
#2023-08-29|3029.17
#2023-08-30|3035.02
#2023-08-31|3005.71
#2023-09-01|3012.15
#2023-09-04|3011.10
#2023-09-05|2982.02
#2023-09-06|2965.86
#2023-09-07|2976.93
#2023-09-08|2975.55
#2023-09-11|2994.63
#2023-09-12|2989.97
#2023-09-13|2985.46
#2023-09-14|2997.94
#2023-09-15|2982.26
#2023-09-18|2964.71
#2023-09-19|2960.77
#2023-09-20|2967.05
#2023-09-21|2924.32
#2023-09-22|2916.99
#2023-09-25|2921.65
#2023-09-26|2905.05
#2023-09-27|2893.43
#2023-09-28|2903.51
#2023-09-29|2892.01
#2023-10-02|2871.65
#2023-10-03|2841.35
#2023-10-04|2847.04
#2023-10-05|2865.35
#2023-10-06|2891.55
#2023-10-09|2897.16
#2023-10-10|2921.13
#2023-10-11|2918.35
#2023-10-12|2896.61
#2023-10-13|2898.16
#2023-10-16|2912.17
#2023-10-17|2913.40
#2023-10-18|2878.48
#2023-10-19|2837.23
#2023-10-20|2829.89
#2023-10-23|2815.03
#2023-10-24|2829.05
#2023-10-25|2806.95
#2023-10-26|2776.50
#2023-10-27|2733.06
#2023-10-30|2751.15
#2023-10-31|2760.71
#2023-11-01|2774.83
#2023-11-02|2816.88
#2023-11-03|2837.25
#2023-11-06|2853.21
#2023-11-07|2851.89
#2023-11-08|2853.50
#2023-11-09|2808.60
#2023-11-10|2804.56
#2023-11-13|2821.45
#2023-11-14|2857.38
#2023-11-15|2864.37
#2023-11-16|2866.43
#2023-11-17|2877.76
#2023-11-20|2892.04
#2023-11-21|2903.33
#2023-11-22|2909.62
#2023-11-23|2917.14
#2023-11-24|2932.22
#2023-11-27|2914.32
#2023-11-28|2899.64
#2023-11-29|2904.49
#2023-11-30|2931.90
#2023-12-01|2945.74
#2023-12-04|2950.68
#2023-12-05|2939.57
#2023-12-06|2941.98
#2023-12-07|2936.80
#2023-12-08|2939.88
#2023-12-11|2951.74
#2023-12-12|2964.62
#2023-12-13|3012.54
#2023-12-14|3026.22
#2023-12-15|2999.75
#2023-12-18|3002.82
#2023-12-19|3027.38
#2023-12-20|2993.18
#2023-12-21|3021.01
#2023-12-22|3039.28
#2023-12-25|3040.17
#2023-12-26|3048.51
#2023-12-27|3069.15
#2023-12-28|3081.65
#2023-12-29|3076.98
#2024-01-01|3077.15
#2024-01-02|3105.18
#2024-01-03|3096.81
#2024-01-04|3121.22
#2024-01-05|3119.56
#2024-01-08|3145.97
#2024-01-09|3149.44
#2024-01-10|3165.55
#2024-01-11|3154.60
#2024-01-12|3155.42
#2024-01-15|3148.92
#2024-01-16|3125.82
#2024-01-17|3105.37
#2024-01-18|3102.71
#2024-01-19|3106.99
#2024-01-22|3123.73
#2024-01-23|3115.68
#2024-01-24|3102.62
#2024-01-25|3093.00
#2024-01-26|3111.62
#2024-01-29|3130.85
#2024-01-30|3130.74
#2024-01-31|3132.40
#2024-02-01|3153.11
#2024-02-02|3140.35
#2024-02-05|3148.23
#2024-02-06|3180.34
#2024-02-07|3185.20
#2024-02-08|3173.57
#2024-02-09|3182.68
#2024-02-12|3184.34
#2024-02-13|3153.56
#2024-02-14|3180.60
#2024-02-15|3204.89
#2024-02-16|3221.58
#2024-02-19|3226.55
#2024-02-20|3217.40
#2024-02-21|3214.47
#2024-02-22|3251.47
#2024-02-23|3266.85
#2024-02-26|3262.64
#2024-02-27|3264.75
#2024-02-28|3244.00
#2024-02-29|3219.87
#2024-03-01|3251.92
#2024-03-04|3253.06
#2024-03-05|3231.24
#2024-03-06|3251.30
#2024-03-07|3280.04
#2024-03-08|3279.40
#2024-03-11|3272.84
#2024-03-12|3284.96
#2024-03-13|3275.02
#2024-03-14|3257.55
#2024-03-15|3237.91
#2024-03-18|3239.79
#2024-03-19|3247.31
#2024-03-20|3244.15
#2024-03-21|3251.58
#2024-03-22|3243.50
#2024-03-25|3239.35
#2024-03-26|3247.69
#2024-03-27|3282.09
#2024-03-28|3284.44
#2024-03-29|3284.39
#2024-04-01|3257.86
#2024-04-02|3207.81
#2024-04-03|3209.42
#2024-04-04|3182.37
#2024-04-05|3190.35
#2024-04-08|3189.18
#2024-04-09|3198.89
#2024-04-10|3164.45
#2024-04-11|3154.80
#2024-04-12|3118.40
#2024-04-15|3104.59
#2024-04-16|3092.52
#2024-04-17|3082.95
#2024-04-18|3079.80
#2024-04-19|3085.34
#2024-04-22|3108.34
#2024-04-23|3152.70
#2024-04-24|3141.67
#2024-04-25|3126.25
#2024-04-26|3133.92
#2024-04-29|3152.38
#2024-04-30|3152.51
#2024-05-01|3165.61
#2024-05-02|3167.61
#2024-05-03|3178.67
#2024-05-06|3189.46
#2024-05-07|3215.17
#2024-05-08|3203.90
#2024-05-09|3222.06
#2024-05-10|3228.00
#2024-05-13|3237.33
#2024-05-14|3250.14
#2024-05-15|3294.10
#2024-05-16|3293.17
#2024-05-17|3288.64
#2024-05-20|3283.55
#2024-05-21|3287.51
#2024-05-22|3287.66
#2024-05-23|3261.42
#2024-05-24|3248.65
#2024-05-27|3251.08
#2024-05-28|3221.33
#2024-05-29|3190.00
#2024-05-30|3199.02
#2024-05-31|3235.59
#2024-06-03|3253.96
#2024-06-04|3267.49
#2024-06-05|3287.81
#2024-06-06|3304.57
#2024-06-07|3302.85
#2024-06-10|3305.61
#2024-06-11|3292.68
#2024-06-12|3303.54
#2024-06-13|3290.18
#2024-06-14|3281.66
#2024-06-17|3267.86
#2024-06-18|3273.66
#2024-06-19|3273.03
#2024-06-20|3281.70
#2024-06-21|3288.33
#2024-06-24|3312.72
#2024-06-25|3313.23
#2024-06-26|3298.61
#2024-06-27|3292.65
#2024-06-28|3291.82
#2024-07-01|3277.60
#2024-07-02|3263.18
#2024-07-03|3250.66
#2024-07-04|3257.77
#2024-07-05|3280.26
#2024-07-08|3282.58
#2024-07-09|3289.26
#2024-07-10|3320.43
#2024-07-11|3358.98
#2024-07-12|3383.95
#2024-07-15|3371.59
#2024-07-16|3402.08
#2024-07-17|3411.22
#2024-07-18|3344.89
#2024-07-19|3350.78
#2024-07-22|3373.79
#2024-07-23|3375.98
#2024-07-24|3393.30
#2024-07-25|3380.59
#2024-07-26|3402.63
#2024-07-29|3406.53
#2024-07-30|3405.78
#2024-07-31|3413.78
#2024-08-01|3432.00
#2024-08-02|3411.23
#2024-08-05|3320.39
#2024-08-06|3346.86
#2024-08-07|3325.37
#2024-08-08|3389.49
#2024-08-09|3418.19
#2024-08-12|3403.92
#2024-08-13|3445.78
#2024-08-14|3462.09
#2024-08-15|3484.81
#2024-08-16|3492.78
#2024-08-19|3520.23
#2024-08-20|3534.00
#2024-08-21|3542.63
#2024-08-22|3544.95
#2024-08-23|3570.85
#2024-08-26|3568.24
#2024-08-27|3573.69
#2024-08-28|3575.95
#2024-08-29|3585.53
#2024-08-30|3605.49
#2024-09-02|3599.30
#2024-09-03|3581.72
#2024-09-04|3571.85
#2024-09-05|3529.03
#2024-09-06|3520.86
#2024-09-09|3537.53
#2024-09-10|3537.59
#2024-09-11|3532.25
#2024-09-12|3543.32
#2024-09-13|3561.10
#2024-09-16|3576.86
#2024-09-17|3548.19
#2024-09-18|3538.51
#2024-09-19|3557.87
#2024-09-20|3535.75
#2024-09-23|3521.79
#2024-09-24|3520.28
#2024-09-25|3496.76
#2024-09-26|3509.86
#2024-09-27|3512.38
#2024-09-30|3516.99
#2024-10-01|3500.78
#2024-10-02|3488.07
#2024-10-03|3457.42
#2024-10-04|3458.35
#2024-10-07|3451.36
#2024-10-08|3457.08
#2024-10-09|3480.13
#2024-10-10|3472.59
#2024-10-11|3501.73
#2024-10-14|3514.37
#2024-10-15|3486.79
#2024-10-16|3490.00
#2024-10-17|3479.24
#2024-10-18|3496.44
#2024-10-21|3463.49
#2024-10-22|3448.99
#2024-10-23|3429.22
#2024-10-24|3412.73
#2024-10-25|3400.15
#2024-10-28|3405.05
#2024-10-29|3393.01
#2024-10-30|3380.62
#2024-10-31|3349.66
#2024-11-01|3368.65
#2024-11-04|3360.40
#2024-11-05|3366.36
#2024-11-06|3356.71
#2024-11-07|3370.37
#2024-11-08|3393.26
#2024-11-11|3385.28
#2024-11-12|3331.75
#2024-11-13|3314.68
#2024-11-14|3272.00
#2024-11-15|3200.61
#2024-11-18|3191.03
#2024-11-19|3193.46
#2024-11-20|3215.54
#2024-11-21|3232.94
#2024-11-22|3247.96
#2024-11-25|3277.73
#2024-11-26|3287.24
#2024-11-27|3308.26
#2024-11-28|3309.50
#2024-11-29|3320.22
#2024-12-02|3317.00
#2024-12-03|3319.39
#2024-12-04|3314.75
#2024-12-05|3287.33
#2024-12-06|3284.07
#2024-12-09|3287.56
#2024-12-10|3267.87
#2024-12-11|3241.24
#2024-12-12|3217.05
#2024-12-13|3200.08
#2024-12-16|3187.23
#2024-12-17|3186.96
#2024-12-18|3146.45
#2024-12-19|3108.36
#2024-12-20|3108.46
#2024-12-23|3139.89
#2024-12-24|3149.77
#2024-12-25|3149.27
#2024-12-26|3154.26
#2024-12-27|3152.07
#2024-12-30|3118.77
#2024-12-31|3124.40
#2025-01-01|3124.29
#2025-01-02|3126.91
#2025-01-03|3147.42
#2025-01-06|3151.23
#2025-01-07|3166.85
#2025-01-08|3174.73
#2025-01-09|3180.90
#2025-01-10|3155.05
#2025-01-13|3164.43
#2025-01-14|3136.52
#2025-01-15|3157.46
#2025-01-16|3169.48
#2025-01-17|3149.30
#2025-01-20|3154.94
#2025-01-21|3206.37
#2025-01-22|3208.90
#2025-01-23|3237.79
#2025-01-24|3257.39
#2025-01-27|3309.84
#2025-01-28|3291.78
#2025-01-29|3279.22
#2025-01-30|3312.81
#2025-01-31|3302.16
#2025-02-03|3291.12
#2025-02-04|3289.63
#2025-02-05|3334.94
#2025-02-06|3318.26
#2025-02-07|3294.20
#2025-02-10|3289.38
#2025-02-11|3273.46
#2025-02-12|3266.79
#2025-02-13|3290.38
#2025-02-14|3266.09
#2025-02-17|3270.20
#2025-02-18|3269.05
#2025-02-19|3291.65
#2025-02-20|3304.21
#2025-02-21|3299.85
#2025-02-24|3314.51
#2025-02-25|3337.27
#2025-02-26|3323.74
#2025-02-27|3301.88
#2025-02-28|3320.37
#2025-03-03|3332.07
#2025-03-04|3313.83
#2025-03-05|3354.13
#2025-03-06|3341.41
#2025-03-07|3339.79
#2025-03-10|3289.85
#2025-03-11|3251.12
#2025-03-12|3235.04
#2025-03-13|3219.24
#2025-03-14|3246.34
#2025-03-17|3289.70
#2025-03-18|3289.89
#2025-03-19|3289.44
#2025-03-20|3289.56
#2025-03-21|3276.30
#2025-03-24|3287.85
#2025-03-25|3259.11
#2025-03-26|3232.09
#2025-03-27|3236.15
#2025-03-28|3231.09
#2025-03-31|3227.20
#2025-04-01|3195.40
#2025-04-02|3201.07
#2025-04-03|3167.08
#2025-04-04|3026.83
#2025-04-07|2954.98
#2025-04-08|2946.34
#2025-04-09|3005.40
#2025-04-10|2979.37
#2025-04-11|3025.12
#2025-04-14|3080.94
#2025-04-15|3075.69
#2025-04-16|3050.17
#2025-04-17|3038.55
#2025-04-18|3043.63
#2025-04-21|3011.02
#2025-04-22|3046.05
#2025-04-23|3069.07
#2025-04-24|3104.94
#2025-04-25|3110.85
#2025-04-28|3130.84
#2025-04-29|3152.65
#2025-04-30|3180.48
#2025-05-01|3117.37
#2025-05-02|3173.32
#2025-05-05|3164.64
#2025-05-06|3094.46
#2025-05-07|3093.23
#2025-05-08|3060.96
#2025-05-09|3041.55
#2025-05-12|3078.75
#2025-05-13|3024.97
#2025-05-14|2972.56
#2025-05-15|2999.80
#2025-05-16|3046.66
#2025-05-19|3077.16
#2025-05-20|3094.63
#2025-05-21|3054.08
#2025-05-22|3028.21
#2025-05-23|3026.94
#2025-05-26|3039.99
#2025-05-27|3065.77
#2025-05-28|3042.72
#2025-05-29|3067.50
#2025-05-30|3077.81
#2025-06-02|3089.69
#2025-06-03|3089.56
#2025-06-04|3108.07
#2025-06-05|3108.77
#2025-06-06|3131.63
#2025-06-09|3136.10
#2025-06-10|3173.20
#2025-06-11|3172.51
#2025-06-12|3198.45
#2025-06-13|3170.40
#2025-06-16|3157.52
#2025-06-17|3104.56
#2025-06-18|3094.48
#2025-06-19|3087.22
#2025-06-20|3077.14
#2025-06-23|3074.38
#2025-06-24|3118.97
#2025-06-25|3109.90
#2025-06-26|3119.92
#2025-06-27|3118.77
#2025-06-30|3130.82
#2025-07-01|3163.35
#2025-07-02|3150.30
#2025-07-03|3147.68
#2025-07-04|3157.55
#2025-07-07|3122.95
#2025-07-08|3134.77
#2025-07-09|3155.65
#2025-07-10|3180.20
#2025-07-11|3144.49
#2025-07-14|3150.88
#2025-07-15|3104.15
#2025-07-16|3128.29
#2025-07-17|3111.41
#2025-07-18|3097.80
#2025-07-21|3082.05
#2025-07-22|3123.80
#2025-07-23|3191.14
#2025-07-24|3197.77
#2025-07-25|3200.20
#2025-07-28|3182.24
#2025-07-29|3148.71
#2025-07-30|3137.17
#2025-07-31|3069.87
#2025-08-01|3071.88
#2025-08-04|3105.02
#2025-08-05|3104.37
#2025-08-06|3059.53
#2025-08-07|3045.89
#2025-08-08|3062.91
#2025-08-11|3064.32
#2025-08-12|3089.95
#2025-08-13|3149.61
#2025-08-14|3156.35
#2025-08-15|3201.68
#2025-08-18|3205.64
#2025-08-19|3213.49
#2025-08-20|3224.90
#2025-08-21|3218.06
#2025-08-22|3250.34
#2025-08-25|3214.23
#2025-08-26|3216.71
#2025-08-27|3216.07
#2025-08-28|3206.03
#2025-08-29|3219.75
#2025-09-01|3228.29
#2025-09-02|3224.72
#2025-09-03|3232.64
#2025-09-04|3237.34
#2025-09-05|3260.43
#2025-09-08|3258.32
#2025-09-09|3268.17
#2025-09-10|3241.51
#2025-09-11|3278.06
#2025-09-12|3247.12
#2025-09-15|3223.14
#2025-09-16|3227.46
#2025-09-17|3233.10
#2025-09-18|3243.71
#2025-09-19|3235.98
#2025-09-22|3243.67
#2025-09-23|3233.92
#2025-09-24|3213.19
#2025-09-25|3158.36
#2025-09-26|3174.91
#2025-09-29|3194.54
#2025-09-30|3254.86
#2025-10-01|3355.78
#2025-10-02|3360.17
#2025-10-03|3400.28
#2025-10-06|3396.03
#2025-10-07|3388.09
#2025-10-08|3398.73
#2025-10-09|3389.79
#2025-10-10|3335.42
#2025-10-13|3331.61
#2025-10-14|3321.94
#2025-10-15|3339.38
#2025-10-16|3351.09
#2025-10-17|3353.99
#2025-10-20|3391.78
#2025-10-21|3390.18
#2025-10-22|3394.71
#2025-10-23|3391.17
#2025-10-24|3391.03
#2025-10-27|3403.04
#2025-10-28|3370.63
#2025-10-29|3352.13
#2025-10-30|3347.90
#2025-10-31|3348.63
#2025-11-03|3343.27
#2025-11-04|3348.74
#2025-11-05|3349.16
#2025-11-06|3359.25
#2025-11-07|3358.27
#2025-11-10|3387.73
#2025-11-11|3466.07
#2025-11-12|3510.67
#2025-11-13|3512.48
#2025-11-14|3493.96
#2025-11-17|3490.27
#2025-11-18|3490.53
#2025-11-19|3485.60
#2025-11-20|3473.02
#2025-11-21|3522.37
#2025-11-24|3542.54
#2025-11-25|3606.96
#2025-11-26|3620.02
#2025-11-27|3615.63
#2025-11-28|3607.38
#2025-12-01|3568.83
#2025-12-02|3553.77
#2025-12-03|3575.10
#2025-12-04|3563.34
#2025-12-05|3549.70
#2025-12-08|3518.34
#2025-12-09|3486.61
#2025-12-10|3520.91
#2025-12-11|3552.09
#2025-12-12|3552.74
#2025-12-15|3581.43
#2025-12-16|3546.62
#2025-12-17|3536.70
#2025-12-18|3536.30
#2025-12-19|3565.77
#2025-12-22|3586.88
#2025-12-23|3594.58
#2025-12-24|3604.76
#2025-12-25|3605.41
#2025-12-26|3606.37
#2025-12-29|3599.19
#2025-12-30|3590.68
#2025-12-31|3576.14
#2026-01-01|3575.84
#2026-01-02|3585.91
#2026-01-05|3582.20
#2026-01-06|3654.14
#2026-01-07|3699.00
#2026-01-08|3675.92
#2026-01-09|3666.11
#2026-01-12|3664.72
#2026-01-13|3646.40
#2026-01-14|3679.05
#2026-01-15|3649.84
#2026-01-16|3634.85
#2026-01-19|3622.80
#2026-01-20|3619.96
#2026-01-21|3651.33
#2026-01-22|3677.03
#2026-01-23|3666.12
#2026-01-26|3693.28
#2026-01-27|3672.56
#2026-01-28|3627.35
#2026-01-29|3619.46
#2026-01-30|3626.77
#2026-02-02|3639.09
#2026-02-03|3626.87
#2026-02-04|3645.96
#2026-02-05|3606.23
#2026-02-06|3652.09
#2026-02-09|3652.68
#2026-02-10|3652.15
#2026-02-11|3663.15
#2026-02-12|3660.48
#2026-02-13|3679.69
#2026-02-16|3677.72
#2026-02-17|3687.17
#2026-02-18|3697.41
#2026-02-19|3688.77
#2026-02-20|3679.71
#2026-02-23|3693.66
#2026-02-24|3685.35
#2026-02-25|3686.17
#2026-02-26|3671.30
#2026-02-27|3717.63
#2026-03-02|3662.28
#2026-03-03|3596.75
#2026-03-04|3606.81
#2026-03-05|3555.28
#2026-03-06|3528.48
#2026-03-09|3543.12
#2026-03-10|3548.74
#2026-03-11|3527.31
#2026-03-12|3464.14
#2026-03-13|3447.35
#2026-03-16|3472.62
#2026-03-17|3467.17
#2026-03-18|3418.25
#2026-03-19|3388.69
#2026-03-20|3358.17
#2026-03-23|3352.06
#2026-03-24|3359.72
#2026-03-25|3408.58
#2026-03-26|3398.37
#2026-03-27|3359.98
#2026-03-30|3367.27
#2026-03-31|3419.39
#2026-04-01|3476.52
#2026-04-02|3454.53