Table Data - NASDAQ Global Health Care Total Return Index
| Title | NASDAQ Global Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQG20T |
| 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 10:48 PM CDT |
| Notes | For more information about this series, see: NQG20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 549.29 |
| 2001-04-02 | 534.97 |
| 2001-04-03 | 525.49 |
| 2001-04-04 | 531.12 |
| 2001-04-05 | 545.06 |
| 2001-04-06 | 543.50 |
| 2001-04-09 | 550.68 |
| 2001-04-10 | 550.79 |
| 2001-04-11 | 540.39 |
| 2001-04-12 | 549.63 |
| 2001-04-13 | . |
| 2001-04-16 | 549.99 |
| 2001-04-17 | 562.31 |
| 2001-04-18 | 560.57 |
| 2001-04-19 | 554.24 |
| 2001-04-20 | 550.24 |
| 2001-04-23 | 548.97 |
| 2001-04-24 | 542.38 |
| 2001-04-25 | 553.86 |
| 2001-04-26 | 558.06 |
| 2001-04-27 | 564.10 |
| 2001-04-30 | 567.36 |
| 2001-05-01 | 569.07 |
| 2001-05-02 | 566.79 |
| 2001-05-03 | 560.61 |
| 2001-05-04 | 569.98 |
| 2001-05-07 | 572.99 |
| 2001-05-08 | 572.04 |
| 2001-05-09 | 573.46 |
| 2001-05-10 | 571.32 |
| 2001-05-11 | 569.50 |
| 2001-05-14 | 567.33 |
| 2001-05-15 | 569.77 |
| 2001-05-16 | 585.31 |
| 2001-05-17 | 591.58 |
| 2001-05-18 | 588.66 |
| 2001-05-21 | 592.88 |
| 2001-05-22 | 587.79 |
| 2001-05-23 | 579.14 |
| 2001-05-24 | 580.07 |
| 2001-05-25 | 576.19 |
| 2001-05-28 | . |
| 2001-05-29 | 581.23 |
| 2001-05-30 | 579.41 |
| 2001-05-31 | 579.77 |
| 2001-06-01 | 586.68 |
| 2001-06-04 | 592.58 |
| 2001-06-05 | 599.60 |
| 2001-06-06 | 594.59 |
| 2001-06-07 | 597.60 |
| 2001-06-08 | 593.06 |
| 2001-06-11 | 584.16 |
| 2001-06-12 | 582.18 |
| 2001-06-13 | 582.59 |
| 2001-06-14 | 583.19 |
| 2001-06-15 | 583.51 |
| 2001-06-18 | 583.85 |
| 2001-06-19 | 584.00 |
| 2001-06-20 | 591.96 |
| 2001-06-21 | 593.97 |
| 2001-06-22 | 579.00 |
| 2001-06-25 | 574.36 |
| 2001-06-26 | 571.80 |
| 2001-06-27 | 568.05 |
| 2001-06-28 | 573.18 |
| 2001-06-29 | 566.68 |
| 2001-07-02 | 571.61 |
| 2001-07-03 | 568.66 |
| 2001-07-04 | . |
| 2001-07-05 | 560.76 |
| 2001-07-06 | 557.48 |
| 2001-07-09 | 565.49 |
| 2001-07-10 | 560.15 |
| 2001-07-11 | 555.57 |
| 2001-07-12 | 550.68 |
| 2001-07-13 | 556.83 |
| 2001-07-16 | 553.52 |
| 2001-07-17 | 558.69 |
| 2001-07-18 | 572.83 |
| 2001-07-19 | 574.41 |
| 2001-07-20 | 576.62 |
| 2001-07-23 | 567.11 |
| 2001-07-24 | 558.64 |
| 2001-07-25 | 562.67 |
| 2001-07-26 | 565.73 |
| 2001-07-27 | 569.72 |
| 2001-07-30 | 571.31 |
| 2001-07-31 | 579.92 |
| 2001-08-01 | 578.26 |
| 2001-08-02 | 575.50 |
| 2001-08-03 | 573.72 |
| 2001-08-06 | 570.26 |
| 2001-08-07 | 571.42 |
| 2001-08-08 | 564.03 |
| 2001-08-09 | 563.35 |
| 2001-08-10 | 568.52 |
| 2001-08-13 | 572.04 |
| 2001-08-14 | 573.99 |
| 2001-08-15 | 573.95 |
| 2001-08-16 | 571.76 |
| 2001-08-17 | 568.11 |
| 2001-08-20 | 571.02 |
| 2001-08-21 | 572.61 |
| 2001-08-22 | 578.12 |
| 2001-08-23 | 578.61 |
| 2001-08-24 | 583.73 |
| 2001-08-27 | 581.62 |
| 2001-08-28 | 574.98 |
| 2001-08-29 | 570.75 |
| 2001-08-30 | 565.51 |
| 2001-08-31 | 562.03 |
| 2001-09-03 | . |
| 2001-09-04 | 565.13 |
| 2001-09-05 | 569.64 |
| 2001-09-06 | 561.28 |
| 2001-09-07 | 553.07 |
| 2001-09-10 | 554.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 551.37 |
| 2001-09-18 | 543.73 |
| 2001-09-19 | 537.08 |
| 2001-09-20 | 530.04 |
| 2001-09-21 | 515.37 |
| 2001-09-24 | 523.12 |
| 2001-09-25 | 531.73 |
| 2001-09-26 | 540.75 |
| 2001-09-27 | 558.17 |
| 2001-09-28 | 563.26 |
| 2001-10-01 | 566.52 |
| 2001-10-02 | 570.82 |
| 2001-10-03 | 569.41 |
| 2001-10-04 | 565.86 |
| 2001-10-05 | 570.53 |
| 2001-10-08 | 568.17 |
| 2001-10-09 | 564.18 |
| 2001-10-10 | 573.98 |
| 2001-10-11 | 571.15 |
| 2001-10-12 | 573.96 |
| 2001-10-15 | 577.17 |
| 2001-10-16 | 578.38 |
| 2001-10-17 | 574.25 |
| 2001-10-18 | 571.82 |
| 2001-10-19 | 573.62 |
| 2001-10-22 | 582.81 |
| 2001-10-23 | 577.45 |
| 2001-10-24 | 575.82 |
| 2001-10-25 | 577.28 |
| 2001-10-26 | 577.78 |
| 2001-10-29 | 571.51 |
| 2001-10-30 | 566.59 |
| 2001-10-31 | 564.77 |
| 2001-11-01 | 571.91 |
| 2001-11-02 | 570.63 |
| 2001-11-05 | 572.17 |
| 2001-11-06 | 576.25 |
| 2001-11-07 | 573.48 |
| 2001-11-08 | 570.45 |
| 2001-11-09 | 568.12 |
| 2001-11-12 | 566.11 |
| 2001-11-13 | 568.99 |
| 2001-11-14 | 566.89 |
| 2001-11-15 | 568.67 |
| 2001-11-16 | 571.07 |
| 2001-11-19 | 573.61 |
| 2001-11-20 | 575.51 |
| 2001-11-21 | 581.39 |
| 2001-11-22 | . |
| 2001-11-23 | 582.42 |
| 2001-11-26 | 585.25 |
| 2001-11-27 | 580.54 |
| 2001-11-28 | 577.74 |
| 2001-11-29 | 579.51 |
| 2001-11-30 | 580.39 |
| 2001-12-03 | 579.31 |
| 2001-12-04 | 580.88 |
| 2001-12-05 | 581.13 |
| 2001-12-06 | 579.82 |
| 2001-12-07 | 577.69 |
| 2001-12-10 | 570.58 |
| 2001-12-11 | 564.47 |
| 2001-12-12 | 558.28 |
| 2001-12-13 | 555.98 |
| 2001-12-14 | 556.99 |
| 2001-12-17 | 561.23 |
| 2001-12-18 | 564.31 |
| 2001-12-19 | 566.03 |
| 2001-12-20 | 567.59 |
| 2001-12-21 | 572.57 |
| 2001-12-24 | 571.32 |
| 2001-12-25 | . |
| 2001-12-26 | 572.18 |
| 2001-12-27 | 573.64 |
| 2001-12-28 | 574.76 |
| 2001-12-31 | 570.36 |
| 2002-01-01 | . |
| 2002-01-02 | 567.53 |
| 2002-01-03 | 563.24 |
| 2002-01-04 | 561.35 |
| 2002-01-07 | 557.60 |
| 2002-01-08 | 556.23 |
| 2002-01-09 | 556.55 |
| 2002-01-10 | 561.46 |
| 2002-01-11 | 562.85 |
| 2002-01-14 | 560.57 |
| 2002-01-15 | 560.55 |
| 2002-01-16 | 557.84 |
| 2002-01-17 | 555.79 |
| 2002-01-18 | 553.62 |
| 2002-01-21 | . |
| 2002-01-22 | 558.23 |
| 2002-01-23 | 563.10 |
| 2002-01-24 | 556.94 |
| 2002-01-25 | 551.77 |
| 2002-01-28 | 548.49 |
| 2002-01-29 | 542.78 |
| 2002-01-30 | 544.48 |
| 2002-01-31 | 550.42 |
| 2002-02-01 | 550.96 |
| 2002-02-04 | 542.57 |
| 2002-02-05 | 544.96 |
| 2002-02-06 | 540.85 |
| 2002-02-07 | 537.13 |
| 2002-02-08 | 543.92 |
| 2002-02-11 | 549.38 |
| 2002-02-12 | 555.16 |
| 2002-02-13 | 556.66 |
| 2002-02-14 | 554.65 |
| 2002-02-15 | 555.74 |
| 2002-02-18 | . |
| 2002-02-19 | 547.20 |
| 2002-02-20 | 554.33 |
| 2002-02-21 | 551.94 |
| 2002-02-22 | 554.87 |
| 2002-02-25 | 553.71 |
| 2002-02-26 | 554.22 |
| 2002-02-27 | 557.16 |
| 2002-02-28 | 554.35 |
| 2002-03-01 | 561.10 |
| 2002-03-04 | 562.77 |
| 2002-03-05 | 554.75 |
| 2002-03-06 | 561.98 |
| 2002-03-07 | 560.65 |
| 2002-03-08 | 559.42 |
| 2002-03-11 | 560.19 |
| 2002-03-12 | 560.84 |
| 2002-03-13 | 565.92 |
| 2002-03-14 | 567.48 |
| 2002-03-15 | 570.68 |
| 2002-03-18 | 568.44 |
| 2002-03-19 | 569.67 |
| 2002-03-20 | 559.03 |
| 2002-03-21 | 560.53 |
| 2002-03-22 | 560.24 |
| 2002-03-25 | 554.80 |
| 2002-03-26 | 554.66 |
| 2002-03-27 | 554.73 |
| 2002-03-28 | 557.19 |
| 2002-03-29 | . |
| 2002-04-01 | 558.89 |
| 2002-04-02 | 555.63 |
| 2002-04-03 | 553.19 |
| 2002-04-04 | 543.88 |
| 2002-04-05 | 540.12 |
| 2002-04-08 | 538.85 |
| 2002-04-09 | 537.68 |
| 2002-04-10 | 546.35 |
| 2002-04-11 | 538.84 |
| 2002-04-12 | 540.68 |
| 2002-04-15 | 541.79 |
| 2002-04-16 | 546.46 |
| 2002-04-17 | 542.32 |
| 2002-04-18 | 549.74 |
| 2002-04-19 | 548.52 |
| 2002-04-22 | 543.18 |
| 2002-04-23 | 539.07 |
| 2002-04-24 | 539.58 |
| 2002-04-25 | 539.24 |
| 2002-04-26 | 535.14 |
| 2002-04-29 | 528.49 |
| 2002-04-30 | 530.01 |
| 2002-05-01 | 536.12 |
| 2002-05-02 | 533.95 |
| 2002-05-03 | 530.71 |
| 2002-05-06 | 524.09 |
| 2002-05-07 | 515.32 |
| 2002-05-08 | 528.27 |
| 2002-05-09 | 522.90 |
| 2002-05-10 | 519.10 |
| 2002-05-13 | 523.31 |
| 2002-05-14 | 528.09 |
| 2002-05-15 | 524.47 |
| 2002-05-16 | 520.73 |
| 2002-05-17 | 530.07 |
| 2002-05-20 | 525.81 |
| 2002-05-21 | 522.03 |
| 2002-05-22 | 524.49 |
| 2002-05-23 | 528.00 |
| 2002-05-24 | 519.23 |
| 2002-05-27 | . |
| 2002-05-28 | 518.84 |
| 2002-05-29 | 519.21 |
| 2002-05-30 | 517.01 |
| 2002-05-31 | 515.89 |
| 2002-06-03 | 504.85 |
| 2002-06-04 | 500.80 |
| 2002-06-05 | 501.41 |
| 2002-06-06 | 490.71 |
| 2002-06-07 | 492.11 |
| 2002-06-10 | 498.92 |
| 2002-06-11 | 483.32 |
| 2002-06-12 | 478.61 |
| 2002-06-13 | 478.65 |
| 2002-06-14 | 479.53 |
| 2002-06-17 | 492.72 |
| 2002-06-18 | 493.01 |
| 2002-06-19 | 489.56 |
| 2002-06-20 | 483.74 |
| 2002-06-21 | 472.85 |
| 2002-06-24 | 471.67 |
| 2002-06-25 | 468.47 |
| 2002-06-26 | 474.15 |
| 2002-06-27 | 484.02 |
| 2002-06-28 | 481.11 |
| 2002-07-01 | 467.95 |
| 2002-07-02 | 454.94 |
| 2002-07-03 | 451.58 |
| 2002-07-04 | . |
| 2002-07-05 | 469.11 |
| 2002-07-08 | 466.07 |
| 2002-07-09 | 452.57 |
| 2002-07-10 | 431.43 |
| 2002-07-11 | 432.37 |
| 2002-07-12 | 438.14 |
| 2002-07-15 | 428.16 |
| 2002-07-16 | 425.01 |
| 2002-07-17 | 433.32 |
| 2002-07-18 | 419.62 |
| 2002-07-19 | 402.43 |
| 2002-07-22 | 392.06 |
| 2002-07-23 | 387.48 |
| 2002-07-24 | 405.22 |
| 2002-07-25 | 417.52 |
| 2002-07-26 | 426.71 |
| 2002-07-29 | 444.23 |
| 2002-07-30 | 449.12 |
| 2002-07-31 | 457.16 |
| 2002-08-01 | 445.44 |
| 2002-08-02 | 446.83 |
| 2002-08-05 | 431.75 |
| 2002-08-06 | 438.32 |
| 2002-08-07 | 449.25 |
| 2002-08-08 | 464.99 |
| 2002-08-09 | 466.94 |
| 2002-08-12 | 466.74 |
| 2002-08-13 | 456.33 |
| 2002-08-14 | 466.78 |
| 2002-08-15 | 469.53 |
| 2002-08-16 | 466.60 |
| 2002-08-19 | 469.42 |
| 2002-08-20 | 462.57 |
| 2002-08-21 | 468.94 |
| 2002-08-22 | 478.37 |
| 2002-08-23 | 470.07 |
| 2002-08-26 | 472.64 |
| 2002-08-27 | 464.93 |
| 2002-08-28 | 457.45 |
| 2002-08-29 | 456.58 |
| 2002-08-30 | 456.10 |
| 2002-09-02 | . |
| 2002-09-03 | 438.73 |
| 2002-09-04 | 448.70 |
| 2002-09-05 | 445.53 |
| 2002-09-06 | 448.09 |
| 2002-09-09 | 451.37 |
| 2002-09-10 | 454.01 |
| 2002-09-11 | 456.37 |
| 2002-09-12 | 447.73 |
| 2002-09-13 | 447.86 |
| 2002-09-16 | 448.34 |
| 2002-09-17 | 442.42 |
| 2002-09-18 | 441.73 |
| 2002-09-19 | 430.35 |
| 2002-09-20 | 432.59 |
| 2002-09-23 | 426.76 |
| 2002-09-24 | 425.95 |
| 2002-09-25 | 437.27 |
| 2002-09-26 | 448.03 |
| 2002-09-27 | 437.44 |
| 2002-09-30 | 435.05 |
| 2002-10-01 | 444.91 |
| 2002-10-02 | 446.92 |
| 2002-10-03 | 446.60 |
| 2002-10-04 | 435.28 |
| 2002-10-07 | 432.24 |
| 2002-10-08 | 438.17 |
| 2002-10-09 | 434.38 |
| 2002-10-10 | 439.34 |
| 2002-10-11 | 445.66 |
| 2002-10-14 | 455.72 |
| 2002-10-15 | 466.48 |
| 2002-10-16 | 463.05 |
| 2002-10-17 | 468.30 |
| 2002-10-18 | 467.45 |
| 2002-10-21 | 466.71 |
| 2002-10-22 | 461.99 |
| 2002-10-23 | 456.75 |
| 2002-10-24 | 452.46 |
| 2002-10-25 | 460.09 |
| 2002-10-28 | 457.42 |
| 2002-10-29 | 451.42 |
| 2002-10-30 | 456.26 |
| 2002-10-31 | 455.51 |
| 2002-11-01 | 456.94 |
| 2002-11-04 | 460.18 |
| 2002-11-05 | 464.62 |
| 2002-11-06 | 472.15 |
| 2002-11-07 | 470.26 |
| 2002-11-08 | 467.78 |
| 2002-11-11 | 461.98 |
| 2002-11-12 | 465.36 |
| 2002-11-13 | 460.86 |
| 2002-11-14 | 466.49 |
| 2002-11-15 | 469.91 |
| 2002-11-18 | 468.56 |
| 2002-11-19 | 468.54 |
| 2002-11-20 | 471.29 |
| 2002-11-21 | 474.82 |
| 2002-11-22 | 472.72 |
| 2002-11-25 | 470.37 |
| 2002-11-26 | 463.16 |
| 2002-11-27 | 469.56 |
| 2002-11-28 | . |
| 2002-11-29 | 466.69 |
| 2002-12-02 | 463.67 |
| 2002-12-03 | 459.64 |
| 2002-12-04 | 462.04 |
| 2002-12-05 | 459.89 |
| 2002-12-06 | 460.98 |
| 2002-12-09 | 458.79 |
| 2002-12-10 | 460.47 |
| 2002-12-11 | 461.21 |
| 2002-12-12 | 458.00 |
| 2002-12-13 | 454.96 |
| 2002-12-16 | 460.29 |
| 2002-12-17 | 457.07 |
| 2002-12-18 | 452.39 |
| 2002-12-19 | 449.70 |
| 2002-12-20 | 453.10 |
| 2002-12-23 | 455.90 |
| 2002-12-24 | 457.06 |
| 2002-12-25 | . |
| 2002-12-26 | 452.65 |
| 2002-12-27 | 445.30 |
| 2002-12-30 | 450.23 |
| 2002-12-31 | 453.00 |
| 2003-01-01 | . |
| 2003-01-02 | 460.91 |
| 2003-01-03 | 466.46 |
| 2003-01-06 | 470.81 |
| 2003-01-07 | 464.53 |
| 2003-01-08 | 460.82 |
| 2003-01-09 | 466.14 |
| 2003-01-10 | 467.21 |
| 2003-01-13 | 467.01 |
| 2003-01-14 | 467.76 |
| 2003-01-15 | 462.81 |
| 2003-01-16 | 462.23 |
| 2003-01-17 | 460.49 |
| 2003-01-20 | . |
| 2003-01-21 | 455.82 |
| 2003-01-22 | 453.11 |
| 2003-01-23 | 455.43 |
| 2003-01-24 | 445.05 |
| 2003-01-27 | 433.18 |
| 2003-01-28 | 439.36 |
| 2003-01-29 | 445.75 |
| 2003-01-30 | 442.36 |
| 2003-01-31 | 447.36 |
| 2003-02-03 | 448.67 |
| 2003-02-04 | 441.67 |
| 2003-02-05 | 440.07 |
| 2003-02-06 | 437.93 |
| 2003-02-07 | 435.27 |
| 2003-02-10 | 436.58 |
| 2003-02-11 | 436.36 |
| 2003-02-12 | 429.37 |
| 2003-02-13 | 426.44 |
| 2003-02-14 | 430.24 |
| 2003-02-17 | . |
| 2003-02-18 | 439.67 |
| 2003-02-19 | 436.33 |
| 2003-02-20 | 434.51 |
| 2003-02-21 | 439.24 |
| 2003-02-24 | 431.61 |
| 2003-02-25 | 431.21 |
| 2003-02-26 | 430.48 |
| 2003-02-27 | 434.53 |
| 2003-02-28 | 437.54 |
| 2003-03-03 | 436.96 |
| 2003-03-04 | 431.64 |
| 2003-03-05 | 435.31 |
| 2003-03-06 | 434.33 |
| 2003-03-07 | 438.27 |
| 2003-03-10 | 430.43 |
| 2003-03-11 | 425.29 |
| 2003-03-12 | 424.16 |
| 2003-03-13 | 431.13 |
| 2003-03-14 | 432.05 |
| 2003-03-17 | 443.80 |
| 2003-03-18 | 446.90 |
| 2003-03-19 | 452.53 |
| 2003-03-20 | 453.68 |
| 2003-03-21 | 464.23 |
| 2003-03-24 | 452.36 |
| 2003-03-25 | 460.13 |
| 2003-03-26 | 456.41 |
| 2003-03-27 | 457.34 |
| 2003-03-28 | 457.77 |
| 2003-03-31 | 451.98 |
| 2003-04-01 | 457.72 |
| 2003-04-02 | 465.20 |
| 2003-04-03 | 464.00 |
| 2003-04-04 | 466.34 |
| 2003-04-07 | 465.76 |
| 2003-04-08 | 465.53 |
| 2003-04-09 | 461.77 |
| 2003-04-10 | 459.60 |
| 2003-04-11 | 456.80 |
| 2003-04-14 | 464.06 |
| 2003-04-15 | 464.31 |
| 2003-04-16 | 454.49 |
| 2003-04-17 | 459.02 |
| 2003-04-18 | . |
| 2003-04-21 | 459.16 |
| 2003-04-22 | 466.93 |
| 2003-04-23 | 473.38 |
| 2003-04-24 | 475.01 |
| 2003-04-25 | 470.35 |
| 2003-04-28 | 474.95 |
| 2003-04-29 | 475.08 |
| 2003-04-30 | 478.75 |
| 2003-05-01 | 482.15 |
| 2003-05-02 | 488.46 |
| 2003-05-05 | 489.15 |
| 2003-05-06 | 491.40 |
| 2003-05-07 | 488.88 |
| 2003-05-08 | 484.35 |
| 2003-05-09 | 489.09 |
| 2003-05-12 | 494.34 |
| 2003-05-13 | 494.08 |
| 2003-05-14 | 495.36 |
| 2003-05-15 | 498.44 |
| 2003-05-16 | 499.58 |
| 2003-05-19 | 487.72 |
| 2003-05-20 | 482.75 |
| 2003-05-21 | 483.99 |
| 2003-05-22 | 490.99 |
| 2003-05-23 | 491.03 |
| 2003-05-26 | . |
| 2003-05-27 | 497.36 |
| 2003-05-28 | 497.48 |
| 2003-05-29 | 495.09 |
| 2003-05-30 | 497.65 |
| 2003-06-02 | 498.38 |
| 2003-06-03 | 500.95 |
| 2003-06-04 | 507.09 |
| 2003-06-05 | 513.95 |
| 2003-06-06 | 515.66 |
| 2003-06-09 | 510.52 |
| 2003-06-10 | 512.88 |
| 2003-06-11 | 520.96 |
| 2003-06-12 | 521.63 |
| 2003-06-13 | 517.81 |
| 2003-06-16 | 531.26 |
| 2003-06-17 | 540.06 |
| 2003-06-18 | 538.10 |
| 2003-06-19 | 526.96 |
| 2003-06-20 | 528.65 |
| 2003-06-23 | 518.97 |
| 2003-06-24 | 518.54 |
| 2003-06-25 | 517.45 |
| 2003-06-26 | 522.02 |
| 2003-06-27 | 516.35 |
| 2003-06-30 | 512.60 |
| 2003-07-01 | 513.56 |
| 2003-07-02 | 518.39 |
| 2003-07-03 | 518.94 |
| 2003-07-04 | . |
| 2003-07-07 | 522.66 |
| 2003-07-08 | 521.24 |
| 2003-07-09 | 519.38 |
| 2003-07-10 | 516.60 |
| 2003-07-11 | 520.39 |
| 2003-07-14 | 523.09 |
| 2003-07-15 | 518.13 |
| 2003-07-16 | 513.25 |
| 2003-07-17 | 510.27 |
| 2003-07-18 | 513.19 |
| 2003-07-21 | 507.53 |
| 2003-07-22 | 507.67 |
| 2003-07-23 | 512.85 |
| 2003-07-24 | 511.79 |
| 2003-07-25 | 515.45 |
| 2003-07-28 | 515.26 |
| 2003-07-29 | 513.26 |
| 2003-07-30 | 514.54 |
| 2003-07-31 | 512.77 |
| 2003-08-01 | 504.85 |
| 2003-08-04 | 504.90 |
| 2003-08-05 | 498.15 |
| 2003-08-06 | 495.48 |
| 2003-08-07 | 502.90 |
| 2003-08-08 | 502.86 |
| 2003-08-11 | 503.94 |
| 2003-08-12 | 505.97 |
| 2003-08-13 | 501.27 |
| 2003-08-14 | 502.09 |
| 2003-08-15 | 503.70 |
| 2003-08-18 | 505.28 |
| 2003-08-19 | 502.80 |
| 2003-08-20 | 501.94 |
| 2003-08-21 | 499.91 |
| 2003-08-22 | 494.16 |
| 2003-08-25 | 495.30 |
| 2003-08-26 | 495.82 |
| 2003-08-27 | 496.61 |
| 2003-08-28 | 498.00 |
| 2003-08-29 | 499.33 |
| 2003-09-01 | . |
| 2003-09-02 | 506.17 |
| 2003-09-03 | 506.79 |
| 2003-09-04 | 509.39 |
| 2003-09-05 | 510.91 |
| 2003-09-08 | 519.79 |
| 2003-09-09 | 520.67 |
| 2003-09-10 | 521.75 |
| 2003-09-11 | 522.60 |
| 2003-09-12 | 523.89 |
| 2003-09-15 | 522.88 |
| 2003-09-16 | 525.73 |
| 2003-09-17 | 526.50 |
| 2003-09-18 | 529.73 |
| 2003-09-19 | 526.24 |
| 2003-09-22 | 521.00 |
| 2003-09-23 | 523.78 |
| 2003-09-24 | 515.81 |
| 2003-09-25 | 511.72 |
| 2003-09-26 | 507.32 |
| 2003-09-29 | 510.45 |
| 2003-09-30 | 509.00 |
| 2003-10-01 | 516.81 |
| 2003-10-02 | 520.36 |
| 2003-10-03 | 520.05 |
| 2003-10-06 | 518.06 |
| 2003-10-07 | 518.30 |
| 2003-10-08 | 515.90 |
| 2003-10-09 | 519.32 |
| 2003-10-10 | 518.24 |
| 2003-10-13 | 519.87 |
| 2003-10-14 | 521.46 |
| 2003-10-15 | 517.66 |
| 2003-10-16 | 520.26 |
| 2003-10-17 | 515.33 |
| 2003-10-20 | 517.31 |
| 2003-10-21 | 522.05 |
| 2003-10-22 | 509.81 |
| 2003-10-23 | 513.13 |
| 2003-10-24 | 514.79 |
| 2003-10-27 | 515.17 |
| 2003-10-28 | 519.01 |
| 2003-10-29 | 517.23 |
| 2003-10-30 | 514.57 |
| 2003-10-31 | 516.43 |
| 2003-11-03 | 515.55 |
| 2003-11-04 | 511.87 |
| 2003-11-05 | 512.49 |
| 2003-11-06 | 514.07 |
| 2003-11-07 | 513.16 |
| 2003-11-10 | 508.45 |
| 2003-11-11 | 509.34 |
| 2003-11-12 | 517.77 |
| 2003-11-13 | 529.47 |
| 2003-11-14 | 535.92 |
| 2003-11-17 | 533.15 |
| 2003-11-18 | 532.90 |
| 2003-11-19 | 534.05 |
| 2003-11-20 | 529.42 |
| 2003-11-21 | 526.26 |
| 2003-11-24 | 533.14 |
| 2003-11-25 | 530.98 |
| 2003-11-26 | 531.51 |
| 2003-11-27 | . |
| 2003-11-28 | 531.07 |
| 2003-12-01 | 538.86 |
| 2003-12-02 | 540.10 |
| 2003-12-03 | 540.47 |
| 2003-12-04 | 539.58 |
| 2003-12-05 | 537.61 |
| 2003-12-08 | 540.71 |
| 2003-12-09 | 539.09 |
| 2003-12-10 | 536.11 |
| 2003-12-11 | 541.06 |
| 2003-12-12 | 542.11 |
| 2003-12-15 | 541.68 |
| 2003-12-16 | 543.09 |
| 2003-12-17 | 544.54 |
| 2003-12-18 | 549.21 |
| 2003-12-19 | 548.52 |
| 2003-12-22 | 548.38 |
| 2003-12-23 | 550.79 |
| 2003-12-24 | 552.26 |
| 2003-12-25 | . |
| 2003-12-26 | 552.52 |
| 2003-12-29 | 558.07 |
| 2003-12-30 | 559.96 |
| 2003-12-31 | 561.38 |
| 2004-01-01 | . |
| 2004-01-02 | 564.56 |
| 2004-01-05 | 567.34 |
| 2004-01-06 | 567.46 |
| 2004-01-07 | 569.30 |
| 2004-01-08 | 567.26 |
| 2004-01-09 | 564.99 |
| 2004-01-12 | 564.35 |
| 2004-01-13 | 562.86 |
| 2004-01-14 | 565.48 |
| 2004-01-15 | 563.85 |
| 2004-01-16 | 565.98 |
| 2004-01-19 | . |
| 2004-01-20 | 568.20 |
| 2004-01-21 | 575.10 |
| 2004-01-22 | 577.16 |
| 2004-01-23 | 574.77 |
| 2004-01-26 | 579.82 |
| 2004-01-27 | 576.01 |
| 2004-01-28 | 572.64 |
| 2004-01-29 | 575.40 |
| 2004-01-30 | 572.40 |
| 2004-02-02 | 578.51 |
| 2004-02-03 | 581.74 |
| 2004-02-04 | 582.92 |
| 2004-02-05 | 582.33 |
| 2004-02-06 | 587.11 |
| 2004-02-09 | 584.76 |
| 2004-02-10 | 587.64 |
| 2004-02-11 | 589.80 |
| 2004-02-12 | 587.52 |
| 2004-02-13 | 585.16 |
| 2004-02-16 | . |
| 2004-02-17 | 587.15 |
| 2004-02-18 | 585.07 |
| 2004-02-19 | 582.23 |
| 2004-02-20 | 578.47 |
| 2004-02-23 | 576.93 |
| 2004-02-24 | 578.34 |
| 2004-02-25 | 579.01 |
| 2004-02-26 | 579.03 |
| 2004-02-27 | 578.77 |
| 2004-03-01 | 583.48 |
| 2004-03-02 | 579.70 |
| 2004-03-03 | 580.10 |
| 2004-03-04 | 584.05 |
| 2004-03-05 | 587.61 |
| 2004-03-08 | 585.55 |
| 2004-03-09 | 582.05 |
| 2004-03-10 | 572.89 |
| 2004-03-11 | 561.73 |
| 2004-03-12 | 564.70 |
| 2004-03-15 | 558.51 |
| 2004-03-16 | 561.53 |
| 2004-03-17 | 562.33 |
| 2004-03-18 | 562.06 |
| 2004-03-19 | 557.78 |
| 2004-03-22 | 549.94 |
| 2004-03-23 | 550.32 |
| 2004-03-24 | 548.07 |
| 2004-03-25 | 552.60 |
| 2004-03-26 | 551.71 |
| 2004-03-29 | 558.88 |
| 2004-03-30 | 559.31 |
| 2004-03-31 | 561.71 |
| 2004-04-01 | 567.80 |
| 2004-04-02 | 571.83 |
| 2004-04-05 | 576.14 |
| 2004-04-06 | 574.93 |
| 2004-04-07 | 576.09 |
| 2004-04-08 | 574.09 |
| 2004-04-09 | . |
| 2004-04-12 | 576.01 |
| 2004-04-13 | 569.38 |
| 2004-04-14 | 571.21 |
| 2004-04-15 | 580.80 |
| 2004-04-16 | 585.67 |
| 2004-04-19 | 587.45 |
| 2004-04-20 | 579.48 |
| 2004-04-21 | 583.68 |
| 2004-04-22 | 587.08 |
| 2004-04-23 | 586.03 |
| 2004-04-26 | 589.31 |
| 2004-04-27 | 589.28 |
| 2004-04-28 | 580.88 |
| 2004-04-29 | 579.73 |
| 2004-04-30 | 578.58 |
| 2004-05-03 | 583.72 |
| 2004-05-04 | 585.46 |
| 2004-05-05 | 590.18 |
| 2004-05-06 | 586.72 |
| 2004-05-07 | 581.40 |
| 2004-05-10 | 570.32 |
| 2004-05-11 | 572.34 |
| 2004-05-12 | 574.48 |
| 2004-05-13 | 573.51 |
| 2004-05-14 | 574.19 |
| 2004-05-17 | 571.32 |
| 2004-05-18 | 573.16 |
| 2004-05-19 | 572.33 |
| 2004-05-20 | 567.48 |
| 2004-05-21 | 568.88 |
| 2004-05-24 | 566.34 |
| 2004-05-25 | 572.67 |
| 2004-05-26 | 575.98 |
| 2004-05-27 | 582.54 |
| 2004-05-28 | 580.15 |
| 2004-05-31 | . |
| 2004-06-01 | 583.10 |
| 2004-06-02 | 585.30 |
| 2004-06-03 | 583.11 |
| 2004-06-04 | 585.23 |
| 2004-06-07 | 590.16 |
| 2004-06-08 | 590.33 |
| 2004-06-09 | 582.51 |
| 2004-06-10 | 581.26 |
| 2004-06-11 | . |
| 2004-06-14 | 576.58 |
| 2004-06-15 | 578.29 |
| 2004-06-16 | 581.06 |
| 2004-06-17 | 581.23 |
| 2004-06-18 | 582.90 |
| 2004-06-21 | 580.00 |
| 2004-06-22 | 577.36 |
| 2004-06-23 | 580.98 |
| 2004-06-24 | 582.17 |
| 2004-06-25 | 576.34 |
| 2004-06-28 | 575.83 |
| 2004-06-29 | 576.58 |
| 2004-06-30 | 577.48 |
| 2004-07-01 | 574.48 |
| 2004-07-02 | 575.90 |
| 2004-07-05 | . |
| 2004-07-06 | 569.64 |
| 2004-07-07 | 569.40 |
| 2004-07-08 | 568.72 |
| 2004-07-09 | 567.00 |
| 2004-07-12 | 565.40 |
| 2004-07-13 | 566.70 |
| 2004-07-14 | 568.45 |
| 2004-07-15 | 563.11 |
| 2004-07-16 | 559.30 |
| 2004-07-19 | 555.48 |
| 2004-07-20 | 559.68 |
| 2004-07-21 | 553.50 |
| 2004-07-22 | 554.01 |
| 2004-07-23 | 549.27 |
| 2004-07-26 | 544.24 |
| 2004-07-27 | 547.78 |
| 2004-07-28 | 546.03 |
| 2004-07-29 | 549.63 |
| 2004-07-30 | 552.64 |
| 2004-08-02 | 552.50 |
| 2004-08-03 | 551.45 |
| 2004-08-04 | 549.75 |
| 2004-08-05 | 541.77 |
| 2004-08-06 | 535.20 |
| 2004-08-09 | 532.63 |
| 2004-08-10 | 538.97 |
| 2004-08-11 | 544.34 |
| 2004-08-12 | 542.68 |
| 2004-08-13 | 539.93 |
| 2004-08-16 | 545.86 |
| 2004-08-17 | 546.20 |
| 2004-08-18 | 552.37 |
| 2004-08-19 | 552.10 |
| 2004-08-20 | 555.13 |
| 2004-08-23 | 553.69 |
| 2004-08-24 | 553.28 |
| 2004-08-25 | 557.90 |
| 2004-08-26 | 559.03 |
| 2004-08-27 | 563.00 |
| 2004-08-30 | 557.52 |
| 2004-08-31 | 560.64 |
| 2004-09-01 | 563.36 |
| 2004-09-02 | 567.24 |
| 2004-09-03 | 566.23 |
| 2004-09-06 | . |
| 2004-09-07 | 568.76 |
| 2004-09-08 | 568.75 |
| 2004-09-09 | 566.71 |
| 2004-09-10 | 567.43 |
| 2004-09-13 | 569.29 |
| 2004-09-14 | 572.27 |
| 2004-09-15 | 569.10 |
| 2004-09-16 | 569.34 |
| 2004-09-17 | 570.99 |
| 2004-09-20 | 568.00 |
| 2004-09-21 | 572.03 |
| 2004-09-22 | 565.62 |
| 2004-09-23 | 562.81 |
| 2004-09-24 | 563.08 |
| 2004-09-27 | 560.12 |
| 2004-09-28 | 564.45 |
| 2004-09-29 | 566.98 |
| 2004-09-30 | 560.01 |
| 2004-10-01 | 565.57 |
| 2004-10-04 | 567.72 |
| 2004-10-05 | 565.71 |
| 2004-10-06 | 563.56 |
| 2004-10-07 | 550.73 |
| 2004-10-08 | 548.44 |
| 2004-10-11 | 549.67 |
| 2004-10-12 | 547.62 |
| 2004-10-13 | 544.27 |
| 2004-10-14 | 540.99 |
| 2004-10-15 | 542.44 |
| 2004-10-18 | 546.78 |
| 2004-10-19 | 542.64 |
| 2004-10-20 | 543.18 |
| 2004-10-21 | 540.81 |
| 2004-10-22 | 536.74 |
| 2004-10-25 | 532.87 |
| 2004-10-26 | 539.38 |
| 2004-10-27 | 552.08 |
| 2004-10-28 | 552.88 |
| 2004-10-29 | 551.95 |
| 2004-11-01 | 549.89 |
| 2004-11-02 | 547.73 |
| 2004-11-03 | 562.36 |
| 2004-11-04 | 564.55 |
| 2004-11-05 | 568.87 |
| 2004-11-08 | 567.31 |
| 2004-11-09 | 566.44 |
| 2004-11-10 | 567.11 |
| 2004-11-11 | 569.72 |
| 2004-11-12 | 571.96 |
| 2004-11-15 | 573.49 |
| 2004-11-16 | 570.86 |
| 2004-11-17 | 572.88 |
| 2004-11-18 | 570.40 |
| 2004-11-19 | 561.92 |
| 2004-11-22 | 560.28 |
| 2004-11-23 | 559.42 |
| 2004-11-24 | 560.59 |
| 2004-11-25 | . |
| 2004-11-26 | 564.11 |
| 2004-11-29 | 565.07 |
| 2004-11-30 | 563.29 |
| 2004-12-01 | 571.40 |
| 2004-12-02 | 576.72 |
| 2004-12-03 | 576.21 |
| 2004-12-06 | 573.73 |
| 2004-12-07 | 570.48 |
| 2004-12-08 | 574.55 |
| 2004-12-09 | 576.57 |
| 2004-12-10 | 575.05 |
| 2004-12-13 | 580.08 |
| 2004-12-14 | 583.25 |
| 2004-12-15 | 585.60 |
| 2004-12-16 | 590.91 |
| 2004-12-17 | 582.42 |
| 2004-12-20 | 581.01 |
| 2004-12-21 | 583.01 |
| 2004-12-22 | 587.33 |
| 2004-12-23 | 590.11 |
| 2004-12-24 | . |
| 2004-12-27 | 591.54 |
| 2004-12-28 | 596.45 |
| 2004-12-29 | 597.28 |
| 2004-12-30 | 598.17 |
| 2004-12-31 | 596.46 |
| 2005-01-03 | 590.97 |
| 2005-01-04 | 585.09 |
| 2005-01-05 | 582.62 |
| 2005-01-06 | 584.46 |
| 2005-01-07 | 583.91 |
| 2005-01-10 | 588.02 |
| 2005-01-11 | 584.10 |
| 2005-01-12 | 585.98 |
| 2005-01-13 | 579.58 |
| 2005-01-14 | 580.91 |
| 2005-01-17 | . |
| 2005-01-18 | 583.51 |
| 2005-01-19 | 580.95 |
| 2005-01-20 | 577.33 |
| 2005-01-21 | 574.04 |
| 2005-01-24 | 570.80 |
| 2005-01-25 | 572.78 |
| 2005-01-26 | 577.83 |
| 2005-01-27 | 578.05 |
#2005-01-28| 573.06
#2005-01-31| 574.91
#2005-02-01| 578.41
#2005-02-02| 579.96
#2005-02-03| 578.14
#2005-02-04| 583.60
#2005-02-07| 583.49
#2005-02-08| 582.77
#2005-02-09| 578.67
#2005-02-10| 580.52
#2005-02-11| 585.25
#2005-02-14| 587.42
#2005-02-15| 587.96
#2005-02-16| 586.29
#2005-02-17| 585.56
#2005-02-18| 591.90
#2005-02-21| .
#2005-02-22| 591.69
#2005-02-23| 591.90
#2005-02-24| 594.36
#2005-02-25| 599.55
#2005-02-28| 592.46
#2005-03-01| 597.01
#2005-03-02| 597.60
#2005-03-03| 598.29
#2005-03-04| 601.97
#2005-03-07| 601.53
#2005-03-08| 599.33
#2005-03-09| 595.74
#2005-03-10| 596.76
#2005-03-11| 593.98
#2005-03-14| 597.23
#2005-03-15| 594.69
#2005-03-16| 591.70
#2005-03-17| 590.84
#2005-03-18| 588.93
#2005-03-21| 587.61
#2005-03-22| 587.84
#2005-03-23| 589.17
#2005-03-24| 590.30
#2005-03-25| .
#2005-03-28| 588.94
#2005-03-29| 586.44
#2005-03-30| 592.82
#2005-03-31| 589.64
#2005-04-01| 586.64
#2005-04-04| 585.12
#2005-04-05| 595.75
#2005-04-06| 599.08
#2005-04-07| 603.47
#2005-04-08| 599.82
#2005-04-11| 600.37
#2005-04-12| 601.43
#2005-04-13| 603.97
#2005-04-14| 603.11
#2005-04-15| 609.96
#2005-04-18| 604.86
#2005-04-19| 608.64
#2005-04-20| 603.74
#2005-04-21| 608.53
#2005-04-22| 607.65
#2005-04-25| 607.90
#2005-04-26| 606.49
#2005-04-27| 609.51
#2005-04-28| 607.73
#2005-04-29| 613.77
#2005-05-02| 614.08
#2005-05-03| 617.96
#2005-05-04| 624.79
#2005-05-05| 623.72
#2005-05-06| 622.84
#2005-05-09| 624.44
#2005-05-10| 621.90
#2005-05-11| 622.69
#2005-05-12| 620.78
#2005-05-13| 617.11
#2005-05-16| 620.93
#2005-05-17| 621.70
#2005-05-18| 623.56
#2005-05-19| 624.11
#2005-05-20| 622.49
#2005-05-23| 625.30
#2005-05-24| 627.55
#2005-05-25| 625.63
#2005-05-26| 627.88
#2005-05-27| 627.44
#2005-05-30| .
#2005-05-31| 623.53
#2005-06-01| 627.13
#2005-06-02| 627.72
#2005-06-03| 624.68
#2005-06-06| 624.60
#2005-06-07| 625.97
#2005-06-08| 623.44
#2005-06-09| 624.18
#2005-06-10| 621.35
#2005-06-13| 622.29
#2005-06-14| 625.24
#2005-06-15| 623.99
#2005-06-16| 625.18
#2005-06-17| 629.88
#2005-06-20| 629.34
#2005-06-21| 629.64
#2005-06-22| 628.07
#2005-06-23| 623.27
#2005-06-24| 620.75
#2005-06-27| 618.57
#2005-06-28| 623.82
#2005-06-29| 623.78
#2005-06-30| 620.83
#2005-07-01| 619.36
#2005-07-04| .
#2005-07-05| 621.54
#2005-07-06| 619.75
#2005-07-07| 619.16
#2005-07-08| 625.72
#2005-07-11| 629.70
#2005-07-12| 630.37
#2005-07-13| 627.71
#2005-07-14| 631.31
#2005-07-15| 633.10
#2005-07-18| 630.28
#2005-07-19| 629.04
#2005-07-20| 635.47
#2005-07-21| 632.86
#2005-07-22| 631.51
#2005-07-25| 629.17
#2005-07-26| 630.12
#2005-07-27| 634.63
#2005-07-28| 641.06
#2005-07-29| 640.43
#2005-08-01| 644.52
#2005-08-02| 648.26
#2005-08-03| 650.07
#2005-08-04| 645.51
#2005-08-05| 640.01
#2005-08-08| 638.66
#2005-08-09| 643.09
#2005-08-10| 644.09
#2005-08-11| 648.21
#2005-08-12| 645.20
#2005-08-15| 645.05
#2005-08-16| 641.58
#2005-08-17| 642.35
#2005-08-18| 641.65
#2005-08-19| 640.25
#2005-08-22| 640.94
#2005-08-23| 637.09
#2005-08-24| 635.23
#2005-08-25| 636.21
#2005-08-26| 633.41
#2005-08-29| 636.93
#2005-08-30| 636.29
#2005-08-31| 644.24
#2005-09-01| 648.53
#2005-09-02| 649.81
#2005-09-05| .
#2005-09-06| 657.56
#2005-09-07| 660.50
#2005-09-08| 658.16
#2005-09-09| 662.16
#2005-09-12| 659.48
#2005-09-13| 652.14
#2005-09-14| 651.70
#2005-09-15| 650.31
#2005-09-16| 653.28
#2005-09-19| 649.58
#2005-09-20| 648.11
#2005-09-21| 644.66
#2005-09-22| 644.79
#2005-09-23| 645.18
#2005-09-26| 645.54
#2005-09-27| 641.81
#2005-09-28| 642.53
#2005-09-29| 643.96
#2005-09-30| 647.06
#2005-10-03| 648.06
#2005-10-04| 650.94
#2005-10-05| 643.79
#2005-10-06| 640.03
#2005-10-07| 638.49
#2005-10-10| 637.07
#2005-10-11| 633.11
#2005-10-12| 631.42
#2005-10-13| 631.64
#2005-10-14| 637.68
#2005-10-17| 636.13
#2005-10-18| 635.56
#2005-10-19| 640.65
#2005-10-20| 631.35
#2005-10-21| 628.49
#2005-10-24| 633.54
#2005-10-25| 632.46
#2005-10-26| 628.05
#2005-10-27| 624.23
#2005-10-28| 629.66
#2005-10-31| 634.76
#2005-11-01| 633.75
#2005-11-02| 636.44
#2005-11-03| 640.72
#2005-11-04| 640.97
#2005-11-07| 643.40
#2005-11-08| 642.67
#2005-11-09| 642.11
#2005-11-10| 647.92
#2005-11-11| 650.43
#2005-11-14| 645.42
#2005-11-15| 646.61
#2005-11-16| 643.85
#2005-11-17| 648.34
#2005-11-18| 650.44
#2005-11-21| 651.69
#2005-11-22| 650.34
#2005-11-23| 652.59
#2005-11-24| .
#2005-11-25| 651.26
#2005-11-28| 645.23
#2005-11-29| 645.22
#2005-11-30| 643.41
#2005-12-01| 649.85
#2005-12-02| 653.37
#2005-12-05| 654.13
#2005-12-06| 652.88
#2005-12-07| 651.07
#2005-12-08| 654.30
#2005-12-09| 654.57
#2005-12-12| 655.56
#2005-12-13| 660.41
#2005-12-14| 661.44
#2005-12-15| 659.88
#2005-12-16| 661.48
#2005-12-19| 665.37
#2005-12-20| 663.85
#2005-12-21| 665.73
#2005-12-22| 668.71
#2005-12-23| 668.94
#2005-12-26| .
#2005-12-27| 664.79
#2005-12-28| 666.09
#2005-12-29| 665.01
#2005-12-30| 660.31
#2006-01-02| .
#2006-01-03| 669.10
#2006-01-04| 677.96
#2006-01-05| 678.53
#2006-01-06| 682.79
#2006-01-09| 685.62
#2006-01-10| 682.43
#2006-01-11| 681.89
#2006-01-12| 680.31
#2006-01-13| 680.47
#2006-01-16| .
#2006-01-17| 677.36
#2006-01-18| 677.26
#2006-01-19| 679.36
#2006-01-20| 670.41
#2006-01-23| 670.65
#2006-01-24| 669.83
#2006-01-25| 668.92
#2006-01-26| 671.93
#2006-01-27| 677.96
#2006-01-30| 673.56
#2006-01-31| 676.49
#2006-02-01| 678.67
#2006-02-02| 672.99
#2006-02-03| 671.25
#2006-02-06| 666.68
#2006-02-07| 664.59
#2006-02-08| 668.88
#2006-02-09| 671.09
#2006-02-10| 668.24
#2006-02-13| 667.33
#2006-02-14| 671.37
#2006-02-15| 674.44
#2006-02-16| 677.58
#2006-02-17| 676.71
#2006-02-20| .
#2006-02-21| 673.40
#2006-02-22| 677.65
#2006-02-23| 677.54
#2006-02-24| 677.21
#2006-02-27| 682.72
#2006-02-28| 675.17
#2006-03-01| 678.12
#2006-03-02| 677.21
#2006-03-03| 676.34
#2006-03-06| 673.78
#2006-03-07| 671.79
#2006-03-08| 677.97
#2006-03-09| 677.36
#2006-03-10| 679.99
#2006-03-13| 683.03
#2006-03-14| 686.74
#2006-03-15| 688.08
#2006-03-16| 688.86
#2006-03-17| 692.78
#2006-03-20| 693.63
#2006-03-21| 687.62
#2006-03-22| 694.74
#2006-03-23| 689.22
#2006-03-24| 690.03
#2006-03-27| 685.79
#2006-03-28| 681.73
#2006-03-29| 682.13
#2006-03-30| 684.17
#2006-03-31| 680.81
#2006-04-03| 680.91
#2006-04-04| 682.05
#2006-04-05| 681.14
#2006-04-06| 677.06
#2006-04-07| 669.91
#2006-04-10| 669.04
#2006-04-11| 663.84
#2006-04-12| 665.35
#2006-04-13| 666.68
#2006-04-14| .
#2006-04-17| 667.40
#2006-04-18| 670.49
#2006-04-19| 671.37
#2006-04-20| 674.57
#2006-04-21| 675.65
#2006-04-24| 673.47
#2006-04-25| 669.93
#2006-04-26| 670.13
#2006-04-27| 672.44
#2006-04-28| 678.71
#2006-05-01| 677.59
#2006-05-02| 677.52
#2006-05-03| 671.61
#2006-05-04| 674.74
#2006-05-05| 680.73
#2006-05-08| 680.82
#2006-05-09| 680.70
#2006-05-10| 678.49
#2006-05-11| 675.44
#2006-05-12| 672.99
#2006-05-15| 675.38
#2006-05-16| 680.18
#2006-05-17| 670.88
#2006-05-18| 666.43
#2006-05-19| 663.23
#2006-05-22| 657.94
#2006-05-23| 658.77
#2006-05-24| 655.68
#2006-05-25| 662.24
#2006-05-26| 668.12
#2006-05-29| .
#2006-05-30| 661.70
#2006-05-31| 664.75
#2006-06-01| 670.68
#2006-06-02| 675.93
#2006-06-05| 668.36
#2006-06-06| 662.63
#2006-06-07| 666.03
#2006-06-08| 659.78
#2006-06-09| 659.47
#2006-06-12| 652.54
#2006-06-13| 646.62
#2006-06-14| 648.79
#2006-06-15| 656.32
#2006-06-16| 654.56
#2006-06-19| 650.48
#2006-06-20| 650.92
#2006-06-21| 654.51
#2006-06-22| 652.69
#2006-06-23| 652.41
#2006-06-26| 652.39
#2006-06-27| 645.62
#2006-06-28| 645.64
#2006-06-29| 658.76
#2006-06-30| 668.42
#2006-07-03| 671.28
#2006-07-04| .
#2006-07-05| 666.33
#2006-07-06| 671.89
#2006-07-07| 672.96
#2006-07-10| 674.11
#2006-07-11| 674.91
#2006-07-12| 670.48
#2006-07-13| 663.94
#2006-07-14| 656.26
#2006-07-17| 654.85
#2006-07-18| 654.86
#2006-07-19| 667.88
#2006-07-20| 670.31
#2006-07-21| 670.73
#2006-07-24| 682.13
#2006-07-25| 688.00
#2006-07-26| 689.12
#2006-07-27| 686.78
#2006-07-28| 690.63
#2006-07-31| 689.01
#2006-08-01| 686.94
#2006-08-02| 690.44
#2006-08-03| 686.10
#2006-08-04| 689.11
#2006-08-07| 683.49
#2006-08-08| 683.71
#2006-08-09| 686.41
#2006-08-10| 683.22
#2006-08-11| 680.56
#2006-08-14| 683.01
#2006-08-15| 690.69
#2006-08-16| 695.79
#2006-08-17| 696.63
#2006-08-18| 696.38
#2006-08-21| 695.85
#2006-08-22| 695.65
#2006-08-23| 694.64
#2006-08-24| 698.66
#2006-08-25| 696.95
#2006-08-28| 701.43
#2006-08-29| 705.43
#2006-08-30| 708.65
#2006-08-31| 708.07
#2006-09-01| 710.58
#2006-09-04| .
#2006-09-05| 708.34
#2006-09-06| 702.09
#2006-09-07| 696.66
#2006-09-08| 698.79
#2006-09-11| 698.24
#2006-09-12| 706.91
#2006-09-13| 706.46
#2006-09-14| 706.02
#2006-09-15| 705.08
#2006-09-18| 705.82
#2006-09-19| 704.72
#2006-09-20| 708.98
#2006-09-21| 706.68
#2006-09-22| 702.90
#2006-09-25| 704.44
#2006-09-26| 706.00
#2006-09-27| 709.83
#2006-09-28| 708.69
#2006-09-29| 708.84
#2006-10-02| 708.27
#2006-10-03| 709.92
#2006-10-04| 713.06
#2006-10-05| 715.47
#2006-10-06| 711.91
#2006-10-09| 712.89
#2006-10-10| 711.13
#2006-10-11| 711.15
#2006-10-12| 714.17
#2006-10-13| 711.86
#2006-10-16| 714.06
#2006-10-17| 715.12
#2006-10-18| 720.92
#2006-10-19| 724.01
#2006-10-20| 727.22
#2006-10-23| 728.10
#2006-10-24| 725.61
#2006-10-25| 725.80
#2006-10-26| 725.65
#2006-10-27| 722.23
#2006-10-30| 718.69
#2006-10-31| 717.24
#2006-11-01| 714.58
#2006-11-02| 716.96
#2006-11-03| 714.07
#2006-11-06| 721.33
#2006-11-07| 726.57
#2006-11-08| 718.07
#2006-11-09| 704.89
#2006-11-10| 705.27
#2006-11-13| 705.26
#2006-11-14| 708.06
#2006-11-15| 711.03
#2006-11-16| 713.58
#2006-11-17| 715.83
#2006-11-20| 714.49
#2006-11-21| 713.78
#2006-11-22| 716.99
#2006-11-23| .
#2006-11-24| 715.49
#2006-11-27| 710.40
#2006-11-28| 711.00
#2006-11-29| 718.90
#2006-11-30| 720.20
#2006-12-01| 720.49
#2006-12-04| 719.48
#2006-12-05| 721.00
#2006-12-06| 722.87
#2006-12-07| 723.00
#2006-12-08| 724.36
#2006-12-11| 723.14
#2006-12-12| 724.54
#2006-12-13| 723.31
#2006-12-14| 725.99
#2006-12-15| 726.00
#2006-12-18| 726.54
#2006-12-19| 727.33
#2006-12-20| 727.69
#2006-12-21| 726.95
#2006-12-22| 724.15
#2006-12-25| .
#2006-12-26| 724.58
#2006-12-27| 728.68
#2006-12-28| 728.77
#2006-12-29| 727.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 730.83
#2007-01-04| 736.05
#2007-01-05| 731.53
#2007-01-08| 730.44
#2007-01-09| 730.07
#2007-01-10| 728.66
#2007-01-11| 736.57
#2007-01-12| 741.24
#2007-01-15| .
#2007-01-16| 744.57
#2007-01-17| 747.86
#2007-01-18| 748.86
#2007-01-19| 750.81
#2007-01-22| 746.22
#2007-01-23| 744.59
#2007-01-24| 748.24
#2007-01-25| 743.60
#2007-01-26| 738.18
#2007-01-29| 738.43
#2007-01-30| 741.76
#2007-01-31| 743.14
#2007-02-01| 750.93
#2007-02-02| 751.59
#2007-02-05| 750.61
#2007-02-06| 752.12
#2007-02-07| 752.53
#2007-02-08| 751.47
#2007-02-09| 748.44
#2007-02-12| 747.15
#2007-02-13| 750.06
#2007-02-14| 756.23
#2007-02-15| 759.05
#2007-02-16| 758.32
#2007-02-19| .
#2007-02-20| 758.28
#2007-02-21| 753.96
#2007-02-22| 750.89
#2007-02-23| 751.13
#2007-02-26| 751.62
#2007-02-27| 735.43
#2007-02-28| 734.03
#2007-03-01| 729.54
#2007-03-02| 724.65
#2007-03-05| 717.90
#2007-03-06| 726.47
#2007-03-07| 727.00
#2007-03-08| 731.12
#2007-03-09| 731.05
#2007-03-12| 733.06
#2007-03-13| 724.53
#2007-03-14| 721.70
#2007-03-15| 724.95
#2007-03-16| 724.22
#2007-03-19| 730.95
#2007-03-20| 735.42
#2007-03-21| 741.47
#2007-03-22| 745.15
#2007-03-23| 742.20
#2007-03-26| 742.30
#2007-03-27| 737.70
#2007-03-28| 734.15
#2007-03-29| 735.92
#2007-03-30| 737.27
#2007-04-02| 738.54
#2007-04-03| 745.30
#2007-04-04| 749.21
#2007-04-05| 754.04
#2007-04-06| .
#2007-04-09| 752.81
#2007-04-10| 755.32
#2007-04-11| 753.42
#2007-04-12| 758.50
#2007-04-13| 767.38
#2007-04-16| 775.22
#2007-04-17| 777.24
#2007-04-18| 777.28
#2007-04-19| 779.09
#2007-04-20| 783.46
#2007-04-23| 781.76
#2007-04-24| 781.24
#2007-04-25| 784.04
#2007-04-26| 784.99
#2007-04-27| 782.46
#2007-04-30| 778.73
#2007-05-01| 779.31
#2007-05-02| 783.86
#2007-05-03| 783.16
#2007-05-04| 788.18
#2007-05-07| 789.92
#2007-05-08| 785.89
#2007-05-09| 786.98
#2007-05-10| 775.00
#2007-05-11| 778.29
#2007-05-14| 778.30
#2007-05-15| 778.15
#2007-05-16| 782.00
#2007-05-17| 778.71
#2007-05-18| 782.84
#2007-05-21| 781.48
#2007-05-22| 781.96
#2007-05-23| 783.05
#2007-05-24| 778.79
#2007-05-25| 779.90
#2007-05-28| .
#2007-05-29| 780.33
#2007-05-30| 779.61
#2007-05-31| 781.51
#2007-06-01| 782.42
#2007-06-04| 782.37
#2007-06-05| 779.47
#2007-06-06| 772.42
#2007-06-07| 762.31
#2007-06-08| 763.11
#2007-06-11| 764.98
#2007-06-12| 759.57
#2007-06-13| 762.81
#2007-06-14| 763.41
#2007-06-15| 770.07
#2007-06-18| 766.97
#2007-06-19| 767.25
#2007-06-20| 760.50
#2007-06-21| 759.29
#2007-06-22| 751.38
#2007-06-25| 750.57
#2007-06-26| 753.31
#2007-06-27| 758.01
#2007-06-28| 759.88
#2007-06-29| 759.81
#2007-07-02| 766.66
#2007-07-03| 768.08
#2007-07-04| .
#2007-07-05| 767.88
#2007-07-06| 768.48
#2007-07-09| 767.82
#2007-07-10| 762.89
#2007-07-11| 766.09
#2007-07-12| 775.00
#2007-07-13| 775.05
#2007-07-16| 776.09
#2007-07-17| 773.34
#2007-07-18| 769.26
#2007-07-19| 771.33
#2007-07-20| 767.59
#2007-07-23| 770.24
#2007-07-24| 762.62
#2007-07-25| 762.82
#2007-07-26| 749.95
#2007-07-27| 737.80
#2007-07-30| 739.92
#2007-07-31| 739.38
#2007-08-01| 740.41
#2007-08-02| 746.46
#2007-08-03| 739.07
#2007-08-06| 749.75
#2007-08-07| 752.97
#2007-08-08| 762.13
#2007-08-09| 748.67
#2007-08-10| 740.80
#2007-08-13| 742.49
#2007-08-14| 735.44
#2007-08-15| 730.10
#2007-08-16| 722.33
#2007-08-17| 730.27
#2007-08-20| 732.80
#2007-08-21| 733.95
#2007-08-22| 739.74
#2007-08-23| 742.58
#2007-08-24| 747.89
#2007-08-27| 746.50
#2007-08-28| 737.99
#2007-08-29| 743.32
#2007-08-30| 743.64
#2007-08-31| 750.32
#2007-09-03| .
#2007-09-04| 756.59
#2007-09-05| 752.90
#2007-09-06| 757.91
#2007-09-07| 752.07
#2007-09-10| 750.32
#2007-09-11| 758.42
#2007-09-12| 761.81
#2007-09-13| 764.24
#2007-09-14| 761.15
#2007-09-17| 755.43
#2007-09-18| 764.30
#2007-09-19| 773.28
#2007-09-20| 772.64
#2007-09-21| 775.06
#2007-09-24| 774.00
#2007-09-25| 773.86
#2007-09-26| 776.32
#2007-09-27| 777.72
#2007-09-28| 776.34
#2007-10-01| 784.08
#2007-10-02| 782.89
#2007-10-03| 783.72
#2007-10-04| 785.99
#2007-10-05| 790.79
#2007-10-08| 787.70
#2007-10-09| 791.48
#2007-10-10| 791.92
#2007-10-11| 789.64
#2007-10-12| 789.70
#2007-10-15| 785.56
#2007-10-16| 777.85
#2007-10-17| 778.31
#2007-10-18| 780.26
#2007-10-19| 770.51
#2007-10-22| 766.54
#2007-10-23| 775.53
#2007-10-24| 772.62
#2007-10-25| 773.72
#2007-10-26| 776.23
#2007-10-29| 777.99
#2007-10-30| 774.26
#2007-10-31| 782.45
#2007-11-01| 772.70
#2007-11-02| 771.23
#2007-11-05| 769.53
#2007-11-06| 773.65
#2007-11-07| 764.88
#2007-11-08| 765.27
#2007-11-09| 761.26
#2007-11-12| 759.66
#2007-11-13| 769.13
#2007-11-14| 771.31
#2007-11-15| 766.28
#2007-11-16| 766.88
#2007-11-19| 759.76
#2007-11-20| 764.21
#2007-11-21| 753.53
#2007-11-22| .
#2007-11-23| 771.60
#2007-11-26| 765.42
#2007-11-27| 775.89
#2007-11-28| 786.12
#2007-11-29| 789.95
#2007-11-30| 792.97
#2007-12-03| 788.11
#2007-12-04| 787.05
#2007-12-05| 792.49
#2007-12-06| 794.13
#2007-12-07| 795.05
#2007-12-10| 797.60
#2007-12-11| 788.84
#2007-12-12| 789.76
#2007-12-13| 784.14
#2007-12-14| 777.62
#2007-12-17| 766.39
#2007-12-18| 768.99
#2007-12-19| 766.45
#2007-12-20| 769.01
#2007-12-21| 775.23
#2007-12-24| 777.12
#2007-12-25| .
#2007-12-26| 778.89
#2007-12-27| 772.71
#2007-12-28| 773.99
#2007-12-31| 769.10
#2008-01-01| .
#2008-01-02| 766.48
#2008-01-03| 767.30
#2008-01-04| 759.64
#2008-01-07| 770.85
#2008-01-08| 781.02
#2008-01-09| 792.28
#2008-01-10| 793.70
#2008-01-11| 791.74
#2008-01-14| 790.04
#2008-01-15| 777.14
#2008-01-16| 778.06
#2008-01-17| 767.15
#2008-01-18| 757.68
#2008-01-21| .
#2008-01-22| 731.27
#2008-01-23| 726.29
#2008-01-24| 729.96
#2008-01-25| 721.68
#2008-01-28| 727.89
#2008-01-29| 730.05
#2008-01-30| 723.22
#2008-01-31| 729.06
#2008-02-01| 736.75
#2008-02-04| 737.33
#2008-02-05| 722.73
#2008-02-06| 722.85
#2008-02-07| 718.15
#2008-02-08| 712.75
#2008-02-11| 712.31
#2008-02-12| 721.44
#2008-02-13| 725.51
#2008-02-14| 721.39
#2008-02-15| 722.21
#2008-02-18| .
#2008-02-19| 726.58
#2008-02-20| 721.48
#2008-02-21| 720.54
#2008-02-22| 720.46
#2008-02-25| 733.75
#2008-02-26| 737.36
#2008-02-27| 737.52
#2008-02-28| 732.01
#2008-02-29| 722.49
#2008-03-03| 721.23
#2008-03-04| 718.76
#2008-03-05| 719.22
#2008-03-06| 709.14
#2008-03-07| 702.59
#2008-03-10| 693.29
#2008-03-11| 692.24
#2008-03-12| 694.82
#2008-03-13| 695.60
#2008-03-14| 684.25
#2008-03-17| 678.57
#2008-03-18| 693.89
#2008-03-19| 689.81
#2008-03-20| 694.16
#2008-03-21| .
#2008-03-24| 697.11
#2008-03-25| 705.13
#2008-03-26| 702.47
#2008-03-27| 704.68
#2008-03-28| 701.83
#2008-03-31| 701.32
#2008-04-01| 713.55
#2008-04-02| 713.87
#2008-04-03| 713.23
#2008-04-04| 720.29
#2008-04-07| 720.91
#2008-04-08| 716.54
#2008-04-09| 710.67
#2008-04-10| 715.71
#2008-04-11| 705.01
#2008-04-14| 699.64
#2008-04-15| 698.15
#2008-04-16| 704.62
#2008-04-17| 697.16
#2008-04-18| 702.72
#2008-04-21| 704.58
#2008-04-22| 699.47
#2008-04-23| 706.63
#2008-04-24| 706.02
#2008-04-25| 712.66
#2008-04-28| 714.10
#2008-04-29| 707.34
#2008-04-30| 707.45
#2008-05-01| 712.54
#2008-05-02| 713.81
#2008-05-05| 712.67
#2008-05-06| 711.06
#2008-05-07| 703.96
#2008-05-08| 706.24
#2008-05-09| 701.08
#2008-05-12| 704.67
#2008-05-13| 702.88
#2008-05-14| 705.32
#2008-05-15| 708.64
#2008-05-16| 713.04
#2008-05-19| 716.93
#2008-05-20| 716.16
#2008-05-21| 713.51
#2008-05-22| 715.88
#2008-05-23| 710.09
#2008-05-26| .
#2008-05-27| 711.58
#2008-05-28| 710.69
#2008-05-29| 718.88
#2008-05-30| 720.78
#2008-06-02| 718.09
#2008-06-03| 717.96
#2008-06-04| 717.18
#2008-06-05| 722.37
#2008-06-06| 710.98
#2008-06-09| 706.07
#2008-06-10| 698.68
#2008-06-11| 692.00
#2008-06-12| 691.67
#2008-06-13| 696.29
#2008-06-16| 696.72
#2008-06-17| 695.55
#2008-06-18| 693.89
#2008-06-19| 695.95
#2008-06-20| 689.97
#2008-06-23| 689.43
#2008-06-24| 692.22
#2008-06-25| 697.78
#2008-06-26| 691.44
#2008-06-27| 691.23
#2008-06-30| 698.11
#2008-07-01| 699.73
#2008-07-02| 702.79
#2008-07-03| 702.53
#2008-07-04| .
#2008-07-07| 697.93
#2008-07-08| 712.74
#2008-07-09| 715.91
#2008-07-10| 717.68
#2008-07-11| 709.14
#2008-07-14| 705.12
#2008-07-15| 712.68
#2008-07-16| 713.78
#2008-07-17| 718.20
#2008-07-18| 717.63
#2008-07-21| 717.47
#2008-07-22| 724.65
#2008-07-23| 727.55
#2008-07-24| 727.69
#2008-07-25| 732.52
#2008-07-28| 725.56
#2008-07-29| 727.01
#2008-07-30| 728.81
#2008-07-31| 733.14
#2008-08-01| 728.42
#2008-08-04| 735.83
#2008-08-05| 748.54
#2008-08-06| 749.14
#2008-08-07| 741.03
#2008-08-08| 750.78
#2008-08-11| 753.30
#2008-08-12| 749.65
#2008-08-13| 747.23
#2008-08-14| 749.89
#2008-08-15| 752.19
#2008-08-18| 746.89
#2008-08-19| 740.77
#2008-08-20| 737.49
#2008-08-21| 736.81
#2008-08-22| 743.11
#2008-08-25| 735.51
#2008-08-26| 735.34
#2008-08-27| 735.97
#2008-08-28| 743.50
#2008-08-29| 740.24
#2008-09-01| .
#2008-09-02| 738.08
#2008-09-03| 735.62
#2008-09-04| 719.90
#2008-09-05| 714.73
#2008-09-08| 722.11
#2008-09-09| 714.67
#2008-09-10| 718.23
#2008-09-11| 719.92
#2008-09-12| 722.85
#2008-09-15| 710.35
#2008-09-16| 706.02
#2008-09-17| 691.17
#2008-09-18| 700.69
#2008-09-19| 707.38
#2008-09-22| 696.41
#2008-09-23| 695.60
#2008-09-24| 695.44
#2008-09-25| 707.18
#2008-09-26| 707.01
#2008-09-29| 672.95
#2008-09-30| 684.40
#2008-10-01| 687.14
#2008-10-02| 678.31
#2008-10-03| 677.91
#2008-10-06| 644.84
#2008-10-07| 631.66
#2008-10-08| 615.02
#2008-10-09| 578.33
#2008-10-10| 550.89
#2008-10-13| 607.17
#2008-10-14| 613.18
#2008-10-15| 584.41
#2008-10-16| 589.49
#2008-10-17| 601.76
#2008-10-20| 619.11
#2008-10-21| 611.04
#2008-10-22| 585.31
#2008-10-23| 589.14
#2008-10-24| 571.61
#2008-10-27| 554.24
#2008-10-28| 578.92
#2008-10-29| 586.42
#2008-10-30| 596.95
#2008-10-31| 606.30
#2008-11-03| 612.99
#2008-11-04| 623.70
#2008-11-05| 603.63
#2008-11-06| 583.87
#2008-11-07| 597.11
#2008-11-10| 598.96
#2008-11-11| 588.56
#2008-11-12| 574.18
#2008-11-13| 593.95
#2008-11-14| 584.90
#2008-11-17| 573.07
#2008-11-18| 576.59
#2008-11-19| 554.87
#2008-11-20| 523.45
#2008-11-21| 526.99
#2008-11-24| 550.45
#2008-11-25| 552.55
#2008-11-26| 554.45
#2008-11-27| .
#2008-11-28| 564.56
#2008-12-01| 537.12
#2008-12-02| 548.10
#2008-12-03| 561.84
#2008-12-04| 553.70
#2008-12-05| 563.46
#2008-12-08| 578.01
#2008-12-09| 568.68
#2008-12-10| 569.23
#2008-12-11| 569.97
#2008-12-12| 571.35
#2008-12-15| 569.97
#2008-12-16| 586.77
#2008-12-17| 592.79
#2008-12-18| 597.71
#2008-12-19| 596.12
#2008-12-22| 593.54
#2008-12-23| 590.69
#2008-12-24| 590.39
#2008-12-25| .
#2008-12-26| 592.18
#2008-12-29| 594.54
#2008-12-30| 603.84
#2008-12-31| 606.31
#2009-01-01| .
#2009-01-02| 614.97
#2009-01-05| 609.24
#2009-01-06| 604.18
#2009-01-07| 603.48
#2009-01-08| 605.80
#2009-01-09| 601.66
#2009-01-12| 594.95
#2009-01-13| 595.57
#2009-01-14| 588.09
#2009-01-15| 588.29
#2009-01-16| 594.38
#2009-01-19| .
#2009-01-20| 579.42
#2009-01-21| 585.39
#2009-01-22| 585.52
#2009-01-23| 583.77
#2009-01-26| 588.01
#2009-01-27| 595.43
#2009-01-28| 598.37
#2009-01-29| 589.75
#2009-01-30| 584.82
#2009-02-02| 586.86
#2009-02-03| 599.14
#2009-02-04| 594.81
#2009-02-05| 597.39
#2009-02-06| 600.72
#2009-02-09| 601.06
#2009-02-10| 588.22
#2009-02-11| 592.39
#2009-02-12| 594.55
#2009-02-13| 593.10
#2009-02-16| .
#2009-02-17| 579.68
#2009-02-18| 578.41
#2009-02-19| 576.82
#2009-02-20| 569.41
#2009-02-23| 561.80
#2009-02-24| 564.79
#2009-02-25| 555.60
#2009-02-26| 537.57
#2009-02-27| 520.42
#2009-03-02| 498.43
#2009-03-03| 496.16
#2009-03-04| 504.79
#2009-03-05| 495.30
#2009-03-06| 500.00
#2009-03-09| 496.03
#2009-03-10| 510.09
#2009-03-11| 504.96
#2009-03-12| 522.15
#2009-03-13| 535.25
#2009-03-16| 535.61
#2009-03-17| 541.04
#2009-03-18| 542.00
#2009-03-19| 538.42
#2009-03-20| 536.45
#2009-03-23| 551.00
#2009-03-24| 546.90
#2009-03-25| 551.54
#2009-03-26| 557.91
#2009-03-27| 550.61
#2009-03-30| 545.38
#2009-03-31| 552.42
#2009-04-01| 551.52
#2009-04-02| 558.95
#2009-04-03| 547.49
#2009-04-06| 547.36
#2009-04-07| 544.13
#2009-04-08| 546.16
#2009-04-09| 548.91
#2009-04-10| .
#2009-04-13| 551.57
#2009-04-14| 548.87
#2009-04-15| 551.99
#2009-04-16| 555.73
#2009-04-17| 557.69
#2009-04-20| 547.51
#2009-04-21| 545.71
#2009-04-22| 537.94
#2009-04-23| 537.75
#2009-04-24| 543.98
#2009-04-27| 550.33
#2009-04-28| 549.70
#2009-04-29| 555.97
#2009-04-30| 555.79
#2009-05-01| 554.05
#2009-05-04| 562.49
#2009-05-05| 564.32
#2009-05-06| 563.48
#2009-05-07| 572.12
#2009-05-08| 577.27
#2009-05-11| 575.88
#2009-05-12| 582.54
#2009-05-13| 583.83
#2009-05-14| 584.73
#2009-05-15| 580.46
#2009-05-18| 585.27
#2009-05-19| 585.56
#2009-05-20| 590.42
#2009-05-21| 585.17
#2009-05-22| 585.53
#2009-05-25| .
#2009-05-26| 593.22
#2009-05-27| 588.68
#2009-05-28| 588.30
#2009-05-29| 596.90
#2009-06-01| 601.17
#2009-06-02| 606.31
#2009-06-03| 602.58
#2009-06-04| 599.60
#2009-06-05| 595.61
#2009-06-08| 590.77
#2009-06-09| 593.12
#2009-06-10| 592.28
#2009-06-11| 599.28
#2009-06-12| 604.74
#2009-06-15| 590.42
#2009-06-16| 591.33
#2009-06-17| 598.61
#2009-06-18| 608.27
#2009-06-19| 611.95
#2009-06-22| 601.19
#2009-06-23| 602.26
#2009-06-24| 606.21
#2009-06-25| 611.73
#2009-06-26| 613.61
#2009-06-29| 616.70
#2009-06-30| 613.49
#2009-07-01| 617.22
#2009-07-02| 603.97
#2009-07-03| .
#2009-07-06| 605.85
#2009-07-07| 604.55
#2009-07-08| 605.91
#2009-07-09| 603.11
#2009-07-10| 598.56
#2009-07-13| 605.07
#2009-07-14| 607.16
#2009-07-15| 614.03
#2009-07-16| 620.24
#2009-07-17| 618.52
#2009-07-20| 623.71
#2009-07-21| 631.92
#2009-07-22| 630.58
#2009-07-23| 642.43
#2009-07-24| 648.34
#2009-07-27| 649.97
#2009-07-28| 653.13
#2009-07-29| 652.78
#2009-07-30| 655.39
#2009-07-31| 654.53
#2009-08-03| 660.09
#2009-08-04| 659.99
#2009-08-05| 655.56
#2009-08-06| 649.43
#2009-08-07| 652.31
#2009-08-10| 654.01
#2009-08-11| 652.33
#2009-08-12| 656.28
#2009-08-13| 657.61
#2009-08-14| 655.25
#2009-08-17| 650.41
#2009-08-18| 651.81
#2009-08-19| 659.32
#2009-08-20| 663.07
#2009-08-21| 670.67
#2009-08-24| 672.78
#2009-08-25| 675.50
#2009-08-26| 673.56
#2009-08-27| 674.43
#2009-08-28| 673.34
#2009-08-31| 671.34
#2009-09-01| 664.63
#2009-09-02| 662.90
#2009-09-03| 661.29
#2009-09-04| 667.30
#2009-09-07| .
#2009-09-08| 671.90
#2009-09-09| 677.42
#2009-09-10| 681.44
#2009-09-11| 683.35
#2009-09-14| 685.74
#2009-09-15| 681.67
#2009-09-16| 687.63
#2009-09-17| 689.47
#2009-09-18| 689.29
#2009-09-21| 691.49
#2009-09-22| 694.16
#2009-09-23| 688.51
#2009-09-24| 682.94
#2009-09-25| 683.13
#2009-09-28| 690.79
#2009-09-29| 689.41
#2009-09-30| 688.35
#2009-10-01| 678.36
#2009-10-02| 675.35
#2009-10-05| 678.49
#2009-10-06| 684.88
#2009-10-07| 684.40
#2009-10-08| 687.66
#2009-10-09| 690.91
#2009-10-12| 695.56
#2009-10-13| 690.00
#2009-10-14| 699.62
#2009-10-15| 703.58
#2009-10-16| 698.42
#2009-10-19| 706.17
#2009-10-20| 700.68
#2009-10-21| 695.63
#2009-10-22| 696.94
#2009-10-23| 690.63
#2009-10-26| 684.25
#2009-10-27| 686.87
#2009-10-28| 678.90
#2009-10-29| 682.92
#2009-10-30| 675.68
#2009-11-02| 677.71
#2009-11-03| 675.59
#2009-11-04| 682.91
#2009-11-05| 690.66
#2009-11-06| 692.35
#2009-11-09| 704.16
#2009-11-10| 706.38
#2009-11-11| 707.91
#2009-11-12| 703.28
#2009-11-13| 705.07
#2009-11-16| 714.40
#2009-11-17| 711.74
#2009-11-18| 713.57
#2009-11-19| 707.06
#2009-11-20| 708.56
#2009-11-23| 719.33
#2009-11-24| 722.10
#2009-11-25| 728.40
#2009-11-26| .
#2009-11-27| 719.26
#2009-11-30| 718.36
#2009-12-01| 729.57
#2009-12-02| 732.11
#2009-12-03| 730.19
#2009-12-04| 730.54
#2009-12-07| 728.27
#2009-12-08| 723.30
#2009-12-09| 723.40
#2009-12-10| 728.37
#2009-12-11| 727.67
#2009-12-14| 733.87
#2009-12-15| 732.28
#2009-12-16| 734.36
#2009-12-17| 725.10
#2009-12-18| 726.93
#2009-12-21| 732.66
#2009-12-22| 736.75
#2009-12-23| 739.44
#2009-12-24| 740.25
#2009-12-25| .
#2009-12-28| 742.71
#2009-12-29| 743.01
#2009-12-30| 739.01
#2009-12-31| 735.58
#2010-01-01| .
#2010-01-04| 746.67
#2010-01-05| 741.07
#2010-01-06| 743.00
#2010-01-07| 743.64
#2010-01-08| 744.64
#2010-01-11| 752.38
#2010-01-12| 748.40
#2010-01-13| 755.47
#2010-01-14| 762.36
#2010-01-15| 757.26
#2010-01-18| .
#2010-01-19| 768.67
#2010-01-20| 763.29
#2010-01-21| 751.88
#2010-01-22| 745.39
#2010-01-25| 742.45
#2010-01-26| 742.15
#2010-01-27| 743.93
#2010-01-28| 736.39
#2010-01-29| 732.45
#2010-02-01| 734.52
#2010-02-02| 745.25
#2010-02-03| 741.47
#2010-02-04| 725.55
#2010-02-05| 717.76
#2010-02-08| 718.75
#2010-02-09| 721.54
#2010-02-10| 718.22
#2010-02-11| 723.61
#2010-02-12| 724.28
#2010-02-15| .
#2010-02-16| 730.97
#2010-02-17| 735.83
#2010-02-18| 738.30
#2010-02-19| 736.46
#2010-02-22| 736.43
#2010-02-23| 730.44
#2010-02-24| 734.45
#2010-02-25| 731.02
#2010-02-26| 735.89
#2010-03-01| 741.32
#2010-03-02| 747.09
#2010-03-03| 747.74
#2010-03-04| 745.61
#2010-03-05| 752.44
#2010-03-08| 751.93
#2010-03-09| 751.27
#2010-03-10| 753.10
#2010-03-11| 755.57
#2010-03-12| 754.02
#2010-03-15| 755.41
#2010-03-16| 759.02
#2010-03-17| 759.50
#2010-03-18| 762.68
#2010-03-19| 762.56
#2010-03-22| 767.25
#2010-03-23| 769.49
#2010-03-24| 763.12
#2010-03-25| 760.69
#2010-03-26| 756.50
#2010-03-29| 760.81
#2010-03-30| 760.25
#2010-03-31| 760.21
#2010-04-01| 763.67
#2010-04-02| .
#2010-04-05| 762.16
#2010-04-06| 759.62
#2010-04-07| 758.63
#2010-04-08| 757.43
#2010-04-09| 762.04
#2010-04-12| 763.14
#2010-04-13| 762.67
#2010-04-14| 763.39
#2010-04-15| 763.87
#2010-04-16| 759.17
#2010-04-19| 759.68
#2010-04-20| 763.14
#2010-04-21| 754.32
#2010-04-22| 744.07
#2010-04-23| 748.35
#2010-04-26| 744.22
#2010-04-27| 734.23
#2010-04-28| 732.96
#2010-04-29| 742.38
#2010-04-30| 738.01
#2010-05-03| 739.19
#2010-05-04| 731.15
#2010-05-05| 727.02
#2010-05-06| 712.45
#2010-05-07| 696.67
#2010-05-10| 718.06
#2010-05-11| 716.37
#2010-05-12| 722.30
#2010-05-13| 717.52
#2010-05-14| 705.18
#2010-05-17| 703.52
#2010-05-18| 700.51
#2010-05-19| 695.07
#2010-05-20| 676.46
#2010-05-21| 674.69
#2010-05-24| 672.69
#2010-05-25| 665.95
#2010-05-26| 666.68
#2010-05-27| 679.50
#2010-05-28| 679.81
#2010-05-31| .
#2010-06-01| 676.36
#2010-06-02| 686.96
#2010-06-03| 693.54
#2010-06-04| 676.00
#2010-06-07| 669.95
#2010-06-08| 668.96
#2010-06-09| 670.63
#2010-06-10| 682.90
#2010-06-11| 688.66
#2010-06-14| 694.08
#2010-06-15| 702.92
#2010-06-16| 705.15
#2010-06-17| 706.16
#2010-06-18| 703.95
#2010-06-21| 703.29
#2010-06-22| 698.19
#2010-06-23| 694.19
#2010-06-24| 691.51
#2010-06-25| 692.34
#2010-06-28| 694.35
#2010-06-29| 679.98
#2010-06-30| 679.89
#2010-07-01| 673.37
#2010-07-02| 674.26
#2010-07-05| .
#2010-07-06| 678.71
#2010-07-07| 686.84
#2010-07-08| 693.76
#2010-07-09| 695.96
#2010-07-12| 694.55
#2010-07-13| 701.71
#2010-07-14| 703.96
#2010-07-15| 707.31
#2010-07-16| 693.16
#2010-07-19| 692.92
#2010-07-20| 690.15
#2010-07-21| 681.85
#2010-07-22| 688.77
#2010-07-23| 686.69
#2010-07-26| 692.88
#2010-07-27| 692.91
#2010-07-28| 688.22
#2010-07-29| 687.68
#2010-07-30| 687.94
#2010-08-02| 701.52
#2010-08-03| 707.59
#2010-08-04| 710.81
#2010-08-05| 711.89
#2010-08-06| 714.67
#2010-08-09| 718.26
#2010-08-10| 716.88
#2010-08-11| 700.51
#2010-08-12| 701.72
#2010-08-13| 700.00
#2010-08-16| 701.18
#2010-08-17| 707.22
#2010-08-18| 707.55
#2010-08-19| 698.77
#2010-08-20| 693.39
#2010-08-23| 695.25
#2010-08-24| 685.07
#2010-08-25| 687.41
#2010-08-26| 686.16
#2010-08-27| 692.47
#2010-08-30| 689.64
#2010-08-31| 687.33
#2010-09-01| 702.51
#2010-09-02| 706.14
#2010-09-03| 712.06
#2010-09-06| .
#2010-09-07| 709.52
#2010-09-08| 713.52
#2010-09-09| 719.82
#2010-09-10| 723.95
#2010-09-13| 729.04
#2010-09-14| 732.60
#2010-09-15| 734.98
#2010-09-16| 731.93
#2010-09-17| 732.23
#2010-09-20| 740.89
#2010-09-21| 741.17
#2010-09-22| 743.82
#2010-09-23| 741.20
#2010-09-24| 750.15
#2010-09-27| 745.92
#2010-09-28| 750.24
#2010-09-29| 749.23
#2010-09-30| 747.68
#2010-10-01| 748.97
#2010-10-04| 742.70
#2010-10-05| 755.65
#2010-10-06| 755.42
#2010-10-07| 757.93
#2010-10-08| 760.30
#2010-10-11| 760.48
#2010-10-12| 760.24
#2010-10-13| 767.54
#2010-10-14| 768.26
#2010-10-15| 769.49
#2010-10-18| 773.64
#2010-10-19| 760.09
#2010-10-20| 767.42
#2010-10-21| 767.27
#2010-10-22| 765.25
#2010-10-25| 769.24
#2010-10-26| 764.51
#2010-10-27| 760.22
#2010-10-28| 763.54
#2010-10-29| 761.90
#2010-11-01| 761.60
#2010-11-02| 767.74
#2010-11-03| 767.32
#2010-11-04| 775.18
#2010-11-05| 772.98
#2010-11-08| 769.61
#2010-11-09| 767.92
#2010-11-10| 764.80
#2010-11-11| 764.57
#2010-11-12| 757.67
#2010-11-15| 757.22
#2010-11-16| 747.88
#2010-11-17| 750.32
#2010-11-18| 760.41
#2010-11-19| 760.16
#2010-11-22| 759.65
#2010-11-23| 748.55
#2010-11-24| 753.03
#2010-11-25| .
#2010-11-26| 748.22
#2010-11-29| 742.37
#2010-11-30| 737.45
#2010-12-01| 748.11
#2010-12-02| 754.46
#2010-12-03| 758.17
#2010-12-06| 754.08
#2010-12-07| 756.15
#2010-12-08| 756.36
#2010-12-09| 758.66
#2010-12-10| 764.66
#2010-12-13| 768.13
#2010-12-14| 775.27
#2010-12-15| 775.41
#2010-12-16| 776.98
#2010-12-17| 775.19
#2010-12-20| 775.02
#2010-12-21| 775.95
#2010-12-22| 776.62
#2010-12-23| 777.39
#2010-12-24| .
#2010-12-27| 776.96
#2010-12-28| 778.46
#2010-12-29| 779.21
#2010-12-30| 777.65
#2010-12-31| 778.02
#2011-01-03| 782.81
#2011-01-04| 784.61
#2011-01-05| 782.26
#2011-01-06| 783.99
#2011-01-07| 782.06
#2011-01-10| 779.37
#2011-01-11| 782.46
#2011-01-12| 788.66
#2011-01-13| 788.83
#2011-01-14| 788.29
#2011-01-17| .
#2011-01-18| 792.22
#2011-01-19| 788.19
#2011-01-20| 782.57
#2011-01-21| 784.65
#2011-01-24| 789.04
#2011-01-25| 789.07
#2011-01-26| 791.64
#2011-01-27| 791.74
#2011-01-28| 779.12
#2011-01-31| 779.88
#2011-02-01| 791.41
#2011-02-02| 790.93
#2011-02-03| 790.04
#2011-02-04| 790.66
#2011-02-07| 791.85
#2011-02-08| 794.71
#2011-02-09| 792.54
#2011-02-10| 791.48
#2011-02-11| 792.20
#2011-02-14| 794.57
#2011-02-15| 795.34
#2011-02-16| 798.68
#2011-02-17| 802.49
#2011-02-18| 805.25
#2011-02-21| .
#2011-02-22| 794.64
#2011-02-23| 790.43
#2011-02-24| 790.37
#2011-02-25| 796.48
#2011-02-28| 804.00
#2011-03-01| 801.75
#2011-03-02| 803.04
#2011-03-03| 814.03
#2011-03-04| 814.07
#2011-03-07| 808.38
#2011-03-08| 809.94
#2011-03-09| 811.04
#2011-03-10| 801.00
#2011-03-11| 801.79
#2011-03-14| 796.50
#2011-03-15| 782.05
#2011-03-16| 772.25
#2011-03-17| 781.80
#2011-03-18| 786.02
#2011-03-21| 792.02
#2011-03-22| 794.10
#2011-03-23| 793.18
#2011-03-24| 801.62
#2011-03-25| 804.08
#2011-03-28| 802.70
#2011-03-29| 805.82
#2011-03-30| 813.86
#2011-03-31| 814.96
#2011-04-01| 818.38
#2011-04-04| 824.17
#2011-04-05| 823.44
#2011-04-06| 826.20
#2011-04-07| 825.44
#2011-04-08| 828.29
#2011-04-11| 830.56
#2011-04-12| 828.82
#2011-04-13| 830.88
#2011-04-14| 833.00
#2011-04-15| 838.92
#2011-04-18| 828.06
#2011-04-19| 834.58
#2011-04-20| 847.03
#2011-04-21| 850.62
#2011-04-22| .
#2011-04-25| 849.22
#2011-04-26| 855.12
#2011-04-27| 862.25
#2011-04-28| 870.12
#2011-04-29| 871.14
#2011-05-02| 878.10
#2011-05-03| 874.66
#2011-05-04| 873.87
#2011-05-05| 867.69
#2011-05-06| 873.67
#2011-05-09| 874.16
#2011-05-10| 879.39
#2011-05-11| 879.26
#2011-05-12| 883.44
#2011-05-13| 882.71
#2011-05-16| 883.15
#2011-05-17| 877.88
#2011-05-18| 885.63
#2011-05-19| 885.84
#2011-05-20| 881.03
#2011-05-23| 869.63
#2011-05-24| 869.94
#2011-05-25| 872.09
#2011-05-26| 875.37
#2011-05-27| 880.50
#2011-05-30| .
#2011-05-31| 892.18
#2011-06-01| 883.82
#2011-06-02| 879.73
#2011-06-03| 874.95
#2011-06-06| 870.14
#2011-06-07| 872.77
#2011-06-08| 868.81
#2011-06-09| 872.00
#2011-06-10| 857.24
#2011-06-13| 860.33
#2011-06-14| 868.00
#2011-06-15| 856.47
#2011-06-16| 852.30
#2011-06-17| 854.60
#2011-06-20| 858.23
#2011-06-21| 864.15
#2011-06-22| 861.83
#2011-06-23| 855.51
#2011-06-24| 850.93
#2011-06-27| 854.53
#2011-06-28| 865.09
#2011-06-29| 870.42
#2011-06-30| 876.04
#2011-07-01| 882.61
#2011-07-04| .
#2011-07-05| 884.06
#2011-07-06| 885.11
#2011-07-07| 886.59
#2011-07-08| 884.94
#2011-07-11| 871.67
#2011-07-12| 871.61
#2011-07-13| 879.11
#2011-07-14| 876.60
#2011-07-15| 876.07
#2011-07-18| 867.35
#2011-07-19| 876.54
#2011-07-20| 876.35
#2011-07-21| 887.88
#2011-07-22| 888.13
#2011-07-25| 883.51
#2011-07-26| 880.34
#2011-07-27| 867.06
#2011-07-28| 864.91
#2011-07-29| 861.53
#2011-08-01| 849.93
#2011-08-02| 832.44
#2011-08-03| 829.42
#2011-08-04| 797.07
#2011-08-05| 791.69
#2011-08-08| 755.39
#2011-08-09| 775.91
#2011-08-10| 750.91
#2011-08-11| 773.81
#2011-08-12| 785.38
#2011-08-15| 799.66
#2011-08-16| 798.54
#2011-08-17| 802.05
#2011-08-18| 775.91
#2011-08-19| 772.39
#2011-08-22| 776.21
#2011-08-23| 794.73
#2011-08-24| 801.48
#2011-08-25| 787.71
#2011-08-26| 793.43
#2011-08-29| 810.68
#2011-08-30| 813.31
#2011-08-31| 823.01
#2011-09-01| 820.18
#2011-09-02| 804.16
#2011-09-05| .
#2011-09-06| 793.24
#2011-09-07| 811.56
#2011-09-08| 806.59
#2011-09-09| 784.34
#2011-09-12| 777.34
#2011-09-13| 784.15
#2011-09-14| 790.04
#2011-09-15| 800.21
#2011-09-16| 802.91
#2011-09-19| 792.67
#2011-09-20| 801.01
#2011-09-21| 786.65
#2011-09-22| 765.12
#2011-09-23| 768.34
#2011-09-26| 777.73
#2011-09-27| 794.41
#2011-09-28| 784.91
#2011-09-29| 789.89
#2011-09-30| 780.30
#2011-10-03| 761.54
#2011-10-04| 762.75
#2011-10-05| 772.16
#2011-10-06| 783.28
#2011-10-07| 784.85
#2011-10-10| 801.10
#2011-10-11| 798.66
#2011-10-12| 802.55
#2011-10-13| 799.90
#2011-10-14| 806.61
#2011-10-17| 795.61
#2011-10-18| 797.53
#2011-10-19| 798.24
#2011-10-20| 796.61
#2011-10-21| 812.10
#2011-10-24| 820.09
#2011-10-25| 807.34
#2011-10-26| 813.25
#2011-10-27| 833.03
#2011-10-28| 837.83
#2011-10-31| 821.80
#2011-11-01| 800.94
#2011-11-02| 805.10
#2011-11-03| 814.34
#2011-11-04| 811.24
#2011-11-07| 812.96
#2011-11-08| 820.02
#2011-11-09| 800.93
#2011-11-10| 804.27
#2011-11-11| 818.84
#2011-11-14| 814.18
#2011-11-15| 813.64
#2011-11-16| 805.17
#2011-11-17| 798.35
#2011-11-18| 795.11
#2011-11-21| 781.60
#2011-11-22| 781.48
#2011-11-23| 770.50
#2011-11-24| .
#2011-11-25| 764.93
#2011-11-28| 785.52
#2011-11-29| 790.09
#2011-11-30| 817.81
#2011-12-01| 818.24
#2011-12-02| 813.20
#2011-12-05| 815.36
#2011-12-06| 817.03
#2011-12-07| 821.21
#2011-12-08| 811.90
#2011-12-09| 820.39
#2011-12-12| 811.94
#2011-12-13| 811.16
#2011-12-14| 804.75
#2011-12-15| 815.27
#2011-12-16| 816.43
#2011-12-19| 814.99
#2011-12-20| 828.96
#2011-12-21| 831.64
#2011-12-22| 835.81
#2011-12-23| 841.30
#2011-12-26| .
#2011-12-27| 842.88
#2011-12-28| 835.23
#2011-12-29| 840.80
#2011-12-30| 843.60
#2012-01-02| .
#2012-01-03| 855.21
#2012-01-04| 849.74
#2012-01-05| 848.86
#2012-01-06| 849.42
#2012-01-09| 849.94
#2012-01-10| 857.07
#2012-01-11| 855.82
#2012-01-12| 857.69
#2012-01-13| 852.75
#2012-01-16| .
#2012-01-17| 860.95
#2012-01-18| 866.56
#2012-01-19| 867.34
#2012-01-20| 864.36
#2012-01-23| 863.57
#2012-01-24| 863.57
#2012-01-25| 865.82
#2012-01-26| 868.54
#2012-01-27| 866.70
#2012-01-30| 865.12
#2012-01-31| 866.46
#2012-02-01| 877.13
#2012-02-02| 875.40
#2012-02-03| 880.62
#2012-02-06| 878.62
#2012-02-07| 882.81
#2012-02-08| 880.80
#2012-02-09| 879.84
#2012-02-10| 875.53
#2012-02-13| 884.15
#2012-02-14| 882.02
#2012-02-15| 883.21
#2012-02-16| 885.40
#2012-02-17| 884.16
#2012-02-20| .
#2012-02-21| 881.55
#2012-02-22| 879.82
#2012-02-23| 884.70
#2012-02-24| 888.38
#2012-02-27| 887.93
#2012-02-28| 891.13
#2012-02-29| 886.60
#2012-03-01| 889.97
#2012-03-02| 886.43
#2012-03-05| 887.51
#2012-03-06| 873.58
#2012-03-07| 876.45
#2012-03-08| 888.38
#2012-03-09| 891.11
#2012-03-12| 890.28
#2012-03-13| 900.12
#2012-03-14| 896.99
#2012-03-15| 899.70
#2012-03-16| 901.60
#2012-03-19| 904.42
#2012-03-20| 900.07
#2012-03-21| 899.53
#2012-03-22| 897.57
#2012-03-23| 899.18
#2012-03-26| 911.78
#2012-03-27| 912.32
#2012-03-28| 910.62
#2012-03-29| 909.39
#2012-03-30| 915.02
#2012-04-02| 922.80
#2012-04-03| 922.97
#2012-04-04| 909.81
#2012-04-05| 908.87
#2012-04-06| .
#2012-04-09| 900.90
#2012-04-10| 890.29
#2012-04-11| 891.99
#2012-04-12| 898.49
#2012-04-13| 890.22
#2012-04-16| 892.34
#2012-04-17| 904.43
#2012-04-18| 904.20
#2012-04-19| 906.65
#2012-04-20| 913.83
#2012-04-23| 904.95
#2012-04-24| 909.10
#2012-04-25| 915.02
#2012-04-26| 916.22
#2012-04-27| 918.17
#2012-04-30| 917.37
#2012-05-01| 918.90
#2012-05-02| 918.29
#2012-05-03| 915.83
#2012-05-04| 906.25
#2012-05-07| 905.68
#2012-05-08| 903.91
#2012-05-09| 896.47
#2012-05-10| 901.01
#2012-05-11| 902.25
#2012-05-14| 893.92
#2012-05-15| 888.92
#2012-05-16| 888.27
#2012-05-17| 879.77
#2012-05-18| 872.49
#2012-05-21| 880.55
#2012-05-22| 881.59
#2012-05-23| 870.94
#2012-05-24| 878.15
#2012-05-25| 879.51
#2012-05-28| .
#2012-05-29| 882.60
#2012-05-30| 873.37
#2012-05-31| 872.27
#2012-06-01| 858.08
#2012-06-04| 859.88
#2012-06-05| 863.60
#2012-06-06| 875.78
#2012-06-07| 878.55
#2012-06-08| 881.13
#2012-06-11| 877.36
#2012-06-12| 882.71
#2012-06-13| 885.69
#2012-06-14| 892.46
#2012-06-15| 896.98
#2012-06-18| 901.44
#2012-06-19| 913.70
#2012-06-20| 913.49
#2012-06-21| 904.73
#2012-06-22| 909.54
#2012-06-25| 900.63
#2012-06-26| 903.45
#2012-06-27| 911.48
#2012-06-28| 908.15
#2012-06-29| 928.23
#2012-07-02| 932.99
#2012-07-03| 936.48
#2012-07-04| .
#2012-07-05| 930.00
#2012-07-06| 924.33
#2012-07-09| 928.82
#2012-07-10| 924.03
#2012-07-11| 923.42
#2012-07-12| 921.81
#2012-07-13| 931.31
#2012-07-16| 934.59
#2012-07-17| 942.53
#2012-07-18| 948.89
#2012-07-19| 951.33
#2012-07-20| 939.02
#2012-07-23| 926.29
#2012-07-24| 918.44
#2012-07-25| 921.20
#2012-07-26| 933.65
#2012-07-27| 951.23
#2012-07-30| 948.76
#2012-07-31| 946.32
#2012-08-01| 945.51
#2012-08-02| 936.71
#2012-08-03| 949.41
#2012-08-06| 950.94
#2012-08-07| 951.72
#2012-08-08| 952.16
#2012-08-09| 951.58
#2012-08-10| 953.42
#2012-08-13| 951.91
#2012-08-14| 956.59
#2012-08-15| 959.77
#2012-08-16| 959.56
#2012-08-17| 954.05
#2012-08-20| 956.17
#2012-08-21| 957.33
#2012-08-22| 955.23
#2012-08-23| 956.54
#2012-08-24| 961.74
#2012-08-27| 962.54
#2012-08-28| 961.11
#2012-08-29| 961.69
#2012-08-30| 957.82
#2012-08-31| 961.67
#2012-09-03| .
#2012-09-04| 962.59
#2012-09-05| 966.28
#2012-09-06| 980.22
#2012-09-07| 981.67
#2012-09-10| 976.94
#2012-09-11| 980.49
#2012-09-12| 981.01
#2012-09-13| 988.33
#2012-09-14| 989.08
#2012-09-17| 990.96
#2012-09-18| 992.73
#2012-09-19| 995.68
#2012-09-20| 996.05
#2012-09-21|1003.02
#2012-09-24|1002.60
#2012-09-25|1004.01
#2012-09-26| 995.44
#2012-09-27|1003.39
#2012-09-28| 998.45
#2012-10-01|1007.06
#2012-10-02|1010.47
#2012-10-03|1013.16
#2012-10-04|1019.44
#2012-10-05|1023.00
#2012-10-08|1019.16
#2012-10-09|1007.88
#2012-10-10|1001.08
#2012-10-11|1002.99
#2012-10-12|1002.42
#2012-10-15|1011.60
#2012-10-16|1023.03
#2012-10-17|1026.69
#2012-10-18|1026.38
#2012-10-19|1012.79
#2012-10-22|1011.55
#2012-10-23| 995.13
#2012-10-24| 995.61
#2012-10-25|1001.34
#2012-10-26| 997.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.32
#2012-11-01| 997.85
#2012-11-02| 992.00
#2012-11-05| 992.39
#2012-11-06| 992.91
#2012-11-07| 978.17
#2012-11-08| 969.50
#2012-11-09| 974.81
#2012-11-12| 976.04
#2012-11-13| 974.18
#2012-11-14| 964.25
#2012-11-15| 958.73
#2012-11-16| 960.93
#2012-11-19| 973.71
#2012-11-20| 977.42
#2012-11-21| 978.54
#2012-11-22| .
#2012-11-23| 991.77
#2012-11-26| 988.12
#2012-11-27| 986.28
#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|1005.03
#2012-12-06|1005.80
#2012-12-07|1007.44
#2012-12-10|1012.52
#2012-12-11|1022.16
#2012-12-12|1020.20
#2012-12-13|1013.23
#2012-12-14|1010.53
#2012-12-17|1014.85
#2012-12-18|1022.63
#2012-12-19|1017.61
#2012-12-20|1017.25
#2012-12-21|1011.55
#2012-12-24|1009.31
#2012-12-25|1009.29
#2012-12-26|1006.33
#2012-12-27|1005.16
#2012-12-28| 996.92
#2012-12-31|1004.63
#2013-01-01|1004.76
#2013-01-02|1020.87
#2013-01-03|1022.19
#2013-01-04|1026.49
#2013-01-07|1030.15
#2013-01-08|1032.94
#2013-01-09|1041.01
#2013-01-10|1047.99
#2013-01-11|1049.69
#2013-01-14|1050.07
#2013-01-15|1050.31
#2013-01-16|1048.40
#2013-01-17|1056.81
#2013-01-18|1054.90
#2013-01-21|1055.63
#2013-01-22|1058.15
#2013-01-23|1060.43
#2013-01-24|1066.84
#2013-01-25|1075.76
#2013-01-28|1072.06
#2013-01-29|1079.32
#2013-01-30|1079.38
#2013-01-31|1077.62
#2013-02-01|1086.85
#2013-02-04|1074.36
#2013-02-05|1083.62
#2013-02-06|1084.00
#2013-02-07|1074.93
#2013-02-08|1083.62
#2013-02-11|1078.64
#2013-02-12|1081.78
#2013-02-13|1082.93
#2013-02-14|1080.33
#2013-02-15|1081.47
#2013-02-18|1081.77
#2013-02-19|1089.10
#2013-02-20|1086.19
#2013-02-21|1074.54
#2013-02-22|1082.56
#2013-02-25|1077.69
#2013-02-26|1074.17
#2013-02-27|1083.59
#2013-02-28|1087.72
#2013-03-01|1090.14
#2013-03-04|1097.09
#2013-03-05|1108.32
#2013-03-06|1111.09
#2013-03-07|1113.17
#2013-03-08|1114.71
#2013-03-11|1119.21
#2013-03-12|1123.10
#2013-03-13|1119.97
#2013-03-14|1125.57
#2013-03-15|1128.16
#2013-03-18|1118.90
#2013-03-19|1120.93
#2013-03-20|1129.63
#2013-03-21|1125.63
#2013-03-22|1131.65
#2013-03-25|1129.00
#2013-03-26|1138.65
#2013-03-27|1140.30
#2013-03-28|1150.99
#2013-03-29|1151.13
#2013-04-01|1150.12
#2013-04-02|1162.00
#2013-04-03|1158.15
#2013-04-04|1157.40
#2013-04-05|1151.92
#2013-04-08|1156.44
#2013-04-09|1158.99
#2013-04-10|1175.18
#2013-04-11|1187.01
#2013-04-12|1186.24
#2013-04-15|1176.81
#2013-04-16|1185.59
#2013-04-17|1176.48
#2013-04-18|1170.54
#2013-04-19|1184.24
#2013-04-22|1186.52
#2013-04-23|1198.04
#2013-04-24|1188.34
#2013-04-25|1193.11
#2013-04-26|1193.02
#2013-04-29|1200.16
#2013-04-30|1196.64
#2013-05-01|1186.50
#2013-05-02|1191.34
#2013-05-03|1196.93
#2013-05-06|1191.36
#2013-05-07|1195.84
#2013-05-08|1204.56
#2013-05-09|1201.35
#2013-05-10|1208.34
#2013-05-13|1214.77
#2013-05-14|1224.02
#2013-05-15|1227.62
#2013-05-16|1219.88
#2013-05-17|1219.19
#2013-05-20|1215.86
#2013-05-21|1224.11
#2013-05-22|1226.39
#2013-05-23|1218.98
#2013-05-24|1220.59
#2013-05-27|1220.12
#2013-05-28|1227.15
#2013-05-29|1212.54
#2013-05-30|1218.39
#2013-05-31|1196.65
#2013-06-03|1196.47
#2013-06-04|1193.21
#2013-06-05|1179.44
#2013-06-06|1186.64
#2013-06-07|1199.04
#2013-06-10|1202.95
#2013-06-11|1200.75
#2013-06-12|1197.21
#2013-06-13|1202.66
#2013-06-14|1202.92
#2013-06-17|1209.12
#2013-06-18|1212.48
#2013-06-19|1202.55
#2013-06-20|1163.20
#2013-06-21|1168.00
#2013-06-24|1155.08
#2013-06-25|1160.91
#2013-06-26|1177.33
#2013-06-27|1187.44
#2013-06-28|1183.08
#2013-07-01|1192.15
#2013-07-02|1191.39
#2013-07-03|1186.89
#2013-07-04|1192.23
#2013-07-05|1197.22
#2013-07-08|1204.19
#2013-07-09|1207.56
#2013-07-10|1216.92
#2013-07-11|1232.46
#2013-07-12|1239.76
#2013-07-15|1239.65
#2013-07-16|1234.88
#2013-07-17|1236.01
#2013-07-18|1239.53
#2013-07-19|1248.03
#2013-07-22|1253.70
#2013-07-23|1250.79
#2013-07-24|1250.38
#2013-07-25|1253.66
#2013-07-26|1255.94
#2013-07-29|1252.23
#2013-07-30|1251.43
#2013-07-31|1251.55
#2013-08-01|1257.76
#2013-08-02|1262.84
#2013-08-05|1261.00
#2013-08-06|1259.84
#2013-08-07|1258.46
#2013-08-08|1261.45
#2013-08-09|1260.04
#2013-08-12|1256.06
#2013-08-13|1259.16
#2013-08-14|1255.92
#2013-08-15|1237.05
#2013-08-16|1234.66
#2013-08-19|1236.26
#2013-08-20|1240.81
#2013-08-21|1233.53
#2013-08-22|1238.53
#2013-08-23|1243.19
#2013-08-26|1246.62
#2013-08-27|1228.58
#2013-08-28|1225.23
#2013-08-29|1226.30
#2013-08-30|1219.08
#2013-09-02|1226.05
#2013-09-03|1227.39
#2013-09-04|1238.37
#2013-09-05|1237.49
#2013-09-06|1240.08
#2013-09-09|1247.97
#2013-09-10|1254.73
#2013-09-11|1262.15
#2013-09-12|1259.62
#2013-09-13|1260.26
#2013-09-16|1269.63
#2013-09-17|1269.13
#2013-09-18|1275.63
#2013-09-19|1280.74
#2013-09-20|1279.09
#2013-09-23|1272.19
#2013-09-24|1268.77
#2013-09-25|1263.27
#2013-09-26|1267.90
#2013-09-27|1270.04
#2013-09-30|1266.98
#2013-10-01|1278.86
#2013-10-02|1274.99
#2013-10-03|1269.03
#2013-10-04|1274.47
#2013-10-07|1263.37
#2013-10-08|1246.26
#2013-10-09|1238.08
#2013-10-10|1260.17
#2013-10-11|1268.80
#2013-10-14|1275.95
#2013-10-15|1270.19
#2013-10-16|1286.13
#2013-10-17|1299.44
#2013-10-18|1298.78
#2013-10-21|1295.78
#2013-10-22|1309.77
#2013-10-23|1309.37
#2013-10-24|1312.12
#2013-10-25|1311.29
#2013-10-28|1316.42
#2013-10-29|1320.88
#2013-10-30|1316.39
#2013-10-31|1307.25
#2013-11-01|1306.98
#2013-11-04|1309.28
#2013-11-05|1307.57
#2013-11-06|1306.64
#2013-11-07|1294.03
#2013-11-08|1306.78
#2013-11-11|1312.74
#2013-11-12|1313.05
#2013-11-13|1316.17
#2013-11-14|1327.10
#2013-11-15|1334.02
#2013-11-18|1332.67
#2013-11-19|1331.44
#2013-11-20|1333.68
#2013-11-21|1339.02
#2013-11-22|1350.71
#2013-11-25|1355.66
#2013-11-26|1353.13
#2013-11-27|1353.82
#2013-11-28|1356.70
#2013-11-29|1357.86
#2013-12-02|1358.02
#2013-12-03|1347.96
#2013-12-04|1338.94
#2013-12-05|1338.68
#2013-12-06|1350.41
#2013-12-09|1351.22
#2013-12-10|1345.96
#2013-12-11|1329.67
#2013-12-12|1319.14
#2013-12-13|1318.56
#2013-12-16|1323.58
#2013-12-17|1316.09
#2013-12-18|1339.47
#2013-12-19|1342.26
#2013-12-20|1349.57
#2013-12-23|1356.63
#2013-12-24|1355.41
#2013-12-25|1355.49
#2013-12-26|1362.03
#2013-12-27|1367.55
#2013-12-30|1371.32
#2013-12-31|1371.37
#2014-01-01|1371.51
#2014-01-02|1361.71
#2014-01-03|1366.46
#2014-01-06|1362.98
#2014-01-07|1373.86
#2014-01-08|1384.34
#2014-01-09|1391.68
#2014-01-10|1402.81
#2014-01-13|1396.34
#2014-01-14|1407.54
#2014-01-15|1408.50
#2014-01-16|1414.13
#2014-01-17|1414.09
#2014-01-20|1414.70
#2014-01-21|1420.87
#2014-01-22|1422.53
#2014-01-23|1417.43
#2014-01-24|1386.33
#2014-01-27|1370.72
#2014-01-28|1383.58
#2014-01-29|1376.93
#2014-01-30|1394.84
#2014-01-31|1385.96
#2014-02-03|1365.91
#2014-02-04|1367.50
#2014-02-05|1366.09
#2014-02-06|1372.04
#2014-02-07|1395.32
#2014-02-10|1408.27
#2014-02-11|1422.89
#2014-02-12|1424.52
#2014-02-13|1435.27
#2014-02-14|1442.03
#2014-02-17|1444.01
#2014-02-18|1457.82
#2014-02-19|1452.71
#2014-02-20|1459.94
#2014-02-21|1465.14
#2014-02-24|1475.36
#2014-02-25|1477.66
#2014-02-26|1476.89
#2014-02-27|1482.80
#2014-02-28|1482.61
#2014-03-03|1464.36
#2014-03-04|1489.93
#2014-03-05|1487.97
#2014-03-06|1483.49
#2014-03-07|1477.45
#2014-03-10|1479.24
#2014-03-11|1476.80
#2014-03-12|1472.37
#2014-03-13|1456.36
#2014-03-14|1447.25
#2014-03-17|1457.81
#2014-03-18|1474.85
#2014-03-19|1472.97
#2014-03-20|1465.44
#2014-03-21|1451.38
#2014-03-24|1430.86
#2014-03-25|1441.09
#2014-03-26|1441.98
#2014-03-27|1441.46
#2014-03-28|1438.54
#2014-03-31|1455.81
#2014-04-01|1462.31
#2014-04-02|1465.73
#2014-04-03|1458.30
#2014-04-04|1440.92
#2014-04-07|1426.34
#2014-04-08|1419.09
#2014-04-09|1441.19
#2014-04-10|1412.02
#2014-04-11|1391.95
#2014-04-14|1394.16
#2014-04-15|1400.34
#2014-04-16|1410.85
#2014-04-17|1412.84
#2014-04-18|1412.61
#2014-04-21|1423.02
#2014-04-22|1446.42
#2014-04-23|1442.80
#2014-04-24|1440.11
#2014-04-25|1432.37
#2014-04-28|1440.86
#2014-04-29|1448.83
#2014-04-30|1453.89
#2014-05-01|1460.05
#2014-05-02|1452.48
#2014-05-05|1457.85
#2014-05-06|1449.80
#2014-05-07|1448.77
#2014-05-08|1444.88
#2014-05-09|1447.87
#2014-05-12|1459.76
#2014-05-13|1461.05
#2014-05-14|1463.61
#2014-05-15|1454.99
#2014-05-16|1458.10
#2014-05-19|1459.42
#2014-05-20|1451.86
#2014-05-21|1460.45
#2014-05-22|1468.91
#2014-05-23|1471.58
#2014-05-26|1473.54
#2014-05-27|1478.34
#2014-05-28|1472.97
#2014-05-29|1480.45
#2014-05-30|1481.84
#2014-06-02|1484.43
#2014-06-03|1484.59
#2014-06-04|1489.50
#2014-06-05|1492.96
#2014-06-06|1494.99
#2014-06-09|1493.06
#2014-06-10|1499.36
#2014-06-11|1498.81
#2014-06-12|1495.18
#2014-06-13|1492.98
#2014-06-16|1497.09
#2014-06-17|1497.51
#2014-06-18|1505.67
#2014-06-19|1515.49
#2014-06-20|1526.48
#2014-06-23|1519.44
#2014-06-24|1518.09
#2014-06-25|1525.05
#2014-06-26|1525.08
#2014-06-27|1527.12
#2014-06-30|1527.09
#2014-07-01|1542.05
#2014-07-02|1549.37
#2014-07-03|1554.98
#2014-07-04|1554.39
#2014-07-07|1542.29
#2014-07-08|1527.64
#2014-07-09|1530.50
#2014-07-10|1526.35
#2014-07-11|1529.76
#2014-07-14|1538.10
#2014-07-15|1525.89
#2014-07-16|1524.26
#2014-07-17|1508.46
#2014-07-18|1523.36
#2014-07-21|1520.93
#2014-07-22|1532.03
#2014-07-23|1539.82
#2014-07-24|1536.56
#2014-07-25|1529.30
#2014-07-28|1528.26
#2014-07-29|1530.38
#2014-07-30|1535.52
#2014-07-31|1512.46
#2014-08-01|1509.19
#2014-08-04|1513.64
#2014-08-05|1507.49
#2014-08-06|1499.94
#2014-08-07|1485.05
#2014-08-08|1492.59
#2014-08-11|1497.19
#2014-08-12|1495.30
#2014-08-13|1510.74
#2014-08-14|1525.00
#2014-08-15|1523.24
#2014-08-18|1537.94
#2014-08-19|1547.04
#2014-08-20|1547.30
#2014-08-21|1551.01
#2014-08-22|1550.46
#2014-08-25|1561.49
#2014-08-26|1570.95
#2014-08-27|1572.89
#2014-08-28|1569.06
#2014-08-29|1576.01
#2014-09-01|1579.09
#2014-09-02|1577.54
#2014-09-03|1582.76
#2014-09-04|1572.62
#2014-09-05|1574.30
#2014-09-08|1577.35
#2014-09-09|1573.52
#2014-09-10|1581.29
#2014-09-11|1582.08
#2014-09-12|1574.89
#2014-09-15|1570.50
#2014-09-16|1581.63
#2014-09-17|1587.64
#2014-09-18|1597.30
#2014-09-19|1596.22
#2014-09-22|1587.63
#2014-09-23|1577.86
#2014-09-24|1596.44
#2014-09-25|1579.07
#2014-09-26|1580.69
#2014-09-29|1581.02
#2014-09-30|1574.86
#2014-10-01|1561.16
#2014-10-02|1552.59
#2014-10-03|1569.33
#2014-10-06|1567.66
#2014-10-07|1544.52
#2014-10-08|1564.27
#2014-10-09|1544.13
#2014-10-10|1526.31
#2014-10-13|1504.85
#2014-10-14|1495.11
#2014-10-15|1480.51
#2014-10-16|1475.78
#2014-10-17|1498.56
#2014-10-20|1514.17
#2014-10-21|1543.00
#2014-10-22|1545.41
#2014-10-23|1565.52
#2014-10-24|1581.71
#2014-10-27|1584.16
#2014-10-28|1591.59
#2014-10-29|1592.21
#2014-10-30|1611.38
#2014-10-31|1618.73
#2014-11-03|1612.51
#2014-11-04|1617.22
#2014-11-05|1616.40
#2014-11-06|1620.12
#2014-11-07|1604.97
#2014-11-10|1619.31
#2014-11-11|1625.94
#2014-11-12|1625.96
#2014-11-13|1626.89
#2014-11-14|1614.26
#2014-11-17|1618.26
#2014-11-18|1642.29
#2014-11-19|1636.62
#2014-11-20|1632.63
#2014-11-21|1637.29
#2014-11-24|1643.06
#2014-11-25|1643.45
#2014-11-26|1654.33
#2014-11-27|1657.81
#2014-11-28|1662.46
#2014-12-01|1659.57
#2014-12-02|1669.16
#2014-12-03|1671.35
#2014-12-04|1669.51
#2014-12-05|1676.88
#2014-12-08|1680.34
#2014-12-09|1674.25
#2014-12-10|1653.90
#2014-12-11|1658.60
#2014-12-12|1637.41
#2014-12-15|1614.01
#2014-12-16|1607.37
#2014-12-17|1624.86
#2014-12-18|1663.93
#2014-12-19|1666.30
#2014-12-22|1658.03
#2014-12-23|1624.68
#2014-12-24|1633.16
#2014-12-25|1632.95
#2014-12-26|1642.32
#2014-12-29|1648.26
#2014-12-30|1640.37
#2014-12-31|1630.20
#2015-01-01|1630.24
#2015-01-02|1631.13
#2015-01-05|1622.69
#2015-01-06|1612.98
#2015-01-07|1635.91
#2015-01-08|1670.57
#2015-01-09|1663.86
#2015-01-12|1666.42
#2015-01-13|1668.18
#2015-01-14|1664.68
#2015-01-15|1657.45
#2015-01-16|1679.02
#2015-01-19|1685.68
#2015-01-20|1688.19
#2015-01-21|1684.95
#2015-01-22|1691.43
#2015-01-23|1690.62
#2015-01-26|1699.16
#2015-01-27|1697.78
#2015-01-28|1679.71
#2015-01-29|1688.62
#2015-01-30|1668.22
#2015-02-02|1672.20
#2015-02-03|1675.67
#2015-02-04|1667.79
#2015-02-05|1685.90
#2015-02-06|1675.60
#2015-02-09|1664.50
#2015-02-10|1681.58
#2015-02-11|1679.86
#2015-02-12|1689.10
#2015-02-13|1700.40
#2015-02-16|1700.37
#2015-02-17|1708.70
#2015-02-18|1713.26
#2015-02-19|1719.75
#2015-02-20|1732.76
#2015-02-23|1745.78
#2015-02-24|1743.99
#2015-02-25|1747.57
#2015-02-26|1750.38
#2015-02-27|1745.59
#2015-03-02|1754.48
#2015-03-03|1743.98
#2015-03-04|1749.49
#2015-03-05|1759.70
#2015-03-06|1734.93
#2015-03-09|1737.02
#2015-03-10|1718.60
#2015-03-11|1718.74
#2015-03-12|1741.07
#2015-03-13|1739.17
#2015-03-16|1769.97
#2015-03-17|1766.76
#2015-03-18|1786.58
#2015-03-19|1800.23
#2015-03-20|1817.21
#2015-03-23|1816.72
#2015-03-24|1809.16
#2015-03-25|1778.76
#2015-03-26|1765.08
#2015-03-27|1780.04
#2015-03-30|1795.51
#2015-03-31|1772.11
#2015-04-01|1760.50
#2015-04-02|1767.92
#2015-04-03|1770.90
#2015-04-06|1776.71
#2015-04-07|1782.36
#2015-04-08|1795.56
#2015-04-09|1804.99
#2015-04-10|1819.30
#2015-04-13|1814.09
#2015-04-14|1818.65
#2015-04-15|1817.17
#2015-04-16|1819.38
#2015-04-17|1802.64
#2015-04-20|1810.56
#2015-04-21|1825.60
#2015-04-22|1826.20
#2015-04-23|1832.67
#2015-04-24|1830.78
#2015-04-27|1808.23
#2015-04-28|1803.04
#2015-04-29|1789.96
#2015-04-30|1769.42
#2015-05-01|1785.30
#2015-05-04|1793.31
#2015-05-05|1773.37
#2015-05-06|1772.44
#2015-05-07|1770.53
#2015-05-08|1799.07
#2015-05-11|1800.34
#2015-05-12|1792.78
#2015-05-13|1795.89
#2015-05-14|1814.64
#2015-05-15|1821.07
#2015-05-18|1831.60
#2015-05-19|1835.13
#2015-05-20|1838.86
#2015-05-21|1844.85
#2015-05-22|1839.26
#2015-05-25|1837.53
#2015-05-26|1817.24
#2015-05-27|1835.26
#2015-05-28|1837.93
#2015-05-29|1828.84
#2015-06-01|1833.42
#2015-06-02|1828.87
#2015-06-03|1834.26
#2015-06-04|1821.69
#2015-06-05|1812.79
#2015-06-08|1805.91
#2015-06-09|1801.61
#2015-06-10|1825.71
#2015-06-11|1834.09
#2015-06-12|1818.31
#2015-06-15|1809.27
#2015-06-16|1817.54
#2015-06-17|1816.74
#2015-06-18|1845.18
#2015-06-19|1840.94
#2015-06-22|1865.10
#2015-06-23|1865.61
#2015-06-24|1851.56
#2015-06-25|1856.20
#2015-06-26|1849.39
#2015-06-29|1809.68
#2015-06-30|1816.15
#2015-07-01|1829.94
#2015-07-02|1829.45
#2015-07-03|1826.75
#2015-07-06|1822.63
#2015-07-07|1819.76
#2015-07-08|1802.29
#2015-07-09|1818.02
#2015-07-10|1848.39
#2015-07-13|1865.53
#2015-07-14|1885.34
#2015-07-15|1886.17
#2015-07-16|1898.60
#2015-07-17|1895.02
#2015-07-20|1900.12
#2015-07-21|1891.89
#2015-07-22|1887.47
#2015-07-23|1892.11
#2015-07-24|1857.01
#2015-07-27|1851.01
#2015-07-28|1873.30
#2015-07-29|1881.28
#2015-07-30|1874.17
#2015-07-31|1890.13
#2015-08-03|1890.96
#2015-08-04|1892.16
#2015-08-05|1904.03
#2015-08-06|1870.74
#2015-08-07|1859.28
#2015-08-10|1875.34
#2015-08-11|1860.59
#2015-08-12|1854.89
#2015-08-13|1856.66
#2015-08-14|1858.62
#2015-08-17|1876.03
#2015-08-18|1874.11
#2015-08-19|1859.69
#2015-08-20|1822.35
#2015-08-21|1772.43
#2015-08-24|1707.72
#2015-08-25|1702.48
#2015-08-26|1742.31
#2015-08-27|1777.91
#2015-08-28|1777.39
#2015-08-31|1754.79
#2015-09-01|1708.68
#2015-09-02|1734.80
#2015-09-03|1732.75
#2015-09-04|1712.11
#2015-09-07|1713.91
#2015-09-08|1745.53
#2015-09-09|1737.20
#2015-09-10|1743.39
#2015-09-11|1752.49
#2015-09-14|1746.04
#2015-09-15|1763.21
#2015-09-16|1773.11
#2015-09-17|1784.29
#2015-09-18|1770.22
#2015-09-21|1747.08
#2015-09-22|1717.68
#2015-09-23|1716.42
#2015-09-24|1697.83
#2015-09-25|1671.59
#2015-09-28|1615.40
#2015-09-29|1605.36
#2015-09-30|1641.57
#2015-10-01|1651.87
#2015-10-02|1677.23
#2015-10-05|1687.92
#2015-10-06|1661.22
#2015-10-07|1666.09
#2015-10-08|1669.46
#2015-10-09|1680.21
#2015-10-12|1683.51
#2015-10-13|1665.15
#2015-10-14|1660.56
#2015-10-15|1697.60
#2015-10-16|1715.21
#2015-10-19|1718.95
#2015-10-20|1694.41
#2015-10-21|1675.87
#2015-10-22|1667.56
#2015-10-23|1698.79
#2015-10-26|1704.90
#2015-10-27|1722.52
#2015-10-28|1745.72
#2015-10-29|1740.50
#2015-10-30|1738.91
#2015-11-02|1763.06
#2015-11-03|1758.38
#2015-11-04|1754.79
#2015-11-05|1750.87
#2015-11-06|1742.14
#2015-11-09|1730.06
#2015-11-10|1734.49
#2015-11-11|1728.03
#2015-11-12|1701.90
#2015-11-13|1698.38
#2015-11-16|1708.67
#2015-11-17|1724.07
#2015-11-18|1745.67
#2015-11-19|1735.15
#2015-11-20|1745.73
#2015-11-23|1741.74
#2015-11-24|1740.51
#2015-11-25|1750.77
#2015-11-26|1755.81
#2015-11-27|1756.15
#2015-11-30|1737.72
#2015-12-01|1760.82
#2015-12-02|1751.97
#2015-12-03|1722.48
#2015-12-04|1745.56
#2015-12-07|1739.23
#2015-12-08|1737.65
#2015-12-09|1723.20
#2015-12-10|1729.95
#2015-12-11|1708.14
#2015-12-14|1705.63
#2015-12-15|1730.75
#2015-12-16|1753.19
#2015-12-17|1742.53
#2015-12-18|1726.61
#2015-12-21|1734.35
#2015-12-22|1742.37
#2015-12-23|1762.43
#2015-12-24|1765.41
#2015-12-25|1766.07
#2015-12-28|1761.80
#2015-12-29|1782.98
#2015-12-30|1776.77
#2015-12-31|1761.91
#2016-01-01|1761.94
#2016-01-04|1725.27
#2016-01-05|1733.03
#2016-01-06|1719.69
#2016-01-07|1686.79
#2016-01-08|1666.28
#2016-01-11|1641.43
#2016-01-12|1654.90
#2016-01-13|1625.91
#2016-01-14|1642.37
#2016-01-15|1620.02
#2016-01-18|1615.86
#2016-01-19|1618.44
#2016-01-20|1610.83
#2016-01-21|1605.43
#2016-01-22|1639.86
#2016-01-25|1635.41
#2016-01-26|1644.00
#2016-01-27|1631.39
#2016-01-28|1594.11
#2016-01-29|1616.09
#2016-02-01|1627.00
#2016-02-02|1608.09
#2016-02-03|1607.82
#2016-02-04|1597.41
#2016-02-05|1570.11
#2016-02-08|1540.97
#2016-02-09|1543.63
#2016-02-10|1553.62
#2016-02-11|1532.43
#2016-02-12|1544.58
#2016-02-15|1559.16
#2016-02-16|1576.79
#2016-02-17|1595.58
#2016-02-18|1594.79
#2016-02-19|1593.31
#2016-02-22|1610.43
#2016-02-23|1598.83
#2016-02-24|1596.66
#2016-02-25|1619.45
#2016-02-26|1618.68
#2016-02-29|1598.36
#2016-03-01|1625.01
#2016-03-02|1634.93
#2016-03-03|1629.07
#2016-03-04|1629.95
#2016-03-07|1640.60
#2016-03-08|1624.95
#2016-03-09|1624.54
#2016-03-10|1624.75
#2016-03-11|1653.06
#2016-03-14|1652.08
#2016-03-15|1622.38
#2016-03-16|1613.05
#2016-03-17|1607.76
#2016-03-18|1616.94
#2016-03-21|1622.35
#2016-03-22|1637.92
#2016-03-23|1625.84
#2016-03-24|1620.84
#2016-03-25|1620.65
#2016-03-28|1620.75
#2016-03-29|1634.71
#2016-03-30|1643.92
#2016-03-31|1646.05
#2016-04-01|1651.48
#2016-04-04|1670.71
#2016-04-05|1657.64
#2016-04-06|1696.88
#2016-04-07|1694.39
#2016-04-08|1692.55
#2016-04-11|1685.86
#2016-04-12|1693.62
#2016-04-13|1709.10
#2016-04-14|1716.83
#2016-04-15|1716.92
#2016-04-18|1729.00
#2016-04-19|1737.20
#2016-04-20|1739.13
#2016-04-21|1750.44
#2016-04-22|1748.68
#2016-04-25|1743.96
#2016-04-26|1735.37
#2016-04-27|1732.67
#2016-04-28|1727.94
#2016-04-29|1708.23
#2016-05-02|1712.88
#2016-05-03|1702.32
#2016-05-04|1681.00
#2016-05-05|1681.95
#2016-05-06|1674.38
#2016-05-09|1692.73
#2016-05-10|1706.77
#2016-05-11|1693.63
#2016-05-12|1681.69
#2016-05-13|1679.40
#2016-05-16|1694.50
#2016-05-17|1686.13
#2016-05-18|1689.01
#2016-05-19|1670.81
#2016-05-20|1689.50
#2016-05-23|1690.72
#2016-05-24|1711.78
#2016-05-25|1724.66
#2016-05-26|1724.91
#2016-05-27|1733.56
#2016-05-30|1734.73
#2016-05-31|1735.33
#2016-06-01|1739.45
#2016-06-02|1754.82
#2016-06-03|1756.30
#2016-06-06|1766.60
#2016-06-07|1762.92
#2016-06-08|1767.29
#2016-06-09|1758.29
#2016-06-10|1733.89
#2016-06-13|1714.96
#2016-06-14|1700.50
#2016-06-15|1698.43
#2016-06-16|1691.83
#2016-06-17|1685.08
#2016-06-20|1709.40
#2016-06-21|1708.59
#2016-06-22|1715.83
#2016-06-23|1734.76
#2016-06-24|1675.97
#2016-06-27|1654.33
#2016-06-28|1689.69
#2016-06-29|1729.26
#2016-06-30|1745.46
#2016-07-01|1758.23
#2016-07-04|1760.94
#2016-07-05|1752.46
#2016-07-06|1759.77
#2016-07-07|1765.74
#2016-07-08|1777.38
#2016-07-11|1784.01
#2016-07-12|1787.25
#2016-07-13|1787.47
#2016-07-14|1788.50
#2016-07-15|1785.76
#2016-07-18|1785.92
#2016-07-19|1781.29
#2016-07-20|1800.71
#2016-07-21|1800.11
#2016-07-22|1802.70
#2016-07-25|1801.28
#2016-07-26|1802.71
#2016-07-27|1804.87
#2016-07-28|1808.13
#2016-07-29|1824.21
#2016-08-01|1832.25
#2016-08-02|1825.04
#2016-08-03|1817.89
#2016-08-04|1815.59
#2016-08-05|1813.29
#2016-08-08|1796.84
#2016-08-09|1807.28
#2016-08-10|1797.73
#2016-08-11|1807.67
#2016-08-12|1806.67
#2016-08-15|1810.26
#2016-08-16|1795.36
#2016-08-17|1790.84
#2016-08-18|1791.61
#2016-08-19|1785.94
#2016-08-22|1793.81
#2016-08-23|1797.78
#2016-08-24|1776.29
#2016-08-25|1761.91
#2016-08-26|1764.77
#2016-08-29|1761.23
#2016-08-30|1758.54
#2016-08-31|1748.20
#2016-09-01|1744.65
#2016-09-02|1754.93
#2016-09-05|1756.42
#2016-09-06|1769.73
#2016-09-07|1772.65
#2016-09-08|1775.16
#2016-09-09|1739.56
#2016-09-12|1753.68
#2016-09-13|1739.50
#2016-09-14|1743.89
#2016-09-15|1757.19
#2016-09-16|1760.10
#2016-09-19|1762.10
#2016-09-20|1769.73
#2016-09-21|1782.48
#2016-09-22|1799.93
#2016-09-23|1792.73
#2016-09-26|1774.35
#2016-09-27|1783.90
#2016-09-28|1783.76
#2016-09-29|1755.38
#2016-09-30|1762.20
#2016-10-03|1762.37
#2016-10-04|1759.30
#2016-10-05|1761.54
#2016-10-06|1750.63
#2016-10-07|1749.54
#2016-10-10|1757.35
#2016-10-11|1722.22
#2016-10-12|1706.53
#2016-10-13|1705.97
#2016-10-14|1697.74
#2016-10-17|1690.13
#2016-10-18|1707.24
#2016-10-19|1704.14
#2016-10-20|1706.74
#2016-10-21|1692.73
#2016-10-24|1688.06
#2016-10-25|1676.91
#2016-10-26|1666.92
#2016-10-27|1668.49
#2016-10-28|1645.89
#2016-10-31|1638.18
#2016-11-01|1633.62
#2016-11-02|1625.34
#2016-11-03|1612.13
#2016-11-04|1613.70
#2016-11-07|1641.44
#2016-11-08|1643.37
#2016-11-09|1689.86
#2016-11-10|1705.28
#2016-11-11|1686.78
#2016-11-14|1677.28
#2016-11-15|1678.14
#2016-11-16|1671.10
#2016-11-17|1679.88
#2016-11-18|1660.36
#2016-11-21|1664.14
#2016-11-22|1638.98
#2016-11-23|1639.55
#2016-11-24|1641.79
#2016-11-25|1655.04
#2016-11-28|1642.89
#2016-11-29|1650.82
#2016-11-30|1634.94
#2016-12-01|1619.70
#2016-12-02|1624.00
#2016-12-05|1624.95
#2016-12-06|1630.56
#2016-12-07|1617.00
#2016-12-08|1614.00
#2016-12-09|1635.74
#2016-12-12|1641.30
#2016-12-13|1660.20
#2016-12-14|1653.17
#2016-12-15|1651.79
#2016-12-16|1655.78
#2016-12-19|1653.16
#2016-12-20|1651.57
#2016-12-21|1644.77
#2016-12-22|1645.81
#2016-12-23|1656.27
#2016-12-26|1656.97
#2016-12-27|1658.35
#2016-12-28|1650.42
#2016-12-29|1656.01
#2016-12-30|1656.29
#2017-01-02|1658.45
#2017-01-03|1667.24
#2017-01-04|1683.90
#2017-01-05|1700.44
#2017-01-06|1700.49
#2017-01-09|1704.72
#2017-01-10|1713.46
#2017-01-11|1692.22
#2017-01-12|1691.99
#2017-01-13|1698.63
#2017-01-16|1694.85
#2017-01-17|1688.79
#2017-01-18|1689.55
#2017-01-19|1675.28
#2017-01-20|1672.24
#2017-01-23|1665.70
#2017-01-24|1657.67
#2017-01-25|1671.45
#2017-01-26|1668.82
#2017-01-27|1678.16
#2017-01-30|1672.17
#2017-01-31|1689.52
#2017-02-01|1700.46
#2017-02-02|1700.72
#2017-02-03|1712.49
#2017-02-06|1711.01
#2017-02-07|1712.10
#2017-02-08|1713.99
#2017-02-09|1723.24
#2017-02-10|1727.44
#2017-02-13|1735.81
#2017-02-14|1738.98
#2017-02-15|1756.78
#2017-02-16|1763.34
#2017-02-17|1765.79
#2017-02-20|1764.90
#2017-02-21|1769.52
#2017-02-22|1768.03
#2017-02-23|1779.48
#2017-02-24|1783.24
#2017-02-27|1790.74
#2017-02-28|1788.88
#2017-03-01|1800.86
#2017-03-02|1801.95
#2017-03-03|1806.11
#2017-03-06|1798.90
#2017-03-07|1784.78
#2017-03-08|1787.27
#2017-03-09|1793.95
#2017-03-10|1804.71
#2017-03-13|1806.83
#2017-03-14|1802.15
#2017-03-15|1816.20
#2017-03-16|1814.94
#2017-03-17|1809.94
#2017-03-20|1809.91
#2017-03-21|1794.79
#2017-03-22|1793.29
#2017-03-23|1793.79
#2017-03-24|1796.34
#2017-03-27|1804.46
#2017-03-28|1807.90
#2017-03-29|1805.16
#2017-03-30|1805.73
#2017-03-31|1798.51
#2017-04-03|1797.75
#2017-04-04|1800.51
#2017-04-05|1793.79
#2017-04-06|1791.51
#2017-04-07|1791.77
#2017-04-10|1788.88
#2017-04-11|1791.21
#2017-04-12|1793.27
#2017-04-13|1792.14
#2017-04-14|1790.58
#2017-04-17|1798.17
#2017-04-18|1782.58
#2017-04-19|1786.91
#2017-04-20|1795.14
#2017-04-21|1787.10
#2017-04-24|1810.51
#2017-04-25|1821.97
#2017-04-26|1828.84
#2017-04-27|1836.12
#2017-04-28|1837.78
#2017-05-01|1841.10
#2017-05-02|1848.27
#2017-05-03|1844.89
#2017-05-04|1853.85
#2017-05-05|1854.92
#2017-05-08|1847.68
#2017-05-09|1851.06
#2017-05-10|1849.12
#2017-05-11|1849.62
#2017-05-12|1859.07
#2017-05-15|1868.01
#2017-05-16|1870.57
#2017-05-17|1852.30
#2017-05-18|1851.56
#2017-05-19|1856.53
#2017-05-22|1861.52
#2017-05-23|1862.68
#2017-05-24|1862.78
#2017-05-25|1869.41
#2017-05-26|1864.53
#2017-05-29|1862.46
#2017-05-30|1860.21
#2017-05-31|1871.27
#2017-06-01|1888.51
#2017-06-02|1904.03
#2017-06-05|1899.67
#2017-06-06|1888.51
#2017-06-07|1888.92
#2017-06-08|1885.59
#2017-06-09|1889.53
#2017-06-12|1885.98
#2017-06-13|1893.30
#2017-06-14|1904.43
#2017-06-15|1895.56
#2017-06-16|1901.96
#2017-06-19|1921.11
#2017-06-20|1922.18
#2017-06-21|1938.99
#2017-06-22|1963.45
#2017-06-23|1964.26
#2017-06-26|1962.91
#2017-06-27|1946.33
#2017-06-28|1951.72
#2017-06-29|1934.59
#2017-06-30|1929.15
#2017-07-03|1929.73
#2017-07-04|1925.94
#2017-07-05|1933.14
#2017-07-06|1912.75
#2017-07-07|1917.78
#2017-07-10|1913.05
#2017-07-11|1908.83
#2017-07-12|1929.28
#2017-07-13|1927.91
#2017-07-14|1940.50
#2017-07-17|1936.74
#2017-07-18|1938.50
#2017-07-19|1948.85
#2017-07-20|1961.75
#2017-07-21|1958.36
#2017-07-24|1954.53
#2017-07-25|1946.99
#2017-07-26|1941.88
#2017-07-27|1929.10
#2017-07-28|1932.26
#2017-07-31|1933.27
#2017-08-01|1929.52
#2017-08-02|1927.21
#2017-08-03|1926.48
#2017-08-04|1921.69
#2017-08-07|1921.27
#2017-08-08|1912.34
#2017-08-09|1910.63
#2017-08-10|1890.72
#2017-08-11|1894.33
#2017-08-14|1904.46
#2017-08-15|1904.34
#2017-08-16|1909.53
#2017-08-17|1898.08
#2017-08-18|1888.55
#2017-08-21|1892.65
#2017-08-22|1909.94
#2017-08-23|1903.33
#2017-08-24|1909.08
#2017-08-25|1911.05
#2017-08-28|1922.03
#2017-08-29|1924.49
#2017-08-30|1927.29
#2017-08-31|1956.60
#2017-09-01|1959.87
#2017-09-04|1956.82
#2017-09-05|1952.82
#2017-09-06|1958.96
#2017-09-07|1978.21
#2017-09-08|1985.97
#2017-09-11|1997.27
#2017-09-12|2001.41
#2017-09-13|1993.76
#2017-09-14|1994.59
#2017-09-15|1992.41
#2017-09-18|1991.93
#2017-09-19|1984.75
#2017-09-20|1989.32
#2017-09-21|1978.97
#2017-09-22|1982.81
#2017-09-25|1980.62
#2017-09-26|1968.83
#2017-09-27|1966.99
#2017-09-28|1972.30
#2017-09-29|1983.61
#2017-10-02|2001.82
#2017-10-03|2003.42
#2017-10-04|2012.73
#2017-10-05|2009.36
#2017-10-06|2009.26
#2017-10-09|1998.92
#2017-10-10|2003.35
#2017-10-11|2007.88
#2017-10-12|2006.29
#2017-10-13|2003.12
#2017-10-16|2002.21
#2017-10-17|2012.80
#2017-10-18|2016.40
#2017-10-19|2023.08
#2017-10-20|2019.21
#2017-10-23|2015.84
#2017-10-24|2000.36
#2017-10-25|1989.97
#2017-10-26|1973.74
#2017-10-27|1977.27
#2017-10-30|1966.66
#2017-10-31|1966.89
#2017-11-01|1968.82
#2017-11-02|1963.67
#2017-11-03|1975.56
#2017-11-06|1973.83
#2017-11-07|1970.20
#2017-11-08|1972.61
#2017-11-09|1966.60
#2017-11-10|1958.78
#2017-11-13|1956.85
#2017-11-14|1952.66
#2017-11-15|1948.45
#2017-11-16|1970.31
#2017-11-17|1967.34
#2017-11-20|1967.04
#2017-11-21|1980.65
#2017-11-22|1984.07
#2017-11-23|1987.48
#2017-11-24|1990.96
#2017-11-27|1988.62
#2017-11-28|1998.19
#2017-11-29|2003.09
#2017-11-30|2014.95
#2017-12-01|2009.81
#2017-12-04|1992.07
#2017-12-05|1982.81
#2017-12-06|1975.61
#2017-12-07|1976.64
#2017-12-08|1994.25
#2017-12-11|2004.84
#2017-12-12|2010.85
#2017-12-13|2018.85
#2017-12-14|2005.59
#2017-12-15|2017.06
#2017-12-18|2027.72
#2017-12-19|2023.27
#2017-12-20|2017.78
#2017-12-21|2019.06
#2017-12-22|2015.27
#2017-12-25|2016.26
#2017-12-26|2018.43
#2017-12-27|2026.61
#2017-12-28|2031.87
#2017-12-29|2025.89
#2018-01-01|2025.86
#2018-01-02|2044.05
#2018-01-03|2060.47
#2018-01-04|2067.38
#2018-01-05|2084.53
#2018-01-08|2076.15
#2018-01-09|2089.60
#2018-01-10|2086.66
#2018-01-11|2092.27
#2018-01-12|2106.90
#2018-01-15|2112.69
#2018-01-16|2111.64
#2018-01-17|2121.41
#2018-01-18|2118.90
#2018-01-19|2129.69
#2018-01-22|2146.68
#2018-01-23|2151.28
#2018-01-24|2159.69
#2018-01-25|2177.38
#2018-01-26|2207.17
#2018-01-29|2199.92
#2018-01-30|2166.92
#2018-01-31|2141.86
#2018-02-01|2137.07
#2018-02-02|2110.05
#2018-02-05|2036.77
#2018-02-06|2027.72
#2018-02-07|2034.67
#2018-02-08|1984.06
#2018-02-09|1990.84
#2018-02-12|2014.20
#2018-02-13|2015.88
#2018-02-14|2044.09
#2018-02-15|2068.51
#2018-02-16|2085.50
#2018-02-19|2079.48
#2018-02-20|2063.78
#2018-02-21|2057.09
#2018-02-22|2056.99
#2018-02-23|2077.15
#2018-02-26|2100.76
#2018-02-27|2085.59
#2018-02-28|2056.48
#2018-03-01|2027.98
#2018-03-02|2042.53
#2018-03-05|2060.52
#2018-03-06|2065.44
#2018-03-07|2071.17
#2018-03-08|2088.47
#2018-03-09|2107.29
#2018-03-12|2108.59
#2018-03-13|2107.84
#2018-03-14|2098.20
#2018-03-15|2097.66
#2018-03-16|2098.22
#2018-03-19|2073.64
#2018-03-20|2073.57
#2018-03-21|2069.03
#2018-03-22|2031.47
#2018-03-23|1996.83
#2018-03-26|2020.67
#2018-03-27|2014.20
#2018-03-28|2024.38
#2018-03-29|2030.21
#2018-03-30|2030.58
#2018-04-02|2002.54
#2018-04-03|2014.85
#2018-04-04|2033.53
#2018-04-05|2043.43
#2018-04-06|2013.85
#2018-04-09|2033.32
#2018-04-10|2061.49
#2018-04-11|2046.06
#2018-04-12|2056.05
#2018-04-13|2050.51
#2018-04-16|2061.35
#2018-04-17|2074.88
#2018-04-18|2076.05
#2018-04-19|2061.81
#2018-04-20|2046.48
#2018-04-23|2045.99
#2018-04-24|2034.88
#2018-04-25|2031.68
#2018-04-26|2050.55
#2018-04-27|2062.52
#2018-04-30|2044.25
#2018-05-01|2043.38
#2018-05-02|2028.36
#2018-05-03|2020.72
#2018-05-04|2032.36
#2018-05-07|2038.35
#2018-05-08|2030.20
#2018-05-09|2037.24
#2018-05-10|2053.22
#2018-05-11|2074.89
#2018-05-14|2091.17
#2018-05-15|2070.94
#2018-05-16|2081.80
#2018-05-17|2085.87
#2018-05-18|2090.26
#2018-05-21|2089.80
#2018-05-22|2088.53
#2018-05-23|2085.23
#2018-05-24|2084.29
#2018-05-25|2084.67
#2018-05-28|2082.55
#2018-05-29|2063.93
#2018-05-30|2085.30
#2018-05-31|2075.21
#2018-06-01|2093.84
#2018-06-04|2101.31
#2018-06-05|2096.07
#2018-06-06|2112.53
#2018-06-07|2110.65
#2018-06-08|2116.02
#2018-06-11|2121.27
#2018-06-12|2124.76
#2018-06-13|2125.07
#2018-06-14|2132.07
#2018-06-15|2132.59
#2018-06-18|2115.82
#2018-06-19|2111.60
#2018-06-20|2126.54
#2018-06-21|2118.41
#2018-06-22|2130.76
#2018-06-25|2107.74
#2018-06-26|2104.26
#2018-06-27|2085.30
#2018-06-28|2082.71
#2018-06-29|2099.50
#2018-07-02|2092.71
#2018-07-03|2105.56
#2018-07-04|2108.64
#2018-07-05|2122.94
#2018-07-06|2150.68
#2018-07-09|2163.14
#2018-07-10|2167.55
#2018-07-11|2150.39
#2018-07-12|2178.25
#2018-07-13|2182.09
#2018-07-16|2170.65
#2018-07-17|2180.77
#2018-07-18|2185.33
#2018-07-19|2173.94
#2018-07-20|2182.26
#2018-07-23|2182.72
#2018-07-24|2194.36
#2018-07-25|2209.83
#2018-07-26|2216.17
#2018-07-27|2205.40
#2018-07-30|2200.99
#2018-07-31|2215.33
#2018-08-01|2221.67
#2018-08-02|2222.84
#2018-08-03|2228.57
#2018-08-06|2227.96
#2018-08-07|2234.27
#2018-08-08|2229.85
#2018-08-09|2228.03
#2018-08-10|2213.17
#2018-08-13|2204.00
#2018-08-14|2211.93
#2018-08-15|2200.26
#2018-08-16|2217.45
#2018-08-17|2226.68
#2018-08-20|2235.99
#2018-08-21|2247.78
#2018-08-22|2256.23
#2018-08-23|2251.63
#2018-08-24|2263.64
#2018-08-27|2275.76
#2018-08-28|2278.12
#2018-08-29|2290.41
#2018-08-30|2287.64
#2018-08-31|2286.36
#2018-09-03|2286.58
#2018-09-04|2270.19
#2018-09-05|2314.54
#2018-09-06|2251.71
#2018-09-07|2253.54
#2018-09-10|2252.13
#2018-09-11|2254.51
#2018-09-12|2265.88
#2018-09-13|2282.38
#2018-09-14|2280.25
#2018-09-17|2269.18
#2018-09-18|2280.04
#2018-09-19|2277.61
#2018-09-20|2296.34
#2018-09-21|2300.01
#2018-09-24|2301.02
#2018-09-25|2305.96
#2018-09-26|2310.36
#2018-09-27|2313.85
#2018-09-28|2316.48
#2018-10-01|2321.15
#2018-10-02|2313.94
#2018-10-03|2313.57
#2018-10-04|2282.42
#2018-10-05|2275.09
#2018-10-08|2261.62
#2018-10-09|2258.01
#2018-10-10|2221.10
#2018-10-11|2168.04
#2018-10-12|2190.59
#2018-10-15|2182.84
#2018-10-16|2237.83
#2018-10-17|2242.07
#2018-10-18|2225.84
#2018-10-19|2214.16
#2018-10-22|2197.04
#2018-10-23|2174.92
#2018-10-24|2121.08
#2018-10-25|2122.43
#2018-10-26|2105.38
#2018-10-29|2108.49
#2018-10-30|2127.98
#2018-10-31|2141.16
#2018-11-01|2169.72
#2018-11-02|2165.69
#2018-11-05|2176.59
#2018-11-06|2183.28
#2018-11-07|2235.05
#2018-11-08|2238.53
#2018-11-09|2226.67
#2018-11-12|2191.78
#2018-11-13|2179.48
#2018-11-14|2159.15
#2018-11-15|2171.14
#2018-11-16|2192.11
#2018-11-19|2172.29
#2018-11-20|2151.50
#2018-11-21|2146.30
#2018-11-22|2147.23
#2018-11-23|2153.19
#2018-11-26|2167.65
#2018-11-27|2170.47
#2018-11-28|2211.83
#2018-11-29|2227.97
#2018-11-30|2247.87
#2018-12-03|2260.59
#2018-12-04|2221.47
#2018-12-05|2211.38
#2018-12-06|2189.68
#2018-12-07|2156.22
#2018-12-10|2149.08
#2018-12-11|2156.53
#2018-12-12|2184.20
#2018-12-13|2180.38
#2018-12-14|2124.15
#2018-12-17|2090.00
#2018-12-18|2069.91
#2018-12-19|2050.62
#2018-12-20|2023.14
#2018-12-21|1999.81
#2018-12-24|1968.63
#2018-12-25|1960.07
#2018-12-26|2020.66
#2018-12-27|2029.45
#2018-12-28|2043.58
#2018-12-31|2064.97
#2019-01-01|2064.93
#2019-01-02|2045.81
#2019-01-03|2018.48
#2019-01-04|2071.20
#2019-01-07|2083.58
#2019-01-08|2102.30
#2019-01-09|2120.13
#2019-01-10|2126.67
#2019-01-11|2127.51
#2019-01-14|2103.49
#2019-01-15|2134.84
#2019-01-16|2132.24
#2019-01-17|2144.23
#2019-01-18|2164.55
#2019-01-21|2162.92
#2019-01-22|2150.00
#2019-01-23|2150.96
#2019-01-24|2138.48
#2019-01-25|2143.14
#2019-01-28|2120.61
#2019-01-29|2130.60
#2019-01-30|2150.74
#2019-01-31|2178.75
#2019-02-01|2186.60
#2019-02-04|2183.71
#2019-02-05|2188.36
#2019-02-06|2189.67
#2019-02-07|2167.01
#2019-02-08|2167.70
#2019-02-11|2164.99
#2019-02-12|2191.04
#2019-02-13|2194.14
#2019-02-14|2200.05
#2019-02-15|2226.04
#2019-02-18|2230.97
#2019-02-19|2224.27
#2019-02-20|2230.10
#2019-02-21|2216.81
#2019-02-22|2230.74
#2019-02-25|2236.88
#2019-02-26|2234.56
#2019-02-27|2233.09
#2019-02-28|2227.99
#2019-03-01|2255.44
#2019-03-04|2242.61
#2019-03-05|2243.96
#2019-03-06|2218.12
#2019-03-07|2202.78
#2019-03-08|2192.31
#2019-03-11|2213.52
#2019-03-12|2228.41
#2019-03-13|2246.91
#2019-03-14|2246.63
#2019-03-15|2258.97
#2019-03-18|2259.10
#2019-03-19|2271.42
#2019-03-20|2259.12
#2019-03-21|2266.90
#2019-03-22|2228.16
#2019-03-25|2218.68
#2019-03-26|2237.92
#2019-03-27|2222.05
#2019-03-28|2227.29
#2019-03-29|2247.38
#2019-04-01|2254.22
#2019-04-02|2251.64
#2019-04-03|2251.96
#2019-04-04|2241.91
#2019-04-05|2253.12
#2019-04-08|2254.54
#2019-04-09|2238.78
#2019-04-10|2238.79
#2019-04-11|2216.57
#2019-04-12|2195.65
#2019-04-15|2200.09
#2019-04-16|2171.99
#2019-04-17|2117.50
#2019-04-18|2105.24
#2019-04-19|2106.08
#2019-04-22|2108.10
#2019-04-23|2140.28
#2019-04-24|2139.36
#2019-04-25|2152.53
#2019-04-26|2174.39
#2019-04-29|2174.68
#2019-04-30|2180.87
#2019-05-01|2174.94
#2019-05-02|2178.49
#2019-05-03|2194.68
#2019-05-06|2201.22
#2019-05-07|2170.65
#2019-05-08|2171.04
#2019-05-09|2160.78
#2019-05-10|2161.87
#2019-05-13|2128.55
#2019-05-14|2135.71
#2019-05-15|2142.04
#2019-05-16|2160.66
#2019-05-17|2156.29
#2019-05-20|2150.39
#2019-05-21|2165.03
#2019-05-22|2174.31
#2019-05-23|2167.33
#2019-05-24|2179.75
#2019-05-27|2181.36
#2019-05-28|2159.82
#2019-05-29|2132.26
#2019-05-30|2134.44
#2019-05-31|2120.97
#2019-06-03|2133.74
#2019-06-04|2157.51
#2019-06-05|2172.30
#2019-06-06|2177.98
#2019-06-07|2202.62
#2019-06-10|2206.39
#2019-06-11|2208.55
#2019-06-12|2217.93
#2019-06-13|2216.97
#2019-06-14|2208.26
#2019-06-17|2216.94
#2019-06-18|2238.72
#2019-06-19|2259.50
#2019-06-20|2275.05
#2019-06-21|2268.67
#2019-06-24|2266.25
#2019-06-25|2261.63
#2019-06-26|2236.80
#2019-06-27|2250.41
#2019-06-28|2263.10
#2019-07-01|2276.64
#2019-07-02|2282.84
#2019-07-03|2301.21
#2019-07-04|2300.34
#2019-07-05|2282.77
#2019-07-08|2262.01
#2019-07-09|2264.94
#2019-07-10|2273.98
#2019-07-11|2269.92
#2019-07-12|2246.94
#2019-07-15|2253.94
#2019-07-16|2247.28
#2019-07-17|2251.03
#2019-07-18|2261.26
#2019-07-19|2249.59
#2019-07-22|2248.24
#2019-07-23|2254.16
#2019-07-24|2255.79
#2019-07-25|2246.61
#2019-07-26|2257.16
#2019-07-29|2263.22
#2019-07-30|2255.22
#2019-07-31|2245.18
#2019-08-01|2247.12
#2019-08-02|2236.78
#2019-08-05|2188.30
#2019-08-06|2203.73
#2019-08-07|2205.84
#2019-08-08|2240.01
#2019-08-09|2244.05
#2019-08-12|2230.63
#2019-08-13|2246.36
#2019-08-14|2202.49
#2019-08-15|2197.18
#2019-08-16|2222.54
#2019-08-19|2241.95
#2019-08-20|2232.89
#2019-08-21|2249.39
#2019-08-22|2236.18
#2019-08-23|2204.93
#2019-08-26|2211.40
#2019-08-27|2207.81
#2019-08-28|2214.76
#2019-08-29|2229.58
#2019-08-30|2235.00
#2019-09-02|2235.88
#2019-09-03|2225.68
#2019-09-04|2230.00
#2019-09-05|2241.51
#2019-09-06|2249.09
#2019-09-09|2226.20
#2019-09-10|2222.08
#2019-09-11|2240.85
#2019-09-12|2240.58
#2019-09-13|2243.74
#2019-09-16|2236.29
#2019-09-17|2245.69
#2019-09-18|2245.29
#2019-09-19|2256.24
#2019-09-20|2269.27
#2019-09-23|2258.64
#2019-09-24|2247.98
#2019-09-25|2234.29
#2019-09-26|2223.68
#2019-09-27|2214.36
#2019-09-30|2220.26
#2019-10-01|2197.90
#2019-10-02|2164.80
#2019-10-03|2182.33
#2019-10-04|2209.87
#2019-10-07|2210.71
#2019-10-08|2180.95
#2019-10-09|2189.94
#2019-10-10|2195.10
#2019-10-11|2215.06
#2019-10-14|2215.95
#2019-10-15|2250.31
#2019-10-16|2249.64
#2019-10-17|2267.15
#2019-10-18|2257.90
#2019-10-21|2257.28
#2019-10-22|2259.50
#2019-10-23|2269.91
#2019-10-24|2272.12
#2019-10-25|2282.55
#2019-10-28|2300.89
#2019-10-29|2322.24
#2019-10-30|2339.45
#2019-10-31|2339.75
#2019-11-01|2348.45
#2019-11-04|2347.21
#2019-11-05|2329.00
#2019-11-06|2332.95
#2019-11-07|2336.93
#2019-11-08|2352.85
#2019-11-11|2348.77
#2019-11-12|2355.57
#2019-11-13|2358.19
#2019-11-14|2354.11
#2019-11-15|2391.70
#2019-11-18|2394.86
#2019-11-19|2408.62
#2019-11-20|2406.01
#2019-11-21|2406.65
#2019-11-22|2412.63
#2019-11-25|2442.69
#2019-11-26|2447.62
#2019-11-27|2457.02
#2019-11-28|2457.44
#2019-11-29|2449.13
#2019-12-02|2437.20
#2019-12-03|2434.45
#2019-12-04|2451.63
#2019-12-05|2451.97
#2019-12-06|2464.42
#2019-12-09|2450.63
#2019-12-10|2459.01
#2019-12-11|2459.84
#2019-12-12|2471.83
#2019-12-13|2479.01
#2019-12-16|2503.43
#2019-12-17|2507.70
#2019-12-18|2506.45
#2019-12-19|2518.64
#2019-12-20|2533.78
#2019-12-23|2544.67
#2019-12-24|2546.16
#2019-12-25|2546.19
#2019-12-26|2544.50
#2019-12-27|2547.96
#2019-12-30|2533.31
#2019-12-31|2538.37
#2020-01-01|2538.32
#2020-01-02|2541.16
#2020-01-03|2525.75
#2020-01-06|2528.03
#2020-01-07|2528.15
#2020-01-08|2536.82
#2020-01-09|2552.33
#2020-01-10|2559.09
#2020-01-13|2549.03
#2020-01-14|2562.18
#2020-01-15|2585.03
#2020-01-16|2594.92
#2020-01-17|2600.33
#2020-01-20|2599.97
#2020-01-21|2602.07
#2020-01-22|2603.92
#2020-01-23|2590.54
#2020-01-24|2562.91
#2020-01-27|2538.46
#2020-01-28|2550.46
#2020-01-29|2551.96
#2020-01-30|2531.32
#2020-01-31|2501.87
#2020-02-03|2518.70
#2020-02-04|2556.24
#2020-02-05|2595.56
#2020-02-06|2605.14
#2020-02-07|2589.34
#2020-02-10|2597.46
#2020-02-11|2611.09
#2020-02-12|2612.92
#2020-02-13|2605.59
#2020-02-14|2603.88
#2020-02-17|2601.66
#2020-02-18|2597.19
#2020-02-19|2611.73
#2020-02-20|2594.42
#2020-02-21|2593.58
#2020-02-24|2518.84
#2020-02-25|2455.79
#2020-02-26|2448.04
#2020-02-27|2388.02
#2020-02-28|2338.76
#2020-03-02|2422.91
#2020-03-03|2398.56
#2020-03-04|2494.73
#2020-03-05|2466.46
#2020-03-06|2435.62
#2020-03-09|2317.70
#2020-03-10|2359.55
#2020-03-11|2283.33
#2020-03-12|2097.64
#2020-03-13|2182.93
#2020-03-16|2024.46
#2020-03-17|2107.09
#2020-03-18|2033.61
#2020-03-19|2037.75
#2020-03-20|1979.48
#2020-03-23|1903.09
#2020-03-24|2026.91
#2020-03-25|2071.68
#2020-03-26|2183.03
#2020-03-27|2155.49
#2020-03-30|2241.32
#2020-03-31|2239.09
#2020-04-01|2170.39
#2020-04-02|2207.04
#2020-04-03|2192.21
#2020-04-06|2290.33
#2020-04-07|2279.95
#2020-04-08|2342.94
#2020-04-09|2365.60
#2020-04-10|2368.06
#2020-04-13|2354.35
#2020-04-14|2424.62
#2020-04-15|2403.68
#2020-04-16|2446.57
#2020-04-17|2499.98
#2020-04-20|2501.59
#2020-04-21|2439.01
#2020-04-22|2471.44
#2020-04-23|2485.95
#2020-04-24|2510.50
#2020-04-27|2548.65
#2020-04-28|2512.66
#2020-04-29|2522.16
#2020-04-30|2509.48
#2020-05-01|2469.87
#2020-05-04|2468.46
#2020-05-05|2510.25
#2020-05-06|2505.82
#2020-05-07|2503.34
#2020-05-08|2523.58
#2020-05-11|2556.49
#2020-05-12|2540.96
#2020-05-13|2522.16
#2020-05-14|2520.26
#2020-05-15|2538.56
#2020-05-18|2575.34
#2020-05-19|2555.02
#2020-05-20|2575.86
#2020-05-21|2556.01
#2020-05-22|2553.44
#2020-05-25|2567.50
#2020-05-26|2563.57
#2020-05-27|2558.13
#2020-05-28|2598.50
#2020-05-29|2621.83
#2020-06-01|2614.39
#2020-06-02|2624.76
#2020-06-03|2622.49
#2020-06-04|2606.73
#2020-06-05|2631.06
#2020-06-08|2640.99
#2020-06-09|2633.46
#2020-06-10|2639.49
#2020-06-11|2530.50
#2020-06-12|2529.86
#2020-06-15|2534.24
#2020-06-16|2595.65
#2020-06-17|2606.82
#2020-06-18|2598.84
#2020-06-19|2624.48
#2020-06-22|2623.42
#2020-06-23|2646.57
#2020-06-24|2582.67
#2020-06-25|2603.12
#2020-06-26|2575.11
#2020-06-29|2582.37
#2020-06-30|2605.83
#2020-07-01|2626.96
#2020-07-02|2644.84
#2020-07-03|2645.37
#2020-07-06|2674.15
#2020-07-07|2655.67
#2020-07-08|2656.51
#2020-07-09|2642.22
#2020-07-10|2635.51
#2020-07-13|2649.75
#2020-07-14|2673.36
#2020-07-15|2721.94
#2020-07-16|2702.31
#2020-07-17|2737.78
#2020-07-20|2749.38
#2020-07-21|2749.22
#2020-07-22|2755.20
#2020-07-23|2742.94
#2020-07-24|2707.24
#2020-07-27|2731.32
#2020-07-28|2732.54
#2020-07-29|2746.31
#2020-07-30|2734.14
#2020-07-31|2710.32
#2020-08-03|2745.16
#2020-08-04|2735.52
#2020-08-05|2753.08
#2020-08-06|2735.45
#2020-08-07|2737.44
#2020-08-10|2726.89
#2020-08-11|2718.90
#2020-08-12|2752.40
#2020-08-13|2755.40
#2020-08-14|2742.15
#2020-08-17|2766.01
#2020-08-18|2768.55
#2020-08-19|2767.44
#2020-08-20|2753.40
#2020-08-21|2747.57
#2020-08-24|2745.05
#2020-08-25|2753.86
#2020-08-26|2755.21
#2020-08-27|2758.08
#2020-08-28|2763.45
#2020-08-31|2774.31
#2020-09-01|2753.58
#2020-09-02|2795.04
#2020-09-03|2731.91
#2020-09-04|2698.69
#2020-09-07|2713.15
#2020-09-08|2683.34
#2020-09-09|2720.48
#2020-09-10|2693.41
#2020-09-11|2706.83
#2020-09-14|2750.18
#2020-09-15|2766.01
#2020-09-16|2771.65
#2020-09-17|2763.46
#2020-09-18|2774.61
#2020-09-21|2717.78
#2020-09-22|2711.03
#2020-09-23|2692.01
#2020-09-24|2666.05
#2020-09-25|2697.29
#2020-09-28|2722.33
#2020-09-29|2725.91
#2020-09-30|2746.86
#2020-10-01|2741.35
#2020-10-02|2718.88
#2020-10-05|2772.26
#2020-10-06|2748.77
#2020-10-07|2776.03
#2020-10-08|2796.16
#2020-10-09|2824.36
#2020-10-12|2841.57
#2020-10-13|2824.91
#2020-10-14|2809.15
#2020-10-15|2775.32
#2020-10-16|2796.40
#2020-10-19|2769.42
#2020-10-20|2763.29
#2020-10-21|2745.53
#2020-10-22|2764.60
#2020-10-23|2770.88
#2020-10-26|2745.77
#2020-10-27|2738.48
#2020-10-28|2664.61
#2020-10-29|2648.58
#2020-10-30|2628.17
#2020-11-02|2665.48
#2020-11-03|2711.04
#2020-11-04|2822.52
#2020-11-05|2852.17
#2020-11-06|2848.08
#2020-11-09|2853.53
#2020-11-10|2849.71
#2020-11-11|2864.33
#2020-11-12|2860.13
#2020-11-13|2882.24
#2020-11-16|2882.02
#2020-11-17|2867.12
#2020-11-18|2833.57
#2020-11-19|2830.00
#2020-11-20|2837.18
#2020-11-23|2824.95
#2020-11-24|2828.15
#2020-11-25|2824.55
#2020-11-26|2833.65
#2020-11-27|2867.95
#2020-11-30|2874.52
#2020-12-01|2889.28
#2020-12-02|2902.28
#2020-12-03|2901.49
#2020-12-04|2927.98
#2020-12-07|2922.05
#2020-12-08|2936.53
#2020-12-09|2928.96
#2020-12-10|2936.60
#2020-12-11|2926.11
#2020-12-14|2915.54
#2020-12-15|2931.94
#2020-12-16|2935.67
#2020-12-17|2967.45
#2020-12-18|2970.41
#2020-12-21|2942.97
#2020-12-22|2942.28
#2020-12-23|2944.48
#2020-12-24|2945.76
#2020-12-25|2945.06
#2020-12-28|2948.42
#2020-12-29|2967.08
#2020-12-30|2974.45
#2020-12-31|2984.83
#2021-01-01|2985.00
#2021-01-04|2980.30
#2021-01-05|2990.16
#2021-01-06|3013.07
#2021-01-07|3042.93
#2021-01-08|3065.14
#2021-01-11|3068.65
#2021-01-12|3055.14
#2021-01-13|3062.18
#2021-01-14|3070.14
#2021-01-15|3068.92
#2021-01-18|3068.04
#2021-01-19|3098.00
#2021-01-20|3111.67
#2021-01-21|3099.95
#2021-01-22|3103.47
#2021-01-25|3128.57
#2021-01-26|3111.08
#2021-01-27|3035.07
#2021-01-28|3051.41
#2021-01-29|3022.79
#2021-02-01|3044.57
#2021-02-02|3060.58
#2021-02-03|3048.64
#2021-02-04|3059.44
#2021-02-05|3077.08
#2021-02-08|3093.59
#2021-02-09|3102.55
#2021-02-10|3103.51
#2021-02-11|3108.23
#2021-02-12|3126.32
#2021-02-15|3133.24
#2021-02-16|3109.19
#2021-02-17|3098.24
#2021-02-18|3073.94
#2021-02-19|3056.69
#2021-02-22|3024.71
#2021-02-23|3006.90
#2021-02-24|3012.33
#2021-02-25|2986.16
#2021-02-26|2951.61
#2021-03-01|2992.33
#2021-03-02|2979.68
#2021-03-03|2933.41
#2021-03-04|2884.41
#2021-03-05|2903.65
#2021-03-08|2889.45
#2021-03-09|2926.93
#2021-03-10|2939.12
#2021-03-11|2971.86
#2021-03-12|2967.21
#2021-03-15|2988.21
#2021-03-16|2998.08
#2021-03-17|2987.26
#2021-03-18|2976.73
#2021-03-19|2987.43
#2021-03-22|3011.99
#2021-03-23|2972.85
#2021-03-24|2943.07
#2021-03-25|2953.72
#2021-03-26|2993.08
#2021-03-29|2991.48
#2021-03-30|2975.62
#2021-03-31|2991.82
#2021-04-01|2998.35
#2021-04-02|2997.91
#2021-04-05|3012.69
#2021-04-06|3006.47
#2021-04-07|2992.77
#2021-04-08|3008.89
#2021-04-09|3030.27
#2021-04-12|3020.64
#2021-04-13|3038.96
#2021-04-14|3047.63
#2021-04-15|3089.85
#2021-04-16|3105.84
#2021-04-19|3105.68
#2021-04-20|3104.42
#2021-04-21|3140.74
#2021-04-22|3143.13
#2021-04-23|3154.59
#2021-04-26|3157.62
#2021-04-27|3141.01
#2021-04-28|3134.82
#2021-04-29|3122.28
#2021-04-30|3110.50
#2021-05-03|3129.44
#2021-05-04|3102.74
#2021-05-05|3104.18
#2021-05-06|3101.78
#2021-05-07|3128.23
#2021-05-10|3120.85
#2021-05-11|3091.85
#2021-05-12|3064.46
#2021-05-13|3074.90
#2021-05-14|3107.74
#2021-05-17|3108.91
#2021-05-18|3119.90
#2021-05-19|3108.39
#2021-05-20|3144.01
#2021-05-21|3148.53
#2021-05-24|3153.46
#2021-05-25|3151.09
#2021-05-26|3147.67
#2021-05-27|3142.54
#2021-05-28|3153.21
#2021-05-31|3155.02
#2021-06-01|3122.69
#2021-06-02|3111.73
#2021-06-03|3115.71
#2021-06-04|3134.29
#2021-06-07|3158.64
#2021-06-08|3160.27
#2021-06-09|3192.50
#2021-06-10|3236.31
#2021-06-11|3229.51
#2021-06-14|3234.20
#2021-06-15|3229.13
#2021-06-16|3221.82
#2021-06-17|3226.71
#2021-06-18|3199.27
#2021-06-21|3226.46
#2021-06-22|3233.59
#2021-06-23|3224.84
#2021-06-24|3242.85
#2021-06-25|3258.13
#2021-06-28|3267.59
#2021-06-29|3265.32
#2021-06-30|3255.95
#2021-07-01|3278.39
#2021-07-02|3288.45
#2021-07-05|3286.95
#2021-07-06|3278.35
#2021-07-07|3288.52
#2021-07-08|3275.61
#2021-07-09|3286.91
#2021-07-12|3300.44
#2021-07-13|3288.66
#2021-07-14|3279.79
#2021-07-15|3263.40
#2021-07-16|3271.73
#2021-07-19|3250.17
#2021-07-20|3273.82
#2021-07-21|3286.00
#2021-07-22|3299.33
#2021-07-23|3324.58
#2021-07-26|3296.47
#2021-07-27|3294.59
#2021-07-28|3319.88
#2021-07-29|3334.19
#2021-07-30|3328.36
#2021-08-02|3342.75
#2021-08-03|3372.34
#2021-08-04|3369.21
#2021-08-05|3374.14
#2021-08-06|3351.37
#2021-08-09|3363.84
#2021-08-10|3351.53
#2021-08-11|3329.99
#2021-08-12|3348.10
#2021-08-13|3366.45
#2021-08-16|3384.34
#2021-08-17|3407.36
#2021-08-18|3381.90
#2021-08-19|3382.04
#2021-08-20|3396.23
#2021-08-23|3420.14
#2021-08-24|3416.10
#2021-08-25|3407.18
#2021-08-26|3393.30
#2021-08-27|3398.45
#2021-08-30|3414.93
#2021-08-31|3418.96
#2021-09-01|3430.35
#2021-09-02|3459.03
#2021-09-03|3460.66
#2021-09-06|3467.55
#2021-09-07|3445.91
#2021-09-08|3428.29
#2021-09-09|3397.19
#2021-09-10|3373.72
#2021-09-13|3349.31
#2021-09-14|3352.28
#2021-09-15|3361.14
#2021-09-16|3357.15
#2021-09-17|3362.05
#2021-09-20|3332.05
#2021-09-21|3347.12
#2021-09-22|3347.82
#2021-09-23|3372.84
#2021-09-24|3349.47
#2021-09-27|3310.35
#2021-09-28|3244.60
#2021-09-29|3254.19
#2021-09-30|3241.93
#2021-10-01|3235.96
#2021-10-04|3199.91
#2021-10-05|3201.95
#2021-10-06|3186.53
#2021-10-07|3225.87
#2021-10-08|3211.51
#2021-10-11|3196.76
#2021-10-12|3183.55
#2021-10-13|3194.61
#2021-10-14|3233.10
#2021-10-15|3246.82
#2021-10-18|3225.31
#2021-10-19|3262.82
#2021-10-20|3292.63
#2021-10-21|3304.00
#2021-10-22|3313.14
#2021-10-25|3315.65
#2021-10-26|3327.75
#2021-10-27|3300.69
#2021-10-28|3331.37
#2021-10-29|3341.84
#2021-11-01|3360.62
#2021-11-02|3379.27
#2021-11-03|3399.91
#2021-11-04|3389.09
#2021-11-05|3353.25
#2021-11-08|3364.17
#2021-11-09|3352.89
#2021-11-10|3345.81
#2021-11-11|3338.12
#2021-11-12|3344.16
#2021-11-15|3333.80
#2021-11-16|3336.25
#2021-11-17|3333.48
#2021-11-18|3322.29
#2021-11-19|3312.54
#2021-11-22|3284.67
#2021-11-23|3267.54
#2021-11-24|3263.89
#2021-11-25|3269.31
#2021-11-26|3251.13
#2021-11-29|3244.71
#2021-11-30|3199.97
#2021-12-01|3195.59
#2021-12-02|3195.29
#2021-12-03|3181.08
#2021-12-06|3188.15
#2021-12-07|3240.95
#2021-12-08|3274.23
#2021-12-09|3266.35
#2021-12-10|3263.68
#2021-12-13|3281.48
#2021-12-14|3260.02
#2021-12-15|3309.30
#2021-12-16|3331.79
#2021-12-17|3323.08
#2021-12-20|3292.44
#2021-12-21|3318.72
#2021-12-22|3354.59
#2021-12-23|3367.37
#2021-12-24|3368.47
#2021-12-27|3388.04
#2021-12-28|3383.98
#2021-12-29|3394.73
#2021-12-30|3402.33
#2021-12-31|3395.36
#2022-01-03|3369.11
#2022-01-04|3322.74
#2022-01-05|3283.70
#2022-01-06|3237.61
#2022-01-07|3223.88
#2022-01-10|3235.98
#2022-01-11|3264.03
#2022-01-12|3258.28
#2022-01-13|3210.83
#2022-01-14|3199.51
#2022-01-17|3205.24
#2022-01-18|3152.01
#2022-01-19|3137.61
#2022-01-20|3133.61
#2022-01-21|3094.98
#2022-01-24|3059.24
#2022-01-25|3038.92
#2022-01-26|3029.00
#2022-01-27|3014.62
#2022-01-28|3064.35
#2022-01-31|3102.15
#2022-02-01|3123.41
#2022-02-02|3150.62
#2022-02-03|3125.71
#2022-02-04|3113.38
#2022-02-07|3118.47
#2022-02-08|3124.32
#2022-02-09|3167.70
#2022-02-10|3134.77
#2022-02-11|3089.02
#2022-02-14|3044.02
#2022-02-15|3092.88
#2022-02-16|3103.61
#2022-02-17|3062.13
#2022-02-18|3032.52
#2022-02-21|3028.15
#2022-02-22|3022.16
#2022-02-23|3008.39
#2022-02-24|3000.66
#2022-02-25|3090.41
#2022-02-28|3085.07
#2022-03-01|3074.76
#2022-03-02|3095.37
#2022-03-03|3086.86
#2022-03-04|3068.22
#2022-03-07|3016.93
#2022-03-08|2975.42
#2022-03-09|3045.15
#2022-03-10|3043.85
#2022-03-11|3015.79
#2022-03-14|3022.20
#2022-03-15|3056.85
#2022-03-16|3111.92
#2022-03-17|3180.17
#2022-03-18|3202.54
#2022-03-21|3193.90
#2022-03-22|3198.11
#2022-03-23|3162.53
#2022-03-24|3189.08
#2022-03-25|3192.01
#2022-03-28|3205.76
#2022-03-29|3248.52
#2022-03-30|3260.35
#2022-03-31|3227.21
#2022-04-01|3249.51
#2022-04-04|3253.95
#2022-04-05|3256.75
#2022-04-06|3281.44
#2022-04-07|3325.38
#2022-04-08|3338.46
#2022-04-11|3287.88
#2022-04-12|3250.97
#2022-04-13|3267.26
#2022-04-14|3253.55
#2022-04-15|3251.19
#2022-04-18|3214.65
#2022-04-19|3223.48
#2022-04-20|3255.75
#2022-04-21|3218.75
#2022-04-22|3123.92
#2022-04-25|3127.54
#2022-04-26|3071.12
#2022-04-27|3061.61
#2022-04-28|3084.87
#2022-04-29|3045.90
#2022-05-02|3027.65
#2022-05-03|3032.16
#2022-05-04|3063.35
#2022-05-05|3012.29
#2022-05-06|2983.91
#2022-05-09|2894.32
#2022-05-10|2911.61
#2022-05-11|2885.72
#2022-05-12|2896.08
#2022-05-13|2943.20
#2022-05-16|2959.68
#2022-05-17|3006.79
#2022-05-18|2946.46
#2022-05-19|2954.44
#2022-05-20|2993.39
#2022-05-23|3022.95
#2022-05-24|3018.71
#2022-05-25|3017.84
#2022-05-26|3029.18
#2022-05-27|3074.97
#2022-05-30|3087.54
#2022-05-31|3046.07
#2022-06-01|3003.04
#2022-06-02|3024.52
#2022-06-03|3004.31
#2022-06-06|3000.61
#2022-06-07|3029.91
#2022-06-08|3024.27
#2022-06-09|2959.72
#2022-06-10|2899.21
#2022-06-13|2811.03
#2022-06-14|2775.79
#2022-06-15|2801.27
#2022-06-16|2768.30
#2022-06-17|2775.97
#2022-06-20|2787.73
#2022-06-21|2840.20
#2022-06-22|2874.00
#2022-06-23|2928.44
#2022-06-24|2989.99
#2022-06-27|3006.07
#2022-06-28|2959.10
#2022-06-29|2972.80
#2022-06-30|2957.85
#2022-07-01|2981.98
#2022-07-04|2993.75
#2022-07-05|2983.73
#2022-07-06|3005.70
#2022-07-07|3026.85
#2022-07-08|3031.07
#2022-07-11|3016.76
#2022-07-12|2985.66
#2022-07-13|2968.47
#2022-07-14|2948.45
#2022-07-15|3016.03
#2022-07-18|2974.52
#2022-07-19|3021.36
#2022-07-20|3003.92
#2022-07-21|3039.13
#2022-07-22|3028.10
#2022-07-25|3031.58
#2022-07-26|3045.37
#2022-07-27|3057.76
#2022-07-28|3077.06
#2022-07-29|3063.77
#2022-08-01|3050.50
#2022-08-02|3040.61
#2022-08-03|3048.96
#2022-08-04|3052.35
#2022-08-05|3050.11
#2022-08-08|3062.81
#2022-08-09|3049.00
#2022-08-10|3082.84
#2022-08-11|3061.27
#2022-08-12|3086.57
#2022-08-15|3104.31
#2022-08-16|3088.10
#2022-08-17|3063.59
#2022-08-18|3050.92
#2022-08-19|3044.05
#2022-08-22|3014.21
#2022-08-23|2979.53
#2022-08-24|2990.28
#2022-08-25|3018.51
#2022-08-26|2951.15
#2022-08-29|2915.62
#2022-08-30|2897.98
#2022-08-31|2886.72
#2022-09-01|2896.89
#2022-09-02|2878.12
#2022-09-05|2870.11
#2022-09-06|2864.22
#2022-09-07|2897.52
#2022-09-08|2947.84
#2022-09-09|2983.84
#2022-09-12|3010.20
#2022-09-13|2918.20
#2022-09-14|2911.80
#2022-09-15|2915.53
#2022-09-16|2895.48
#2022-09-19|2875.53
#2022-09-20|2846.33
#2022-09-21|2800.49
#2022-09-22|2789.17
#2022-09-23|2763.11
#2022-09-26|2730.18
#2022-09-27|2732.20
#2022-09-28|2789.36
#2022-09-29|2776.32
#2022-09-30|2756.42
#2022-10-03|2798.70
#2022-10-04|2872.95
#2022-10-05|2872.18
#2022-10-06|2845.87
#2022-10-07|2793.79
#2022-10-10|2765.34
#2022-10-11|2773.22
#2022-10-12|2763.06
#2022-10-13|2801.30
#2022-10-14|2796.78
#2022-10-17|2842.08
#2022-10-18|2861.60
#2022-10-19|2813.37
#2022-10-20|2796.10
#2022-10-21|2830.03
#2022-10-24|2874.36
#2022-10-25|2910.87
#2022-10-26|2952.20
#2022-10-27|2931.13
#2022-10-28|2967.61
#2022-10-31|2967.82
#2022-11-01|2970.28
#2022-11-02|2939.85
#2022-11-03|2913.81
#2022-11-04|2929.21
#2022-11-07|2956.27
#2022-11-08|2975.29
#2022-11-09|2947.05
#2022-11-10|3037.47
#2022-11-11|3026.91
#2022-11-14|3023.10
#2022-11-15|3034.71
#2022-11-16|3020.63
#2022-11-17|3004.77
#2022-11-18|3039.85
#2022-11-21|3032.66
#2022-11-22|3056.41
#2022-11-23|3073.34
#2022-11-24|3083.24
#2022-11-25|3093.78
#2022-11-28|3076.27
#2022-11-29|3069.44
#2022-11-30|3126.25
#2022-12-01|3156.88
#2022-12-02|3160.76
#2022-12-05|3136.31
#2022-12-06|3102.26
#2022-12-07|3121.89
#2022-12-08|3147.56
#2022-12-09|3125.48
#2022-12-12|3143.96
#2022-12-13|3172.95
#2022-12-14|3185.11
#2022-12-15|3121.55
#2022-12-16|3081.33
#2022-12-19|3061.49
#2022-12-20|3065.94
#2022-12-21|3103.11
#2022-12-22|3099.10
#2022-12-23|3094.52
#2022-12-26|3093.93
#2022-12-27|3085.44
#2022-12-28|3070.11
#2022-12-29|3108.78
#2022-12-30|3098.02
#2023-01-02|3099.93
#2023-01-03|3095.51
#2023-01-04|3108.42
#2023-01-05|3075.36
#2023-01-06|3106.55
#2023-01-09|3084.53
#2023-01-10|3098.52
#2023-01-11|3111.95
#2023-01-12|3116.92
#2023-01-13|3143.38
#2023-01-16|3149.77
#2023-01-17|3138.34
#2023-01-18|3116.48
#2023-01-19|3108.90
#2023-01-20|3123.29
#2023-01-23|3133.88
#2023-01-24|3116.42
#2023-01-25|3120.12
#2023-01-26|3118.14
#2023-01-27|3105.69
#2023-01-30|3083.82
#2023-01-31|3103.81
#2023-02-01|3116.77
#2023-02-02|3111.90
#2023-02-03|3104.50
#2023-02-06|3078.01
#2023-02-07|3095.94
#2023-02-08|3093.61
#2023-02-09|3076.56
#2023-02-10|3080.82
#2023-02-13|3101.77
#2023-02-14|3093.98
#2023-02-15|3078.88
#2023-02-16|3054.74
#2023-02-17|3075.78
#2023-02-20|3080.89
#2023-02-21|3046.73
#2023-02-22|3034.79
#2023-02-23|3035.97
#2023-02-24|2995.90
#2023-02-27|2995.10
#2023-02-28|2973.12
#2023-03-01|2969.21
#2023-03-02|2980.64
#2023-03-03|3013.62
#2023-03-06|3010.94
#2023-03-07|2972.46
#2023-03-08|2952.93
#2023-03-09|2935.15
#2023-03-10|2914.48
#2023-03-13|2934.82
#2023-03-14|2954.77
#2023-03-15|2943.14
#2023-03-16|2971.99
#2023-03-17|2949.29
#2023-03-20|2973.48
#2023-03-21|2994.22
#2023-03-22|2965.88
#2023-03-23|2973.55
#2023-03-24|2992.84
#2023-03-27|3017.08
#2023-03-28|3005.21
#2023-03-29|3016.31
#2023-03-30|3034.50
#2023-03-31|3063.13
#2023-04-03|3085.39
#2023-04-04|3093.16
#2023-04-05|3130.28
#2023-04-06|3148.20
#2023-04-07|3148.03
#2023-04-10|3141.85
#2023-04-11|3158.02
#2023-04-12|3167.37
#2023-04-13|3213.53
#2023-04-14|3196.26
#2023-04-17|3194.46
#2023-04-18|3183.63
#2023-04-19|3185.59
#2023-04-20|3175.09
#2023-04-21|3203.01
#2023-04-24|3217.46
#2023-04-25|3191.44
#2023-04-26|3149.14
#2023-04-27|3154.20
#2023-04-28|3177.37
#2023-05-01|3190.18
#2023-05-02|3175.03
#2023-05-03|3190.07
#2023-05-04|3175.77
#2023-05-05|3200.75
#2023-05-08|3203.27
#2023-05-09|3183.78
#2023-05-10|3189.08
#2023-05-11|3179.02
#2023-05-12|3174.46
#2023-05-15|3177.74
#2023-05-16|3154.04
#2023-05-17|3146.69
#2023-05-18|3137.98
#2023-05-19|3156.56
#2023-05-22|3168.47
#2023-05-23|3139.07
#2023-05-24|3107.67
#2023-05-25|3072.51
#2023-05-26|3074.98
#2023-05-29|3076.71
#2023-05-30|3053.60
#2023-05-31|3060.47
#2023-06-01|3088.95
#2023-06-02|3127.04
#2023-06-05|3135.93
#2023-06-06|3130.35
#2023-06-07|3111.58
#2023-06-08|3126.32
#2023-06-09|3127.68
#2023-06-12|3138.47
#2023-06-13|3155.65
#2023-06-14|3134.22
#2023-06-15|3168.15
#2023-06-16|3175.12
#2023-06-19|3162.89
#2023-06-20|3155.91
#2023-06-21|3153.27
#2023-06-22|3162.00
#2023-06-23|3145.99
#2023-06-26|3125.15
#2023-06-27|3113.17
#2023-06-28|3113.31
#2023-06-29|3122.51
#2023-06-30|3155.66
#2023-07-03|3126.18
#2023-07-04|3125.83
#2023-07-05|3124.14
#2023-07-06|3086.79
#2023-07-07|3062.58
#2023-07-10|3083.95
#2023-07-11|3085.57
#2023-07-12|3096.26
#2023-07-13|3111.20
#2023-07-14|3145.28
#2023-07-17|3136.78
#2023-07-18|3159.74
#2023-07-19|3170.38
#2023-07-20|3204.14
#2023-07-21|3227.37
#2023-07-24|3216.35
#2023-07-25|3213.85
#2023-07-26|3209.53
#2023-07-27|3196.07
#2023-07-28|3208.44
#2023-07-31|3204.52
#2023-08-01|3185.81
#2023-08-02|3162.71
#2023-08-03|3144.44
#2023-08-04|3141.79
#2023-08-07|3163.24
#2023-08-08|3197.34
#2023-08-09|3198.79
#2023-08-10|3202.97
#2023-08-11|3204.95
#2023-08-14|3206.42
#2023-08-15|3199.28
#2023-08-16|3174.39
#2023-08-17|3154.47
#2023-08-18|3145.97
#2023-08-21|3151.34
#2023-08-22|3148.52
#2023-08-23|3165.69
#2023-08-24|3143.09
#2023-08-25|3148.50
#2023-08-28|3163.09
#2023-08-29|3190.81
#2023-08-30|3196.98
#2023-08-31|3166.12
#2023-09-01|3172.91
#2023-09-04|3171.80
#2023-09-05|3141.23
#2023-09-06|3124.24
#2023-09-07|3135.98
#2023-09-08|3134.73
#2023-09-11|3154.92
#2023-09-12|3150.02
#2023-09-13|3145.27
#2023-09-14|3158.76
#2023-09-15|3142.24
#2023-09-18|3123.76
#2023-09-19|3119.61
#2023-09-20|3126.23
#2023-09-21|3081.31
#2023-09-22|3073.59
#2023-09-25|3078.50
#2023-09-26|3061.01
#2023-09-27|3048.77
#2023-09-28|3059.62
#2023-09-29|3047.50
#2023-10-02|3026.07
#2023-10-03|2994.14
#2023-10-04|3000.13
#2023-10-05|3019.58
#2023-10-06|3047.19
#2023-10-09|3053.10
#2023-10-10|3078.36
#2023-10-11|3075.45
#2023-10-12|3052.95
#2023-10-13|3054.61
#2023-10-16|3069.39
#2023-10-17|3070.68
#2023-10-18|3033.88
#2023-10-19|2990.41
#2023-10-20|2982.67
#2023-10-23|2967.01
#2023-10-24|2981.78
#2023-10-25|2958.49
#2023-10-26|2926.40
#2023-10-27|2880.61
#2023-10-30|2899.68
#2023-10-31|2909.78
#2023-11-01|2924.66
#2023-11-02|2968.98
#2023-11-03|2990.45
#2023-11-06|3007.27
#2023-11-07|3005.89
#2023-11-08|3007.59
#2023-11-09|2960.55
#2023-11-10|2956.30
#2023-11-13|2974.09
#2023-11-14|3012.09
#2023-11-15|3019.46
#2023-11-16|3021.76
#2023-11-17|3033.71
#2023-11-20|3049.11
#2023-11-21|3061.01
#2023-11-22|3067.66
#2023-11-23|3075.59
#2023-11-24|3091.48
#2023-11-27|3072.62
#2023-11-28|3057.14
#2023-11-29|3062.26
#2023-11-30|3091.18
#2023-12-01|3105.99
#2023-12-04|3111.20
#2023-12-05|3099.58
#2023-12-06|3102.12
#2023-12-07|3096.69
#2023-12-08|3099.97
#2023-12-11|3112.48
#2023-12-12|3126.06
#2023-12-13|3176.60
#2023-12-14|3191.38
#2023-12-15|3163.46
#2023-12-18|3166.71
#2023-12-19|3192.72
#2023-12-20|3156.65
#2023-12-21|3185.99
#2023-12-22|3205.27
#2023-12-25|3206.20
#2023-12-26|3215.00
#2023-12-27|3236.78
#2023-12-28|3250.07
#2023-12-29|3245.18
#2024-01-01|3245.36
#2024-01-02|3274.92
#2024-01-03|3266.09
#2024-01-04|3291.98
#2024-01-05|3290.22
#2024-01-08|3318.08
#2024-01-09|3321.74
#2024-01-10|3338.73
#2024-01-11|3327.30
#2024-01-12|3328.49
#2024-01-15|3321.63
#2024-01-16|3297.27
#2024-01-17|3275.70
#2024-01-18|3272.93
#2024-01-19|3277.44
#2024-01-22|3295.10
#2024-01-23|3286.61
#2024-01-24|3272.83
#2024-01-25|3262.96
#2024-01-26|3282.60
#2024-01-29|3302.89
#2024-01-30|3302.79
#2024-01-31|3304.55
#2024-02-01|3326.39
#2024-02-02|3312.94
#2024-02-05|3321.25
#2024-02-06|3355.12
#2024-02-07|3360.26
#2024-02-08|3347.99
#2024-02-09|3357.62
#2024-02-12|3359.36
#2024-02-13|3326.89
#2024-02-14|3355.55
#2024-02-15|3381.31
#2024-02-16|3399.27
#2024-02-19|3404.51
#2024-02-20|3394.86
#2024-02-21|3391.77
#2024-02-22|3430.81
#2024-02-23|3447.04
#2024-02-26|3442.62
#2024-02-27|3444.85
#2024-02-28|3422.95
#2024-02-29|3397.53
#2024-03-01|3431.36
#2024-03-04|3432.56
#2024-03-05|3409.59
#2024-03-06|3430.76
#2024-03-07|3462.36
#2024-03-08|3461.92
#2024-03-11|3455.07
#2024-03-12|3467.87
#2024-03-13|3457.38
#2024-03-14|3440.42
#2024-03-15|3419.67
#2024-03-18|3421.66
#2024-03-19|3429.61
#2024-03-20|3426.26
#2024-03-21|3434.26
#2024-03-22|3426.07
#2024-03-25|3421.69
#2024-03-26|3430.50
#2024-03-27|3466.92
#2024-03-28|3469.62
#2024-03-29|3469.56
#2024-04-01|3441.54
#2024-04-02|3388.68
#2024-04-03|3390.40
#2024-04-04|3361.97
#2024-04-05|3370.41
#2024-04-08|3369.18
#2024-04-09|3379.44
#2024-04-10|3343.05
#2024-04-11|3332.86
#2024-04-12|3294.85
#2024-04-15|3280.26
#2024-04-16|3267.52
#2024-04-17|3257.41
#2024-04-18|3254.11
#2024-04-19|3259.97
#2024-04-22|3284.27
#2024-04-23|3331.15
#2024-04-24|3319.50
#2024-04-25|3303.21
#2024-04-26|3311.34
#2024-04-29|3330.90
#2024-04-30|3331.03
#2024-05-01|3344.89
#2024-05-02|3347.00
#2024-05-03|3358.72
#2024-05-06|3370.26
#2024-05-07|3397.42
#2024-05-08|3385.53
#2024-05-09|3405.02
#2024-05-10|3411.30
#2024-05-13|3421.67
#2024-05-14|3435.23
#2024-05-15|3481.83
#2024-05-16|3481.00
#2024-05-17|3476.23
#2024-05-20|3471.22
#2024-05-21|3475.41
#2024-05-22|3475.57
#2024-05-23|3447.85
#2024-05-24|3434.35
#2024-05-27|3436.92
#2024-05-28|3405.47
#2024-05-29|3372.36
#2024-05-30|3381.89
#2024-05-31|3420.58
#2024-06-03|3440.01
#2024-06-04|3454.35
#2024-06-05|3475.84
#2024-06-06|3493.56
#2024-06-07|3491.75
#2024-06-10|3494.75
#2024-06-11|3481.08
#2024-06-12|3492.56
#2024-06-13|3478.48
#2024-06-14|3469.61
#2024-06-17|3455.50
#2024-06-18|3461.63
#2024-06-19|3460.97
#2024-06-20|3470.13
#2024-06-21|3477.15
#2024-06-24|3502.94
#2024-06-25|3503.48
#2024-06-26|3488.04
#2024-06-27|3481.76
#2024-06-28|3481.08
#2024-07-01|3466.06
#2024-07-02|3450.82
#2024-07-03|3437.58
#2024-07-04|3445.11
#2024-07-05|3469.04
#2024-07-08|3471.50
#2024-07-09|3478.58
#2024-07-10|3511.54
#2024-07-11|3552.31
#2024-07-12|3578.72
#2024-07-15|3566.10
#2024-07-16|3598.35
#2024-07-17|3608.03
#2024-07-18|3537.89
#2024-07-19|3544.12
#2024-07-22|3568.46
#2024-07-23|3570.78
#2024-07-24|3589.09
#2024-07-25|3575.66
#2024-07-26|3599.27
#2024-07-29|3603.40
#2024-07-30|3602.60
#2024-07-31|3611.07
#2024-08-01|3630.34
#2024-08-02|3608.38
#2024-08-05|3512.29
#2024-08-06|3540.29
#2024-08-07|3517.56
#2024-08-08|3585.39
#2024-08-09|3615.75
#2024-08-12|3600.65
#2024-08-13|3644.93
#2024-08-14|3662.19
#2024-08-15|3686.55
#2024-08-16|3695.14
#2024-08-19|3724.17
#2024-08-20|3738.75
#2024-08-21|3747.87
#2024-08-22|3750.33
#2024-08-23|3777.75
#2024-08-26|3774.99
#2024-08-27|3781.11
#2024-08-28|3783.50
#2024-08-29|3793.66
#2024-08-30|3814.81
#2024-09-02|3808.26
#2024-09-03|3789.66
#2024-09-04|3779.31
#2024-09-05|3734.01
#2024-09-06|3725.37
#2024-09-09|3743.13
#2024-09-10|3743.24
#2024-09-11|3737.60
#2024-09-12|3749.31
#2024-09-13|3768.25
#2024-09-16|3785.43
#2024-09-17|3755.10
#2024-09-18|3744.86
#2024-09-19|3765.35
#2024-09-20|3741.94
#2024-09-23|3727.16
#2024-09-24|3725.56
#2024-09-25|3700.67
#2024-09-26|3714.54
#2024-09-27|3717.55
#2024-09-30|3722.48
#2024-10-01|3705.35
#2024-10-02|3691.90
#2024-10-03|3659.46
#2024-10-04|3660.60
#2024-10-07|3653.19
#2024-10-08|3659.25
#2024-10-09|3683.65
#2024-10-10|3675.67
#2024-10-11|3706.51
#2024-10-14|3719.89
#2024-10-15|3691.17
#2024-10-16|3694.56
#2024-10-17|3683.16
#2024-10-18|3701.39
#2024-10-21|3666.50
#2024-10-22|3651.15
#2024-10-23|3630.22
#2024-10-24|3612.77
#2024-10-25|3599.45
#2024-10-28|3604.63
#2024-10-29|3591.89
#2024-10-30|3578.78
#2024-10-31|3546.03
#2024-11-01|3566.13
#2024-11-04|3557.40
#2024-11-05|3563.71
#2024-11-06|3553.48
#2024-11-07|3567.96
#2024-11-08|3592.49
#2024-11-11|3584.04
#2024-11-12|3527.38
#2024-11-13|3509.31
#2024-11-14|3464.12
#2024-11-15|3388.67
#2024-11-18|3378.69
#2024-11-19|3381.27
#2024-11-20|3404.65
#2024-11-21|3423.07
#2024-11-22|3438.99
#2024-11-25|3470.51
#2024-11-26|3480.95
#2024-11-27|3503.21
#2024-11-28|3504.53
#2024-11-29|3515.89
#2024-12-02|3512.48
#2024-12-03|3515.01
#2024-12-04|3510.15
#2024-12-05|3481.18
#2024-12-06|3477.76
#2024-12-09|3481.74
#2024-12-10|3460.88
#2024-12-11|3432.68
#2024-12-12|3407.06
#2024-12-13|3389.23
#2024-12-16|3375.87
#2024-12-17|3375.59
#2024-12-18|3332.68
#2024-12-19|3292.34
#2024-12-20|3292.44
#2024-12-23|3325.73
#2024-12-24|3336.20
#2024-12-25|3335.67
#2024-12-26|3340.96
#2024-12-27|3338.82
#2024-12-30|3303.55
#2024-12-31|3309.57
#2025-01-01|3309.45
#2025-01-02|3312.24
#2025-01-03|3334.13
#2025-01-06|3338.16
#2025-01-07|3354.71
#2025-01-08|3363.06
#2025-01-09|3369.59
#2025-01-10|3342.22
#2025-01-13|3352.15
#2025-01-14|3322.59
#2025-01-15|3345.26
#2025-01-16|3357.99
#2025-01-17|3336.61
#2025-01-20|3342.59
#2025-01-21|3397.11
#2025-01-22|3399.78
#2025-01-23|3430.40
#2025-01-24|3451.47
#2025-01-27|3507.04
#2025-01-28|3487.91
#2025-01-29|3474.62
#2025-01-30|3510.21
#2025-01-31|3498.93
#2025-02-03|3487.23
#2025-02-04|3485.65
#2025-02-05|3533.66
#2025-02-06|3516.00
#2025-02-07|3490.51
#2025-02-10|3485.41
#2025-02-11|3468.53
#2025-02-12|3461.47
#2025-02-13|3486.48
#2025-02-14|3461.04
#2025-02-17|3465.40
#2025-02-18|3464.54
#2025-02-19|3488.50
#2025-02-20|3501.82
#2025-02-21|3497.20
#2025-02-24|3512.74
#2025-02-25|3536.87
#2025-02-26|3522.53
#2025-02-27|3499.38
#2025-02-28|3518.99
#2025-03-03|3531.40
#2025-03-04|3512.06
#2025-03-05|3554.84
#2025-03-06|3541.37
#2025-03-07|3539.66
#2025-03-10|3487.16
#2025-03-11|3447.26
#2025-03-12|3430.22
#2025-03-13|3413.48
#2025-03-14|3442.35
#2025-03-17|3488.59
#2025-03-18|3488.79
#2025-03-19|3488.32
#2025-03-20|3488.45
#2025-03-21|3474.39
#2025-03-24|3486.64
#2025-03-25|3456.16
#2025-03-26|3427.51
#2025-03-27|3432.95
#2025-03-28|3428.39
#2025-03-31|3424.31
#2025-04-01|3390.60
#2025-04-02|3396.61
#2025-04-03|3360.55
#2025-04-04|3211.92
#2025-04-07|3135.69
#2025-04-08|3126.53
#2025-04-09|3189.20
#2025-04-10|3161.57
#2025-04-11|3210.13
#2025-04-14|3269.38
#2025-04-15|3264.28
#2025-04-16|3237.20
#2025-04-17|3224.92
#2025-04-18|3230.30
#2025-04-21|3195.73
#2025-04-22|3232.90
#2025-04-23|3257.34
#2025-04-24|3295.42
#2025-04-25|3301.72
#2025-04-28|3322.99
#2025-04-29|3346.14
#2025-04-30|3375.68
#2025-05-01|3308.71
#2025-05-02|3368.09
#2025-05-05|3358.88
#2025-05-06|3284.40
#2025-05-07|3283.22
#2025-05-08|3249.01
#2025-05-09|3228.74
#2025-05-12|3268.74
#2025-05-13|3211.71
#2025-05-14|3156.07
#2025-05-15|3184.99
#2025-05-16|3235.05
#2025-05-19|3267.46
#2025-05-20|3286.02
#2025-05-21|3242.96
#2025-05-22|3215.49
#2025-05-23|3214.20
#2025-05-26|3228.10
#2025-05-27|3255.86
#2025-05-28|3231.38
#2025-05-29|3257.71
#2025-05-30|3268.67
#2025-06-02|3281.29
#2025-06-03|3281.21
#2025-06-04|3300.88
#2025-06-05|3301.62
#2025-06-06|3325.91
#2025-06-09|3330.69
#2025-06-10|3370.14
#2025-06-11|3369.41
#2025-06-12|3396.96
#2025-06-13|3367.34
#2025-06-16|3354.18
#2025-06-17|3297.92
#2025-06-18|3287.21
#2025-06-19|3279.51
#2025-06-20|3268.81
#2025-06-23|3265.89
#2025-06-24|3313.26
#2025-06-25|3303.62
#2025-06-26|3314.27
#2025-06-27|3313.28
#2025-06-30|3326.12
#2025-07-01|3360.72
#2025-07-02|3346.85
#2025-07-03|3344.24
#2025-07-04|3354.72
#2025-07-07|3317.97
#2025-07-08|3330.53
#2025-07-09|3352.73
#2025-07-10|3378.81
#2025-07-11|3340.87
#2025-07-14|3347.66
#2025-07-15|3298.49
#2025-07-16|3324.14
#2025-07-17|3306.21
#2025-07-18|3291.77
#2025-07-21|3275.03
#2025-07-22|3319.40
#2025-07-23|3390.96
#2025-07-24|3398.00
#2025-07-25|3400.89
#2025-07-28|3381.81
#2025-07-29|3346.17
#2025-07-30|3333.92
#2025-07-31|3262.40
#2025-08-01|3264.53
#2025-08-04|3299.76
#2025-08-05|3299.06
#2025-08-06|3251.41
#2025-08-07|3236.91
#2025-08-08|3255.01
#2025-08-11|3256.51
#2025-08-12|3283.75
#2025-08-13|3347.16
#2025-08-14|3354.33
#2025-08-15|3402.88
#2025-08-18|3407.11
#2025-08-19|3415.45
#2025-08-20|3427.58
#2025-08-21|3420.31
#2025-08-22|3454.78
#2025-08-25|3416.42
#2025-08-26|3419.44
#2025-08-27|3418.76
#2025-08-28|3408.10
#2025-08-29|3422.71
#2025-09-01|3431.79
#2025-09-02|3428.00
#2025-09-03|3436.45
#2025-09-04|3441.52
#2025-09-05|3466.07
#2025-09-08|3463.86
#2025-09-09|3474.41
#2025-09-10|3446.11
#2025-09-11|3484.98
#2025-09-12|3452.08
#2025-09-15|3427.23
#2025-09-16|3431.83
#2025-09-17|3437.85
#2025-09-18|3449.13
#2025-09-19|3440.92
#2025-09-22|3449.10
#2025-09-23|3438.73
#2025-09-24|3416.69
#2025-09-25|3358.39
#2025-09-26|3376.13
#2025-09-29|3397.24
#2025-09-30|3461.44
#2025-10-01|3568.78
#2025-10-02|3573.46
#2025-10-03|3616.28
#2025-10-06|3611.75
#2025-10-07|3603.31
#2025-10-08|3614.62
#2025-10-09|3605.12
#2025-10-10|3547.30
#2025-10-13|3543.24
#2025-10-14|3532.96
#2025-10-15|3551.98
#2025-10-16|3564.44
#2025-10-17|3567.52
#2025-10-20|3607.71
#2025-10-21|3606.02
#2025-10-22|3610.83
#2025-10-23|3607.07
#2025-10-24|3606.92
#2025-10-27|3619.70
#2025-10-28|3585.22
#2025-10-29|3565.54
#2025-10-30|3561.05
#2025-10-31|3561.85
#2025-11-03|3556.15
#2025-11-04|3561.97
#2025-11-05|3562.41
#2025-11-06|3573.14
#2025-11-07|3572.39
#2025-11-10|3603.73
#2025-11-11|3687.06
#2025-11-12|3734.51
#2025-11-13|3736.45
#2025-11-14|3716.89
#2025-11-17|3712.97
#2025-11-18|3713.26
#2025-11-19|3708.01
#2025-11-20|3694.64
#2025-11-21|3747.29
#2025-11-24|3768.77
#2025-11-25|3837.67
#2025-11-26|3851.58
#2025-11-27|3846.91
#2025-11-28|3838.13
#2025-12-01|3797.12
#2025-12-02|3781.09
#2025-12-03|3803.80
#2025-12-04|3791.34
#2025-12-05|3776.93
#2025-12-08|3743.83
#2025-12-09|3710.06
#2025-12-10|3746.56
#2025-12-11|3779.74
#2025-12-12|3780.43
#2025-12-15|3811.35
#2025-12-16|3774.30
#2025-12-17|3763.75
#2025-12-18|3763.33
#2025-12-19|3794.69
#2025-12-22|3817.15
#2025-12-23|3825.35
#2025-12-24|3836.18
#2025-12-25|3836.87
#2025-12-26|3838.04
#2025-12-29|3830.47
#2025-12-30|3821.42
#2025-12-31|3805.98
#2026-01-01|3805.67
#2026-01-02|3816.57
#2026-01-05|3812.61
#2026-01-06|3889.19
#2026-01-07|3936.94
#2026-01-08|3912.37
#2026-01-09|3901.93
#2026-01-12|3900.45
#2026-01-13|3880.97
#2026-01-14|3915.71
#2026-01-15|3884.75
#2026-01-16|3869.15
#2026-01-19|3856.33
#2026-01-20|3853.33
#2026-01-21|3886.73
#2026-01-22|3914.09
#2026-01-23|3902.75
#2026-01-26|3931.67
#2026-01-27|3909.61
#2026-01-28|3861.49
#2026-01-29|3853.09
#2026-01-30|3860.87
#2026-02-02|3873.98
#2026-02-03|3860.98
#2026-02-04|3881.30
#2026-02-05|3839.02
#2026-02-06|3887.84
#2026-02-09|3888.46
#2026-02-10|3887.90
#2026-02-11|3899.61
#2026-02-12|3896.78
#2026-02-13|3917.57
#2026-02-16|3915.47
#2026-02-17|3925.54
#2026-02-18|3936.44
#2026-02-19|3927.25
#2026-02-20|3917.61
#2026-02-23|3932.47
#2026-02-24|3923.99
#2026-02-25|3924.86
#2026-02-26|3909.04
#2026-02-27|3958.37
#2026-03-02|3899.45
#2026-03-03|3829.67
#2026-03-04|3840.41
#2026-03-05|3785.61
#2026-03-06|3757.08
#2026-03-09|3772.93
#2026-03-10|3780.51
#2026-03-11|3757.68
#2026-03-12|3691.81
#2026-03-13|3674.06
#2026-03-16|3701.24
#2026-03-17|3695.46
#2026-03-18|3643.32
#2026-03-19|3611.83
#2026-03-20|3579.30
#2026-03-23|3572.78
#2026-03-24|3580.99
#2026-03-25|3633.08
#2026-03-26|3622.19
#2026-03-27|3581.93
#2026-03-30|3589.97
#2026-03-31|3645.59
#2026-04-01|3706.52
#2026-04-02|3683.23