Table Data - Nasdaq United Kingdom Health Care Total Return Index
| Title | Nasdaq United Kingdom Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQGB20T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 687.78 |
| 2001-04-02 | 679.75 |
| 2001-04-03 | 676.79 |
| 2001-04-04 | 680.25 |
| 2001-04-05 | 691.74 |
| 2001-04-06 | 686.56 |
| 2001-04-09 | 697.93 |
| 2001-04-10 | 703.79 |
| 2001-04-11 | 683.79 |
| 2001-04-12 | 688.86 |
| 2001-04-13 | . |
| 2001-04-16 | 685.94 |
| 2001-04-17 | 699.56 |
| 2001-04-18 | 683.49 |
| 2001-04-19 | 664.58 |
| 2001-04-20 | 674.81 |
| 2001-04-23 | 683.38 |
| 2001-04-24 | 671.20 |
| 2001-04-25 | 689.11 |
| 2001-04-26 | 695.22 |
| 2001-04-27 | 696.73 |
| 2001-04-30 | 689.84 |
| 2001-05-01 | 685.62 |
| 2001-05-02 | 690.48 |
| 2001-05-03 | 683.48 |
| 2001-05-04 | 700.66 |
| 2001-05-07 | 702.02 |
| 2001-05-08 | 708.99 |
| 2001-05-09 | 703.19 |
| 2001-05-10 | 718.50 |
| 2001-05-11 | 709.44 |
| 2001-05-14 | 684.19 |
| 2001-05-15 | 706.59 |
| 2001-05-16 | 720.72 |
| 2001-05-17 | 721.21 |
| 2001-05-18 | 724.40 |
| 2001-05-21 | 726.45 |
| 2001-05-22 | 716.75 |
| 2001-05-23 | 705.97 |
| 2001-05-24 | 706.71 |
| 2001-05-25 | 701.75 |
| 2001-05-28 | . |
| 2001-05-29 | 702.35 |
| 2001-05-30 | 707.66 |
| 2001-05-31 | 706.71 |
| 2001-06-01 | 715.88 |
| 2001-06-04 | 719.78 |
| 2001-06-05 | 726.85 |
| 2001-06-06 | 719.74 |
| 2001-06-07 | 724.90 |
| 2001-06-08 | 718.58 |
| 2001-06-11 | 708.10 |
| 2001-06-12 | 712.44 |
| 2001-06-13 | 719.40 |
| 2001-06-14 | 728.33 |
| 2001-06-15 | 728.96 |
| 2001-06-18 | 719.49 |
| 2001-06-19 | 715.11 |
| 2001-06-20 | 725.69 |
| 2001-06-21 | 734.15 |
| 2001-06-22 | 734.94 |
| 2001-06-25 | 732.95 |
| 2001-06-26 | 716.52 |
| 2001-06-27 | 720.82 |
| 2001-06-28 | 721.94 |
| 2001-06-29 | 723.26 |
| 2001-07-02 | 733.55 |
| 2001-07-03 | 721.10 |
| 2001-07-04 | . |
| 2001-07-05 | 714.00 |
| 2001-07-06 | 724.01 |
| 2001-07-09 | 726.52 |
| 2001-07-10 | 728.19 |
| 2001-07-11 | 721.36 |
| 2001-07-12 | 721.89 |
| 2001-07-13 | 730.31 |
| 2001-07-16 | 726.97 |
| 2001-07-17 | 722.38 |
| 2001-07-18 | 739.74 |
| 2001-07-19 | 745.00 |
| 2001-07-20 | 747.16 |
| 2001-07-23 | 725.10 |
| 2001-07-24 | 714.37 |
| 2001-07-25 | 724.81 |
| 2001-07-26 | 726.95 |
| 2001-07-27 | 740.85 |
| 2001-07-30 | 739.14 |
| 2001-07-31 | 747.05 |
| 2001-08-01 | 750.86 |
| 2001-08-02 | 749.33 |
| 2001-08-03 | 740.38 |
| 2001-08-06 | 729.73 |
| 2001-08-07 | 735.00 |
| 2001-08-08 | 718.58 |
| 2001-08-09 | 712.99 |
| 2001-08-10 | 728.26 |
| 2001-08-13 | 714.91 |
| 2001-08-14 | 719.52 |
| 2001-08-15 | 718.59 |
| 2001-08-16 | 701.14 |
| 2001-08-17 | 689.97 |
| 2001-08-20 | 694.95 |
| 2001-08-21 | 713.84 |
| 2001-08-22 | 714.97 |
| 2001-08-23 | 706.93 |
| 2001-08-24 | 707.84 |
| 2001-08-27 | 706.13 |
| 2001-08-28 | 706.94 |
| 2001-08-29 | 704.88 |
| 2001-08-30 | 696.78 |
| 2001-08-31 | 701.82 |
| 2001-09-03 | . |
| 2001-09-04 | 693.27 |
| 2001-09-05 | 685.77 |
| 2001-09-06 | 673.83 |
| 2001-09-07 | 675.43 |
| 2001-09-10 | 670.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 693.11 |
| 2001-09-18 | 673.97 |
| 2001-09-19 | 668.61 |
| 2001-09-20 | 662.65 |
| 2001-09-21 | 635.20 |
| 2001-09-24 | 667.38 |
| 2001-09-25 | 676.46 |
| 2001-09-26 | 681.78 |
| 2001-09-27 | 713.78 |
| 2001-09-28 | 720.19 |
| 2001-10-01 | 708.53 |
| 2001-10-02 | 711.10 |
| 2001-10-03 | 725.31 |
| 2001-10-04 | 716.73 |
| 2001-10-05 | 724.77 |
| 2001-10-08 | 729.65 |
| 2001-10-09 | 710.69 |
| 2001-10-10 | 724.45 |
| 2001-10-11 | 712.41 |
| 2001-10-12 | 721.53 |
| 2001-10-15 | 710.67 |
| 2001-10-16 | 712.26 |
| 2001-10-17 | 718.97 |
| 2001-10-18 | 716.72 |
| 2001-10-19 | 705.47 |
| 2001-10-22 | 705.73 |
| 2001-10-23 | 700.98 |
| 2001-10-24 | 698.78 |
| 2001-10-25 | 690.27 |
| 2001-10-26 | 692.17 |
| 2001-10-29 | 683.51 |
| 2001-10-30 | 693.60 |
| 2001-10-31 | 696.52 |
| 2001-11-01 | 713.99 |
| 2001-11-02 | 721.74 |
| 2001-11-05 | 724.19 |
| 2001-11-06 | 725.74 |
| 2001-11-07 | 722.42 |
| 2001-11-08 | 712.25 |
| 2001-11-09 | 712.53 |
| 2001-11-12 | 701.80 |
| 2001-11-13 | 701.01 |
| 2001-11-14 | 696.83 |
| 2001-11-15 | 689.13 |
| 2001-11-16 | 699.30 |
| 2001-11-19 | 684.31 |
| 2001-11-20 | 680.27 |
| 2001-11-21 | 689.40 |
| 2001-11-22 | . |
| 2001-11-23 | 678.94 |
| 2001-11-26 | 673.25 |
| 2001-11-27 | 666.11 |
| 2001-11-28 | 675.94 |
| 2001-11-29 | 665.01 |
| 2001-11-30 | 660.12 |
| 2001-12-03 | 653.22 |
| 2001-12-04 | 669.57 |
| 2001-12-05 | 668.44 |
| 2001-12-06 | 671.02 |
| 2001-12-07 | 661.14 |
| 2001-12-10 | 660.90 |
| 2001-12-11 | 660.72 |
| 2001-12-12 | 661.10 |
| 2001-12-13 | 661.94 |
| 2001-12-14 | 658.78 |
| 2001-12-17 | 651.46 |
| 2001-12-18 | 658.98 |
| 2001-12-19 | 656.07 |
| 2001-12-20 | 647.34 |
| 2001-12-21 | 661.89 |
| 2001-12-24 | 654.01 |
| 2001-12-25 | . |
| 2001-12-26 | 657.83 |
| 2001-12-27 | 658.79 |
| 2001-12-28 | 663.18 |
| 2001-12-31 | 664.34 |
| 2002-01-01 | . |
| 2002-01-02 | 658.18 |
| 2002-01-03 | 670.62 |
| 2002-01-04 | 656.94 |
| 2002-01-07 | 649.59 |
| 2002-01-08 | 650.67 |
| 2002-01-09 | 658.45 |
| 2002-01-10 | 661.41 |
| 2002-01-11 | 660.40 |
| 2002-01-14 | 652.69 |
| 2002-01-15 | 655.62 |
| 2002-01-16 | 650.23 |
| 2002-01-17 | 634.69 |
| 2002-01-18 | 650.93 |
| 2002-01-21 | . |
| 2002-01-22 | 660.32 |
| 2002-01-23 | 671.74 |
| 2002-01-24 | 663.68 |
| 2002-01-25 | 643.99 |
| 2002-01-28 | 640.79 |
| 2002-01-29 | 637.34 |
| 2002-01-30 | 631.44 |
| 2002-01-31 | 645.32 |
| 2002-02-01 | 647.04 |
| 2002-02-04 | 656.63 |
| 2002-02-05 | 650.31 |
| 2002-02-06 | 652.88 |
| 2002-02-07 | 653.43 |
| 2002-02-08 | 657.42 |
| 2002-02-11 | 665.78 |
| 2002-02-12 | 677.00 |
| 2002-02-13 | 678.38 |
| 2002-02-14 | 685.68 |
| 2002-02-15 | 688.19 |
| 2002-02-18 | . |
| 2002-02-19 | 679.19 |
| 2002-02-20 | 681.50 |
| 2002-02-21 | 684.84 |
| 2002-02-22 | 685.05 |
| 2002-02-25 | 687.69 |
| 2002-02-26 | 688.72 |
| 2002-02-27 | 690.38 |
| 2002-02-28 | 675.47 |
| 2002-03-01 | 689.30 |
| 2002-03-04 | 677.76 |
| 2002-03-05 | 670.65 |
| 2002-03-06 | 664.57 |
| 2002-03-07 | 663.22 |
| 2002-03-08 | 672.87 |
| 2002-03-11 | 666.24 |
| 2002-03-12 | 664.90 |
| 2002-03-13 | 673.73 |
| 2002-03-14 | 667.48 |
| 2002-03-15 | 662.36 |
| 2002-03-18 | 659.03 |
| 2002-03-19 | 665.45 |
| 2002-03-20 | 656.28 |
| 2002-03-21 | 649.53 |
| 2002-03-22 | 654.97 |
| 2002-03-25 | 650.93 |
| 2002-03-26 | 646.31 |
| 2002-03-27 | 644.46 |
| 2002-03-28 | 656.97 |
| 2002-03-29 | . |
| 2002-04-01 | 663.61 |
| 2002-04-02 | 660.64 |
| 2002-04-03 | 653.73 |
| 2002-04-04 | 642.83 |
| 2002-04-05 | 653.65 |
| 2002-04-08 | 645.68 |
| 2002-04-09 | 648.70 |
| 2002-04-10 | 664.76 |
| 2002-04-11 | 657.99 |
| 2002-04-12 | 657.17 |
| 2002-04-15 | 660.98 |
| 2002-04-16 | 655.12 |
| 2002-04-17 | 659.18 |
| 2002-04-18 | 657.71 |
| 2002-04-19 | 656.69 |
| 2002-04-22 | 657.14 |
| 2002-04-23 | 661.89 |
| 2002-04-24 | 674.64 |
| 2002-04-25 | 670.66 |
| 2002-04-26 | 670.31 |
| 2002-04-29 | 665.31 |
| 2002-04-30 | 654.59 |
| 2002-05-01 | 653.11 |
| 2002-05-02 | 657.25 |
| 2002-05-03 | 653.65 |
| 2002-05-06 | 653.29 |
| 2002-05-07 | 642.37 |
| 2002-05-08 | 653.81 |
| 2002-05-09 | 651.86 |
| 2002-05-10 | 648.20 |
| 2002-05-13 | 649.94 |
| 2002-05-14 | 644.40 |
| 2002-05-15 | 658.53 |
| 2002-05-16 | 652.42 |
| 2002-05-17 | 650.32 |
| 2002-05-20 | 655.96 |
| 2002-05-21 | 653.76 |
| 2002-05-22 | 652.45 |
| 2002-05-23 | 641.65 |
| 2002-05-24 | 606.88 |
| 2002-05-27 | . |
| 2002-05-28 | 605.84 |
| 2002-05-29 | 604.52 |
| 2002-05-30 | 591.01 |
| 2002-05-31 | 583.58 |
| 2002-06-03 | 582.94 |
| 2002-06-04 | 583.62 |
| 2002-06-05 | 565.08 |
| 2002-06-06 | 549.87 |
| 2002-06-07 | 556.10 |
| 2002-06-10 | 577.22 |
| 2002-06-11 | 564.68 |
| 2002-06-12 | 557.32 |
| 2002-06-13 | 550.03 |
| 2002-06-14 | 549.19 |
| 2002-06-17 | 578.15 |
| 2002-06-18 | 574.33 |
| 2002-06-19 | 569.53 |
| 2002-06-20 | 565.26 |
| 2002-06-21 | 569.37 |
| 2002-06-24 | 557.77 |
| 2002-06-25 | 567.67 |
| 2002-06-26 | 570.76 |
| 2002-06-27 | 578.65 |
| 2002-06-28 | 589.07 |
| 2002-07-01 | 584.04 |
| 2002-07-02 | 559.68 |
| 2002-07-03 | 537.45 |
| 2002-07-04 | . |
| 2002-07-05 | 561.39 |
| 2002-07-08 | 565.00 |
| 2002-07-09 | 571.68 |
| 2002-07-10 | 538.92 |
| 2002-07-11 | 508.75 |
| 2002-07-12 | 521.33 |
| 2002-07-15 | 502.73 |
| 2002-07-16 | 499.27 |
| 2002-07-17 | 511.39 |
| 2002-07-18 | 522.95 |
| 2002-07-19 | 487.93 |
| 2002-07-22 | 463.28 |
| 2002-07-23 | 453.87 |
| 2002-07-24 | 453.91 |
| 2002-07-25 | 480.84 |
| 2002-07-26 | 500.81 |
| 2002-07-29 | 531.76 |
| 2002-07-30 | 529.38 |
| 2002-07-31 | 526.16 |
| 2002-08-01 | 507.94 |
| 2002-08-02 | 535.95 |
| 2002-08-05 | 526.85 |
| 2002-08-06 | 521.22 |
| 2002-08-07 | 517.06 |
| 2002-08-08 | 552.92 |
| 2002-08-09 | 558.94 |
| 2002-08-12 | 549.97 |
| 2002-08-13 | 551.76 |
| 2002-08-14 | 535.79 |
| 2002-08-15 | 547.20 |
| 2002-08-16 | 551.05 |
| 2002-08-19 | 537.79 |
| 2002-08-20 | 517.30 |
| 2002-08-21 | 517.35 |
| 2002-08-22 | 517.92 |
| 2002-08-23 | 516.74 |
| 2002-08-26 | 517.69 |
| 2002-08-27 | 519.85 |
| 2002-08-28 | 499.78 |
| 2002-08-29 | 491.85 |
| 2002-08-30 | 484.74 |
| 2002-09-02 | . |
| 2002-09-03 | 480.63 |
| 2002-09-04 | 489.91 |
| 2002-09-05 | 493.16 |
| 2002-09-06 | 500.83 |
| 2002-09-09 | 500.73 |
| 2002-09-10 | 511.21 |
| 2002-09-11 | 520.37 |
| 2002-09-12 | 506.72 |
| 2002-09-13 | 500.15 |
| 2002-09-16 | 494.86 |
| 2002-09-17 | 496.87 |
| 2002-09-18 | 485.80 |
| 2002-09-19 | 471.59 |
| 2002-09-20 | 483.52 |
| 2002-09-23 | 469.70 |
| 2002-09-24 | 464.81 |
| 2002-09-25 | 476.64 |
| 2002-09-26 | 506.82 |
| 2002-09-27 | 518.83 |
| 2002-09-30 | 502.08 |
| 2002-10-01 | 515.17 |
| 2002-10-02 | 538.94 |
| 2002-10-03 | 544.83 |
| 2002-10-04 | 529.98 |
| 2002-10-07 | 519.02 |
| 2002-10-08 | 506.95 |
| 2002-10-09 | 515.59 |
| 2002-10-10 | 514.61 |
| 2002-10-11 | 528.41 |
| 2002-10-14 | 553.13 |
| 2002-10-15 | 567.62 |
| 2002-10-16 | 555.48 |
| 2002-10-17 | 573.09 |
| 2002-10-18 | 560.60 |
| 2002-10-21 | 551.07 |
| 2002-10-22 | 550.34 |
| 2002-10-23 | 526.04 |
| 2002-10-24 | 526.17 |
| 2002-10-25 | 530.14 |
| 2002-10-28 | 532.56 |
| 2002-10-29 | 522.67 |
| 2002-10-30 | 524.55 |
| 2002-10-31 | 532.14 |
| 2002-11-01 | 515.32 |
| 2002-11-04 | 524.26 |
| 2002-11-05 | 523.88 |
| 2002-11-06 | 531.97 |
| 2002-11-07 | 545.18 |
| 2002-11-08 | 551.39 |
| 2002-11-11 | 546.95 |
| 2002-11-12 | 554.84 |
| 2002-11-13 | 557.98 |
| 2002-11-14 | 552.15 |
| 2002-11-15 | 555.47 |
| 2002-11-18 | 551.29 |
| 2002-11-19 | 554.06 |
| 2002-11-20 | 547.57 |
| 2002-11-21 | 557.66 |
| 2002-11-22 | 552.38 |
| 2002-11-25 | 543.49 |
| 2002-11-26 | 539.05 |
| 2002-11-27 | 538.07 |
| 2002-11-28 | . |
| 2002-11-29 | 527.27 |
| 2002-12-02 | 523.38 |
| 2002-12-03 | 520.76 |
| 2002-12-04 | 522.52 |
| 2002-12-05 | 513.04 |
| 2002-12-06 | 513.90 |
| 2002-12-09 | 512.30 |
| 2002-12-10 | 513.04 |
| 2002-12-11 | 523.84 |
| 2002-12-12 | 520.12 |
| 2002-12-13 | 515.53 |
| 2002-12-16 | 525.42 |
| 2002-12-17 | 509.81 |
| 2002-12-18 | 505.96 |
| 2002-12-19 | 502.83 |
| 2002-12-20 | 510.47 |
| 2002-12-23 | 512.34 |
| 2002-12-24 | 516.23 |
| 2002-12-25 | . |
| 2002-12-26 | 516.13 |
| 2002-12-27 | 499.63 |
| 2002-12-30 | 508.66 |
| 2002-12-31 | 524.63 |
| 2003-01-01 | . |
| 2003-01-02 | 520.11 |
| 2003-01-03 | 524.85 |
| 2003-01-06 | 524.22 |
| 2003-01-07 | 518.66 |
| 2003-01-08 | 520.27 |
| 2003-01-09 | 522.75 |
| 2003-01-10 | 528.69 |
| 2003-01-13 | 522.91 |
| 2003-01-14 | 524.01 |
| 2003-01-15 | 521.04 |
| 2003-01-16 | 514.91 |
| 2003-01-17 | 512.31 |
| 2003-01-20 | . |
| 2003-01-21 | 500.38 |
| 2003-01-22 | 491.77 |
| 2003-01-23 | 487.97 |
| 2003-01-24 | 475.18 |
| 2003-01-27 | 454.45 |
| 2003-01-28 | 461.37 |
| 2003-01-29 | 484.02 |
| 2003-01-30 | 501.15 |
| 2003-01-31 | 506.29 |
| 2003-02-03 | 517.49 |
| 2003-02-04 | 502.75 |
| 2003-02-05 | 508.71 |
| 2003-02-06 | 498.08 |
| 2003-02-07 | 489.88 |
| 2003-02-10 | 489.72 |
| 2003-02-11 | 502.41 |
| 2003-02-12 | 493.87 |
| 2003-02-13 | 489.40 |
| 2003-02-14 | 492.11 |
| 2003-02-17 | . |
| 2003-02-18 | 507.90 |
| 2003-02-19 | 501.53 |
| 2003-02-20 | 506.29 |
| 2003-02-21 | 512.20 |
| 2003-02-24 | 496.27 |
| 2003-02-25 | 480.84 |
| 2003-02-26 | 481.84 |
| 2003-02-27 | 470.38 |
| 2003-02-28 | 483.40 |
| 2003-03-03 | 489.86 |
| 2003-03-04 | 478.25 |
| 2003-03-05 | 473.99 |
| 2003-03-06 | 476.98 |
| 2003-03-07 | 471.78 |
| 2003-03-10 | 465.95 |
| 2003-03-11 | 459.84 |
| 2003-03-12 | 444.13 |
| 2003-03-13 | 470.64 |
| 2003-03-14 | 486.55 |
| 2003-03-17 | 497.68 |
| 2003-03-18 | 498.79 |
| 2003-03-19 | 505.26 |
| 2003-03-20 | 506.65 |
| 2003-03-21 | 518.77 |
| 2003-03-24 | 511.43 |
| 2003-03-25 | 514.86 |
| 2003-03-26 | 517.69 |
| 2003-03-27 | 510.85 |
| 2003-03-28 | 501.39 |
| 2003-03-31 | 494.65 |
| 2003-04-01 | 502.22 |
| 2003-04-02 | 511.56 |
| 2003-04-03 | 511.64 |
| 2003-04-04 | 517.78 |
| 2003-04-07 | 537.46 |
| 2003-04-08 | 530.62 |
| 2003-04-09 | 532.86 |
| 2003-04-10 | 524.35 |
| 2003-04-11 | 521.80 |
| 2003-04-14 | 532.36 |
| 2003-04-15 | 533.93 |
| 2003-04-16 | 520.50 |
| 2003-04-17 | 531.27 |
| 2003-04-18 | . |
| 2003-04-21 | 526.24 |
| 2003-04-22 | 536.53 |
| 2003-04-23 | 552.05 |
| 2003-04-24 | 547.69 |
| 2003-04-25 | 555.86 |
| 2003-04-28 | 559.62 |
| 2003-04-29 | 548.31 |
| 2003-04-30 | 563.84 |
| 2003-05-01 | 575.58 |
| 2003-05-02 | 592.93 |
| 2003-05-05 | 594.04 |
| 2003-05-06 | 601.83 |
| 2003-05-07 | 590.58 |
| 2003-05-08 | 577.30 |
| 2003-05-09 | 582.20 |
| 2003-05-12 | 592.53 |
| 2003-05-13 | 591.74 |
| 2003-05-14 | 593.73 |
| 2003-05-15 | 601.11 |
| 2003-05-16 | 612.46 |
| 2003-05-19 | 586.84 |
| 2003-05-20 | 581.41 |
| 2003-05-21 | 573.26 |
| 2003-05-22 | 584.87 |
| 2003-05-23 | 575.85 |
| 2003-05-26 | . |
| 2003-05-27 | 579.24 |
| 2003-05-28 | 582.78 |
| 2003-05-29 | 582.79 |
| 2003-05-30 | 566.20 |
| 2003-06-02 | 577.05 |
| 2003-06-03 | 580.91 |
| 2003-06-04 | 585.77 |
| 2003-06-05 | 591.92 |
| 2003-06-06 | 608.04 |
| 2003-06-09 | 598.33 |
| 2003-06-10 | 598.67 |
| 2003-06-11 | 606.54 |
| 2003-06-12 | 604.41 |
| 2003-06-13 | 597.26 |
| 2003-06-16 | 604.21 |
| 2003-06-17 | 617.70 |
| 2003-06-18 | 622.54 |
| 2003-06-19 | 606.18 |
| 2003-06-20 | 598.74 |
| 2003-06-23 | 591.05 |
| 2003-06-24 | 586.34 |
| 2003-06-25 | 589.84 |
| 2003-06-26 | 577.52 |
| 2003-06-27 | 582.76 |
| 2003-06-30 | 571.02 |
| 2003-07-01 | 562.66 |
| 2003-07-02 | 565.70 |
| 2003-07-03 | 587.49 |
| 2003-07-04 | . |
| 2003-07-07 | 581.16 |
| 2003-07-08 | 570.66 |
| 2003-07-09 | 561.17 |
| 2003-07-10 | 562.38 |
| 2003-07-11 | 564.14 |
| 2003-07-14 | 570.39 |
| 2003-07-15 | 544.28 |
| 2003-07-16 | 537.37 |
| 2003-07-17 | 537.38 |
| 2003-07-18 | 534.63 |
| 2003-07-21 | 536.44 |
| 2003-07-22 | 540.79 |
| 2003-07-23 | 556.11 |
| 2003-07-24 | 568.41 |
| 2003-07-25 | 565.99 |
| 2003-07-28 | 564.17 |
| 2003-07-29 | 562.89 |
| 2003-07-30 | 563.32 |
| 2003-07-31 | 556.72 |
| 2003-08-01 | 543.27 |
| 2003-08-04 | 542.62 |
| 2003-08-05 | 549.12 |
| 2003-08-06 | 542.89 |
| 2003-08-07 | 553.07 |
| 2003-08-08 | 559.74 |
| 2003-08-11 | 556.57 |
| 2003-08-12 | 562.10 |
| 2003-08-13 | 570.06 |
| 2003-08-14 | 576.39 |
| 2003-08-15 | 574.67 |
| 2003-08-18 | 577.53 |
| 2003-08-19 | 570.42 |
| 2003-08-20 | 568.50 |
| 2003-08-21 | 553.77 |
| 2003-08-22 | 547.88 |
| 2003-08-25 | 548.34 |
| 2003-08-26 | 552.23 |
| 2003-08-27 | 562.34 |
| 2003-08-28 | 562.13 |
| 2003-08-29 | 550.84 |
| 2003-09-01 | . |
| 2003-09-02 | 555.49 |
| 2003-09-03 | 569.11 |
| 2003-09-04 | 580.47 |
| 2003-09-05 | 588.99 |
| 2003-09-08 | 589.84 |
| 2003-09-09 | 590.03 |
| 2003-09-10 | 599.91 |
| 2003-09-11 | 596.66 |
| 2003-09-12 | 594.87 |
| 2003-09-15 | 590.64 |
| 2003-09-16 | 593.35 |
| 2003-09-17 | 600.05 |
| 2003-09-18 | 608.55 |
| 2003-09-19 | 601.31 |
| 2003-09-22 | 603.10 |
| 2003-09-23 | 610.59 |
| 2003-09-24 | 606.42 |
| 2003-09-25 | 606.43 |
| 2003-09-26 | 602.99 |
| 2003-09-29 | 604.85 |
| 2003-09-30 | 598.04 |
| 2003-10-01 | 606.54 |
| 2003-10-02 | 615.58 |
| 2003-10-03 | 629.74 |
| 2003-10-06 | 625.89 |
| 2003-10-07 | 619.76 |
| 2003-10-08 | 617.28 |
| 2003-10-09 | 627.70 |
| 2003-10-10 | 625.89 |
| 2003-10-13 | 629.44 |
| 2003-10-14 | 630.49 |
| 2003-10-15 | 628.49 |
| 2003-10-16 | 630.02 |
| 2003-10-17 | 633.41 |
| 2003-10-20 | 635.31 |
| 2003-10-21 | 639.71 |
| 2003-10-22 | 632.60 |
| 2003-10-23 | 637.08 |
| 2003-10-24 | 638.66 |
| 2003-10-27 | 648.22 |
| 2003-10-28 | 643.95 |
| 2003-10-29 | 643.85 |
| 2003-10-30 | 648.77 |
| 2003-10-31 | 639.56 |
| 2003-11-03 | 637.59 |
| 2003-11-04 | 631.54 |
| 2003-11-05 | 635.26 |
| 2003-11-06 | 636.37 |
| 2003-11-07 | 643.76 |
| 2003-11-10 | 632.80 |
| 2003-11-11 | 639.63 |
| 2003-11-12 | 649.00 |
| 2003-11-13 | 664.90 |
| 2003-11-14 | 680.79 |
| 2003-11-17 | 672.56 |
| 2003-11-18 | 677.38 |
| 2003-11-19 | 662.65 |
| 2003-11-20 | 660.68 |
| 2003-11-21 | 668.12 |
| 2003-11-24 | 667.45 |
| 2003-11-25 | 660.67 |
| 2003-11-26 | 656.49 |
| 2003-11-27 | . |
| 2003-11-28 | 652.62 |
| 2003-12-01 | 660.88 |
| 2003-12-02 | 661.23 |
| 2003-12-03 | 659.51 |
| 2003-12-04 | 648.30 |
| 2003-12-05 | 648.98 |
| 2003-12-08 | 653.15 |
| 2003-12-09 | 650.97 |
| 2003-12-10 | 646.63 |
| 2003-12-11 | 645.84 |
| 2003-12-12 | 642.66 |
| 2003-12-15 | 646.14 |
| 2003-12-16 | 647.94 |
| 2003-12-17 | 650.38 |
| 2003-12-18 | 657.37 |
| 2003-12-19 | 651.98 |
| 2003-12-22 | 651.13 |
| 2003-12-23 | 659.63 |
| 2003-12-24 | 660.72 |
| 2003-12-25 | . |
| 2003-12-26 | 661.44 |
| 2003-12-29 | 666.16 |
| 2003-12-30 | 672.41 |
| 2003-12-31 | 675.76 |
| 2004-01-01 | . |
| 2004-01-02 | 683.43 |
| 2004-01-05 | 679.48 |
| 2004-01-06 | 676.04 |
| 2004-01-07 | 665.42 |
| 2004-01-08 | 665.39 |
| 2004-01-09 | 670.47 |
| 2004-01-12 | 664.91 |
| 2004-01-13 | 661.96 |
| 2004-01-14 | 659.39 |
| 2004-01-15 | 646.16 |
| 2004-01-16 | 652.28 |
| 2004-01-19 | . |
| 2004-01-20 | 662.67 |
| 2004-01-21 | 669.83 |
| 2004-01-22 | 670.78 |
| 2004-01-23 | 661.85 |
| 2004-01-26 | 663.73 |
| 2004-01-27 | 656.80 |
| 2004-01-28 | 666.21 |
| 2004-01-29 | 649.94 |
| 2004-01-30 | 648.36 |
| 2004-02-02 | 649.19 |
| 2004-02-03 | 658.05 |
| 2004-02-04 | 664.45 |
| 2004-02-05 | 667.91 |
| 2004-02-06 | 667.00 |
| 2004-02-09 | 669.31 |
| 2004-02-10 | 674.92 |
| 2004-02-11 | 664.25 |
| 2004-02-12 | 655.81 |
| 2004-02-13 | 651.80 |
| 2004-02-16 | . |
| 2004-02-17 | 650.06 |
| 2004-02-18 | 656.42 |
| 2004-02-19 | 660.27 |
| 2004-02-20 | 652.12 |
| 2004-02-23 | 653.09 |
| 2004-02-24 | 658.14 |
| 2004-02-25 | 658.34 |
| 2004-02-26 | 651.73 |
| 2004-02-27 | 646.59 |
| 2004-03-01 | 654.55 |
| 2004-03-02 | 651.33 |
| 2004-03-03 | 642.21 |
| 2004-03-04 | 650.29 |
| 2004-03-05 | 656.58 |
| 2004-03-08 | 653.96 |
| 2004-03-09 | 651.81 |
| 2004-03-10 | 642.81 |
| 2004-03-11 | 623.25 |
| 2004-03-12 | 626.75 |
| 2004-03-15 | 625.61 |
| 2004-03-16 | 632.88 |
| 2004-03-17 | 624.64 |
| 2004-03-18 | 624.30 |
| 2004-03-19 | 629.18 |
| 2004-03-22 | 626.32 |
| 2004-03-23 | 621.02 |
| 2004-03-24 | 621.73 |
| 2004-03-25 | 613.82 |
| 2004-03-26 | 614.74 |
| 2004-03-29 | 619.24 |
| 2004-03-30 | 619.85 |
| 2004-03-31 | 620.69 |
| 2004-04-01 | 630.08 |
| 2004-04-02 | 622.47 |
| 2004-04-05 | 619.11 |
| 2004-04-06 | 635.06 |
| 2004-04-07 | 652.04 |
| 2004-04-08 | 641.33 |
| 2004-04-09 | . |
| 2004-04-12 | 641.33 |
| 2004-04-13 | 634.43 |
| 2004-04-14 | 626.28 |
| 2004-04-15 | 646.09 |
| 2004-04-16 | 655.54 |
| 2004-04-19 | 652.23 |
| 2004-04-20 | 645.53 |
| 2004-04-21 | 643.69 |
| 2004-04-22 | 648.81 |
| 2004-04-23 | 643.84 |
| 2004-04-26 | 642.45 |
| 2004-04-27 | 640.26 |
| 2004-04-28 | 623.27 |
| 2004-04-29 | 636.20 |
| 2004-04-30 | 640.91 |
| 2004-05-03 | 641.38 |
| 2004-05-04 | 657.05 |
| 2004-05-05 | 664.35 |
| 2004-05-06 | 656.01 |
| 2004-05-07 | 657.71 |
| 2004-05-10 | 643.68 |
| 2004-05-11 | 640.10 |
| 2004-05-12 | 643.22 |
| 2004-05-13 | 643.31 |
| 2004-05-14 | 644.80 |
| 2004-05-17 | 640.61 |
| 2004-05-18 | 649.03 |
| 2004-05-19 | 655.36 |
| 2004-05-20 | 640.56 |
| 2004-05-21 | 641.59 |
| 2004-05-24 | 638.03 |
| 2004-05-25 | 648.83 |
| 2004-05-26 | 653.06 |
| 2004-05-27 | 659.00 |
| 2004-05-28 | 647.75 |
| 2004-05-31 | . |
| 2004-06-01 | 650.19 |
| 2004-06-02 | 641.72 |
| 2004-06-03 | 652.30 |
| 2004-06-04 | 653.47 |
| 2004-06-07 | 655.67 |
| 2004-06-08 | 658.43 |
| 2004-06-09 | 657.64 |
| 2004-06-10 | 650.54 |
| 2004-06-11 | . |
| 2004-06-14 | 638.00 |
| 2004-06-15 | 642.96 |
| 2004-06-16 | 653.65 |
| 2004-06-17 | 651.93 |
| 2004-06-18 | 659.61 |
| 2004-06-21 | 657.53 |
| 2004-06-22 | 649.89 |
| 2004-06-23 | 655.48 |
| 2004-06-24 | 656.25 |
| 2004-06-25 | 643.79 |
| 2004-06-28 | 647.36 |
| 2004-06-29 | 638.85 |
| 2004-06-30 | 627.93 |
| 2004-07-01 | 622.20 |
| 2004-07-02 | 633.32 |
| 2004-07-05 | . |
| 2004-07-06 | 625.82 |
| 2004-07-07 | 622.53 |
| 2004-07-08 | 630.31 |
| 2004-07-09 | 624.37 |
| 2004-07-12 | 616.64 |
| 2004-07-13 | 614.92 |
| 2004-07-14 | 618.54 |
| 2004-07-15 | 609.46 |
| 2004-07-16 | 606.02 |
| 2004-07-19 | 602.32 |
| 2004-07-20 | 610.14 |
| 2004-07-21 | 614.66 |
| 2004-07-22 | 611.97 |
| 2004-07-23 | 617.19 |
| 2004-07-26 | 610.88 |
| 2004-07-27 | 614.19 |
| 2004-07-28 | 618.28 |
| 2004-07-29 | 620.21 |
| 2004-07-30 | 626.28 |
| 2004-08-02 | 629.00 |
| 2004-08-03 | 626.64 |
| 2004-08-04 | 626.83 |
| 2004-08-05 | 618.46 |
| 2004-08-06 | 613.18 |
| 2004-08-09 | 609.17 |
| 2004-08-10 | 611.96 |
| 2004-08-11 | 605.61 |
| 2004-08-12 | 609.41 |
| 2004-08-13 | 609.44 |
| 2004-08-16 | 613.77 |
| 2004-08-17 | 605.24 |
| 2004-08-18 | 602.96 |
| 2004-08-19 | 612.33 |
| 2004-08-20 | 611.05 |
| 2004-08-23 | 616.88 |
| 2004-08-24 | 610.67 |
| 2004-08-25 | 617.62 |
| 2004-08-26 | 628.72 |
| 2004-08-27 | 635.10 |
| 2004-08-30 | 634.92 |
| 2004-08-31 | 634.09 |
| 2004-09-01 | 635.09 |
| 2004-09-02 | 634.86 |
| 2004-09-03 | 640.48 |
| 2004-09-06 | . |
| 2004-09-07 | 634.21 |
| 2004-09-08 | 639.27 |
| 2004-09-09 | 633.12 |
| 2004-09-10 | 632.42 |
| 2004-09-13 | 627.01 |
| 2004-09-14 | 634.00 |
| 2004-09-15 | 624.82 |
| 2004-09-16 | 627.51 |
| 2004-09-17 | 632.28 |
| 2004-09-20 | 629.58 |
| 2004-09-21 | 635.35 |
| 2004-09-22 | 634.82 |
| 2004-09-23 | 632.78 |
| 2004-09-24 | 634.94 |
| 2004-09-27 | 631.83 |
| 2004-09-28 | 635.19 |
| 2004-09-29 | 637.32 |
| 2004-09-30 | 633.87 |
| 2004-10-01 | 639.88 |
| 2004-10-04 | 632.88 |
| 2004-10-05 | 633.46 |
| 2004-10-06 | 621.62 |
| 2004-10-07 | 601.86 |
| 2004-10-08 | 614.54 |
| 2004-10-11 | 610.15 |
| 2004-10-12 | 606.73 |
| 2004-10-13 | 603.54 |
| 2004-10-14 | 598.38 |
| 2004-10-15 | 599.71 |
| 2004-10-18 | 600.54 |
| 2004-10-19 | 614.86 |
| 2004-10-20 | 613.57 |
| 2004-10-21 | 620.90 |
| 2004-10-22 | 614.58 |
| 2004-10-25 | 609.57 |
| 2004-10-26 | 610.55 |
| 2004-10-27 | 622.46 |
| 2004-10-28 | 620.69 |
| 2004-10-29 | 622.13 |
| 2004-11-01 | 629.73 |
| 2004-11-02 | 634.30 |
| 2004-11-03 | 655.05 |
| 2004-11-04 | 653.56 |
| 2004-11-05 | 657.46 |
| 2004-11-08 | 655.41 |
| 2004-11-09 | 657.83 |
| 2004-11-10 | 656.51 |
| 2004-11-11 | 659.96 |
| 2004-11-12 | 662.40 |
| 2004-11-15 | 665.20 |
| 2004-11-16 | 666.60 |
| 2004-11-17 | 671.00 |
| 2004-11-18 | 664.11 |
| 2004-11-19 | 631.00 |
| 2004-11-22 | 623.57 |
| 2004-11-23 | 630.63 |
| 2004-11-24 | 627.62 |
| 2004-11-25 | . |
| 2004-11-26 | 628.48 |
| 2004-11-29 | 631.57 |
| 2004-11-30 | 623.86 |
| 2004-12-01 | 637.51 |
| 2004-12-02 | 643.84 |
| 2004-12-03 | 651.71 |
| 2004-12-06 | 648.79 |
| 2004-12-07 | 658.34 |
| 2004-12-08 | 654.01 |
| 2004-12-09 | 650.71 |
| 2004-12-10 | 652.93 |
| 2004-12-13 | 659.25 |
| 2004-12-14 | 654.41 |
| 2004-12-15 | 655.89 |
| 2004-12-16 | 665.94 |
| 2004-12-17 | 640.62 |
| 2004-12-20 | 651.46 |
| 2004-12-21 | 644.73 |
| 2004-12-22 | 644.13 |
| 2004-12-23 | 646.10 |
| 2004-12-24 | . |
| 2004-12-27 | 652.70 |
| 2004-12-28 | 651.10 |
| 2004-12-29 | 652.40 |
| 2004-12-30 | 655.45 |
| 2004-12-31 | 654.80 |
| 2005-01-03 | 649.09 |
| 2005-01-04 | 650.81 |
| 2005-01-05 | 648.43 |
| 2005-01-06 | 647.76 |
| 2005-01-07 | 651.83 |
| 2005-01-10 | 649.10 |
| 2005-01-11 | 645.45 |
| 2005-01-12 | 640.64 |
| 2005-01-13 | 637.70 |
| 2005-01-14 | 632.82 |
| 2005-01-17 | . |
| 2005-01-18 | 631.40 |
| 2005-01-19 | 629.61 |
| 2005-01-20 | 626.00 |
| 2005-01-21 | 623.75 |
| 2005-01-24 | 626.12 |
| 2005-01-25 | 625.23 |
| 2005-01-26 | 633.71 |
| 2005-01-27 | 640.05 |
#2005-01-28| 638.04
#2005-01-31| 637.66
#2005-02-01| 640.86
#2005-02-02| 648.73
#2005-02-03| 644.77
#2005-02-04| 654.14
#2005-02-07| 652.29
#2005-02-08| 651.24
#2005-02-09| 664.87
#2005-02-10| 667.34
#2005-02-11| 666.58
#2005-02-14| 679.21
#2005-02-15| 681.21
#2005-02-16| 675.60
#2005-02-17| 676.11
#2005-02-18| 678.03
#2005-02-21| .
#2005-02-22| 704.53
#2005-02-23| 697.28
#2005-02-24| 691.21
#2005-02-25| 694.02
#2005-02-28| 687.37
#2005-03-01| 699.59
#2005-03-02| 698.40
#2005-03-03| 717.58
#2005-03-04| 714.24
#2005-03-07| 705.00
#2005-03-08| 707.12
#2005-03-09| 699.06
#2005-03-10| 702.03
#2005-03-11| 707.30
#2005-03-14| 701.78
#2005-03-15| 711.08
#2005-03-16| 706.25
#2005-03-17| 698.17
#2005-03-18| 684.12
#2005-03-21| 681.75
#2005-03-22| 682.00
#2005-03-23| 671.78
#2005-03-24| 669.56
#2005-03-25| .
#2005-03-28| 668.04
#2005-03-29| 665.18
#2005-03-30| 665.34
#2005-03-31| 665.81
#2005-04-01| 666.95
#2005-04-04| 655.10
#2005-04-05| 672.96
#2005-04-06| 676.74
#2005-04-07| 674.33
#2005-04-08| 676.82
#2005-04-11| 685.04
#2005-04-12| 679.16
#2005-04-13| 684.56
#2005-04-14| 693.31
#2005-04-15| 705.34
#2005-04-18| 701.23
#2005-04-19| 710.22
#2005-04-20| 703.04
#2005-04-21| 695.48
#2005-04-22| 694.82
#2005-04-25| 693.21
#2005-04-26| 697.85
#2005-04-27| 700.35
#2005-04-28| 730.42
#2005-04-29| 726.71
#2005-05-02| 720.30
#2005-05-03| 735.91
#2005-05-04| 744.74
#2005-05-05| 738.27
#2005-05-06| 737.15
#2005-05-09| 732.88
#2005-05-10| 727.72
#2005-05-11| 723.39
#2005-05-12| 723.40
#2005-05-13| 719.39
#2005-05-16| 714.55
#2005-05-17| 722.12
#2005-05-18| 728.10
#2005-05-19| 722.86
#2005-05-20| 715.68
#2005-05-23| 715.39
#2005-05-24| 718.85
#2005-05-25| 719.61
#2005-05-26| 718.17
#2005-05-27| 721.90
#2005-05-30| .
#2005-05-31| 719.26
#2005-06-01| 723.66
#2005-06-02| 719.45
#2005-06-03| 716.67
#2005-06-06| 718.12
#2005-06-07| 725.84
#2005-06-08| 723.69
#2005-06-09| 721.18
#2005-06-10| 711.57
#2005-06-13| 707.76
#2005-06-14| 705.42
#2005-06-15| 700.35
#2005-06-16| 702.16
#2005-06-17| 706.67
#2005-06-20| 709.42
#2005-06-21| 718.03
#2005-06-22| 717.44
#2005-06-23| 711.22
#2005-06-24| 706.36
#2005-06-27| 699.63
#2005-06-28| 701.72
#2005-06-29| 702.76
#2005-06-30| 703.36
#2005-07-01| 695.73
#2005-07-04| .
#2005-07-05| 692.78
#2005-07-06| 700.61
#2005-07-07| 690.58
#2005-07-08| 695.26
#2005-07-11| 703.43
#2005-07-12| 699.90
#2005-07-13| 700.98
#2005-07-14| 700.08
#2005-07-15| 696.17
#2005-07-18| 692.03
#2005-07-19| 680.29
#2005-07-20| 676.46
#2005-07-21| 680.94
#2005-07-22| 679.04
#2005-07-25| 683.29
#2005-07-26| 675.57
#2005-07-27| 680.24
#2005-07-28| 699.11
#2005-07-29| 709.45
#2005-08-01| 711.60
#2005-08-02| 714.19
#2005-08-03| 721.40
#2005-08-04| 721.18
#2005-08-05| 719.15
#2005-08-08| 725.83
#2005-08-09| 721.75
#2005-08-10| 725.96
#2005-08-11| 725.26
#2005-08-12| 726.95
#2005-08-15| 724.47
#2005-08-16| 728.53
#2005-08-17| 727.74
#2005-08-18| 728.72
#2005-08-19| 729.88
#2005-08-22| 730.19
#2005-08-23| 722.80
#2005-08-24| 718.49
#2005-08-25| 720.23
#2005-08-26| 715.91
#2005-08-29| 713.59
#2005-08-30| 719.37
#2005-08-31| 727.45
#2005-09-01| 744.16
#2005-09-02| 753.61
#2005-09-05| .
#2005-09-06| 759.35
#2005-09-07| 766.00
#2005-09-08| 761.23
#2005-09-09| 764.91
#2005-09-12| 760.95
#2005-09-13| 751.96
#2005-09-14| 757.13
#2005-09-15| 748.84
#2005-09-16| 743.71
#2005-09-19| 750.94
#2005-09-20| 749.83
#2005-09-21| 742.79
#2005-09-22| 740.58
#2005-09-23| 750.43
#2005-09-26| 759.80
#2005-09-27| 754.38
#2005-09-28| 751.81
#2005-09-29| 747.58
#2005-09-30| 755.23
#2005-10-03| 756.44
#2005-10-04| 762.87
#2005-10-05| 765.10
#2005-10-06| 770.57
#2005-10-07| 768.86
#2005-10-10| 759.60
#2005-10-11| 748.21
#2005-10-12| 753.38
#2005-10-13| 746.46
#2005-10-14| 760.81
#2005-10-17| 749.93
#2005-10-18| 748.25
#2005-10-19| 752.55
#2005-10-20| 745.22
#2005-10-21| 742.95
#2005-10-24| 746.64
#2005-10-25| 741.81
#2005-10-26| 735.97
#2005-10-27| 745.66
#2005-10-28| 754.65
#2005-10-31| 754.59
#2005-11-01| 751.09
#2005-11-02| 758.50
#2005-11-03| 769.63
#2005-11-04| 766.92
#2005-11-07| 775.38
#2005-11-08| 768.72
#2005-11-09| 768.14
#2005-11-10| 771.40
#2005-11-11| 776.51
#2005-11-14| 769.72
#2005-11-15| 763.01
#2005-11-16| 751.84
#2005-11-17| 756.81
#2005-11-18| 752.38
#2005-11-21| 734.66
#2005-11-22| 736.73
#2005-11-23| 750.08
#2005-11-24| .
#2005-11-25| 741.86
#2005-11-28| 741.27
#2005-11-29| 745.03
#2005-11-30| 742.86
#2005-12-01| 751.76
#2005-12-02| 763.39
#2005-12-05| 762.70
#2005-12-06| 757.81
#2005-12-07| 752.59
#2005-12-08| 762.11
#2005-12-09| 765.41
#2005-12-12| 767.93
#2005-12-13| 776.26
#2005-12-14| 779.46
#2005-12-15| 765.08
#2005-12-16| 779.56
#2005-12-19| 790.15
#2005-12-20| 782.60
#2005-12-21| 769.72
#2005-12-22| 769.04
#2005-12-23| 766.42
#2005-12-26| .
#2005-12-27| 766.20
#2005-12-28| 771.15
#2005-12-29| 772.97
#2005-12-30| 765.44
#2006-01-02| .
#2006-01-03| 774.65
#2006-01-04| 796.47
#2006-01-05| 798.53
#2006-01-06| 800.22
#2006-01-09| 799.41
#2006-01-10| 790.13
#2006-01-11| 791.81
#2006-01-12| 787.49
#2006-01-13| 786.49
#2006-01-16| .
#2006-01-17| 779.64
#2006-01-18| 766.41
#2006-01-19| 763.42
#2006-01-20| 761.87
#2006-01-23| 769.77
#2006-01-24| 766.53
#2006-01-25| 776.81
#2006-01-26| 779.05
#2006-01-27| 787.50
#2006-01-30| 776.69
#2006-01-31| 778.74
#2006-02-01| 782.47
#2006-02-02| 770.00
#2006-02-03| 768.12
#2006-02-06| 762.52
#2006-02-07| 760.24
#2006-02-08| 764.46
#2006-02-09| 780.98
#2006-02-10| 770.89
#2006-02-13| 776.54
#2006-02-14| 766.34
#2006-02-15| 769.46
#2006-02-16| 767.17
#2006-02-17| 768.23
#2006-02-20| .
#2006-02-21| 769.84
#2006-02-22| 777.39
#2006-02-23| 778.71
#2006-02-24| 771.30
#2006-02-27| 774.51
#2006-02-28| 768.61
#2006-03-01| 778.33
#2006-03-02| 775.02
#2006-03-03| 780.32
#2006-03-06| 786.20
#2006-03-07| 782.88
#2006-03-08| 798.31
#2006-03-09| 817.19
#2006-03-10| 822.18
#2006-03-13| 827.09
#2006-03-14| 835.42
#2006-03-15| 827.72
#2006-03-16| 832.02
#2006-03-17| 827.83
#2006-03-20| 826.77
#2006-03-21| 819.25
#2006-03-22| 822.94
#2006-03-23| 813.95
#2006-03-24| 824.18
#2006-03-27| 817.59
#2006-03-28| 811.81
#2006-03-29| 802.19
#2006-03-30| 811.03
#2006-03-31| 802.52
#2006-04-03| 810.55
#2006-04-04| 810.62
#2006-04-05| 809.33
#2006-04-06| 805.06
#2006-04-07| 800.60
#2006-04-10| 804.93
#2006-04-11| 802.27
#2006-04-12| 805.13
#2006-04-13| 811.54
#2006-04-14| .
#2006-04-17| 821.34
#2006-04-18| 816.03
#2006-04-19| 824.51
#2006-04-20| 825.51
#2006-04-21| 832.22
#2006-04-24| 823.92
#2006-04-25| 828.62
#2006-04-26| 827.59
#2006-04-27| 853.96
#2006-04-28| 866.33
#2006-05-01| 873.12
#2006-05-02| 873.64
#2006-05-03| 868.76
#2006-05-04| 866.58
#2006-05-05| 870.26
#2006-05-08| 868.76
#2006-05-09| 881.41
#2006-05-10| 878.14
#2006-05-11| 874.49
#2006-05-12| 872.79
#2006-05-15| 867.34
#2006-05-16| 882.04
#2006-05-17| 865.14
#2006-05-18| 863.45
#2006-05-19| 852.70
#2006-05-22| 840.93
#2006-05-23| 852.20
#2006-05-24| 832.83
#2006-05-25| 843.64
#2006-05-26| 849.94
#2006-05-29| .
#2006-05-30| 841.26
#2006-05-31| 845.71
#2006-06-01| 853.38
#2006-06-02| 859.92
#2006-06-05| 861.07
#2006-06-06| 847.37
#2006-06-07| 857.60
#2006-06-08| 830.90
#2006-06-09| 842.33
#2006-06-12| 839.67
#2006-06-13| 836.73
#2006-06-14| 846.01
#2006-06-15| 847.71
#2006-06-16| 844.02
#2006-06-19| 845.29
#2006-06-20| 858.14
#2006-06-21| 860.08
#2006-06-22| 852.22
#2006-06-23| 847.99
#2006-06-26| 842.39
#2006-06-27| 838.93
#2006-06-28| 840.03
#2006-06-29| 860.47
#2006-06-30| 884.04
#2006-07-03| 885.51
#2006-07-04| .
#2006-07-05| 869.39
#2006-07-06| 885.63
#2006-07-07| 893.11
#2006-07-10| 889.86
#2006-07-11| 882.50
#2006-07-12| 876.03
#2006-07-13| 864.22
#2006-07-14| 849.06
#2006-07-17| 842.99
#2006-07-18| 851.39
#2006-07-19| 863.75
#2006-07-20| 871.26
#2006-07-21| 875.51
#2006-07-24| 890.84
#2006-07-25| 893.71
#2006-07-26| 888.86
#2006-07-27| 880.91
#2006-07-28| 888.53
#2006-07-31| 886.83
#2006-08-01| 875.83
#2006-08-02| 873.75
#2006-08-03| 870.54
#2006-08-04| 889.36
#2006-08-07| 878.98
#2006-08-08| 878.89
#2006-08-09| 890.21
#2006-08-10| 885.43
#2006-08-11| 888.61
#2006-08-14| 895.38
#2006-08-15| 902.05
#2006-08-16| 903.98
#2006-08-17| 894.84
#2006-08-18| 889.28
#2006-08-21| 897.87
#2006-08-22| 892.83
#2006-08-23| 889.68
#2006-08-24| 898.82
#2006-08-25| 894.32
#2006-08-28| 899.50
#2006-08-29| 910.40
#2006-08-30| 927.85
#2006-08-31| 926.42
#2006-09-01| 930.77
#2006-09-04| .
#2006-09-05| 922.14
#2006-09-06| 908.69
#2006-09-07| 897.70
#2006-09-08| 891.39
#2006-09-11| 893.28
#2006-09-12| 912.72
#2006-09-13| 905.87
#2006-09-14| 905.17
#2006-09-15| 896.67
#2006-09-18| 899.77
#2006-09-19| 887.76
#2006-09-20| 891.56
#2006-09-21| 894.75
#2006-09-22| 892.45
#2006-09-25| 892.30
#2006-09-26| 894.93
#2006-09-27| 892.69
#2006-09-28| 887.29
#2006-09-29| 882.65
#2006-10-02| 896.20
#2006-10-03| 905.13
#2006-10-04| 903.37
#2006-10-05| 893.65
#2006-10-06| 888.00
#2006-10-09| 894.65
#2006-10-10| 888.27
#2006-10-11| 891.59
#2006-10-12| 895.65
#2006-10-13| 894.22
#2006-10-16| 898.97
#2006-10-17| 903.87
#2006-10-18| 911.98
#2006-10-19| 930.67
#2006-10-20| 930.40
#2006-10-23| 927.50
#2006-10-24| 925.14
#2006-10-25| 939.48
#2006-10-26| 898.86
#2006-10-27| 877.24
#2006-10-30| 876.59
#2006-10-31| 874.69
#2006-11-01| 881.40
#2006-11-02| 892.62
#2006-11-03| 885.50
#2006-11-06| 891.18
#2006-11-07| 901.76
#2006-11-08| 884.48
#2006-11-09| 868.65
#2006-11-10| 857.68
#2006-11-13| 862.17
#2006-11-14| 857.17
#2006-11-15| 855.40
#2006-11-16| 861.50
#2006-11-17| 859.68
#2006-11-20| 859.84
#2006-11-21| 853.08
#2006-11-22| 855.31
#2006-11-23| .
#2006-11-24| 857.22
#2006-11-27| 850.49
#2006-11-28| 855.70
#2006-11-29| 880.35
#2006-11-30| 874.12
#2006-12-01| 878.23
#2006-12-04| 875.17
#2006-12-05| 867.22
#2006-12-06| 863.20
#2006-12-07| 865.19
#2006-12-08| 867.15
#2006-12-11| 860.53
#2006-12-12| 872.27
#2006-12-13| 869.71
#2006-12-14| 867.04
#2006-12-15| 855.24
#2006-12-18| 858.00
#2006-12-19| 848.64
#2006-12-20| 848.64
#2006-12-21| 848.90
#2006-12-22| 851.05
#2006-12-25| .
#2006-12-26| 849.66
#2006-12-27| 853.06
#2006-12-28| 853.05
#2006-12-29| 853.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 872.97
#2007-01-04| 884.43
#2007-01-05| 870.69
#2007-01-08| 856.74
#2007-01-09| 859.75
#2007-01-10| 854.76
#2007-01-11| 864.75
#2007-01-12| 878.62
#2007-01-15| .
#2007-01-16| 890.34
#2007-01-17| 897.38
#2007-01-18| 903.42
#2007-01-19| 906.96
#2007-01-22| 899.00
#2007-01-23| 898.85
#2007-01-24| 901.38
#2007-01-25| 892.29
#2007-01-26| 880.29
#2007-01-29| 881.14
#2007-01-30| 884.23
#2007-01-31| 874.75
#2007-02-01| 895.65
#2007-02-02| 910.82
#2007-02-05| 900.36
#2007-02-06| 911.47
#2007-02-07| 911.10
#2007-02-08| 914.69
#2007-02-09| 918.95
#2007-02-12| 922.50
#2007-02-13| 933.16
#2007-02-14| 949.89
#2007-02-15| 941.04
#2007-02-16| 940.68
#2007-02-19| .
#2007-02-20| 945.83
#2007-02-21| 929.71
#2007-02-22| 922.88
#2007-02-23| 932.47
#2007-02-26| 935.87
#2007-02-27| 922.47
#2007-02-28| 915.59
#2007-03-01| 907.07
#2007-03-02| 896.88
#2007-03-05| 881.41
#2007-03-06| 894.02
#2007-03-07| 901.08
#2007-03-08| 915.67
#2007-03-09| 914.91
#2007-03-12| 916.71
#2007-03-13| 906.46
#2007-03-14| 889.60
#2007-03-15| 902.76
#2007-03-16| 899.88
#2007-03-19| 904.34
#2007-03-20| 911.85
#2007-03-21| 910.05
#2007-03-22| 914.33
#2007-03-23| 899.36
#2007-03-26| 898.09
#2007-03-27| 893.84
#2007-03-28| 888.69
#2007-03-29| 892.84
#2007-03-30| 894.20
#2007-04-02| 896.86
#2007-04-03| 903.88
#2007-04-04| 907.06
#2007-04-05| 911.22
#2007-04-06| .
#2007-04-09| 906.66
#2007-04-10| 907.08
#2007-04-11| 906.83
#2007-04-12| 917.94
#2007-04-13| 939.73
#2007-04-16| 953.13
#2007-04-17| 956.62
#2007-04-18| 952.82
#2007-04-19| 963.48
#2007-04-20| 970.59
#2007-04-23| 949.69
#2007-04-24| 948.07
#2007-04-25| 946.67
#2007-04-26| 941.59
#2007-04-27| 934.52
#2007-04-30| 936.65
#2007-05-01| 931.50
#2007-05-02| 929.68
#2007-05-03| 926.53
#2007-05-04| 935.65
#2007-05-07| 937.45
#2007-05-08| 931.03
#2007-05-09| 931.07
#2007-05-10| 920.42
#2007-05-11| 921.27
#2007-05-14| 917.24
#2007-05-15| 925.36
#2007-05-16| 925.91
#2007-05-17| 931.83
#2007-05-18| 936.99
#2007-05-21| 903.03
#2007-05-22| 896.80
#2007-05-23| 892.69
#2007-05-24| 885.69
#2007-05-25| 885.26
#2007-05-28| .
#2007-05-29| 874.42
#2007-05-30| 879.21
#2007-05-31| 873.62
#2007-06-01| 866.66
#2007-06-04| 871.11
#2007-06-05| 864.51
#2007-06-06| 856.65
#2007-06-07| 860.16
#2007-06-08| 850.04
#2007-06-11| 866.45
#2007-06-12| 865.42
#2007-06-13| 860.49
#2007-06-14| 863.27
#2007-06-15| 875.40
#2007-06-18| 873.44
#2007-06-19| 871.28
#2007-06-20| 876.49
#2007-06-21| 867.42
#2007-06-22| 865.20
#2007-06-25| 868.14
#2007-06-26| 869.10
#2007-06-27| 882.01
#2007-06-28| 881.20
#2007-06-29| 886.67
#2007-07-02| 882.00
#2007-07-03| 888.98
#2007-07-04| .
#2007-07-05| 881.59
#2007-07-06| 884.77
#2007-07-09| 877.44
#2007-07-10| 875.77
#2007-07-11| 881.91
#2007-07-12| 895.06
#2007-07-13| 899.92
#2007-07-16| 910.70
#2007-07-17| 908.24
#2007-07-18| 890.96
#2007-07-19| 901.18
#2007-07-20| 898.78
#2007-07-23| 897.58
#2007-07-24| 883.00
#2007-07-25| 889.40
#2007-07-26| 866.37
#2007-07-27| 847.10
#2007-07-30| 838.56
#2007-07-31| 861.91
#2007-08-01| 862.54
#2007-08-02| 876.43
#2007-08-03| 869.28
#2007-08-06| 871.82
#2007-08-07| 879.05
#2007-08-08| 888.58
#2007-08-09| 875.53
#2007-08-10| 850.23
#2007-08-13| 854.19
#2007-08-14| 838.24
#2007-08-15| 824.91
#2007-08-16| 803.45
#2007-08-17| 828.81
#2007-08-20| 831.11
#2007-08-21| 836.82
#2007-08-22| 845.95
#2007-08-23| 855.24
#2007-08-24| 860.80
#2007-08-27| 862.86
#2007-08-28| 850.17
#2007-08-29| 850.06
#2007-08-30| 857.17
#2007-08-31| 868.06
#2007-09-03| .
#2007-09-04| 876.05
#2007-09-05| 872.54
#2007-09-06| 877.83
#2007-09-07| 871.18
#2007-09-10| 863.26
#2007-09-11| 880.23
#2007-09-12| 884.55
#2007-09-13| 882.17
#2007-09-14| 863.64
#2007-09-17| 856.12
#2007-09-18| 853.92
#2007-09-19| 870.97
#2007-09-20| 875.16
#2007-09-21| 882.29
#2007-09-24| 879.41
#2007-09-25| 874.35
#2007-09-26| 870.57
#2007-09-27| 871.73
#2007-09-28| 875.67
#2007-10-01| 886.90
#2007-10-02| 891.79
#2007-10-03| 896.05
#2007-10-04| 905.90
#2007-10-05| 906.29
#2007-10-08| 898.15
#2007-10-09| 895.66
#2007-10-10| 897.47
#2007-10-11| 889.44
#2007-10-12| 881.73
#2007-10-15| 879.53
#2007-10-16| 871.84
#2007-10-17| 875.23
#2007-10-18| 874.71
#2007-10-19| 860.94
#2007-10-22| 847.50
#2007-10-23| 867.97
#2007-10-24| 858.18
#2007-10-25| 855.85
#2007-10-26| 851.52
#2007-10-29| 859.79
#2007-10-30| 857.58
#2007-10-31| 871.37
#2007-11-01| 862.14
#2007-11-02| 852.66
#2007-11-05| 849.94
#2007-11-06| 850.91
#2007-11-07| 845.83
#2007-11-08| 836.60
#2007-11-09| 826.64
#2007-11-12| 815.17
#2007-11-13| 832.68
#2007-11-14| 830.86
#2007-11-15| 818.85
#2007-11-16| 810.22
#2007-11-19| 799.06
#2007-11-20| 802.48
#2007-11-21| 786.54
#2007-11-22| .
#2007-11-23| 839.88
#2007-11-26| 836.94
#2007-11-27| 833.78
#2007-11-28| 848.41
#2007-11-29| 857.24
#2007-11-30| 867.86
#2007-12-03| 871.84
#2007-12-04| 862.49
#2007-12-05| 861.14
#2007-12-06| 858.43
#2007-12-07| 866.29
#2007-12-10| 872.76
#2007-12-11| 868.16
#2007-12-12| 872.86
#2007-12-13| 863.72
#2007-12-14| 860.25
#2007-12-17| 840.70
#2007-12-18| 831.75
#2007-12-19| 828.17
#2007-12-20| 822.73
#2007-12-21| 823.22
#2007-12-24| 824.43
#2007-12-25| .
#2007-12-26| 827.16
#2007-12-27| 828.17
#2007-12-28| 823.50
#2007-12-31| 820.76
#2008-01-01| .
#2008-01-02| 810.44
#2008-01-03| 814.88
#2008-01-04| 805.73
#2008-01-07| 830.68
#2008-01-08| 855.48
#2008-01-09| 864.11
#2008-01-10| 861.75
#2008-01-11| 856.17
#2008-01-14| 852.18
#2008-01-15| 833.45
#2008-01-16| 834.57
#2008-01-17| 832.80
#2008-01-18| 824.55
#2008-01-21| .
#2008-01-22| 788.55
#2008-01-23| 767.76
#2008-01-24| 788.04
#2008-01-25| 776.17
#2008-01-28| 772.79
#2008-01-29| 781.04
#2008-01-30| 765.09
#2008-01-31| 766.98
#2008-02-01| 760.73
#2008-02-04| 761.69
#2008-02-05| 746.44
#2008-02-06| 750.88
#2008-02-07| 705.25
#2008-02-08| 701.35
#2008-02-11| 704.17
#2008-02-12| 727.92
#2008-02-13| 732.54
#2008-02-14| 729.33
#2008-02-15| 731.22
#2008-02-18| .
#2008-02-19| 748.46
#2008-02-20| 733.11
#2008-02-21| 749.77
#2008-02-22| 740.07
#2008-02-25| 749.68
#2008-02-26| 758.23
#2008-02-27| 762.14
#2008-02-28| 749.65
#2008-02-29| 733.78
#2008-03-03| 729.90
#2008-03-04| 722.88
#2008-03-05| 716.13
#2008-03-06| 711.66
#2008-03-07| 714.84
#2008-03-10| 702.12
#2008-03-11| 697.62
#2008-03-12| 716.02
#2008-03-13| 703.00
#2008-03-14| 692.41
#2008-03-17| 682.61
#2008-03-18| 713.09
#2008-03-19| 703.25
#2008-03-20| 714.31
#2008-03-21| .
#2008-03-24| 715.39
#2008-03-25| 729.51
#2008-03-26| 708.94
#2008-03-27| 722.14
#2008-03-28| 715.45
#2008-03-31| 715.55
#2008-04-01| 744.07
#2008-04-02| 759.84
#2008-04-03| 757.40
#2008-04-04| 769.81
#2008-04-07| 767.44
#2008-04-08| 737.59
#2008-04-09| 734.75
#2008-04-10| 744.16
#2008-04-11| 725.25
#2008-04-14| 721.14
#2008-04-15| 729.44
#2008-04-16| 737.65
#2008-04-17| 729.87
#2008-04-18| 745.10
#2008-04-21| 744.83
#2008-04-22| 748.44
#2008-04-23| 757.42
#2008-04-24| 753.31
#2008-04-25| 763.04
#2008-04-28| 763.19
#2008-04-29| 747.54
#2008-04-30| 762.06
#2008-05-01| 755.02
#2008-05-02| 766.04
#2008-05-05| 763.77
#2008-05-06| 751.42
#2008-05-07| 744.33
#2008-05-08| 748.02
#2008-05-09| 739.83
#2008-05-12| 741.59
#2008-05-13| 737.95
#2008-05-14| 736.64
#2008-05-15| 743.48
#2008-05-16| 759.48
#2008-05-19| 771.02
#2008-05-20| 774.00
#2008-05-21| 766.15
#2008-05-22| 766.98
#2008-05-23| 758.36
#2008-05-26| .
#2008-05-27| 749.42
#2008-05-28| 757.55
#2008-05-29| 754.74
#2008-05-30| 755.96
#2008-06-02| 748.47
#2008-06-03| 754.00
#2008-06-04| 741.22
#2008-06-05| 742.90
#2008-06-06| 732.52
#2008-06-09| 729.35
#2008-06-10| 717.81
#2008-06-11| 713.45
#2008-06-12| 719.62
#2008-06-13| 718.93
#2008-06-16| 729.03
#2008-06-17| 723.75
#2008-06-18| 736.68
#2008-06-19| 744.59
#2008-06-20| 737.86
#2008-06-23| 749.44
#2008-06-24| 750.04
#2008-06-25| 757.99
#2008-06-26| 759.33
#2008-06-27| 748.44
#2008-06-30| 750.31
#2008-07-01| 743.25
#2008-07-02| 769.42
#2008-07-03| 787.49
#2008-07-04| .
#2008-07-07| 786.09
#2008-07-08| 803.99
#2008-07-09| 829.30
#2008-07-10| 810.16
#2008-07-11| 791.04
#2008-07-14| 785.19
#2008-07-15| 792.41
#2008-07-16| 779.70
#2008-07-17| 785.22
#2008-07-18| 797.46
#2008-07-21| 808.28
#2008-07-22| 812.35
#2008-07-23| 810.77
#2008-07-24| 798.04
#2008-07-25| 799.31
#2008-07-28| 776.56
#2008-07-29| 790.36
#2008-07-30| 795.59
#2008-07-31| 807.73
#2008-08-01| 801.85
#2008-08-04| 816.54
#2008-08-05| 837.79
#2008-08-06| 842.56
#2008-08-07| 837.24
#2008-08-08| 835.02
#2008-08-11| 840.87
#2008-08-12| 830.79
#2008-08-13| 823.96
#2008-08-14| 827.33
#2008-08-15| 821.67
#2008-08-18| 821.22
#2008-08-19| 810.84
#2008-08-20| 806.21
#2008-08-21| 803.53
#2008-08-22| 814.82
#2008-08-25| 812.43
#2008-08-26| 814.91
#2008-08-27| 812.96
#2008-08-28| 821.90
#2008-08-29| 824.46
#2008-09-01| .
#2008-09-02| 825.98
#2008-09-03| 802.26
#2008-09-04| 786.09
#2008-09-05| 777.70
#2008-09-08| 771.19
#2008-09-09| 774.76
#2008-09-10| 779.69
#2008-09-11| 761.37
#2008-09-12| 768.26
#2008-09-15| 763.33
#2008-09-16| 741.04
#2008-09-17| 750.37
#2008-09-18| 747.91
#2008-09-19| 770.78
#2008-09-22| 774.60
#2008-09-23| 778.96
#2008-09-24| 767.31
#2008-09-25| 784.03
#2008-09-26| 780.59
#2008-09-29| 744.02
#2008-09-30| 743.29
#2008-10-01| 744.86
#2008-10-02| 743.58
#2008-10-03| 753.46
#2008-10-06| 706.50
#2008-10-07| 730.18
#2008-10-08| 679.75
#2008-10-09| 645.78
#2008-10-10| 589.09
#2008-10-13| 650.83
#2008-10-14| 676.11
#2008-10-15| 648.23
#2008-10-16| 628.91
#2008-10-17| 675.52
#2008-10-20| 675.40
#2008-10-21| 656.67
#2008-10-22| 637.94
#2008-10-23| 643.40
#2008-10-24| 609.04
#2008-10-27| 615.22
#2008-10-28| 612.34
#2008-10-29| 655.61
#2008-10-30| 659.51
#2008-10-31| 681.62
#2008-11-03| 691.80
#2008-11-04| 706.30
#2008-11-05| 680.31
#2008-11-06| 655.33
#2008-11-07| 671.52
#2008-11-10| 675.57
#2008-11-11| 663.15
#2008-11-12| 653.25
#2008-11-13| 643.48
#2008-11-14| 656.49
#2008-11-17| 644.57
#2008-11-18| 661.42
#2008-11-19| 624.84
#2008-11-20| 594.74
#2008-11-21| 552.28
#2008-11-24| 608.10
#2008-11-25| 598.55
#2008-11-26| 589.53
#2008-11-27| .
#2008-11-28| 608.00
#2008-12-01| 579.51
#2008-12-02| 593.69
#2008-12-03| 614.15
#2008-12-04| 605.94
#2008-12-05| 607.25
#2008-12-08| 641.17
#2008-12-09| 636.78
#2008-12-10| 626.05
#2008-12-11| 629.38
#2008-12-12| 627.03
#2008-12-15| 634.94
#2008-12-16| 642.26
#2008-12-17| 647.66
#2008-12-18| 661.65
#2008-12-19| 650.48
#2008-12-22| 634.63
#2008-12-23| 633.80
#2008-12-24| 625.98
#2008-12-25| .
#2008-12-26| 625.45
#2008-12-29| 632.11
#2008-12-30| 635.39
#2008-12-31| 645.11
#2009-01-01| .
#2009-01-02| 645.65
#2009-01-05| 635.36
#2009-01-06| 658.28
#2009-01-07| 679.04
#2009-01-08| 678.97
#2009-01-09| 682.28
#2009-01-12| 670.47
#2009-01-13| 654.41
#2009-01-14| 636.66
#2009-01-15| 633.86
#2009-01-16| 642.16
#2009-01-19| .
#2009-01-20| 632.12
#2009-01-21| 601.39
#2009-01-22| 604.80
#2009-01-23| 603.98
#2009-01-26| 633.17
#2009-01-27| 634.69
#2009-01-28| 642.23
#2009-01-29| 616.21
#2009-01-30| 621.66
#2009-02-02| 614.74
#2009-02-03| 633.90
#2009-02-04| 647.40
#2009-02-05| 654.55
#2009-02-06| 649.60
#2009-02-09| 649.57
#2009-02-10| 646.31
#2009-02-11| 634.34
#2009-02-12| 628.03
#2009-02-13| 627.88
#2009-02-16| .
#2009-02-17| 604.19
#2009-02-18| 604.83
#2009-02-19| 600.94
#2009-02-20| 587.31
#2009-02-23| 586.19
#2009-02-24| 579.67
#2009-02-25| 567.59
#2009-02-26| 563.98
#2009-02-27| 545.27
#2009-03-02| 523.19
#2009-03-03| 516.84
#2009-03-04| 521.31
#2009-03-05| 517.12
#2009-03-06| 515.91
#2009-03-09| 502.90
#2009-03-10| 513.60
#2009-03-11| 507.28
#2009-03-12| 520.56
#2009-03-13| 527.58
#2009-03-16| 551.89
#2009-03-17| 540.23
#2009-03-18| 534.03
#2009-03-19| 536.64
#2009-03-20| 536.02
#2009-03-23| 538.78
#2009-03-24| 543.09
#2009-03-25| 545.16
#2009-03-26| 548.45
#2009-03-27| 535.86
#2009-03-30| 536.33
#2009-03-31| 566.13
#2009-04-01| 561.40
#2009-04-02| 580.27
#2009-04-03| 567.65
#2009-04-06| 561.27
#2009-04-07| 555.50
#2009-04-08| 550.26
#2009-04-09| 548.14
#2009-04-10| .
#2009-04-13| 553.28
#2009-04-14| 555.05
#2009-04-15| 563.45
#2009-04-16| 571.85
#2009-04-17| 566.84
#2009-04-20| 552.66
#2009-04-21| 559.01
#2009-04-22| 545.91
#2009-04-23| 536.96
#2009-04-24| 555.61
#2009-04-27| 578.29
#2009-04-28| 568.65
#2009-04-29| 576.48
#2009-04-30| 576.59
#2009-05-01| 566.64
#2009-05-04| 570.91
#2009-05-05| 574.52
#2009-05-06| 578.99
#2009-05-07| 576.84
#2009-05-08| 579.89
#2009-05-11| 591.22
#2009-05-12| 612.19
#2009-05-13| 611.90
#2009-05-14| 610.12
#2009-05-15| 608.32
#2009-05-18| 614.62
#2009-05-19| 625.06
#2009-05-20| 634.82
#2009-05-21| 638.35
#2009-05-22| 638.31
#2009-05-25| .
#2009-05-26| 646.24
#2009-05-27| 644.18
#2009-05-28| 635.25
#2009-05-29| 640.45
#2009-06-01| 652.91
#2009-06-02| 649.04
#2009-06-03| 639.08
#2009-06-04| 637.40
#2009-06-05| 630.66
#2009-06-08| 630.33
#2009-06-09| 638.73
#2009-06-10| 638.88
#2009-06-11| 656.48
#2009-06-12| 683.42
#2009-06-15| 672.47
#2009-06-16| 678.30
#2009-06-17| 681.00
#2009-06-18| 682.55
#2009-06-19| 690.99
#2009-06-22| 675.97
#2009-06-23| 681.31
#2009-06-24| 687.56
#2009-06-25| 671.72
#2009-06-26| 678.81
#2009-06-29| 677.11
#2009-06-30| 671.46
#2009-07-01| 685.03
#2009-07-02| 663.11
#2009-07-03| .
#2009-07-06| 663.80
#2009-07-07| 663.29
#2009-07-08| 664.19
#2009-07-09| 672.83
#2009-07-10| 663.95
#2009-07-13| 671.19
#2009-07-14| 679.38
#2009-07-15| 688.90
#2009-07-16| 696.22
#2009-07-17| 687.55
#2009-07-20| 703.70
#2009-07-21| 714.34
#2009-07-22| 716.14
#2009-07-23| 724.75
#2009-07-24| 721.07
#2009-07-27| 721.23
#2009-07-28| 723.89
#2009-07-29| 724.11
#2009-07-30| 731.92
#2009-07-31| 724.01
#2009-08-03| 736.71
#2009-08-04| 736.58
#2009-08-05| 738.81
#2009-08-06| 729.16
#2009-08-07| 740.84
#2009-08-10| 739.09
#2009-08-11| 735.48
#2009-08-12| 744.91
#2009-08-13| 740.20
#2009-08-14| 729.54
#2009-08-17| 723.32
#2009-08-18| 736.66
#2009-08-19| 736.34
#2009-08-20| 740.17
#2009-08-21| 755.75
#2009-08-24| 747.63
#2009-08-25| 745.89
#2009-08-26| 739.67
#2009-08-27| 745.36
#2009-08-28| 745.59
#2009-08-31| 744.99
#2009-09-01| 742.78
#2009-09-02| 741.74
#2009-09-03| 731.61
#2009-09-04| 735.26
#2009-09-07| .
#2009-09-08| 742.46
#2009-09-09| 744.90
#2009-09-10| 745.45
#2009-09-11| 748.76
#2009-09-14| 749.23
#2009-09-15| 736.18
#2009-09-16| 741.44
#2009-09-17| 745.90
#2009-09-18| 743.56
#2009-09-21| 743.64
#2009-09-22| 753.49
#2009-09-23| 756.07
#2009-09-24| 731.39
#2009-09-25| 734.07
#2009-09-28| 746.89
#2009-09-29| 746.97
#2009-09-30| 742.34
#2009-10-01| 735.99
#2009-10-02| 728.27
#2009-10-05| 733.61
#2009-10-06| 738.14
#2009-10-07| 732.09
#2009-10-08| 742.28
#2009-10-09| 738.33
#2009-10-12| 741.72
#2009-10-13| 735.77
#2009-10-14| 745.78
#2009-10-15| 762.39
#2009-10-16| 759.33
#2009-10-19| 775.47
#2009-10-20| 771.30
#2009-10-21| 775.34
#2009-10-22| 769.36
#2009-10-23| 755.14
#2009-10-26| 753.60
#2009-10-27| 767.51
#2009-10-28| 763.43
#2009-10-29| 769.16
#2009-10-30| 765.28
#2009-11-02| 757.70
#2009-11-03| 748.22
#2009-11-04| 761.16
#2009-11-05| 761.82
#2009-11-06| 761.72
#2009-11-09| 779.42
#2009-11-10| 778.03
#2009-11-11| 777.60
#2009-11-12| 780.37
#2009-11-13| 785.94
#2009-11-16| 790.92
#2009-11-17| 783.29
#2009-11-18| 783.59
#2009-11-19| 773.77
#2009-11-20| 772.61
#2009-11-23| 790.25
#2009-11-24| 784.92
#2009-11-25| 801.81
#2009-11-26| .
#2009-11-27| 786.16
#2009-11-30| 772.59
#2009-12-01| 795.72
#2009-12-02| 798.91
#2009-12-03| 796.12
#2009-12-04| 810.73
#2009-12-07| 800.82
#2009-12-08| 789.15
#2009-12-09| 779.47
#2009-12-10| 788.09
#2009-12-11| 791.88
#2009-12-14| 800.64
#2009-12-15| 799.13
#2009-12-16| 809.08
#2009-12-17| 784.93
#2009-12-18| 783.04
#2009-12-21| 786.92
#2009-12-22| 793.65
#2009-12-23| 793.72
#2009-12-24| 796.58
#2009-12-25| .
#2009-12-28| 800.23
#2009-12-29| 802.42
#2009-12-30| 797.97
#2009-12-31| 804.49
#2010-01-01| .
#2010-01-04| 813.66
#2010-01-05| 794.93
#2010-01-06| 786.45
#2010-01-07| 786.08
#2010-01-08| 782.83
#2010-01-11| 800.87
#2010-01-12| 800.05
#2010-01-13| 801.09
#2010-01-14| 812.37
#2010-01-15| 795.04
#2010-01-18| .
#2010-01-19| 819.16
#2010-01-20| 813.43
#2010-01-21| 809.66
#2010-01-22| 800.44
#2010-01-25| 794.59
#2010-01-26| 803.46
#2010-01-27| 795.26
#2010-01-28| 773.23
#2010-01-29| 765.30
#2010-02-01| 761.18
#2010-02-02| 769.09
#2010-02-03| 764.49
#2010-02-04| 756.37
#2010-02-05| 736.53
#2010-02-08| 745.46
#2010-02-09| 747.10
#2010-02-10| 745.36
#2010-02-11| 754.06
#2010-02-12| 756.83
#2010-02-15| .
#2010-02-16| 764.58
#2010-02-17| 768.47
#2010-02-18| 765.43
#2010-02-19| 756.86
#2010-02-22| 748.77
#2010-02-23| 748.74
#2010-02-24| 748.06
#2010-02-25| 737.20
#2010-02-26| 746.64
#2010-03-01| 743.70
#2010-03-02| 751.98
#2010-03-03| 757.74
#2010-03-04| 760.62
#2010-03-05| 761.62
#2010-03-08| 755.54
#2010-03-09| 757.34
#2010-03-10| 756.65
#2010-03-11| 755.84
#2010-03-12| 759.20
#2010-03-15| 754.44
#2010-03-16| 758.79
#2010-03-17| 756.27
#2010-03-18| 771.00
#2010-03-19| 766.74
#2010-03-22| 775.36
#2010-03-23| 771.97
#2010-03-24| 769.44
#2010-03-25| 771.02
#2010-03-26| 763.35
#2010-03-29| 763.36
#2010-03-30| 762.23
#2010-03-31| 765.68
#2010-04-01| 768.81
#2010-04-02| .
#2010-04-05| 769.37
#2010-04-06| 763.82
#2010-04-07| 771.93
#2010-04-08| 772.48
#2010-04-09| 775.88
#2010-04-12| 778.34
#2010-04-13| 779.11
#2010-04-14| 781.25
#2010-04-15| 786.24
#2010-04-16| 784.74
#2010-04-19| 779.25
#2010-04-20| 785.60
#2010-04-21| 778.95
#2010-04-22| 766.47
#2010-04-23| 763.46
#2010-04-26| 773.76
#2010-04-27| 750.94
#2010-04-28| 745.14
#2010-04-29| 754.30
#2010-04-30| 751.78
#2010-05-03| 747.88
#2010-05-04| 745.12
#2010-05-05| 736.59
#2010-05-06| 722.64
#2010-05-07| 692.38
#2010-05-10| 728.64
#2010-05-11| 720.75
#2010-05-12| 725.91
#2010-05-13| 725.38
#2010-05-14| 702.98
#2010-05-17| 703.59
#2010-05-18| 702.37
#2010-05-19| 697.95
#2010-05-20| 685.87
#2010-05-21| 680.58
#2010-05-24| 683.22
#2010-05-25| 665.63
#2010-05-26| 672.80
#2010-05-27| 685.04
#2010-05-28| 695.28
#2010-05-31| .
#2010-06-01| 707.61
#2010-06-02| 712.98
#2010-06-03| 723.39
#2010-06-04| 710.86
#2010-06-07| 701.25
#2010-06-08| 692.14
#2010-06-09| 708.05
#2010-06-10| 715.93
#2010-06-11| 726.33
#2010-06-14| 739.56
#2010-06-15| 744.92
#2010-06-16| 754.20
#2010-06-17| 748.47
#2010-06-18| 741.71
#2010-06-21| 739.51
#2010-06-22| 737.32
#2010-06-23| 728.91
#2010-06-24| 733.24
#2010-06-25| 723.60
#2010-06-28| 728.74
#2010-06-29| 716.60
#2010-06-30| 737.38
#2010-07-01| 724.85
#2010-07-02| 726.96
#2010-07-05| .
#2010-07-06| 739.03
#2010-07-07| 734.03
#2010-07-08| 747.34
#2010-07-09| 750.02
#2010-07-12| 753.87
#2010-07-13| 769.42
#2010-07-14| 776.35
#2010-07-15| 786.48
#2010-07-16| 776.79
#2010-07-19| 770.41
#2010-07-20| 765.09
#2010-07-21| 765.13
#2010-07-22| 778.27
#2010-07-23| 771.53
#2010-07-26| 767.97
#2010-07-27| 771.89
#2010-07-28| 774.40
#2010-07-29| 778.03
#2010-07-30| 771.28
#2010-08-02| 790.24
#2010-08-03| 800.43
#2010-08-04| 792.17
#2010-08-05| 794.90
#2010-08-06| 800.49
#2010-08-09| 812.38
#2010-08-10| 814.72
#2010-08-11| 799.60
#2010-08-12| 807.74
#2010-08-13| 816.63
#2010-08-16| 820.31
#2010-08-17| 816.44
#2010-08-18| 813.08
#2010-08-19| 802.34
#2010-08-20| 800.48
#2010-08-23| 812.31
#2010-08-24| 793.29
#2010-08-25| 791.85
#2010-08-26| 799.69
#2010-08-27| 802.60
#2010-08-30| 802.68
#2010-08-31| 794.83
#2010-09-01| 819.17
#2010-09-02| 816.78
#2010-09-03| 824.58
#2010-09-06| .
#2010-09-07| 816.33
#2010-09-08| 827.11
#2010-09-09| 831.41
#2010-09-10| 832.61
#2010-09-13| 837.39
#2010-09-14| 842.34
#2010-09-15| 847.77
#2010-09-16| 844.16
#2010-09-17| 839.66
#2010-09-20| 845.15
#2010-09-21| 840.50
#2010-09-22| 842.83
#2010-09-23| 837.53
#2010-09-24| 847.52
#2010-09-27| 846.02
#2010-09-28| 843.79
#2010-09-29| 833.02
#2010-09-30| 831.11
#2010-10-01| 831.97
#2010-10-04| 830.71
#2010-10-05| 845.36
#2010-10-06| 844.67
#2010-10-07| 859.21
#2010-10-08| 860.76
#2010-10-11| 859.85
#2010-10-12| 858.38
#2010-10-13| 868.24
#2010-10-14| 872.18
#2010-10-15| 865.80
#2010-10-18| 869.17
#2010-10-19| 851.34
#2010-10-20| 862.13
#2010-10-21| 847.84
#2010-10-22| 844.59
#2010-10-25| 850.02
#2010-10-26| 846.00
#2010-10-27| 838.13
#2010-10-28| 832.08
#2010-10-29| 830.01
#2010-11-01| 833.03
#2010-11-02| 833.23
#2010-11-03| 831.20
#2010-11-04| 844.24
#2010-11-05| 856.97
#2010-11-08| 848.84
#2010-11-09| 842.26
#2010-11-10| 836.60
#2010-11-11| 837.00
#2010-11-12| 835.61
#2010-11-15| 828.84
#2010-11-16| 817.77
#2010-11-17| 829.95
#2010-11-18| 842.77
#2010-11-19| 837.44
#2010-11-22| 834.81
#2010-11-23| 818.69
#2010-11-24| 820.28
#2010-11-25| .
#2010-11-26| 825.22
#2010-11-29| 802.97
#2010-11-30| 797.64
#2010-12-01| 807.70
#2010-12-02| 814.85
#2010-12-03| 818.24
#2010-12-06| 816.52
#2010-12-07| 825.58
#2010-12-08| 829.12
#2010-12-09| 822.78
#2010-12-10| 827.55
#2010-12-13| 835.76
#2010-12-14| 839.01
#2010-12-15| 839.43
#2010-12-16| 839.75
#2010-12-17| 813.09
#2010-12-20| 812.89
#2010-12-21| 810.49
#2010-12-22| 808.67
#2010-12-23| 811.89
#2010-12-24| .
#2010-12-27| 817.85
#2010-12-28| 817.43
#2010-12-29| 815.46
#2010-12-30| 811.19
#2010-12-31| 813.81
#2011-01-03| 804.01
#2011-01-04| 827.84
#2011-01-05| 816.42
#2011-01-06| 817.28
#2011-01-07| 815.45
#2011-01-10| 815.98
#2011-01-11| 814.49
#2011-01-12| 825.53
#2011-01-13| 830.82
#2011-01-14| 831.10
#2011-01-17| .
#2011-01-18| 826.72
#2011-01-19| 827.09
#2011-01-20| 799.41
#2011-01-21| 811.82
#2011-01-24| 826.97
#2011-01-25| 813.30
#2011-01-26| 825.41
#2011-01-27| 823.71
#2011-01-28| 807.09
#2011-01-31| 808.69
#2011-02-01| 822.84
#2011-02-02| 820.44
#2011-02-03| 834.70
#2011-02-04| 827.82
#2011-02-07| 841.36
#2011-02-08| 850.77
#2011-02-09| 849.31
#2011-02-10| 846.65
#2011-02-11| 844.96
#2011-02-14| 843.49
#2011-02-15| 852.34
#2011-02-16| 852.00
#2011-02-17| 858.96
#2011-02-18| 868.10
#2011-02-21| .
#2011-02-22| 852.19
#2011-02-23| 851.94
#2011-02-24| 841.75
#2011-02-25| 844.49
#2011-02-28| 857.92
#2011-03-01| 855.30
#2011-03-02| 847.52
#2011-03-03| 850.57
#2011-03-04| 854.32
#2011-03-07| 852.28
#2011-03-08| 849.94
#2011-03-09| 855.58
#2011-03-10| 849.54
#2011-03-11| 847.46
#2011-03-14| 848.51
#2011-03-15| 824.84
#2011-03-16| 808.90
#2011-03-17| 826.83
#2011-03-18| 824.09
#2011-03-21| 836.46
#2011-03-22| 839.98
#2011-03-23| 832.29
#2011-03-24| 833.01
#2011-03-25| 837.09
#2011-03-28| 834.70
#2011-03-29| 833.36
#2011-03-30| 846.27
#2011-03-31| 838.46
#2011-04-01| 846.11
#2011-04-04| 858.32
#2011-04-05| 866.22
#2011-04-06| 869.06
#2011-04-07| 869.17
#2011-04-08| 876.49
#2011-04-11| 882.76
#2011-04-12| 878.11
#2011-04-13| 888.53
#2011-04-14| 888.10
#2011-04-15| 896.17
#2011-04-18| 878.90
#2011-04-19| 887.02
#2011-04-20| 908.17
#2011-04-21| 910.00
#2011-04-22| .
#2011-04-25| 904.15
#2011-04-26| 911.84
#2011-04-27| 928.32
#2011-04-28| 931.12
#2011-04-29| 932.82
#2011-05-02| 934.28
#2011-05-03| 933.96
#2011-05-04| 940.54
#2011-05-05| 935.11
#2011-05-06| 940.77
#2011-05-09| 930.11
#2011-05-10| 936.81
#2011-05-11| 947.53
#2011-05-12| 950.55
#2011-05-13| 954.64
#2011-05-16| 954.65
#2011-05-17| 935.77
#2011-05-18| 939.99
#2011-05-19| 946.92
#2011-05-20| 945.92
#2011-05-23| 927.80
#2011-05-24| 933.46
#2011-05-25| 939.63
#2011-05-26| 942.23
#2011-05-27| 952.47
#2011-05-30| .
#2011-05-31| 956.90
#2011-06-01| 950.02
#2011-06-02| 929.23
#2011-06-03| 935.75
#2011-06-06| 939.26
#2011-06-07| 948.82
#2011-06-08| 936.90
#2011-06-09| 938.09
#2011-06-10| 914.79
#2011-06-13| 919.25
#2011-06-14| 930.28
#2011-06-15| 918.14
#2011-06-16| 900.15
#2011-06-17| 904.99
#2011-06-20| 903.54
#2011-06-21| 904.18
#2011-06-22| 903.85
#2011-06-23| 889.47
#2011-06-24| 901.48
#2011-06-27| 898.19
#2011-06-28| 905.30
#2011-06-29| 920.21
#2011-06-30| 929.88
#2011-07-01| 932.28
#2011-07-04| .
#2011-07-05| 944.94
#2011-07-06| 941.84
#2011-07-07| 946.20
#2011-07-08| 951.28
#2011-07-11| 933.15
#2011-07-12| 934.32
#2011-07-13| 943.67
#2011-07-14| 934.22
#2011-07-15| 938.77
#2011-07-18| 924.13
#2011-07-19| 928.73
#2011-07-20| 931.48
#2011-07-21| 949.50
#2011-07-22| 947.23
#2011-07-25| 953.94
#2011-07-26| 962.99
#2011-07-27| 952.32
#2011-07-28| 962.53
#2011-07-29| 953.78
#2011-08-01| 937.05
#2011-08-02| 931.63
#2011-08-03| 918.18
#2011-08-04| 895.07
#2011-08-05| 876.69
#2011-08-08| 845.93
#2011-08-09| 851.39
#2011-08-10| 825.55
#2011-08-11| 863.36
#2011-08-12| 889.40
#2011-08-15| 903.62
#2011-08-16| 906.62
#2011-08-17| 916.51
#2011-08-18| 883.55
#2011-08-19| 884.21
#2011-08-22| 901.88
#2011-08-23| 914.99
#2011-08-24| 923.38
#2011-08-25| 899.13
#2011-08-26| 893.23
#2011-08-29| 903.26
#2011-08-30| 902.78
#2011-08-31| 922.13
#2011-09-01| 921.65
#2011-09-02| 901.55
#2011-09-05| .
#2011-09-06| 879.65
#2011-09-07| 898.63
#2011-09-08| 906.32
#2011-09-09| 881.07
#2011-09-12| 861.43
#2011-09-13| 864.49
#2011-09-14| 862.97
#2011-09-15| 876.52
#2011-09-16| 882.97
#2011-09-19| 870.49
#2011-09-20| 892.67
#2011-09-21| 884.20
#2011-09-22| 852.04
#2011-09-23| 855.54
#2011-09-26| 870.26
#2011-09-27| 898.03
#2011-09-28| 891.42
#2011-09-29| 889.50
#2011-09-30| 882.03
#2011-10-03| 871.26
#2011-10-04| 852.32
#2011-10-05| 875.77
#2011-10-06| 890.30
#2011-10-07| 906.72
#2011-10-10| 921.45
#2011-10-11| 917.26
#2011-10-12| 922.38
#2011-10-13| 918.82
#2011-10-14| 926.86
#2011-10-17| 919.51
#2011-10-18| 908.11
#2011-10-19| 922.55
#2011-10-20| 918.32
#2011-10-21| 942.86
#2011-10-24| 940.60
#2011-10-25| 932.72
#2011-10-26| 938.16
#2011-10-27| 945.53
#2011-10-28| 950.06
#2011-10-31| 947.49
#2011-11-01| 923.88
#2011-11-02| 923.84
#2011-11-03| 934.65
#2011-11-04| 937.99
#2011-11-07| 933.63
#2011-11-08| 936.11
#2011-11-09| 918.89
#2011-11-10| 917.25
#2011-11-11| 942.76
#2011-11-14| 931.79
#2011-11-15| 933.70
#2011-11-16| 931.18
#2011-11-17| 921.62
#2011-11-18| 913.75
#2011-11-21| 892.70
#2011-11-22| 885.52
#2011-11-23| 878.62
#2011-11-24| .
#2011-11-25| 872.69
#2011-11-28| 889.97
#2011-11-29| 899.11
#2011-11-30| 933.38
#2011-12-01| 928.96
#2011-12-02| 933.12
#2011-12-05| 927.99
#2011-12-06| 935.79
#2011-12-07| 937.84
#2011-12-08| 940.32
#2011-12-09| 936.20
#2011-12-12| 933.18
#2011-12-13| 941.68
#2011-12-14| 923.11
#2011-12-15| 935.44
#2011-12-16| 930.85
#2011-12-19| 938.48
#2011-12-20| 943.94
#2011-12-21| 936.10
#2011-12-22| 945.23
#2011-12-23| 952.20
#2011-12-26| .
#2011-12-27| 953.82
#2011-12-28| 944.66
#2011-12-29| 947.52
#2011-12-30| 957.50
#2012-01-02| .
#2012-01-03| 974.24
#2012-01-04| 968.35
#2012-01-05| 955.63
#2012-01-06| 959.85
#2012-01-09| 937.60
#2012-01-10| 936.54
#2012-01-11| 940.40
#2012-01-12| 941.52
#2012-01-13| 930.62
#2012-01-16| .
#2012-01-17| 948.52
#2012-01-18| 957.26
#2012-01-19| 946.40
#2012-01-20| 946.15
#2012-01-23| 954.62
#2012-01-24| 946.08
#2012-01-25| 944.17
#2012-01-26| 959.79
#2012-01-27| 948.18
#2012-01-30| 952.80
#2012-01-31| 952.12
#2012-02-01| 965.71
#2012-02-02| 944.55
#2012-02-03| 954.39
#2012-02-06| 955.60
#2012-02-07| 957.01
#2012-02-08| 949.20
#2012-02-09| 955.70
#2012-02-10| 950.99
#2012-02-13| 966.31
#2012-02-14| 962.58
#2012-02-15| 968.16
#2012-02-16| 968.65
#2012-02-17| 967.79
#2012-02-20| .
#2012-02-21| 964.55
#2012-02-22| 955.11
#2012-02-23| 962.39
#2012-02-24| 966.09
#2012-02-27| 962.93
#2012-02-28| 961.00
#2012-02-29| 959.76
#2012-03-01| 968.65
#2012-03-02| 955.59
#2012-03-05| 963.43
#2012-03-06| 947.59
#2012-03-07| 952.20
#2012-03-08| 962.03
#2012-03-09| 962.20
#2012-03-12| 961.53
#2012-03-13| 975.52
#2012-03-14| 965.59
#2012-03-15| 961.05
#2012-03-16| 969.30
#2012-03-19| 976.39
#2012-03-20| 976.05
#2012-03-21| 971.56
#2012-03-22| 968.01
#2012-03-23| 967.46
#2012-03-26| 975.05
#2012-03-27| 973.97
#2012-03-28| 965.01
#2012-03-29| 956.54
#2012-03-30| 955.25
#2012-04-02| 975.67
#2012-04-03| 972.21
#2012-04-04| 955.14
#2012-04-05| 952.26
#2012-04-06| .
#2012-04-09| 953.80
#2012-04-10| 947.25
#2012-04-11| 950.99
#2012-04-12| 960.39
#2012-04-13| 947.29
#2012-04-16| 956.73
#2012-04-17| 970.36
#2012-04-18| 979.22
#2012-04-19| 984.04
#2012-04-20|1000.71
#2012-04-23| 986.19
#2012-04-24| 992.70
#2012-04-25| 973.80
#2012-04-26| 967.64
#2012-04-27| 973.14
#2012-04-30| 975.41
#2012-05-01| 982.75
#2012-05-02| 977.76
#2012-05-03| 987.21
#2012-05-04| 973.11
#2012-05-07| 974.40
#2012-05-08| 967.14
#2012-05-09| 964.74
#2012-05-10| 965.98
#2012-05-11| 974.64
#2012-05-14| 966.37
#2012-05-15| 961.83
#2012-05-16| 951.65
#2012-05-17| 939.07
#2012-05-18| 932.10
#2012-05-21| 933.63
#2012-05-22| 940.36
#2012-05-23| 917.62
#2012-05-24| 927.33
#2012-05-25| 929.94
#2012-05-28| .
#2012-05-29| 936.64
#2012-05-30| 917.63
#2012-05-31| 920.52
#2012-06-01| 902.37
#2012-06-04| 905.26
#2012-06-05| 904.65
#2012-06-06| 921.08
#2012-06-07| 931.40
#2012-06-08| 930.83
#2012-06-11| 934.80
#2012-06-12| 940.77
#2012-06-13| 947.73
#2012-06-14| 948.54
#2012-06-15| 943.61
#2012-06-18| 953.61
#2012-06-19| 970.51
#2012-06-20| 971.63
#2012-06-21| 971.18
#2012-06-22| 967.00
#2012-06-25| 956.01
#2012-06-26| 959.70
#2012-06-27| 961.22
#2012-06-28| 951.43
#2012-06-29| 967.96
#2012-07-02| 981.41
#2012-07-03| 985.07
#2012-07-04| .
#2012-07-05| 978.41
#2012-07-06| 980.25
#2012-07-09| 983.38
#2012-07-10| 966.73
#2012-07-11| 975.72
#2012-07-12| 953.15
#2012-07-13| 969.80
#2012-07-16| 976.81
#2012-07-17| 973.29
#2012-07-18| 989.73
#2012-07-19|1003.47
#2012-07-20| 992.60
#2012-07-23| 974.09
#2012-07-24| 967.90
#2012-07-25| 954.95
#2012-07-26| 973.57
#2012-07-27| 980.71
#2012-07-30| 991.66
#2012-07-31| 985.93
#2012-08-01| 995.92
#2012-08-02| 991.23
#2012-08-03|1008.75
#2012-08-06|1011.59
#2012-08-07|1014.15
#2012-08-08|1020.27
#2012-08-09|1013.14
#2012-08-10|1014.75
#2012-08-13|1012.40
#2012-08-14|1014.58
#2012-08-15|1016.73
#2012-08-16|1020.12
#2012-08-17|1006.86
#2012-08-20|1005.85
#2012-08-21|1009.27
#2012-08-22| 996.73
#2012-08-23|1005.23
#2012-08-24|1008.61
#2012-08-27|1007.52
#2012-08-28|1002.36
#2012-08-29| 998.04
#2012-08-30| 996.81
#2012-08-31| 994.42
#2012-09-03| .
#2012-09-04| 987.13
#2012-09-05| 995.84
#2012-09-06|1007.98
#2012-09-07| 999.60
#2012-09-10| 999.20
#2012-09-11|1005.51
#2012-09-12|1005.25
#2012-09-13|1015.81
#2012-09-14|1013.35
#2012-09-17|1019.55
#2012-09-18|1023.87
#2012-09-19|1026.98
#2012-09-20|1017.12
#2012-09-21|1021.76
#2012-09-24|1023.16
#2012-09-25|1033.58
#2012-09-26|1016.99
#2012-09-27|1018.41
#2012-09-28|1011.92
#2012-10-01|1023.15
#2012-10-02|1019.39
#2012-10-03|1021.79
#2012-10-04|1031.63
#2012-10-05|1033.31
#2012-10-08|1018.32
#2012-10-09|1013.74
#2012-10-10|1003.38
#2012-10-11|1005.03
#2012-10-12|1006.51
#2012-10-15|1007.35
#2012-10-16|1029.47
#2012-10-17|1033.12
#2012-10-18|1029.00
#2012-10-19|1016.86
#2012-10-22|1009.00
#2012-10-23| 985.05
#2012-10-24| 993.34
#2012-10-25|1002.40
#2012-10-26| 998.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 996.92
#2012-11-01|1005.94
#2012-11-02| 992.67
#2012-11-05| 985.74
#2012-11-06| 991.03
#2012-11-07| 984.50
#2012-11-08| 982.95
#2012-11-09| 979.69
#2012-11-12| 974.19
#2012-11-13| 979.26
#2012-11-14| 967.62
#2012-11-15| 965.44
#2012-11-16| 957.00
#2012-11-19| 965.21
#2012-11-20| 971.58
#2012-11-21| 974.99
#2012-11-22| .
#2012-11-23| 990.91
#2012-11-26| 984.68
#2012-11-27| 991.03
#2012-11-28| 988.84
#2012-11-29|1004.45
#2012-11-30|1000.00
#2012-12-03|1010.73
#2012-12-04|1017.41
#2012-12-05|1025.52
#2012-12-06|1021.68
#2012-12-07|1022.17
#2012-12-10|1033.73
#2012-12-11|1038.69
#2012-12-12|1041.99
#2012-12-13|1037.09
#2012-12-14|1032.12
#2012-12-17|1030.77
#2012-12-18|1041.35
#2012-12-19|1043.78
#2012-12-20|1047.71
#2012-12-21|1040.05
#2012-12-24|1039.70
#2012-12-25|1039.70
#2012-12-26|1039.83
#2012-12-27|1034.93
#2012-12-28|1034.35
#2012-12-31|1041.13
#2013-01-01|1041.13
#2013-01-02|1058.35
#2013-01-03|1052.82
#2013-01-04|1048.93
#2013-01-07|1048.71
#2013-01-08|1052.03
#2013-01-09|1057.12
#2013-01-10|1058.68
#2013-01-11|1061.43
#2013-01-14|1059.06
#2013-01-15|1059.26
#2013-01-16|1062.52
#2013-01-17|1066.98
#2013-01-18|1060.68
#2013-01-21|1058.91
#2013-01-22|1065.66
#2013-01-23|1070.76
#2013-01-24|1069.96
#2013-01-25|1075.85
#2013-01-28|1065.61
#2013-01-29|1067.62
#2013-01-30|1072.32
#2013-01-31|1077.51
#2013-02-01|1079.13
#2013-02-04|1078.59
#2013-02-05|1069.47
#2013-02-06|1065.97
#2013-02-07|1065.32
#2013-02-08|1079.45
#2013-02-11|1070.93
#2013-02-12|1071.71
#2013-02-13|1065.29
#2013-02-14|1049.02
#2013-02-15|1052.42
#2013-02-18|1045.45
#2013-02-19|1041.61
#2013-02-20|1036.53
#2013-02-21|1018.63
#2013-02-22|1033.48
#2013-02-25|1026.88
#2013-02-26|1015.81
#2013-02-27|1025.78
#2013-02-28|1030.09
#2013-03-01|1029.31
#2013-03-04|1031.12
#2013-03-05|1042.11
#2013-03-06|1063.80
#2013-03-07|1063.08
#2013-03-08|1068.18
#2013-03-11|1070.75
#2013-03-12|1072.20
#2013-03-13|1065.21
#2013-03-14|1085.01
#2013-03-15|1086.21
#2013-03-18|1081.03
#2013-03-19|1090.77
#2013-03-20|1092.58
#2013-03-21|1104.56
#2013-03-22|1119.50
#2013-03-25|1119.15
#2013-03-26|1110.62
#2013-03-27|1114.26
#2013-03-28|1128.94
#2013-03-29|1128.94
#2013-04-01|1132.50
#2013-04-02|1134.25
#2013-04-03|1128.72
#2013-04-04|1126.96
#2013-04-05|1126.76
#2013-04-08|1129.40
#2013-04-09|1133.83
#2013-04-10|1143.11
#2013-04-11|1155.46
#2013-04-12|1155.59
#2013-04-15|1177.02
#2013-04-16|1157.98
#2013-04-17|1152.09
#2013-04-18|1181.89
#2013-04-19|1178.56
#2013-04-22|1180.01
#2013-04-23|1198.78
#2013-04-24|1198.93
#2013-04-25|1206.30
#2013-04-26|1210.20
#2013-04-29|1217.71
#2013-04-30|1208.12
#2013-05-01|1208.13
#2013-05-02|1195.76
#2013-05-03|1198.54
#2013-05-06|1195.65
#2013-05-07|1189.70
#2013-05-08|1201.52
#2013-05-09|1201.35
#2013-05-10|1206.00
#2013-05-13|1211.33
#2013-05-14|1210.05
#2013-05-15|1220.47
#2013-05-16|1225.57
#2013-05-17|1216.84
#2013-05-20|1225.68
#2013-05-21|1229.87
#2013-05-22|1244.51
#2013-05-23|1225.92
#2013-05-24|1236.80
#2013-05-27|1233.74
#2013-05-28|1253.04
#2013-05-29|1227.96
#2013-05-30|1232.67
#2013-05-31|1219.86
#2013-06-03|1220.74
#2013-06-04|1214.83
#2013-06-05|1204.54
#2013-06-06|1201.79
#2013-06-07|1216.25
#2013-06-10|1217.71
#2013-06-11|1217.72
#2013-06-12|1229.96
#2013-06-13|1227.30
#2013-06-14|1224.49
#2013-06-17|1234.34
#2013-06-18|1222.73
#2013-06-19|1220.83
#2013-06-20|1163.38
#2013-06-21|1150.38
#2013-06-24|1139.83
#2013-06-25|1143.66
#2013-06-26|1159.97
#2013-06-27|1167.36
#2013-06-28|1160.36
#2013-07-01|1173.73
#2013-07-02|1177.60
#2013-07-03|1172.71
#2013-07-04|1195.66
#2013-07-05|1179.02
#2013-07-08|1194.02
#2013-07-09|1196.10
#2013-07-10|1210.32
#2013-07-11|1218.41
#2013-07-12|1224.06
#2013-07-15|1220.65
#2013-07-16|1207.18
#2013-07-17|1218.15
#2013-07-18|1227.09
#2013-07-19|1223.97
#2013-07-22|1223.34
#2013-07-23|1215.82
#2013-07-24|1218.07
#2013-07-25|1220.11
#2013-07-26|1213.05
#2013-07-29|1220.19
#2013-07-30|1217.49
#2013-07-31|1216.82
#2013-08-01|1229.96
#2013-08-02|1239.68
#2013-08-05|1236.34
#2013-08-06|1232.78
#2013-08-07|1234.03
#2013-08-08|1233.40
#2013-08-09|1234.84
#2013-08-12|1234.92
#2013-08-13|1245.21
#2013-08-14|1251.77
#2013-08-15|1234.80
#2013-08-16|1239.73
#2013-08-19|1240.49
#2013-08-20|1250.35
#2013-08-21|1245.55
#2013-08-22|1247.38
#2013-08-23|1253.21
#2013-08-26|1252.00
#2013-08-27|1248.67
#2013-08-28|1238.32
#2013-08-29|1238.13
#2013-08-30|1219.01
#2013-09-02|1240.60
#2013-09-03|1231.30
#2013-09-04|1240.24
#2013-09-05|1232.32
#2013-09-06|1232.82
#2013-09-09|1234.37
#2013-09-10|1221.01
#2013-09-11|1240.68
#2013-09-12|1245.27
#2013-09-13|1247.56
#2013-09-16|1259.63
#2013-09-17|1251.93
#2013-09-18|1247.12
#2013-09-19|1254.54
#2013-09-20|1254.04
#2013-09-23|1253.26
#2013-09-24|1254.72
#2013-09-25|1256.94
#2013-09-26|1255.79
#2013-09-27|1248.41
#2013-09-30|1251.14
#2013-10-01|1253.12
#2013-10-02|1243.65
#2013-10-03|1250.61
#2013-10-04|1235.37
#2013-10-07|1238.42
#2013-10-08|1227.53
#2013-10-09|1210.26
#2013-10-10|1213.08
#2013-10-11|1224.66
#2013-10-14|1238.65
#2013-10-15|1239.55
#2013-10-16|1235.21
#2013-10-17|1250.20
#2013-10-18|1257.59
#2013-10-21|1261.39
#2013-10-22|1273.19
#2013-10-23|1261.25
#2013-10-24|1285.12
#2013-10-25|1291.07
#2013-10-28|1304.75
#2013-10-29|1304.72
#2013-10-30|1309.69
#2013-10-31|1304.97
#2013-11-01|1295.18
#2013-11-04|1303.15
#2013-11-05|1316.66
#2013-11-06|1312.44
#2013-11-07|1300.99
#2013-11-08|1300.11
#2013-11-11|1302.34
#2013-11-12|1293.39
#2013-11-13|1288.65
#2013-11-14|1306.86
#2013-11-15|1307.77
#2013-11-18|1309.65
#2013-11-19|1313.08
#2013-11-20|1319.49
#2013-11-21|1333.39
#2013-11-22|1342.52
#2013-11-25|1339.76
#2013-11-26|1329.16
#2013-11-27|1337.24
#2013-11-28|1344.26
#2013-11-29|1357.91
#2013-12-02|1353.53
#2013-12-03|1347.63
#2013-12-04|1335.02
#2013-12-05|1337.29
#2013-12-06|1346.36
#2013-12-09|1346.55
#2013-12-10|1337.82
#2013-12-11|1330.66
#2013-12-12|1324.76
#2013-12-13|1328.06
#2013-12-16|1345.23
#2013-12-17|1329.79
#2013-12-18|1337.76
#2013-12-19|1352.87
#2013-12-20|1351.57
#2013-12-23|1359.20
#2013-12-24|1365.43
#2013-12-25|1365.43
#2013-12-26|1369.64
#2013-12-27|1382.10
#2013-12-30|1384.23
#2013-12-31|1387.52
#2014-01-01|1387.52
#2014-01-02|1369.09
#2014-01-03|1376.52
#2014-01-06|1382.40
#2014-01-07|1378.57
#2014-01-08|1375.67
#2014-01-09|1378.74
#2014-01-10|1392.01
#2014-01-13|1381.04
#2014-01-14|1401.41
#2014-01-15|1414.65
#2014-01-16|1423.65
#2014-01-17|1439.06
#2014-01-20|1448.96
#2014-01-21|1455.63
#2014-01-22|1461.08
#2014-01-23|1468.69
#2014-01-24|1431.66
#2014-01-27|1427.91
#2014-01-28|1431.63
#2014-01-29|1413.45
#2014-01-30|1414.59
#2014-01-31|1401.37
#2014-02-03|1396.72
#2014-02-04|1382.09
#2014-02-05|1399.00
#2014-02-06|1407.79
#2014-02-07|1425.18
#2014-02-10|1431.01
#2014-02-11|1462.79
#2014-02-12|1476.83
#2014-02-13|1488.99
#2014-02-14|1507.90
#2014-02-17|1519.12
#2014-02-18|1525.34
#2014-02-19|1537.16
#2014-02-20|1534.30
#2014-02-21|1540.46
#2014-02-24|1547.86
#2014-02-25|1547.99
#2014-02-26|1548.17
#2014-02-27|1551.91
#2014-02-28|1547.54
#2014-03-03|1526.12
#2014-03-04|1552.92
#2014-03-05|1548.14
#2014-03-06|1533.92
#2014-03-07|1518.60
#2014-03-10|1517.34
#2014-03-11|1522.66
#2014-03-12|1505.18
#2014-03-13|1499.79
#2014-03-14|1482.38
#2014-03-17|1497.08
#2014-03-18|1496.08
#2014-03-19|1506.70
#2014-03-20|1478.61
#2014-03-21|1468.86
#2014-03-24|1444.11
#2014-03-25|1459.59
#2014-03-26|1471.22
#2014-03-27|1468.44
#2014-03-28|1476.99
#2014-03-31|1456.14
#2014-04-01|1462.07
#2014-04-02|1460.43
#2014-04-03|1449.25
#2014-04-04|1450.26
#2014-04-07|1431.16
#2014-04-08|1432.39
#2014-04-09|1446.30
#2014-04-10|1452.80
#2014-04-11|1421.94
#2014-04-14|1411.01
#2014-04-15|1410.27
#2014-04-16|1430.09
#2014-04-17|1434.12
#2014-04-18|1432.28
#2014-04-21|1433.65
#2014-04-22|1506.96
#2014-04-23|1515.91
#2014-04-24|1542.68
#2014-04-25|1532.17
#2014-04-28|1603.92
#2014-04-29|1609.10
#2014-04-30|1606.11
#2014-05-01|1630.76
#2014-05-02|1625.15
#2014-05-05|1624.67
#2014-05-06|1615.37
#2014-05-07|1606.39
#2014-05-08|1615.13
#2014-05-09|1584.32
#2014-05-12|1592.08
#2014-05-13|1602.91
#2014-05-14|1600.17
#2014-05-15|1612.16
#2014-05-16|1627.12
#2014-05-19|1557.98
#2014-05-20|1560.46
#2014-05-21|1587.22
#2014-05-22|1569.70
#2014-05-23|1574.29
#2014-05-26|1574.71
#2014-05-27|1568.82
#2014-05-28|1553.91
#2014-05-29|1564.69
#2014-05-30|1562.79
#2014-06-02|1570.45
#2014-06-03|1560.46
#2014-06-04|1566.97
#2014-06-05|1568.17
#2014-06-06|1575.26
#2014-06-09|1582.08
#2014-06-10|1586.96
#2014-06-11|1597.90
#2014-06-12|1605.25
#2014-06-13|1601.11
#2014-06-16|1597.36
#2014-06-17|1599.15
#2014-06-18|1602.68
#2014-06-19|1623.38
#2014-06-20|1661.13
#2014-06-23|1633.34
#2014-06-24|1633.46
#2014-06-25|1633.67
#2014-06-26|1635.71
#2014-06-27|1647.56
#2014-06-30|1648.97
#2014-07-01|1658.35
#2014-07-02|1667.32
#2014-07-03|1675.76
#2014-07-04|1675.48
#2014-07-07|1676.38
#2014-07-08|1644.81
#2014-07-09|1648.13
#2014-07-10|1653.30
#2014-07-11|1664.45
#2014-07-14|1664.03
#2014-07-15|1662.68
#2014-07-16|1657.47
#2014-07-17|1649.84
#2014-07-18|1665.85
#2014-07-21|1668.38
#2014-07-22|1673.11
#2014-07-23|1640.32
#2014-07-24|1630.22
#2014-07-25|1602.62
#2014-07-28|1593.63
#2014-07-29|1585.92
#2014-07-30|1588.76
#2014-07-31|1587.64
#2014-08-01|1575.20
#2014-08-04|1584.28
#2014-08-05|1592.05
#2014-08-06|1550.20
#2014-08-07|1528.34
#2014-08-08|1514.70
#2014-08-11|1527.57
#2014-08-12|1526.90
#2014-08-13|1530.67
#2014-08-14|1536.92
#2014-08-15|1533.55
#2014-08-18|1559.16
#2014-08-19|1558.75
#2014-08-20|1569.16
#2014-08-21|1588.57
#2014-08-22|1582.56
#2014-08-25|1583.70
#2014-08-26|1599.84
#2014-08-27|1604.41
#2014-08-28|1606.32
#2014-08-29|1625.17
#2014-09-01|1619.17
#2014-09-02|1604.39
#2014-09-03|1609.75
#2014-09-04|1603.92
#2014-09-05|1590.63
#2014-09-08|1575.65
#2014-09-09|1580.13
#2014-09-10|1587.27
#2014-09-11|1583.77
#2014-09-12|1591.15
#2014-09-15|1589.65
#2014-09-16|1586.75
#2014-09-17|1592.77
#2014-09-18|1606.01
#2014-09-19|1607.64
#2014-09-22|1603.70
#2014-09-23|1568.97
#2014-09-24|1572.85
#2014-09-25|1570.16
#2014-09-26|1572.39
#2014-09-29|1573.93
#2014-09-30|1568.80
#2014-10-01|1555.79
#2014-10-02|1527.98
#2014-10-03|1547.41
#2014-10-06|1554.49
#2014-10-07|1535.40
#2014-10-08|1525.88
#2014-10-09|1529.21
#2014-10-10|1507.45
#2014-10-13|1510.36
#2014-10-14|1503.11
#2014-10-15|1409.74
#2014-10-16|1393.21
#2014-10-17|1416.82
#2014-10-20|1409.56
#2014-10-21|1425.28
#2014-10-22|1447.65
#2014-10-23|1465.02
#2014-10-24|1476.91
#2014-10-27|1478.43
#2014-10-28|1484.00
#2014-10-29|1492.46
#2014-10-30|1495.65
#2014-10-31|1504.23
#2014-11-03|1499.51
#2014-11-04|1506.49
#2014-11-05|1524.69
#2014-11-06|1513.64
#2014-11-07|1507.14
#2014-11-10|1518.09
#2014-11-11|1532.78
#2014-11-12|1532.91
#2014-11-13|1537.68
#2014-11-14|1523.74
#2014-11-17|1521.12
#2014-11-18|1540.40
#2014-11-19|1549.65
#2014-11-20|1552.23
#2014-11-21|1555.73
#2014-11-24|1555.47
#2014-11-25|1552.47
#2014-11-26|1556.48
#2014-11-27|1568.67
#2014-11-28|1569.29
#2014-12-01|1567.82
#2014-12-02|1563.02
#2014-12-03|1564.77
#2014-12-04|1555.78
#2014-12-05|1555.87
#2014-12-08|1547.37
#2014-12-09|1502.88
#2014-12-10|1510.97
#2014-12-11|1521.07
#2014-12-12|1493.02
#2014-12-15|1449.20
#2014-12-16|1478.05
#2014-12-17|1466.13
#2014-12-18|1505.13
#2014-12-19|1508.08
#2014-12-22|1514.66
#2014-12-23|1483.52
#2014-12-24|1494.14
#2014-12-25|1494.14
#2014-12-26|1495.29
#2014-12-29|1502.18
#2014-12-30|1493.07
#2014-12-31|1498.27
#2015-01-01|1498.27
#2015-01-02|1483.42
#2015-01-05|1464.14
#2015-01-06|1445.30
#2015-01-07|1447.65
#2015-01-08|1485.10
#2015-01-09|1488.85
#2015-01-12|1495.57
#2015-01-13|1500.82
#2015-01-14|1483.98
#2015-01-15|1499.60
#2015-01-16|1501.53
#2015-01-19|1515.32
#2015-01-20|1518.18
#2015-01-21|1522.64
#2015-01-22|1521.29
#2015-01-23|1530.86
#2015-01-26|1531.55
#2015-01-27|1541.07
#2015-01-28|1549.41
#2015-01-29|1540.44
#2015-01-30|1519.58
#2015-02-02|1514.28
#2015-02-03|1514.39
#2015-02-04|1539.25
#2015-02-05|1545.45
#2015-02-06|1542.21
#2015-02-09|1532.23
#2015-02-10|1534.55
#2015-02-11|1533.44
#2015-02-12|1545.70
#2015-02-13|1587.02
#2015-02-16|1569.26
#2015-02-17|1582.91
#2015-02-18|1587.31
#2015-02-19|1593.53
#2015-02-20|1582.08
#2015-02-23|1607.53
#2015-02-24|1614.67
#2015-02-25|1620.58
#2015-02-26|1615.91
#2015-02-27|1613.77
#2015-03-02|1605.01
#2015-03-03|1593.23
#2015-03-04|1594.54
#2015-03-05|1598.60
#2015-03-06|1569.67
#2015-03-09|1563.07
#2015-03-10|1540.91
#2015-03-11|1529.12
#2015-03-12|1566.42
#2015-03-13|1565.37
#2015-03-16|1587.83
#2015-03-17|1585.56
#2015-03-18|1609.55
#2015-03-19|1622.62
#2015-03-20|1654.13
#2015-03-23|1641.83
#2015-03-24|1629.42
#2015-03-25|1615.19
#2015-03-26|1584.61
#2015-03-27|1589.76
#2015-03-30|1593.34
#2015-03-31|1567.57
#2015-04-01|1568.40
#2015-04-02|1570.87
#2015-04-03|1579.73
#2015-04-06|1586.50
#2015-04-07|1602.99
#2015-04-08|1612.63
#2015-04-09|1606.74
#2015-04-10|1623.78
#2015-04-13|1615.47
#2015-04-14|1629.64
#2015-04-15|1624.06
#2015-04-16|1624.18
#2015-04-17|1609.51
#2015-04-20|1616.40
#2015-04-21|1627.16
#2015-04-22|1633.92
#2015-04-23|1624.68
#2015-04-24|1629.87
#2015-04-27|1637.93
#2015-04-28|1612.31
#2015-04-29|1597.01
#2015-04-30|1594.63
#2015-05-01|1573.15
#2015-05-04|1566.88
#2015-05-05|1558.56
#2015-05-06|1566.85
#2015-05-07|1533.92
#2015-05-08|1594.41
#2015-05-11|1604.40
#2015-05-12|1581.21
#2015-05-13|1588.22
#2015-05-14|1604.66
#2015-05-15|1601.52
#2015-05-18|1598.88
#2015-05-19|1590.47
#2015-05-20|1596.68
#2015-05-21|1615.68
#2015-05-22|1611.08
#2015-05-25|1607.08
#2015-05-26|1570.46
#2015-05-27|1591.28
#2015-05-28|1596.49
#2015-05-29|1575.17
#2015-06-01|1569.91
#2015-06-02|1568.54
#2015-06-03|1571.55
#2015-06-04|1554.36
#2015-06-05|1536.90
#2015-06-08|1521.43
#2015-06-09|1508.70
#2015-06-10|1539.34
#2015-06-11|1538.46
#2015-06-12|1528.31
#2015-06-15|1503.70
#2015-06-16|1521.40
#2015-06-17|1522.42
#2015-06-18|1546.85
#2015-06-19|1544.42
#2015-06-22|1558.94
#2015-06-23|1558.44
#2015-06-24|1558.70
#2015-06-25|1544.22
#2015-06-26|1537.27
#2015-06-29|1508.34
#2015-06-30|1486.48
#2015-07-01|1508.79
#2015-07-02|1520.68
#2015-07-03|1512.22
#2015-07-06|1506.86
#2015-07-07|1487.25
#2015-07-08|1492.28
#2015-07-09|1513.21
#2015-07-10|1537.89
#2015-07-13|1560.27
#2015-07-14|1567.14
#2015-07-15|1565.23
#2015-07-16|1566.68
#2015-07-17|1564.35
#2015-07-20|1569.01
#2015-07-21|1557.41
#2015-07-22|1550.06
#2015-07-23|1553.30
#2015-07-24|1531.12
#2015-07-27|1527.96
#2015-07-28|1532.24
#2015-07-29|1568.57
#2015-07-30|1580.41
#2015-07-31|1590.06
#2015-08-03|1597.43
#2015-08-04|1584.17
#2015-08-05|1601.61
#2015-08-06|1601.49
#2015-08-07|1577.20
#2015-08-10|1597.22
#2015-08-11|1587.04
#2015-08-12|1575.52
#2015-08-13|1581.25
#2015-08-14|1572.12
#2015-08-17|1576.62
#2015-08-18|1587.99
#2015-08-19|1556.95
#2015-08-20|1547.03
#2015-08-21|1491.75
#2015-08-24|1448.91
#2015-08-25|1470.44
#2015-08-26|1434.62
#2015-08-27|1481.90
#2015-08-28|1491.66
#2015-08-31|1494.23
#2015-09-01|1448.24
#2015-09-02|1467.29
#2015-09-03|1488.23
#2015-09-04|1456.94
#2015-09-07|1476.18
#2015-09-08|1498.64
#2015-09-09|1496.04
#2015-09-10|1494.39
#2015-09-11|1487.86
#2015-09-14|1476.55
#2015-09-15|1483.03
#2015-09-16|1503.15
#2015-09-17|1493.68
#2015-09-18|1508.37
#2015-09-21|1506.17
#2015-09-22|1433.93
#2015-09-23|1449.55
#2015-09-24|1440.71
#2015-09-25|1465.74
#2015-09-28|1423.77
#2015-09-29|1395.93
#2015-09-30|1421.90
#2015-10-01|1420.87
#2015-10-02|1432.95
#2015-10-05|1460.51
#2015-10-06|1446.64
#2015-10-07|1421.15
#2015-10-08|1430.09
#2015-10-09|1446.22
#2015-10-12|1442.21
#2015-10-13|1437.92
#2015-10-14|1438.97
#2015-10-15|1460.43
#2015-10-16|1474.91
#2015-10-19|1485.65
#2015-10-20|1463.07
#2015-10-21|1441.09
#2015-10-22|1447.13
#2015-10-23|1472.19
#2015-10-26|1474.12
#2015-10-27|1482.19
#2015-10-28|1524.20
#2015-10-29|1511.35
#2015-10-30|1518.76
#2015-11-02|1511.11
#2015-11-03|1491.03
#2015-11-04|1490.40
#2015-11-05|1490.63
#2015-11-06|1470.90
#2015-11-09|1455.09
#2015-11-10|1451.56
#2015-11-11|1472.36
#2015-11-12|1436.57
#2015-11-13|1426.10
#2015-11-16|1447.09
#2015-11-17|1489.58
#2015-11-18|1493.74
#2015-11-19|1506.60
#2015-11-20|1512.27
#2015-11-23|1494.38
#2015-11-24|1481.87
#2015-11-25|1489.55
#2015-11-26|1509.75
#2015-11-27|1500.04
#2015-11-30|1494.54
#2015-12-01|1495.10
#2015-12-02|1509.63
#2015-12-03|1477.10
#2015-12-04|1470.50
#2015-12-07|1474.34
#2015-12-08|1453.10
#2015-12-09|1463.01
#2015-12-10|1455.56
#2015-12-11|1445.47
#2015-12-14|1412.28
#2015-12-15|1438.31
#2015-12-16|1450.51
#2015-12-17|1458.56
#2015-12-18|1451.82
#2015-12-21|1444.69
#2015-12-22|1448.38
#2015-12-23|1490.29
#2015-12-24|1505.11
#2015-12-25|1505.11
#2015-12-28|1501.08
#2015-12-29|1515.09
#2015-12-30|1515.07
#2015-12-31|1500.04
#2016-01-01|1500.04
#2016-01-04|1459.84
#2016-01-05|1478.06
#2016-01-06|1462.15
#2016-01-07|1422.26
#2016-01-08|1422.39
#2016-01-11|1383.10
#2016-01-12|1391.41
#2016-01-13|1421.35
#2016-01-14|1395.67
#2016-01-15|1370.63
#2016-01-18|1367.17
#2016-01-19|1374.04
#2016-01-20|1346.76
#2016-01-21|1352.24
#2016-01-22|1398.32
#2016-01-25|1406.40
#2016-01-26|1410.29
#2016-01-27|1415.87
#2016-01-28|1395.74
#2016-01-29|1404.52
#2016-02-01|1423.56
#2016-02-02|1417.88
#2016-02-03|1420.13
#2016-02-04|1383.50
#2016-02-05|1362.12
#2016-02-08|1302.29
#2016-02-09|1310.11
#2016-02-10|1323.85
#2016-02-11|1307.31
#2016-02-12|1330.60
#2016-02-15|1371.06
#2016-02-16|1361.23
#2016-02-17|1389.09
#2016-02-18|1388.91
#2016-02-19|1372.24
#2016-02-22|1374.85
#2016-02-23|1361.09
#2016-02-24|1332.51
#2016-02-25|1370.72
#2016-02-26|1366.76
#2016-02-29|1355.61
#2016-03-01|1357.71
#2016-03-02|1366.40
#2016-03-03|1348.38
#2016-03-04|1360.19
#2016-03-07|1358.21
#2016-03-08|1373.57
#2016-03-09|1374.84
#2016-03-10|1369.69
#2016-03-11|1386.37
#2016-03-14|1389.39
#2016-03-15|1367.72
#2016-03-16|1354.85
#2016-03-17|1377.95
#2016-03-18|1374.56
#2016-03-21|1372.12
#2016-03-22|1367.28
#2016-03-23|1361.06
#2016-03-24|1353.55
#2016-03-25|1353.55
#2016-03-28|1364.32
#2016-03-29|1369.53
#2016-03-30|1399.10
#2016-03-31|1392.32
#2016-04-01|1386.21
#2016-04-04|1412.69
#2016-04-05|1383.42
#2016-04-06|1425.30
#2016-04-07|1437.94
#2016-04-08|1434.78
#2016-04-11|1439.18
#2016-04-12|1438.41
#2016-04-13|1449.36
#2016-04-14|1453.62
#2016-04-15|1458.16
#2016-04-18|1474.22
#2016-04-19|1480.25
#2016-04-20|1471.16
#2016-04-21|1474.30
#2016-04-22|1465.89
#2016-04-25|1468.07
#2016-04-26|1456.40
#2016-04-27|1463.77
#2016-04-28|1465.61
#2016-04-29|1458.28
#2016-05-02|1460.67
#2016-05-03|1449.90
#2016-05-04|1420.20
#2016-05-05|1413.53
#2016-05-06|1399.54
#2016-05-09|1427.83
#2016-05-10|1437.76
#2016-05-11|1442.65
#2016-05-12|1427.12
#2016-05-13|1428.15
#2016-05-16|1425.24
#2016-05-17|1433.14
#2016-05-18|1442.02
#2016-05-19|1416.64
#2016-05-20|1442.33
#2016-05-23|1442.45
#2016-05-24|1466.21
#2016-05-25|1490.40
#2016-05-26|1487.43
#2016-05-27|1477.66
#2016-05-30|1478.31
#2016-05-31|1467.55
#2016-06-01|1459.43
#2016-06-02|1468.46
#2016-06-03|1483.31
#2016-06-06|1485.45
#2016-06-07|1487.94
#2016-06-08|1477.94
#2016-06-09|1452.72
#2016-06-10|1407.52
#2016-06-13|1394.70
#2016-06-14|1357.67
#2016-06-15|1373.53
#2016-06-16|1355.50
#2016-06-17|1372.26
#2016-06-20|1438.02
#2016-06-21|1434.49
#2016-06-22|1442.93
#2016-06-23|1463.34
#2016-06-24|1382.25
#2016-06-27|1342.99
#2016-06-28|1398.01
#2016-06-29|1465.29
#2016-06-30|1487.35
#2016-07-01|1480.58
#2016-07-04|1480.69
#2016-07-05|1480.00
#2016-07-06|1466.10
#2016-07-07|1482.19
#2016-07-08|1481.96
#2016-07-11|1488.41
#2016-07-12|1492.02
#2016-07-13|1503.25
#2016-07-14|1499.14
#2016-07-15|1500.16
#2016-07-18|1510.91
#2016-07-19|1497.33
#2016-07-20|1516.12
#2016-07-21|1501.81
#2016-07-22|1504.20
#2016-07-25|1508.52
#2016-07-26|1512.67
#2016-07-27|1526.88
#2016-07-28|1551.24
#2016-07-29|1573.10
#2016-08-01|1572.38
#2016-08-02|1581.20
#2016-08-03|1575.82
#2016-08-04|1574.86
#2016-08-05|1578.78
#2016-08-08|1559.82
#2016-08-09|1560.81
#2016-08-10|1563.61
#2016-08-11|1572.58
#2016-08-12|1563.31
#2016-08-15|1572.37
#2016-08-16|1564.46
#2016-08-17|1561.21
#2016-08-18|1575.11
#2016-08-19|1562.61
#2016-08-22|1576.56
#2016-08-23|1573.94
#2016-08-24|1577.57
#2016-08-25|1553.94
#2016-08-26|1547.09
#2016-08-29|1531.98
#2016-08-30|1536.69
#2016-08-31|1520.59
#2016-09-01|1516.75
#2016-09-02|1560.29
#2016-09-05|1550.39
#2016-09-06|1558.21
#2016-09-07|1550.96
#2016-09-08|1540.81
#2016-09-09|1513.43
#2016-09-12|1521.66
#2016-09-13|1512.59
#2016-09-14|1531.51
#2016-09-15|1545.03
#2016-09-16|1547.42
#2016-09-19|1560.72
#2016-09-20|1560.01
#2016-09-21|1544.99
#2016-09-22|1573.85
#2016-09-23|1561.45
#2016-09-26|1541.67
#2016-09-27|1541.88
#2016-09-28|1553.13
#2016-09-29|1536.71
#2016-09-30|1530.28
#2016-10-03|1530.55
#2016-10-04|1534.66
#2016-10-05|1526.46
#2016-10-06|1512.15
#2016-10-07|1511.03
#2016-10-10|1514.82
#2016-10-11|1485.47
#2016-10-12|1457.68
#2016-10-13|1462.00
#2016-10-14|1459.29
#2016-10-17|1441.76
#2016-10-18|1468.44
#2016-10-19|1461.01
#2016-10-20|1456.77
#2016-10-21|1441.67
#2016-10-24|1420.81
#2016-10-25|1400.83
#2016-10-26|1408.24
#2016-10-27|1392.56
#2016-10-28|1378.35
#2016-10-31|1370.01
#2016-11-01|1350.06
#2016-11-02|1358.29
#2016-11-03|1362.24
#2016-11-04|1345.95
#2016-11-07|1352.57
#2016-11-08|1355.44
#2016-11-09|1410.08
#2016-11-10|1395.11
#2016-11-11|1379.91
#2016-11-14|1365.13
#2016-11-15|1351.52
#2016-11-16|1352.16
#2016-11-17|1351.61
#2016-11-18|1335.80
#2016-11-21|1344.31
#2016-11-22|1316.86
#2016-11-23|1310.96
#2016-11-24|1330.51
#2016-11-25|1346.98
#2016-11-28|1335.69
#2016-11-29|1338.46
#2016-11-30|1320.93
#2016-12-01|1309.32
#2016-12-02|1313.16
#2016-12-05|1315.30
#2016-12-06|1313.35
#2016-12-07|1287.15
#2016-12-08|1289.36
#2016-12-09|1321.60
#2016-12-12|1313.61
#2016-12-13|1343.33
#2016-12-14|1340.13
#2016-12-15|1330.09
#2016-12-16|1343.82
#2016-12-19|1335.73
#2016-12-20|1332.47
#2016-12-21|1328.69
#2016-12-22|1329.99
#2016-12-23|1332.06
#2016-12-26|1332.06
#2016-12-27|1332.17
#2016-12-28|1337.00
#2016-12-29|1342.46
#2016-12-30|1361.30
#2017-01-02|1361.30
#2017-01-03|1353.18
#2017-01-04|1370.20
#2017-01-05|1400.70
#2017-01-06|1385.51
#2017-01-09|1377.36
#2017-01-10|1382.37
#2017-01-11|1348.92
#2017-01-12|1349.16
#2017-01-13|1364.38
#2017-01-16|1344.79
#2017-01-17|1359.24
#2017-01-18|1361.75
#2017-01-19|1343.85
#2017-01-20|1324.59
#2017-01-23|1325.29
#2017-01-24|1325.00
#2017-01-25|1340.26
#2017-01-26|1344.89
#2017-01-27|1331.10
#2017-01-30|1330.43
#2017-01-31|1330.99
#2017-02-01|1352.10
#2017-02-02|1343.00
#2017-02-03|1353.78
#2017-02-06|1351.85
#2017-02-07|1366.77
#2017-02-08|1379.94
#2017-02-09|1394.35
#2017-02-10|1399.94
#2017-02-13|1398.64
#2017-02-14|1390.71
#2017-02-15|1403.39
#2017-02-16|1427.33
#2017-02-17|1437.69
#2017-02-20|1436.49
#2017-02-21|1438.76
#2017-02-22|1441.07
#2017-02-23|1460.06
#2017-02-24|1450.91
#2017-02-27|1452.17
#2017-02-28|1453.85
#2017-03-01|1456.63
#2017-03-02|1465.35
#2017-03-03|1470.67
#2017-03-06|1466.15
#2017-03-07|1444.05
#2017-03-08|1442.12
#2017-03-09|1441.08
#2017-03-10|1446.62
#2017-03-13|1463.74
#2017-03-14|1459.55
#2017-03-15|1462.78
#2017-03-16|1483.29
#2017-03-17|1482.46
#2017-03-20|1479.38
#2017-03-21|1476.84
#2017-03-22|1472.02
#2017-03-23|1491.25
#2017-03-24|1481.54
#2017-03-27|1500.15
#2017-03-28|1495.52
#2017-03-29|1484.81
#2017-03-30|1488.17
#2017-03-31|1475.83
#2017-04-03|1469.68
#2017-04-04|1479.02
#2017-04-05|1470.76
#2017-04-06|1452.47
#2017-04-07|1439.48
#2017-04-10|1439.71
#2017-04-11|1449.42
#2017-04-12|1454.44
#2017-04-13|1460.83
#2017-04-14|1460.83
#2017-04-17|1469.70
#2017-04-18|1440.92
#2017-04-19|1444.34
#2017-04-20|1443.72
#2017-04-21|1438.81
#2017-04-24|1460.43
#2017-04-25|1479.02
#2017-04-26|1471.67
#2017-04-27|1479.50
#2017-04-28|1470.35
#2017-05-01|1469.33
#2017-05-02|1489.12
#2017-05-03|1487.16
#2017-05-04|1492.03
#2017-05-05|1495.22
#2017-05-08|1487.75
#2017-05-09|1508.81
#2017-05-10|1518.17
#2017-05-11|1520.06
#2017-05-12|1576.80
#2017-05-15|1573.86
#2017-05-16|1588.26
#2017-05-17|1589.26
#2017-05-18|1578.56
#2017-05-19|1587.48
#2017-05-22|1584.04
#2017-05-23|1569.42
#2017-05-24|1574.81
#2017-05-25|1569.08
#2017-05-26|1556.54
#2017-05-29|1562.81
#2017-05-30|1562.82
#2017-05-31|1580.82
#2017-06-01|1590.19
#2017-06-02|1598.50
#2017-06-05|1596.06
#2017-06-06|1592.72
#2017-06-07|1581.06
#2017-06-08|1575.29
#2017-06-09|1558.04
#2017-06-12|1541.68
#2017-06-13|1541.85
#2017-06-14|1553.06
#2017-06-15|1542.67
#2017-06-16|1554.14
#2017-06-19|1560.84
#2017-06-20|1552.69
#2017-06-21|1559.31
#2017-06-22|1593.25
#2017-06-23|1579.88
#2017-06-26|1582.26
#2017-06-27|1572.27
#2017-06-28|1562.60
#2017-06-29|1543.78
#2017-06-30|1536.23
#2017-07-03|1529.47
#2017-07-04|1521.65
#2017-07-05|1533.72
#2017-07-06|1516.01
#2017-07-07|1517.35
#2017-07-10|1505.34
#2017-07-11|1490.21
#2017-07-12|1523.68
#2017-07-13|1504.24
#2017-07-14|1518.04
#2017-07-17|1518.05
#2017-07-18|1515.34
#2017-07-19|1521.12
#2017-07-20|1519.48
#2017-07-21|1524.63
#2017-07-24|1516.64
#2017-07-25|1519.07
#2017-07-26|1513.91
#2017-07-27|1454.02
#2017-07-28|1458.39
#2017-07-31|1472.38
#2017-08-01|1470.97
#2017-08-02|1466.47
#2017-08-03|1459.48
#2017-08-04|1442.44
#2017-08-07|1438.71
#2017-08-08|1438.18
#2017-08-09|1422.06
#2017-08-10|1412.46
#2017-08-11|1398.63
#2017-08-14|1405.41
#2017-08-15|1405.53
#2017-08-16|1414.49
#2017-08-17|1417.56
#2017-08-18|1395.54
#2017-08-21|1384.70
#2017-08-22|1397.87
#2017-08-23|1405.94
#2017-08-24|1410.29
#2017-08-25|1418.56
#2017-08-28|1424.12
#2017-08-29|1415.58
#2017-08-30|1417.23
#2017-08-31|1435.18
#2017-09-01|1447.20
#2017-09-04|1436.00
#2017-09-05|1444.24
#2017-09-06|1447.42
#2017-09-07|1476.81
#2017-09-08|1485.41
#2017-09-11|1498.17
#2017-09-12|1509.47
#2017-09-13|1492.65
#2017-09-14|1488.45
#2017-09-15|1492.93
#2017-09-18|1481.51
#2017-09-19|1481.71
#2017-09-20|1482.27
#2017-09-21|1484.53
#2017-09-22|1500.85
#2017-09-25|1501.99
#2017-09-26|1483.82
#2017-09-27|1481.08
#2017-09-28|1493.01
#2017-09-29|1500.04
#2017-10-02|1515.27
#2017-10-03|1511.02
#2017-10-04|1516.03
#2017-10-05|1507.99
#2017-10-06|1504.93
#2017-10-09|1509.01
#2017-10-10|1513.94
#2017-10-11|1513.43
#2017-10-12|1516.94
#2017-10-13|1526.05
#2017-10-16|1523.65
#2017-10-17|1505.52
#2017-10-18|1505.32
#2017-10-19|1511.18
#2017-10-20|1500.54
#2017-10-23|1495.26
#2017-10-24|1476.34
#2017-10-25|1457.22
#2017-10-26|1424.82
#2017-10-27|1416.96
#2017-10-30|1435.63
#2017-10-31|1443.32
#2017-11-01|1444.73
#2017-11-02|1431.55
#2017-11-03|1437.62
#2017-11-06|1440.04
#2017-11-07|1420.62
#2017-11-08|1413.31
#2017-11-09|1405.12
#2017-11-10|1394.52
#2017-11-13|1383.26
#2017-11-14|1388.90
#2017-11-15|1391.09
#2017-11-16|1416.66
#2017-11-17|1404.14
#2017-11-20|1404.50
#2017-11-21|1407.41
#2017-11-22|1418.62
#2017-11-23|1421.00
#2017-11-24|1419.35
#2017-11-27|1421.20
#2017-11-28|1420.91
#2017-11-29|1428.99
#2017-11-30|1410.27
#2017-12-01|1407.09
#2017-12-04|1404.11
#2017-12-05|1393.43
#2017-12-06|1382.09
#2017-12-07|1380.31
#2017-12-08|1398.67
#2017-12-11|1416.12
#2017-12-12|1426.15
#2017-12-13|1422.29
#2017-12-14|1417.15
#2017-12-15|1411.29
#2017-12-18|1429.40
#2017-12-19|1433.35
#2017-12-20|1431.43
#2017-12-21|1440.29
#2017-12-22|1435.95
#2017-12-25|1435.95
#2017-12-26|1435.90
#2017-12-27|1446.02
#2017-12-28|1453.26
#2017-12-29|1481.47
#2018-01-01|1481.47
#2018-01-02|1481.14
#2018-01-03|1487.91
#2018-01-04|1489.74
#2018-01-05|1504.71
#2018-01-08|1483.91
#2018-01-09|1479.99
#2018-01-10|1465.02
#2018-01-11|1462.59
#2018-01-12|1483.37
#2018-01-15|1490.90
#2018-01-16|1484.73
#2018-01-17|1481.80
#2018-01-18|1478.62
#2018-01-19|1484.32
#2018-01-22|1503.44
#2018-01-23|1520.35
#2018-01-24|1513.69
#2018-01-25|1522.00
#2018-01-26|1531.77
#2018-01-29|1518.31
#2018-01-30|1508.30
#2018-01-31|1491.71
#2018-02-01|1485.33
#2018-02-02|1484.97
#2018-02-05|1438.47
#2018-02-06|1386.37
#2018-02-07|1414.88
#2018-02-08|1428.67
#2018-02-09|1393.78
#2018-02-12|1415.41
#2018-02-13|1417.41
#2018-02-14|1426.23
#2018-02-15|1446.43
#2018-02-16|1458.52
#2018-02-19|1437.50
#2018-02-20|1445.67
#2018-02-21|1445.06
#2018-02-22|1442.87
#2018-02-23|1439.50
#2018-02-26|1442.97
#2018-02-27|1441.65
#2018-02-28|1430.83
#2018-03-01|1430.26
#2018-03-02|1424.44
#2018-03-05|1449.32
#2018-03-06|1457.64
#2018-03-07|1456.69
#2018-03-08|1472.63
#2018-03-09|1469.17
#2018-03-12|1473.71
#2018-03-13|1467.65
#2018-03-14|1459.27
#2018-03-15|1467.78
#2018-03-16|1479.61
#2018-03-19|1469.53
#2018-03-20|1467.38
#2018-03-21|1470.25
#2018-03-22|1455.32
#2018-03-23|1469.93
#2018-03-26|1462.39
#2018-03-27|1501.45
#2018-03-28|1556.82
#2018-03-29|1548.26
#2018-03-30|1548.26
#2018-04-02|1551.02
#2018-04-03|1540.28
#2018-04-04|1548.84
#2018-04-05|1574.17
#2018-04-06|1585.08
#2018-04-09|1590.39
#2018-04-10|1611.91
#2018-04-11|1604.67
#2018-04-12|1611.09
#2018-04-13|1601.42
#2018-04-16|1592.89
#2018-04-17|1599.83
#2018-04-18|1614.55
#2018-04-19|1624.69
#2018-04-20|1603.67
#2018-04-23|1605.51
#2018-04-24|1618.72
#2018-04-25|1585.33
#2018-04-26|1597.80
#2018-04-27|1609.82
#2018-04-30|1604.33
#2018-05-01|1600.54
#2018-05-02|1598.57
#2018-05-03|1577.37
#2018-05-04|1582.34
#2018-05-07|1588.37
#2018-05-08|1601.81
#2018-05-09|1609.17
#2018-05-10|1607.71
#2018-05-11|1614.79
#2018-05-14|1632.03
#2018-05-15|1618.71
#2018-05-16|1627.94
#2018-05-17|1638.73
#2018-05-18|1622.20
#2018-05-21|1635.50
#2018-05-22|1644.60
#2018-05-23|1628.74
#2018-05-24|1621.79
#2018-05-25|1625.13
#2018-05-28|1623.42
#2018-05-29|1605.49
#2018-05-30|1625.40
#2018-05-31|1628.70
#2018-06-01|1621.04
#2018-06-04|1618.90
#2018-06-05|1614.65
#2018-06-06|1623.77
#2018-06-07|1621.48
#2018-06-08|1621.94
#2018-06-11|1627.26
#2018-06-12|1621.57
#2018-06-13|1628.57
#2018-06-14|1650.77
#2018-06-15|1617.80
#2018-06-18|1606.06
#2018-06-19|1592.76
#2018-06-20|1599.45
#2018-06-21|1600.05
#2018-06-22|1603.67
#2018-06-25|1580.87
#2018-06-26|1580.09
#2018-06-27|1581.55
#2018-06-28|1577.01
#2018-06-29|1604.87
#2018-07-02|1573.50
#2018-07-03|1594.31
#2018-07-04|1597.25
#2018-07-05|1598.15
#2018-07-06|1609.87
#2018-07-09|1617.28
#2018-07-10|1626.17
#2018-07-11|1612.43
#2018-07-12|1639.46
#2018-07-13|1642.48
#2018-07-16|1637.18
#2018-07-17|1641.43
#2018-07-18|1636.60
#2018-07-19|1632.27
#2018-07-20|1637.03
#2018-07-23|1638.01
#2018-07-24|1646.06
#2018-07-25|1633.33
#2018-07-26|1656.57
#2018-07-27|1654.85
#2018-07-30|1658.41
#2018-07-31|1673.16
#2018-08-01|1668.80
#2018-08-02|1643.09
#2018-08-03|1655.24
#2018-08-06|1652.58
#2018-08-07|1676.00
#2018-08-08|1675.39
#2018-08-09|1685.73
#2018-08-10|1663.66
#2018-08-13|1653.97
#2018-08-14|1649.80
#2018-08-15|1642.07
#2018-08-16|1659.12
#2018-08-17|1663.88
#2018-08-20|1674.97
#2018-08-21|1680.61
#2018-08-22|1685.66
#2018-08-23|1664.73
#2018-08-24|1675.56
#2018-08-27|1679.67
#2018-08-28|1687.78
#2018-08-29|1696.90
#2018-08-30|1694.44
#2018-08-31|1669.76
#2018-09-03|1669.71
#2018-09-04|1648.73
#2018-09-05|1639.10
#2018-09-06|1615.02
#2018-09-07|1616.51
#2018-09-10|1621.67
#2018-09-11|1622.69
#2018-09-12|1631.75
#2018-09-13|1628.09
#2018-09-14|1630.50
#2018-09-17|1636.63
#2018-09-18|1635.99
#2018-09-19|1639.70
#2018-09-20|1643.70
#2018-09-21|1655.36
#2018-09-24|1653.50
#2018-09-25|1678.36
#2018-09-26|1686.25
#2018-09-27|1687.82
#2018-09-28|1674.76
#2018-10-01|1680.01
#2018-10-02|1674.89
#2018-10-03|1695.49
#2018-10-04|1674.54
#2018-10-05|1653.85
#2018-10-08|1627.18
#2018-10-09|1621.53
#2018-10-10|1626.81
#2018-10-11|1596.61
#2018-10-12|1575.88
#2018-10-15|1586.76
#2018-10-16|1626.00
#2018-10-17|1625.08
#2018-10-18|1626.94
#2018-10-19|1651.00
#2018-10-22|1638.81
#2018-10-23|1630.22
#2018-10-24|1627.86
#2018-10-25|1593.73
#2018-10-26|1577.02
#2018-10-29|1600.27
#2018-10-30|1603.94
#2018-10-31|1608.46
#2018-11-01|1623.88
#2018-11-02|1599.94
#2018-11-05|1633.17
#2018-11-06|1625.28
#2018-11-07|1661.83
#2018-11-08|1701.23
#2018-11-09|1698.80
#2018-11-12|1684.03
#2018-11-13|1714.21
#2018-11-14|1697.50
#2018-11-15|1684.00
#2018-11-16|1678.32
#2018-11-19|1677.42
#2018-11-20|1684.31
#2018-11-21|1674.84
#2018-11-22|1668.50
#2018-11-23|1680.39
#2018-11-26|1674.88
#2018-11-27|1652.98
#2018-11-28|1668.92
#2018-11-29|1685.23
#2018-11-30|1686.15
#2018-12-03|1632.89
#2018-12-04|1644.95
#2018-12-05|1601.34
#2018-12-06|1571.74
#2018-12-07|1578.46
#2018-12-10|1569.87
#2018-12-11|1588.84
#2018-12-12|1609.02
#2018-12-13|1600.95
#2018-12-14|1594.22
#2018-12-17|1581.97
#2018-12-18|1568.00
#2018-12-19|1592.83
#2018-12-20|1584.32
#2018-12-21|1588.73
#2018-12-24|1593.94
#2018-12-25|1593.94
#2018-12-26|1588.30
#2018-12-27|1544.82
#2018-12-28|1584.04
#2018-12-31|1588.06
#2019-01-01|1588.06
#2019-01-02|1575.13
#2019-01-03|1584.79
#2019-01-04|1618.37
#2019-01-07|1614.72
#2019-01-08|1601.08
#2019-01-09|1616.52
#2019-01-10|1623.86
#2019-01-11|1599.72
#2019-01-14|1569.62
#2019-01-15|1571.85
#2019-01-16|1561.67
#2019-01-17|1567.67
#2019-01-18|1582.67
#2019-01-21|1587.77
#2019-01-22|1584.43
#2019-01-23|1588.78
#2019-01-24|1568.63
#2019-01-25|1560.58
#2019-01-28|1549.03
#2019-01-29|1562.71
#2019-01-30|1580.06
#2019-01-31|1598.86
#2019-02-01|1600.39
#2019-02-04|1597.01
#2019-02-05|1618.68
#2019-02-06|1630.09
#2019-02-07|1631.27
#2019-02-08|1637.36
#2019-02-11|1617.14
#2019-02-12|1622.50
#2019-02-13|1624.73
#2019-02-14|1664.83
#2019-02-15|1689.91
#2019-02-18|1686.90
#2019-02-19|1689.97
#2019-02-20|1701.69
#2019-02-21|1689.94
#2019-02-22|1696.20
#2019-02-25|1712.04
#2019-02-26|1718.71
#2019-02-27|1725.20
#2019-02-28|1722.63
#2019-03-01|1730.14
#2019-03-04|1721.82
#2019-03-05|1730.44
#2019-03-06|1733.66
#2019-03-07|1718.69
#2019-03-08|1706.31
#2019-03-11|1721.67
#2019-03-12|1720.09
#2019-03-13|1734.46
#2019-03-14|1744.31
#2019-03-15|1740.60
#2019-03-18|1746.27
#2019-03-19|1752.60
#2019-03-20|1755.41
#2019-03-21|1776.53
#2019-03-22|1764.44
#2019-03-25|1759.13
#2019-03-26|1774.57
#2019-03-27|1763.09
#2019-03-28|1780.80
#2019-03-29|1738.04
#2019-04-01|1751.67
#2019-04-02|1757.79
#2019-04-03|1757.36
#2019-04-04|1741.54
#2019-04-05|1740.77
#2019-04-08|1746.55
#2019-04-09|1741.36
#2019-04-10|1736.37
#2019-04-11|1718.88
#2019-04-12|1711.46
#2019-04-15|1712.94
#2019-04-16|1709.59
#2019-04-17|1689.20
#2019-04-18|1660.92
#2019-04-19|1660.92
#2019-04-22|1656.83
#2019-04-23|1683.88
#2019-04-24|1677.41
#2019-04-25|1676.66
#2019-04-26|1676.61
#2019-04-29|1685.95
#2019-04-30|1689.46
#2019-05-01|1680.13
#2019-05-02|1675.55
#2019-05-03|1701.61
#2019-05-06|1698.10
#2019-05-07|1678.94
#2019-05-08|1684.01
#2019-05-09|1682.44
#2019-05-10|1663.68
#2019-05-13|1658.10
#2019-05-14|1668.43
#2019-05-15|1673.20
#2019-05-16|1689.79
#2019-05-17|1682.30
#2019-05-20|1672.49
#2019-05-21|1680.13
#2019-05-22|1687.56
#2019-05-23|1695.96
#2019-05-24|1714.34
#2019-05-27|1712.65
#2019-05-28|1684.05
#2019-05-29|1659.53
#2019-05-30|1654.16
#2019-05-31|1644.61
#2019-06-03|1672.56
#2019-06-04|1672.39
#2019-06-05|1677.59
#2019-06-06|1691.91
#2019-06-07|1707.33
#2019-06-10|1713.28
#2019-06-11|1719.88
#2019-06-12|1732.69
#2019-06-13|1726.16
#2019-06-14|1718.74
#2019-06-17|1719.54
#2019-06-18|1740.46
#2019-06-19|1761.37
#2019-06-20|1776.14
#2019-06-21|1747.69
#2019-06-24|1767.29
#2019-06-25|1771.19
#2019-06-26|1745.44
#2019-06-27|1749.27
#2019-06-28|1759.87
#2019-07-01|1761.67
#2019-07-02|1775.56
#2019-07-03|1792.29
#2019-07-04|1789.27
#2019-07-05|1768.50
#2019-07-08|1753.93
#2019-07-09|1757.25
#2019-07-10|1763.96
#2019-07-11|1754.11
#2019-07-12|1744.70
#2019-07-15|1748.43
#2019-07-16|1756.27
#2019-07-17|1759.58
#2019-07-18|1755.50
#2019-07-19|1755.87
#2019-07-22|1756.14
#2019-07-23|1763.61
#2019-07-24|1758.16
#2019-07-25|1822.16
#2019-07-26|1821.37
#2019-07-29|1854.13
#2019-07-30|1837.96
#2019-07-31|1831.81
#2019-08-01|1844.34
#2019-08-02|1829.11
#2019-08-05|1798.88
#2019-08-06|1790.36
#2019-08-07|1798.69
#2019-08-08|1832.23
#2019-08-09|1840.59
#2019-08-12|1837.86
#2019-08-13|1844.01
#2019-08-14|1823.05
#2019-08-15|1817.47
#2019-08-16|1833.13
#2019-08-19|1840.90
#2019-08-20|1838.63
#2019-08-21|1866.29
#2019-08-22|1871.22
#2019-08-23|1879.65
#2019-08-26|1871.69
#2019-08-27|1870.93
#2019-08-28|1869.99
#2019-08-29|1885.79
#2019-08-30|1879.16
#2019-09-02|1899.43
#2019-09-03|1895.95
#2019-09-04|1909.07
#2019-09-05|1884.82
#2019-09-06|1900.60
#2019-09-09|1855.08
#2019-09-10|1817.09
#2019-09-11|1829.85
#2019-09-12|1831.36
#2019-09-13|1836.14
#2019-09-16|1814.93
#2019-09-17|1846.27
#2019-09-18|1853.96
#2019-09-19|1880.76
#2019-09-20|1895.25
#2019-09-23|1888.91
#2019-09-24|1914.22
#2019-09-25|1897.29
#2019-09-26|1911.44
#2019-09-27|1916.50
#2019-09-30|1910.04
#2019-10-01|1871.71
#2019-10-02|1821.63
#2019-10-03|1841.50
#2019-10-04|1847.47
#2019-10-07|1866.37
#2019-10-08|1842.97
#2019-10-09|1855.30
#2019-10-10|1855.78
#2019-10-11|1885.94
#2019-10-14|1882.30
#2019-10-15|1886.75
#2019-10-16|1872.59
#2019-10-17|1888.10
#2019-10-18|1885.90
#2019-10-21|1874.76
#2019-10-22|1881.32
#2019-10-23|1901.76
#2019-10-24|1960.53
#2019-10-25|1958.59
#2019-10-28|1985.14
#2019-10-29|1987.19
#2019-10-30|2029.14
#2019-10-31|2018.39
#2019-11-01|2014.77
#2019-11-04|2009.36
#2019-11-05|1975.61
#2019-11-06|1972.01
#2019-11-07|1958.85
#2019-11-08|1957.89
#2019-11-11|1955.69
#2019-11-12|1959.67
#2019-11-13|1981.21
#2019-11-14|1964.85
#2019-11-15|1965.06
#2019-11-18|2001.32
#2019-11-19|1988.02
#2019-11-20|1966.96
#2019-11-21|1980.97
#2019-11-22|1985.62
#2019-11-25|2022.60
#2019-11-26|2021.84
#2019-11-27|2037.39
#2019-11-28|2038.65
#2019-11-29|2032.33
#2019-12-02|2012.85
#2019-12-03|1998.28
#2019-12-04|2012.44
#2019-12-05|2011.12
#2019-12-06|2018.97
#2019-12-09|2020.25
#2019-12-10|2036.73
#2019-12-11|2045.93
#2019-12-12|2029.46
#2019-12-13|2053.13
#2019-12-16|2098.12
#2019-12-17|2075.77
#2019-12-18|2078.85
#2019-12-19|2097.29
#2019-12-20|2124.65
#2019-12-23|2104.43
#2019-12-24|2111.56
#2019-12-25|2111.56
#2019-12-26|2117.50
#2019-12-27|2133.84
#2019-12-30|2115.27
#2019-12-31|2119.40
#2020-01-01|2119.40
#2020-01-02|2115.88
#2020-01-03|2107.10
#2020-01-06|2099.54
#2020-01-07|2093.01
#2020-01-08|2089.68
#2020-01-09|2101.05
#2020-01-10|2102.40
#2020-01-13|2096.38
#2020-01-14|2106.96
#2020-01-15|2142.82
#2020-01-16|2117.07
#2020-01-17|2153.74
#2020-01-20|2138.00
#2020-01-21|2147.94
#2020-01-22|2138.03
#2020-01-23|2127.66
#2020-01-24|2123.44
#2020-01-27|2078.39
#2020-01-28|2091.10
#2020-01-29|2110.74
#2020-01-30|2088.68
#2020-01-31|2081.13
#2020-02-03|2064.44
#2020-02-04|2085.43
#2020-02-05|2060.86
#2020-02-06|2042.21
#2020-02-07|2036.68
#2020-02-10|2047.34
#2020-02-11|2040.51
#2020-02-12|2031.24
#2020-02-13|2034.80
#2020-02-14|1983.03
#2020-02-17|1990.12
#2020-02-18|2013.73
#2020-02-19|2019.22
#2020-02-20|2011.98
#2020-02-21|2037.34
#2020-02-24|1981.92
#2020-02-25|1958.46
#2020-02-26|1970.67
#2020-02-27|1945.66
#2020-02-28|1847.44
#2020-03-02|1904.36
#2020-03-03|1928.65
#2020-03-04|1989.65
#2020-03-05|2000.28
#2020-03-06|1951.96
#2020-03-09|1895.12
#2020-03-10|1844.49
#2020-03-11|1837.78
#2020-03-12|1635.25
#2020-03-13|1612.35
#2020-03-16|1573.49
#2020-03-17|1632.09
#2020-03-18|1566.40
#2020-03-19|1592.61
#2020-03-20|1612.10
#2020-03-23|1529.79
#2020-03-24|1620.41
#2020-03-25|1647.27
#2020-03-26|1703.78
#2020-03-27|1699.53
#2020-03-30|1759.29
#2020-03-31|1789.00
#2020-04-01|1767.54
#2020-04-02|1742.78
#2020-04-03|1742.99
#2020-04-06|1763.36
#2020-04-07|1755.66
#2020-04-08|1760.88
#2020-04-09|1818.38
#2020-04-10|1818.38
#2020-04-13|1823.49
#2020-04-14|1906.42
#2020-04-15|1885.90
#2020-04-16|1943.26
#2020-04-17|1977.34
#2020-04-20|2000.91
#2020-04-21|1959.39
#2020-04-22|1977.91
#2020-04-23|2007.27
#2020-04-24|1994.93
#2020-04-27|2027.47
#2020-04-28|2011.52
#2020-04-29|2011.24
#2020-04-30|2045.52
#2020-05-01|1987.66
#2020-05-04|2017.20
#2020-05-05|2047.33
#2020-05-06|2087.16
#2020-05-07|2035.32
#2020-05-08|2063.07
#2020-05-11|2065.12
#2020-05-12|2091.22
#2020-05-13|2093.57
#2020-05-14|2024.52
#2020-05-15|2004.90
#2020-05-18|2060.77
#2020-05-19|2044.23
#2020-05-20|2087.33
#2020-05-21|2079.92
#2020-05-22|2080.36
#2020-05-25|2081.47
#2020-05-26|2060.57
#2020-05-27|1996.17
#2020-05-28|2082.94
#2020-05-29|2066.51
#2020-06-01|2098.99
#2020-06-02|2083.84
#2020-06-03|2106.50
#2020-06-04|2093.08
#2020-06-05|2097.77
#2020-06-08|2059.98
#2020-06-09|2066.57
#2020-06-10|2096.09
#2020-06-11|2038.26
#2020-06-12|2005.34
#2020-06-15|2021.01
#2020-06-16|2067.76
#2020-06-17|2090.29
#2020-06-18|2039.14
#2020-06-19|2046.72
#2020-06-22|2049.10
#2020-06-23|2082.64
#2020-06-24|2018.16
#2020-06-25|2027.75
#2020-06-26|2018.10
#2020-06-29|2027.72
#2020-06-30|2012.38
#2020-07-01|2039.91
#2020-07-02|2065.45
#2020-07-03|2038.21
#2020-07-06|2082.78
#2020-07-07|2061.71
#2020-07-08|2057.47
#2020-07-09|2040.72
#2020-07-10|2041.02
#2020-07-13|2056.69
#2020-07-14|2040.95
#2020-07-15|2143.31
#2020-07-16|2106.74
#2020-07-17|2156.33
#2020-07-20|2186.21
#2020-07-21|2162.19
#2020-07-22|2118.83
#2020-07-23|2118.78
#2020-07-24|2094.69
#2020-07-27|2114.09
#2020-07-28|2141.20
#2020-07-29|2107.87
#2020-07-30|2118.52
#2020-07-31|2101.43
#2020-08-03|2147.61
#2020-08-04|2113.70
#2020-08-05|2125.96
#2020-08-06|2102.87
#2020-08-07|2106.24
#2020-08-10|2096.54
#2020-08-11|2116.62
#2020-08-12|2165.43
#2020-08-13|2149.58
#2020-08-14|2109.98
#2020-08-17|2144.87
#2020-08-18|2140.22
#2020-08-19|2155.77
#2020-08-20|2127.41
#2020-08-21|2093.90
#2020-08-24|2119.79
#2020-08-25|2129.26
#2020-08-26|2132.67
#2020-08-27|2101.39
#2020-08-28|2104.72
#2020-08-31|2113.96
#2020-09-01|2089.33
#2020-09-02|2107.75
#2020-09-03|2065.97
#2020-09-04|2016.49
#2020-09-07|2091.09
#2020-09-08|2077.72
#2020-09-09|2100.10
#2020-09-10|2065.75
#2020-09-11|2068.26
#2020-09-14|2076.69
#2020-09-15|2100.70
#2020-09-16|2107.15
#2020-09-17|2116.05
#2020-09-18|2132.03
#2020-09-21|2056.85
#2020-09-22|2034.81
#2020-09-23|2081.50
#2020-09-24|2022.85
#2020-09-25|2034.13
#2020-09-28|2043.48
#2020-09-29|2045.48
#2020-09-30|2051.31
#2020-10-01|2043.12
#2020-10-02|2045.98
#2020-10-05|2055.13
#2020-10-06|2030.81
#2020-10-07|2009.52
#2020-10-08|2028.55
#2020-10-09|2060.25
#2020-10-12|2070.60
#2020-10-13|2058.87
#2020-10-14|2026.95
#2020-10-15|1971.46
#2020-10-16|2007.76
#2020-10-19|1997.52
#2020-10-20|1978.79
#2020-10-21|1973.77
#2020-10-22|1960.47
#2020-10-23|1958.01
#2020-10-26|1969.94
#2020-10-27|1982.06
#2020-10-28|1927.87
#2020-10-29|1899.62
#2020-10-30|1882.30
#2020-11-02|1896.51
#2020-11-03|1963.37
#2020-11-04|2058.91
#2020-11-05|2071.34
#2020-11-06|2065.33
#2020-11-09|2071.34
#2020-11-10|2134.16
#2020-11-11|2158.91
#2020-11-12|2132.28
#2020-11-13|2126.12
#2020-11-16|2121.19
#2020-11-17|2078.19
#2020-11-18|2055.74
#2020-11-19|2045.93
#2020-11-20|2081.54
#2020-11-23|2025.33
#2020-11-24|2038.99
#2020-11-25|2015.90
#2020-11-26|2008.71
#2020-11-27|2015.21
#2020-11-30|2013.35
#2020-12-01|2022.61
#2020-12-02|2040.72
#2020-12-03|2028.69
#2020-12-04|2061.85
#2020-12-07|2057.78
#2020-12-08|2076.44
#2020-12-09|2060.63
#2020-12-10|2066.19
#2020-12-11|2059.20
#2020-12-14|2008.48
#2020-12-15|1975.86
#2020-12-16|2015.40
#2020-12-17|2018.98
#2020-12-18|1996.13
#2020-12-21|1952.55
#2020-12-22|1948.02
#2020-12-23|1957.65
#2020-12-24|1957.66
#2020-12-25|1957.66
#2020-12-28|1944.43
#2020-12-29|2007.57
#2020-12-30|2009.30
#2020-12-31|1994.81
#2021-01-01|1994.81
#2021-01-04|2019.79
#2021-01-05|2026.01
#2021-01-06|2049.61
#2021-01-07|2035.60
#2021-01-08|2050.97
#2021-01-11|2035.33
#2021-01-12|2016.69
#2021-01-13|2041.56
#2021-01-14|2065.60
#2021-01-15|2063.39
#2021-01-18|2065.45
#2021-01-19|2091.14
#2021-01-20|2075.10
#2021-01-21|2077.94
#2021-01-22|2096.58
#2021-01-25|2120.99
#2021-01-26|2145.63
#2021-01-27|2108.08
#2021-01-28|2082.87
#2021-01-29|2045.95
#2021-02-01|2025.58
#2021-02-02|2027.26
#2021-02-03|1973.65
#2021-02-04|1989.11
#2021-02-05|1973.86
#2021-02-08|1980.87
#2021-02-09|1996.96
#2021-02-10|1993.58
#2021-02-11|1980.19
#2021-02-12|2029.18
#2021-02-15|2040.17
#2021-02-16|2021.73
#2021-02-17|2021.38
#2021-02-18|2020.57
#2021-02-19|1985.27
#2021-02-22|1971.22
#2021-02-23|1974.32
#2021-02-24|1972.81
#2021-02-25|1977.88
#2021-02-26|1931.72
#2021-03-01|1936.05
#2021-03-02|1926.34
#2021-03-03|1914.78
#2021-03-04|1930.82
#2021-03-05|1916.69
#2021-03-08|1937.51
#2021-03-09|1972.43
#2021-03-10|1988.05
#2021-03-11|1970.00
#2021-03-12|1953.22
#2021-03-15|1958.17
#2021-03-16|2013.47
#2021-03-17|1994.94
#2021-03-18|2006.62
#2021-03-19|1988.25
#2021-03-22|2023.67
#2021-03-23|1992.19
#2021-03-24|1962.39
#2021-03-25|1973.53
#2021-03-26|1999.11
#2021-03-29|2019.10
#2021-03-30|1994.39
#2021-03-31|1993.17
#2021-04-01|1983.41
#2021-04-02|1983.41
#2021-04-05|1993.82
#2021-04-06|2002.21
#2021-04-07|1987.30
#2021-04-08|2013.98
#2021-04-09|2020.29
#2021-04-12|2001.94
#2021-04-13|1989.82
#2021-04-14|2012.00
#2021-04-15|2066.88
#2021-04-16|2068.39
#2021-04-19|2092.02
#2021-04-20|2088.61
#2021-04-21|2122.55
#2021-04-22|2121.04
#2021-04-23|2100.28
#2021-04-26|2101.63
#2021-04-27|2107.32
#2021-04-28|2099.27
#2021-04-29|2097.63
#2021-04-30|2134.61
#2021-05-03|2147.25
#2021-05-04|2121.76
#2021-05-05|2135.34
#2021-05-06|2138.11
#2021-05-07|2168.23
#2021-05-10|2182.01
#2021-05-11|2152.65
#2021-05-12|2176.24
#2021-05-13|2180.19
#2021-05-14|2199.89
#2021-05-17|2214.56
#2021-05-18|2233.62
#2021-05-19|2219.89
#2021-05-20|2259.64
#2021-05-21|2259.80
#2021-05-24|2263.34
#2021-05-25|2249.55
#2021-05-26|2247.19
#2021-05-27|2258.08
#2021-05-28|2252.34
#2021-05-31|2258.13
#2021-06-01|2234.86
#2021-06-02|2231.39
#2021-06-03|2225.51
#2021-06-04|2256.74
#2021-06-07|2248.51
#2021-06-08|2233.11
#2021-06-09|2272.08
#2021-06-10|2308.15
#2021-06-11|2317.49
#2021-06-14|2320.89
#2021-06-15|2320.35
#2021-06-16|2339.89
#2021-06-17|2312.36
#2021-06-18|2277.03
#2021-06-21|2290.42
#2021-06-22|2275.87
#2021-06-23|2285.77
#2021-06-24|2288.41
#2021-06-25|2306.59
#2021-06-28|2330.07
#2021-06-29|2325.35
#2021-06-30|2319.65
#2021-07-01|2339.06
#2021-07-02|2344.20
#2021-07-05|2336.71
#2021-07-06|2340.24
#2021-07-07|2329.88
#2021-07-08|2309.54
#2021-07-09|2337.92
#2021-07-12|2364.99
#2021-07-13|2360.90
#2021-07-14|2344.12
#2021-07-15|2281.03
#2021-07-16|2278.60
#2021-07-19|2243.14
#2021-07-20|2252.67
#2021-07-21|2270.66
#2021-07-22|2285.35
#2021-07-23|2293.06
#2021-07-26|2265.93
#2021-07-27|2270.95
#2021-07-28|2278.32
#2021-07-29|2290.26
#2021-07-30|2280.81
#2021-08-02|2285.37
#2021-08-03|2289.77
#2021-08-04|2287.18
#2021-08-05|2304.56
#2021-08-06|2260.29
#2021-08-09|2271.04
#2021-08-10|2261.74
#2021-08-11|2280.26
#2021-08-12|2307.38
#2021-08-13|2338.54
#2021-08-16|2350.85
#2021-08-17|2358.18
#2021-08-18|2389.18
#2021-08-19|2377.01
#2021-08-20|2372.20
#2021-08-23|2367.45
#2021-08-24|2344.22
#2021-08-25|2348.07
#2021-08-26|2348.41
#2021-08-27|2348.27
#2021-08-30|2350.66
#2021-08-31|2338.28
#2021-09-01|2350.31
#2021-09-02|2376.66
#2021-09-03|2365.14
#2021-09-06|2381.10
#2021-09-07|2336.43
#2021-09-08|2294.30
#2021-09-09|2281.42
#2021-09-10|2274.50
#2021-09-13|2256.78
#2021-09-14|2262.74
#2021-09-15|2246.73
#2021-09-16|2241.95
#2021-09-17|2222.69
#2021-09-20|2290.04
#2021-09-21|2318.50
#2021-09-22|2312.27
#2021-09-23|2329.46
#2021-09-24|2328.02
#2021-09-27|2286.91
#2021-09-28|2239.15
#2021-09-29|2283.10
#2021-09-30|2311.49
#2021-10-01|2281.24
#2021-10-04|2295.42
#2021-10-05|2308.02
#2021-10-06|2279.20
#2021-10-07|2312.87
#2021-10-08|2316.43
#2021-10-11|2326.29
#2021-10-12|2312.43
#2021-10-13|2314.00
#2021-10-14|2320.73
#2021-10-15|2333.90
#2021-10-18|2309.92
#2021-10-19|2339.10
#2021-10-20|2348.09
#2021-10-21|2366.46
#2021-10-22|2382.49
#2021-10-25|2376.95
#2021-10-26|2396.02
#2021-10-27|2380.83
#2021-10-28|2434.08
#2021-10-29|2426.41
#2021-11-01|2447.41
#2021-11-02|2487.78
#2021-11-03|2489.84
#2021-11-04|2478.10
#2021-11-05|2461.48
#2021-11-08|2469.41
#2021-11-09|2457.54
#2021-11-10|2469.36
#2021-11-11|2462.43
#2021-11-12|2375.22
#2021-11-15|2402.01
#2021-11-16|2333.26
#2021-11-17|2339.90
#2021-11-18|2296.92
#2021-11-19|2312.50
#2021-11-22|2295.10
#2021-11-23|2292.47
#2021-11-24|2284.00
#2021-11-25|2289.37
#2021-11-26|2257.95
#2021-11-29|2252.56
#2021-11-30|2224.32
#2021-12-01|2255.46
#2021-12-02|2238.29
#2021-12-03|2214.73
#2021-12-06|2255.88
#2021-12-07|2250.84
#2021-12-08|2262.70
#2021-12-09|2272.22
#2021-12-10|2256.91
#2021-12-13|2260.56
#2021-12-14|2250.28
#2021-12-15|2261.08
#2021-12-16|2315.80
#2021-12-17|2311.15
#2021-12-20|2287.82
#2021-12-21|2315.79
#2021-12-22|2346.46
#2021-12-23|2353.15
#2021-12-24|2357.09
#2021-12-27|2358.23
#2021-12-28|2359.47
#2021-12-29|2382.77
#2021-12-30|2388.18
#2021-12-31|2393.33
#2022-01-03|2376.19
#2022-01-04|2352.60
#2022-01-05|2356.90
#2022-01-06|2319.87
#2022-01-07|2335.24
#2022-01-10|2326.71
#2022-01-11|2367.56
#2022-01-12|2376.53
#2022-01-13|2372.21
#2022-01-14|2378.51
#2022-01-17|2439.40
#2022-01-18|2413.75
#2022-01-19|2408.53
#2022-01-20|2417.21
#2022-01-21|2384.77
#2022-01-24|2277.70
#2022-01-25|2306.36
#2022-01-26|2324.20
#2022-01-27|2382.27
#2022-01-28|2363.88
#2022-01-31|2338.82
#2022-02-01|2341.71
#2022-02-02|2364.93
#2022-02-03|2324.06
#2022-02-04|2301.09
#2022-02-07|2308.02
#2022-02-08|2304.88
#2022-02-09|2308.81
#2022-02-10|2371.79
#2022-02-11|2334.38
#2022-02-14|2272.99
#2022-02-15|2363.24
#2022-02-16|2371.23
#2022-02-17|2379.48
#2022-02-18|2345.01
#2022-02-21|2394.33
#2022-02-22|2379.69
#2022-02-23|2381.96
#2022-02-24|2263.01
#2022-02-25|2387.08
#2022-02-28|2396.84
#2022-03-01|2403.63
#2022-03-02|2417.59
#2022-03-03|2343.13
#2022-03-04|2264.04
#2022-03-07|2236.06
#2022-03-08|2255.58
#2022-03-09|2344.02
#2022-03-10|2344.47
#2022-03-11|2352.41
#2022-03-14|2374.05
#2022-03-15|2377.84
#2022-03-16|2402.79
#2022-03-17|2455.89
#2022-03-18|2452.73
#2022-03-21|2473.86
#2022-03-22|2479.87
#2022-03-23|2486.08
#2022-03-24|2503.21
#2022-03-25|2503.61
#2022-03-28|2499.17
#2022-03-29|2536.80
#2022-03-30|2568.20
#2022-03-31|2555.19
#2022-04-01|2540.21
#2022-04-04|2553.71
#2022-04-05|2609.93
#2022-04-06|2628.38
#2022-04-07|2663.40
#2022-04-08|2707.50
#2022-04-11|2705.89
#2022-04-12|2652.01
#2022-04-13|2649.49
#2022-04-14|2647.66
#2022-04-15|2647.66
#2022-04-18|2642.18
#2022-04-19|2627.87
#2022-04-20|2625.46
#2022-04-21|2633.23
#2022-04-22|2559.14
#2022-04-25|2524.30
#2022-04-26|2521.63
#2022-04-27|2539.17
#2022-04-28|2543.92
#2022-04-29|2576.44
#2022-05-02|2569.36
#2022-05-03|2563.57
#2022-05-04|2522.41
#2022-05-05|2500.40
#2022-05-06|2461.12
#2022-05-09|2402.70
#2022-05-10|2422.99
#2022-05-11|2396.62
#2022-05-12|2353.17
#2022-05-13|2423.39
#2022-05-16|2474.69
#2022-05-17|2517.11
#2022-05-18|2462.67
#2022-05-19|2467.06
#2022-05-20|2514.97
#2022-05-23|2562.23
#2022-05-24|2549.51
#2022-05-25|2551.22
#2022-05-26|2543.45
#2022-05-27|2547.42
#2022-05-30|2539.37
#2022-05-31|2528.64
#2022-06-01|2491.03
#2022-06-02|2500.50
#2022-06-03|2496.11
#2022-06-06|2445.89
#2022-06-07|2482.25
#2022-06-08|2502.33
#2022-06-09|2440.41
#2022-06-10|2380.92
#2022-06-13|2324.32
#2022-06-14|2282.63
#2022-06-15|2314.29
#2022-06-16|2312.69
#2022-06-17|2327.17
#2022-06-20|2366.52
#2022-06-21|2378.95
#2022-06-22|2416.49
#2022-06-23|2427.31
#2022-06-24|2506.71
#2022-06-27|2520.31
#2022-06-28|2497.76
#2022-06-29|2527.05
#2022-06-30|2484.11
#2022-07-01|2459.29
#2022-07-04|2496.13
#2022-07-05|2446.62
#2022-07-06|2476.52
#2022-07-07|2497.57
#2022-07-08|2491.51
#2022-07-11|2481.75
#2022-07-12|2468.81
#2022-07-13|2434.74
#2022-07-14|2366.50
#2022-07-15|2445.60
#2022-07-18|2470.58
#2022-07-19|2661.64
#2022-07-20|2610.92
#2022-07-21|2580.12
#2022-07-22|2595.56
#2022-07-25|2595.62
#2022-07-26|2631.95
#2022-07-27|2620.42
#2022-07-28|2611.83
#2022-07-29|2607.93
#2022-08-01|2600.56
#2022-08-02|2600.37
#2022-08-03|2557.85
#2022-08-04|2561.79
#2022-08-05|2569.63
#2022-08-08|2559.50
#2022-08-09|2558.46
#2022-08-10|2542.40
#2022-08-11|2427.18
#2022-08-12|2456.08
#2022-08-15|2463.07
#2022-08-16|2474.47
#2022-08-17|2456.24
#2022-08-18|2451.90
#2022-08-19|2452.35
#2022-08-22|2476.28
#2022-08-23|2442.77
#2022-08-24|2458.77
#2022-08-25|2464.28
#2022-08-26|2449.26
#2022-08-29|2428.69
#2022-08-30|2361.77
#2022-08-31|2310.00
#2022-09-01|2261.87
#2022-09-02|2282.45
#2022-09-05|2269.12
#2022-09-06|2256.57
#2022-09-07|2228.86
#2022-09-08|2255.17
#2022-09-09|2276.82
#2022-09-12|2331.94
#2022-09-13|2251.85
#2022-09-14|2223.41
#2022-09-15|2201.60
#2022-09-16|2179.32
#2022-09-19|2174.37
#2022-09-20|2165.57
#2022-09-21|2149.85
#2022-09-22|2106.81
#2022-09-23|2059.10
#2022-09-26|2035.15
#2022-09-27|2022.40
#2022-09-28|2047.81
#2022-09-29|2074.11
#2022-09-30|2101.46
#2022-10-03|2104.91
#2022-10-04|2155.28
#2022-10-05|2122.36
#2022-10-06|2101.30
#2022-10-07|2115.45
#2022-10-10|2068.91
#2022-10-11|2081.08
#2022-10-12|2091.03
#2022-10-13|2094.58
#2022-10-14|2114.87
#2022-10-17|2154.72
#2022-10-18|2136.29
#2022-10-19|2117.47
#2022-10-20|2108.40
#2022-10-21|2095.50
#2022-10-24|2136.07
#2022-10-25|2162.42
#2022-10-26|2233.02
#2022-10-27|2214.46
#2022-10-28|2250.37
#2022-10-31|2257.67
#2022-11-01|2267.28
#2022-11-02|2287.73
#2022-11-03|2258.03
#2022-11-04|2286.23
#2022-11-07|2287.82
#2022-11-08|2314.37
#2022-11-09|2313.77
#2022-11-10|2423.41
#2022-11-11|2336.84
#2022-11-14|2383.28
#2022-11-15|2400.68
#2022-11-16|2402.39
#2022-11-17|2385.85
#2022-11-18|2437.62
#2022-11-21|2442.45
#2022-11-22|2466.75
#2022-11-23|2482.26
#2022-11-24|2487.36
#2022-11-25|2489.92
#2022-11-28|2491.97
#2022-11-29|2486.84
#2022-11-30|2479.83
#2022-12-01|2570.47
#2022-12-02|2560.33
#2022-12-05|2572.50
#2022-12-06|2540.00
#2022-12-07|2598.50
#2022-12-08|2613.66
#2022-12-09|2623.32
#2022-12-12|2610.50
#2022-12-13|2648.29
#2022-12-14|2659.09
#2022-12-15|2610.90
#2022-12-16|2552.13
#2022-12-19|2537.76
#2022-12-20|2543.30
#2022-12-21|2572.41
#2022-12-22|2567.32
#2022-12-23|2563.76
#2022-12-26|2563.76
#2022-12-27|2554.73
#2022-12-28|2557.04
#2022-12-29|2578.21
#2022-12-30|2551.02
#2023-01-02|2551.02
#2023-01-03|2596.13
#2023-01-04|2615.07
#2023-01-05|2585.87
#2023-01-06|2634.96
#2023-01-09|2659.49
#2023-01-10|2652.98
#2023-01-11|2621.95
#2023-01-12|2612.43
#2023-01-13|2665.01
#2023-01-16|2666.57
#2023-01-17|2671.89
#2023-01-18|2675.30
#2023-01-19|2644.91
#2023-01-20|2612.65
#2023-01-23|2591.53
#2023-01-24|2520.10
#2023-01-25|2548.57
#2023-01-26|2525.66
#2023-01-27|2525.81
#2023-01-30|2545.61
#2023-01-31|2519.55
#2023-02-01|2473.10
#2023-02-02|2471.40
#2023-02-03|2495.90
#2023-02-06|2484.56
#2023-02-07|2495.41
#2023-02-08|2536.62
#2023-02-09|2615.56
#2023-02-10|2611.23
#2023-02-13|2634.76
#2023-02-14|2644.83
#2023-02-15|2615.77
#2023-02-16|2585.82
#2023-02-17|2612.48
#2023-02-20|2621.92
#2023-02-21|2656.87
#2023-02-22|2628.85
#2023-02-23|2598.28
#2023-02-24|2556.52
#2023-02-27|2573.08
#2023-02-28|2545.46
#2023-03-01|2518.13
#2023-03-02|2514.31
#2023-03-03|2511.65
#2023-03-06|2516.29
#2023-03-07|2502.78
#2023-03-08|2484.38
#2023-03-09|2499.51
#2023-03-10|2502.74
#2023-03-13|2496.62
#2023-03-14|2502.25
#2023-03-15|2470.72
#2023-03-16|2516.61
#2023-03-17|2523.11
#2023-03-20|2547.38
#2023-03-21|2563.91
#2023-03-22|2588.62
#2023-03-23|2610.81
#2023-03-24|2582.90
#2023-03-27|2627.70
#2023-03-28|2615.54
#2023-03-29|2617.45
#2023-03-30|2634.34
#2023-03-31|2647.66
#2023-04-03|2664.55
#2023-04-04|2693.55
#2023-04-05|2751.65
#2023-04-06|2787.53
#2023-04-07|2787.53
#2023-04-10|2770.61
#2023-04-11|2772.52
#2023-04-12|2810.39
#2023-04-13|2838.92
#2023-04-14|2830.95
#2023-04-17|2799.68
#2023-04-18|2833.16
#2023-04-19|2834.04
#2023-04-20|2840.63
#2023-04-21|2856.92
#2023-04-24|2868.50
#2023-04-25|2882.22
#2023-04-26|2809.23
#2023-04-27|2800.84
#2023-04-28|2821.40
#2023-05-01|2810.51
#2023-05-02|2805.78
#2023-05-03|2835.38
#2023-05-04|2835.25
#2023-05-05|2857.66
#2023-05-08|2860.72
#2023-05-09|2845.41
#2023-05-10|2829.36
#2023-05-11|2832.48
#2023-05-12|2843.25
#2023-05-15|2851.60
#2023-05-16|2857.94
#2023-05-17|2815.73
#2023-05-18|2808.61
#2023-05-19|2821.96
#2023-05-22|2815.90
#2023-05-23|2813.91
#2023-05-24|2749.52
#2023-05-25|2708.27
#2023-05-26|2732.91
#2023-05-29|2737.46
#2023-05-30|2694.70
#2023-05-31|2702.56
#2023-06-01|2735.40
#2023-06-02|2754.28
#2023-06-05|2754.55
#2023-06-06|2762.78
#2023-06-07|2754.44
#2023-06-08|2768.08
#2023-06-09|2770.36
#2023-06-12|2770.89
#2023-06-13|2774.37
#2023-06-14|2763.34
#2023-06-15|2807.74
#2023-06-16|2836.86
#2023-06-19|2801.22
#2023-06-20|2789.24
#2023-06-21|2785.16
#2023-06-22|2785.13
#2023-06-23|2779.63
#2023-06-26|2753.61
#2023-06-27|2735.89
#2023-06-28|2717.21
#2023-06-29|2713.34
#2023-06-30|2743.57
#2023-07-03|2594.02
#2023-07-04|2630.86
#2023-07-05|2627.25
#2023-07-06|2558.33
#2023-07-07|2540.70
#2023-07-10|2552.36
#2023-07-11|2552.25
#2023-07-12|2608.81
#2023-07-13|2643.14
#2023-07-14|2641.23
#2023-07-17|2617.59
#2023-07-18|2636.69
#2023-07-19|2655.28
#2023-07-20|2697.18
#2023-07-21|2710.13
#2023-07-24|2707.47
#2023-07-25|2704.11
#2023-07-26|2708.47
#2023-07-27|2705.32
#2023-07-28|2752.22
#2023-07-31|2771.73
#2023-08-01|2740.37
#2023-08-02|2701.63
#2023-08-03|2665.65
#2023-08-04|2680.92
#2023-08-07|2682.90
#2023-08-08|2699.72
#2023-08-09|2737.51
#2023-08-10|2753.06
#2023-08-11|2719.04
#2023-08-14|2724.76
#2023-08-15|2696.62
#2023-08-16|2690.62
#2023-08-17|2678.81
#2023-08-18|2643.90
#2023-08-21|2645.97
#2023-08-22|2655.06
#2023-08-23|2662.32
#2023-08-24|2655.65
#2023-08-25|2623.45
#2023-08-28|2628.57
#2023-08-29|2665.29
#2023-08-30|2683.95
#2023-08-31|2655.83
#2023-09-01|2647.45
#2023-09-04|2635.95
#2023-09-05|2628.43
#2023-09-06|2591.82
#2023-09-07|2628.75
#2023-09-08|2658.08
#2023-09-11|2628.71
#2023-09-12|2641.39
#2023-09-13|2628.59
#2023-09-14|2661.74
#2023-09-15|2684.80
#2023-09-18|2643.88
#2023-09-19|2627.00
#2023-09-20|2697.77
#2023-09-21|2663.02
#2023-09-22|2679.91
#2023-09-25|2687.92
#2023-09-26|2674.98
#2023-09-27|2652.05
#2023-09-28|2640.81
#2023-09-29|2662.37
#2023-10-02|2611.76
#2023-10-03|2595.71
#2023-10-04|2599.44
#2023-10-05|2609.07
#2023-10-06|2628.19
#2023-10-09|2622.69
#2023-10-10|2661.17
#2023-10-11|2659.39
#2023-10-12|2666.56
#2023-10-13|2618.08
#2023-10-16|2623.36
#2023-10-17|2673.16
#2023-10-18|2562.16
#2023-10-19|2522.28
#2023-10-20|2520.07
#2023-10-23|2485.60
#2023-10-24|2530.88
#2023-10-25|2544.16
#2023-10-26|2506.12
#2023-10-27|2450.38
#2023-10-30|2478.75
#2023-10-31|2483.91
#2023-11-01|2483.04
#2023-11-02|2484.47
#2023-11-03|2513.27
#2023-11-06|2521.58
#2023-11-07|2505.10
#2023-11-08|2495.03
#2023-11-09|2529.17
#2023-11-10|2446.80
#2023-11-13|2486.15
#2023-11-14|2513.82
#2023-11-15|2503.90
#2023-11-16|2514.55
#2023-11-17|2539.83
#2023-11-20|2526.44
#2023-11-21|2551.90
#2023-11-22|2518.89
#2023-11-23|2553.62
#2023-11-24|2571.17
#2023-11-27|2534.88
#2023-11-28|2536.80
#2023-11-29|2553.37
#2023-11-30|2566.96
#2023-12-01|2581.93
#2023-12-04|2594.81
#2023-12-05|2564.57
#2023-12-06|2559.54
#2023-12-07|2546.99
#2023-12-08|2547.18
#2023-12-11|2551.22
#2023-12-12|2566.71
#2023-12-13|2594.16
#2023-12-14|2660.82
#2023-12-15|2580.12
#2023-12-18|2606.13
#2023-12-19|2622.56
#2023-12-20|2639.18
#2023-12-21|2636.78
#2023-12-22|2643.15
#2023-12-25|2643.15
#2023-12-26|2640.87
#2023-12-27|2673.60
#2023-12-28|2682.63
#2023-12-29|2676.76
#2024-01-01|2676.76
#2024-01-02|2691.62
#2024-01-03|2701.79
#2024-01-04|2746.60
#2024-01-05|2742.42
#2024-01-08|2754.42
#2024-01-09|2777.65
#2024-01-10|2780.92
#2024-01-11|2755.16
#2024-01-12|2781.48
#2024-01-15|2772.62
#2024-01-16|2725.13
#2024-01-17|2691.58
#2024-01-18|2682.49
#2024-01-19|2701.21
#2024-01-22|2719.22
#2024-01-23|2683.29
#2024-01-24|2695.10
#2024-01-25|2666.96
#2024-01-26|2698.93
#2024-01-29|2691.87
#2024-01-30|2695.46
#2024-01-31|2711.78
#2024-02-01|2697.26
#2024-02-02|2689.96
#2024-02-05|2685.75
#2024-02-06|2722.23
#2024-02-07|2734.36
#2024-02-08|2612.48
#2024-02-09|2610.53
#2024-02-12|2554.43
#2024-02-13|2570.27
#2024-02-14|2589.90
#2024-02-15|2613.01
#2024-02-16|2662.37
#2024-02-19|2709.95
#2024-02-20|2696.39
#2024-02-21|2664.52
#2024-02-22|2698.66
#2024-02-23|2741.05
#2024-02-26|2744.49
#2024-02-27|2751.90
#2024-02-28|2707.85
#2024-02-29|2684.84
#2024-03-01|2699.71
#2024-03-04|2700.35
#2024-03-05|2724.19
#2024-03-06|2732.68
#2024-03-07|2779.04
#2024-03-08|2778.68
#2024-03-11|2803.78
#2024-03-12|2803.70
#2024-03-13|2812.44
#2024-03-14|2788.18
#2024-03-15|2749.11
#2024-03-18|2745.32
#2024-03-19|2737.70
#2024-03-20|2715.44
#2024-03-21|2764.21
#2024-03-22|2768.04
#2024-03-25|2764.66
#2024-03-26|2768.58
#2024-03-27|2822.89
#2024-03-28|2814.11
#2024-03-29|2814.11
#2024-04-01|2798.52
#2024-04-02|2760.73
#2024-04-03|2761.23
#2024-04-04|2792.71
#2024-04-05|2759.58
#2024-04-08|2757.21
#2024-04-09|2777.42
#2024-04-10|2757.99
#2024-04-11|2788.06
#2024-04-12|2787.18
#2024-04-15|2785.13
#2024-04-16|2745.18
#2024-04-17|2734.28
#2024-04-18|2740.32
#2024-04-19|2751.18
#2024-04-22|2796.01
#2024-04-23|2830.23
#2024-04-24|2833.74
#2024-04-25|2948.11
#2024-04-26|2942.80
#2024-04-29|2975.25
#2024-04-30|2980.20
#2024-05-01|2995.80
#2024-05-02|3001.77
#2024-05-03|3007.45
#2024-05-06|3015.00
#2024-05-07|3028.37
#2024-05-08|3044.23
#2024-05-09|3061.57
#2024-05-10|3074.60
#2024-05-13|3084.71
#2024-05-14|3081.66
#2024-05-15|3089.12
#2024-05-16|3085.32
#2024-05-17|3076.74
#2024-05-20|3079.03
#2024-05-21|3113.98
#2024-05-22|3127.82
#2024-05-23|3122.32
#2024-05-24|3106.41
#2024-05-27|3115.80
#2024-05-28|3060.19
#2024-05-29|3029.71
#2024-05-30|3047.78
#2024-05-31|3087.51
#2024-06-03|3052.53
#2024-06-04|3068.21
#2024-06-05|3101.04
#2024-06-06|3114.08
#2024-06-07|3090.36
#2024-06-10|3085.68
#2024-06-11|3044.91
#2024-06-12|3087.39
#2024-06-13|3062.19
#2024-06-14|3051.57
#2024-06-17|3036.06
#2024-06-18|3043.73
#2024-06-19|3043.65
#2024-06-20|3046.31
#2024-06-21|3038.96
#2024-06-24|3057.89
#2024-06-25|3053.88
#2024-06-26|3045.27
#2024-06-27|2982.95
#2024-06-28|2982.66
#2024-07-01|2975.02
#2024-07-02|2936.78
#2024-07-03|2950.05
#2024-07-04|2971.04
#2024-07-05|2973.47
#2024-07-08|2980.97
#2024-07-09|2955.96
#2024-07-10|2986.39
#2024-07-11|3015.42
#2024-07-12|3063.16
#2024-07-15|3022.07
#2024-07-16|3013.86
#2024-07-17|3068.12
#2024-07-18|3047.82
#2024-07-19|3024.19
#2024-07-22|3050.74
#2024-07-23|3031.49
#2024-07-24|3041.08
#2024-07-25|3021.82
#2024-07-26|3053.03
#2024-07-29|3079.95
#2024-07-30|3038.68
#2024-07-31|3060.22
#2024-08-01|3088.92
#2024-08-02|3127.05
#2024-08-05|3082.29
#2024-08-06|3051.47
#2024-08-07|3111.04
#2024-08-08|3124.10
#2024-08-09|3151.53
#2024-08-12|3168.55
#2024-08-13|3208.59
#2024-08-14|3217.29
#2024-08-15|3269.76
#2024-08-16|3254.04
#2024-08-19|3283.40
#2024-08-20|3299.29
#2024-08-21|3292.02
#2024-08-22|3305.26
#2024-08-23|3338.62
#2024-08-26|3341.91
#2024-08-27|3369.73
#2024-08-28|3387.48
#2024-08-29|3387.98
#2024-08-30|3389.88
#2024-09-02|3389.52
#2024-09-03|3362.92
#2024-09-04|3361.17
#2024-09-05|3270.98
#2024-09-06|3300.40
#2024-09-09|3294.26
#2024-09-10|3241.84
#2024-09-11|3207.89
#2024-09-12|3169.56
#2024-09-13|3171.53
#2024-09-16|3195.91
#2024-09-17|3176.89
#2024-09-18|3159.53
#2024-09-19|3161.13
#2024-09-20|3126.42
#2024-09-23|3110.65
#2024-09-24|3107.10
#2024-09-25|3109.83
#2024-09-26|3138.11
#2024-09-27|3145.88
#2024-09-30|3123.17
#2024-10-01|3133.05
#2024-10-02|3133.29
#2024-10-03|3085.61
#2024-10-04|3047.78
#2024-10-07|3049.16
#2024-10-08|3019.53
#2024-10-09|3030.63
#2024-10-10|3046.61
#2024-10-11|3039.42
#2024-10-14|3071.22
#2024-10-15|3066.29
#2024-10-16|3081.45
#2024-10-17|3081.15
#2024-10-18|3067.35
#2024-10-21|3047.47
#2024-10-22|3025.70
#2024-10-23|3009.22
#2024-10-24|2992.26
#2024-10-25|2978.51
#2024-10-28|2985.78
#2024-10-29|2971.27
#2024-10-30|2901.15
#2024-10-31|2818.76
#2024-11-01|2850.52
#2024-11-04|2855.16
#2024-11-05|2696.60
#2024-11-06|2626.19
#2024-11-07|2619.93
#2024-11-08|2636.90
#2024-11-11|2646.16
#2024-11-12|2617.23
#2024-11-13|2628.24
#2024-11-14|2654.33
#2024-11-15|2569.61
#2024-11-18|2564.49
#2024-11-19|2587.44
#2024-11-20|2573.08
#2024-11-21|2587.80
#2024-11-22|2656.49
#2024-11-25|2661.83
#2024-11-26|2662.17
#2024-11-27|2700.73
#2024-11-28|2705.26
#2024-11-29|2713.29
#2024-12-02|2691.40
#2024-12-03|2746.02
#2024-12-04|2701.62
#2024-12-05|2725.21
#2024-12-06|2728.26
#2024-12-09|2763.86
#2024-12-10|2718.18
#2024-12-11|2712.99
#2024-12-12|2706.45
#2024-12-13|2672.53
#2024-12-16|2692.81
#2024-12-17|2699.78
#2024-12-18|2670.78
#2024-12-19|2614.12
#2024-12-20|2614.26
#2024-12-23|2640.68
#2024-12-24|2652.97
#2024-12-25|2652.97
#2024-12-26|2646.73
#2024-12-27|2662.42
#2024-12-30|2632.07
#2024-12-31|2654.12
#2025-01-01|2654.12
#2025-01-02|2654.64
#2025-01-03|2644.79
#2025-01-06|2689.45
#2025-01-07|2682.87
#2025-01-08|2667.13
#2025-01-09|2694.18
#2025-01-10|2666.64
#2025-01-13|2616.00
#2025-01-14|2581.75
#2025-01-15|2617.14
#2025-01-16|2654.43
#2025-01-17|2668.30
#2025-01-20|2665.57
#2025-01-21|2704.92
#2025-01-22|2707.97
#2025-01-23|2714.08
#2025-01-24|2743.35
#2025-01-27|2784.31
#2025-01-28|2773.20
#2025-01-29|2785.25
#2025-01-30|2809.51
#2025-01-31|2804.65
#2025-02-03|2786.83
#2025-02-04|2753.65
#2025-02-05|2822.30
#2025-02-06|2896.49
#2025-02-07|2852.21
#2025-02-10|2879.44
#2025-02-11|2863.85
#2025-02-12|2900.31
#2025-02-13|2948.52
#2025-02-14|2920.00
#2025-02-17|2921.46
#2025-02-18|2942.02
#2025-02-19|2918.98
#2025-02-20|2942.55
#2025-02-21|2959.20
#2025-02-24|2979.09
#2025-02-25|3028.74
#2025-02-26|3028.51
#2025-02-27|3021.06
#2025-02-28|3020.40
#2025-03-03|3055.08
#2025-03-04|3096.72
#2025-03-05|3112.30
#2025-03-06|3113.97
#2025-03-07|3144.53
#2025-03-10|3110.76
#2025-03-11|3042.58
#2025-03-12|3052.78
#2025-03-13|3086.69
#2025-03-14|3101.40
#2025-03-17|3120.91
#2025-03-18|3109.88
#2025-03-19|3085.37
#2025-03-20|3093.20
#2025-03-21|3039.38
#2025-03-24|3000.31
#2025-03-25|2985.89
#2025-03-26|2954.42
#2025-03-27|2965.25
#2025-03-28|3007.46
#2025-03-31|2964.17
#2025-04-01|2990.09
#2025-04-02|2958.12
#2025-04-03|3003.54
#2025-04-04|2865.36
#2025-04-07|2637.60
#2025-04-08|2706.57
#2025-04-09|2543.53
#2025-04-10|2658.78
#2025-04-11|2695.22
#2025-04-14|2794.82
#2025-04-15|2810.99
#2025-04-16|2810.17
#2025-04-17|2777.65
#2025-04-18|2777.65
#2025-04-21|2810.71
#2025-04-22|2826.46
#2025-04-23|2846.16
#2025-04-24|2877.06
#2025-04-25|2865.88
#2025-04-28|2914.61
#2025-04-29|2940.65
#2025-04-30|2980.04
#2025-05-01|2953.83
#2025-05-02|2987.56
#2025-05-05|2984.20
#2025-05-06|2990.73
#2025-05-07|2926.98
#2025-05-08|2845.03
#2025-05-09|2874.32
#2025-05-12|2865.66
#2025-05-13|2836.53
#2025-05-14|2819.15
#2025-05-15|2853.42
#2025-05-16|2898.12
#2025-05-19|2930.18
#2025-05-20|2951.05
#2025-05-21|2985.95
#2025-05-22|2959.09
#2025-05-23|2985.64
#2025-05-26|3000.24
#2025-05-27|3012.70
#2025-05-28|2985.34
#2025-05-29|2996.03
#2025-05-30|3072.20
#2025-06-02|3068.08
#2025-06-03|3051.81
#2025-06-04|3083.52
#2025-06-05|3091.11
#2025-06-06|3093.81
#2025-06-09|3085.63
#2025-06-10|3095.56
#2025-06-11|3113.91
#2025-06-12|3160.60
#2025-06-13|3126.57
#2025-06-16|3085.21
#2025-06-17|3030.16
#2025-06-18|2982.07
#2025-06-19|2969.55
#2025-06-20|2940.99
#2025-06-23|2951.00
#2025-06-24|2968.67
#2025-06-25|2948.86
#2025-06-26|2949.82
#2025-06-27|2966.31
#2025-06-30|2936.59
#2025-07-01|2996.29
#2025-07-02|2959.44
#2025-07-03|2936.75
#2025-07-04|2967.65
#2025-07-07|2935.41
#2025-07-08|2942.25
#2025-07-09|2958.25
#2025-07-10|3018.09
#2025-07-11|2949.08
#2025-07-14|2978.73
#2025-07-15|2923.65
#2025-07-16|2916.77
#2025-07-17|2898.10
#2025-07-18|2875.53
#2025-07-21|2871.85
#2025-07-22|2897.60
#2025-07-23|2981.20
#2025-07-24|3034.20
#2025-07-25|2992.62
#2025-07-28|2987.20
#2025-07-29|3034.11
#2025-07-30|3103.48
#2025-07-31|3037.06
#2025-08-01|3002.10
#2025-08-04|3005.48
#2025-08-05|3029.92
#2025-08-06|2999.18
#2025-08-07|3018.79
#2025-08-08|3028.99
#2025-08-11|3042.08
#2025-08-12|3071.66
#2025-08-13|3172.01
#2025-08-14|3191.34
#2025-08-15|3195.37
#2025-08-18|3221.15
#2025-08-19|3233.27
#2025-08-20|3285.35
#2025-08-21|3287.52
#2025-08-22|3290.73
#2025-08-25|3285.38
#2025-08-26|3249.48
#2025-08-27|3253.47
#2025-08-28|3243.63
#2025-08-29|3239.51
#2025-09-01|3255.79
#2025-09-02|3224.43
#2025-09-03|3304.31
#2025-09-04|3299.87
#2025-09-05|3308.11
#2025-09-08|3279.02
#2025-09-09|3295.93
#2025-09-10|3288.81
#2025-09-11|3310.34
#2025-09-12|3270.82
#2025-09-15|3193.71
#2025-09-16|3173.43
#2025-09-17|3190.39
#2025-09-18|3137.37
#2025-09-19|3138.74
#2025-09-22|3173.66
#2025-09-23|3130.62
#2025-09-24|3098.77
#2025-09-25|3017.67
#2025-09-26|3048.91
#2025-09-29|3084.14
#2025-09-30|3139.12
#2025-10-01|3408.48
#2025-10-02|3378.23
#2025-10-03|3419.46
#2025-10-06|3422.68
#2025-10-07|3421.89
#2025-10-08|3437.44
#2025-10-09|3447.80
#2025-10-10|3400.82
#2025-10-13|3402.26
#2025-10-14|3400.74
#2025-10-15|3396.41
#2025-10-16|3407.95
#2025-10-17|3400.13
#2025-10-20|3411.08
#2025-10-21|3388.90
#2025-10-22|3407.34
#2025-10-23|3383.91
#2025-10-24|3372.07
#2025-10-27|3385.04
#2025-10-28|3348.33
#2025-10-29|3412.21
#2025-10-30|3404.73
#2025-10-31|3395.38
#2025-11-03|3371.59
#2025-11-04|3388.92
#2025-11-05|3370.61
#2025-11-06|3426.45
#2025-11-07|3452.62
#2025-11-10|3491.33
#2025-11-11|3589.61
#2025-11-12|3589.69
#2025-11-13|3603.74
#2025-11-14|3573.49
#2025-11-17|3598.93
#2025-11-18|3574.34
#2025-11-19|3556.82
#2025-11-20|3567.54
#2025-11-21|3615.08
#2025-11-24|3635.24
#2025-11-25|3689.20
#2025-11-26|3715.07
#2025-11-27|3693.64
#2025-11-28|3682.96
#2025-12-01|3666.49
#2025-12-02|3647.29
#2025-12-03|3662.52
#2025-12-04|3639.08
#2025-12-05|3638.63
#2025-12-08|3631.32
#2025-12-09|3607.92
#2025-12-10|3611.36
#2025-12-11|3666.37
#2025-12-12|3616.31
#2025-12-15|3668.41
#2025-12-16|3645.72
#2025-12-17|3664.01
#2025-12-18|3654.75
#2025-12-19|3673.78
#2025-12-22|3684.82
#2025-12-23|3712.37
#2025-12-24|3704.36
#2025-12-25|3704.36
#2025-12-26|3704.50
#2025-12-29|3725.04
#2025-12-30|3723.22
#2025-12-31|3722.52
#2026-01-01|3722.52
#2026-01-02|3698.17
#2026-01-05|3662.51
#2026-01-06|3818.63
#2026-01-07|3840.96
#2026-01-08|3816.43
#2026-01-09|3809.78
#2026-01-12|3801.01
#2026-01-13|3756.20
#2026-01-14|3834.71
#2026-01-15|3746.74
#2026-01-16|3738.58
#2026-01-19|3715.36
#2026-01-20|3663.76
#2026-01-21|3627.16
#2026-01-22|3691.19
#2026-01-23|3716.50
#2026-01-26|3797.92
#2026-01-27|3847.09
#2026-01-28|3766.72
#2026-01-29|3764.00
#2026-01-30|3797.90
#2026-02-02|3872.57
#2026-02-03|3864.99
#2026-02-04|3925.81
#2026-02-05|3965.04
#2026-02-06|4015.36
#2026-02-09|3975.20
#2026-02-10|4035.11
#2026-02-11|4129.90
#2026-02-12|4150.79
#2026-02-13|4190.46
#2026-02-16|4207.71
#2026-02-17|4257.00
#2026-02-18|4291.35
#2026-02-19|4231.15
#2026-02-20|4240.47
#2026-02-23|4247.06
#2026-02-24|4247.22
#2026-02-25|4215.01
#2026-02-26|4179.30
#2026-02-27|4259.78
#2026-03-02|4162.65
#2026-03-03|4053.02
#2026-03-04|4092.87
#2026-03-05|4000.69
#2026-03-06|3941.76
#2026-03-09|3937.72
#2026-03-10|3999.38
#2026-03-11|3947.18
#2026-03-12|3902.65
#2026-03-13|3876.11
#2026-03-16|3899.38
#2026-03-17|3922.81
#2026-03-18|3869.43
#2026-03-19|3830.95
#2026-03-20|3771.97
#2026-03-23|3749.64
#2026-03-24|3773.41
#2026-03-25|3852.17
#2026-03-26|3806.86
#2026-03-27|3868.50
#2026-03-30|3923.61
#2026-03-31|3914.58
#2026-04-01|4034.83
#2026-04-02|4076.17
#2026-04-03|4076.17
#2026-04-06|4073.71
#2026-04-07|3988.94
#2026-04-08|4113.32