Table Data - Nasdaq North America Health Care Index
| Title | Nasdaq North America Health Care Index |
|---|---|
| Series ID | NASDAQNQNA20 |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 711.49 |
| 2001-04-02 | 688.87 |
| 2001-04-03 | 673.18 |
| 2001-04-04 | 680.36 |
| 2001-04-05 | 701.39 |
| 2001-04-06 | 698.63 |
| 2001-04-09 | 709.70 |
| 2001-04-10 | 709.54 |
| 2001-04-11 | 693.96 |
| 2001-04-12 | 709.26 |
| 2001-04-13 | . |
| 2001-04-16 | 711.86 |
| 2001-04-17 | 732.02 |
| 2001-04-18 | 730.81 |
| 2001-04-19 | 722.37 |
| 2001-04-20 | 713.62 |
| 2001-04-23 | 710.70 |
| 2001-04-24 | 699.99 |
| 2001-04-25 | 716.73 |
| 2001-04-26 | 723.55 |
| 2001-04-27 | 735.95 |
| 2001-04-30 | 742.22 |
| 2001-05-01 | 744.34 |
| 2001-05-02 | 740.13 |
| 2001-05-03 | 730.44 |
| 2001-05-04 | 742.55 |
| 2001-05-07 | 745.87 |
| 2001-05-08 | 744.17 |
| 2001-05-09 | 746.86 |
| 2001-05-10 | 738.17 |
| 2001-05-11 | 735.41 |
| 2001-05-14 | 737.02 |
| 2001-05-15 | 736.07 |
| 2001-05-16 | 761.18 |
| 2001-05-17 | 772.21 |
| 2001-05-18 | 767.01 |
| 2001-05-21 | 774.05 |
| 2001-05-22 | 766.76 |
| 2001-05-23 | 753.28 |
| 2001-05-24 | 755.24 |
| 2001-05-25 | 750.30 |
| 2001-05-28 | . |
| 2001-05-29 | 758.23 |
| 2001-05-30 | 754.32 |
| 2001-05-31 | 756.73 |
| 2001-06-01 | 766.87 |
| 2001-06-04 | 776.46 |
| 2001-06-05 | 787.20 |
| 2001-06-06 | 780.13 |
| 2001-06-07 | 783.25 |
| 2001-06-08 | 777.72 |
| 2001-06-11 | 765.84 |
| 2001-06-12 | 762.72 |
| 2001-06-13 | 762.27 |
| 2001-06-14 | 760.58 |
| 2001-06-15 | 760.58 |
| 2001-06-18 | 763.40 |
| 2001-06-19 | 767.80 |
| 2001-06-20 | 778.80 |
| 2001-06-21 | 780.43 |
| 2001-06-22 | 755.46 |
| 2001-06-25 | 747.14 |
| 2001-06-26 | 745.75 |
| 2001-06-27 | 739.17 |
| 2001-06-28 | 748.04 |
| 2001-06-29 | 733.54 |
| 2001-07-02 | 740.48 |
| 2001-07-03 | 739.17 |
| 2001-07-04 | . |
| 2001-07-05 | 729.48 |
| 2001-07-06 | 722.33 |
| 2001-07-09 | 735.25 |
| 2001-07-10 | 726.82 |
| 2001-07-11 | 719.23 |
| 2001-07-12 | 709.49 |
| 2001-07-13 | 719.23 |
| 2001-07-16 | 714.10 |
| 2001-07-17 | 725.40 |
| 2001-07-18 | 745.04 |
| 2001-07-19 | 744.53 |
| 2001-07-20 | 749.03 |
| 2001-07-23 | 737.37 |
| 2001-07-24 | 724.89 |
| 2001-07-25 | 731.70 |
| 2001-07-26 | 736.85 |
| 2001-07-27 | 739.76 |
| 2001-07-30 | 742.08 |
| 2001-07-31 | 754.61 |
| 2001-08-01 | 748.88 |
| 2001-08-02 | 743.68 |
| 2001-08-03 | 742.99 |
| 2001-08-06 | 738.84 |
| 2001-08-07 | 738.86 |
| 2001-08-08 | 729.18 |
| 2001-08-09 | 731.00 |
| 2001-08-10 | 738.00 |
| 2001-08-13 | 744.50 |
| 2001-08-14 | 745.93 |
| 2001-08-15 | 743.36 |
| 2001-08-16 | 742.28 |
| 2001-08-17 | 737.79 |
| 2001-08-20 | 743.77 |
| 2001-08-21 | 740.88 |
| 2001-08-22 | 749.65 |
| 2001-08-23 | 752.56 |
| 2001-08-24 | 761.03 |
| 2001-08-27 | 758.12 |
| 2001-08-28 | 747.51 |
| 2001-08-29 | 742.29 |
| 2001-08-30 | 735.93 |
| 2001-08-31 | 728.17 |
| 2001-09-03 | . |
| 2001-09-04 | 737.61 |
| 2001-09-05 | 747.89 |
| 2001-09-06 | 733.53 |
| 2001-09-07 | 717.59 |
| 2001-09-10 | 725.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 716.58 |
| 2001-09-18 | 704.94 |
| 2001-09-19 | 692.88 |
| 2001-09-20 | 683.98 |
| 2001-09-21 | 665.96 |
| 2001-09-24 | 671.29 |
| 2001-09-25 | 682.11 |
| 2001-09-26 | 696.72 |
| 2001-09-27 | 719.82 |
| 2001-09-28 | 725.28 |
| 2001-10-01 | 734.09 |
| 2001-10-02 | 739.84 |
| 2001-10-03 | 734.74 |
| 2001-10-04 | 729.92 |
| 2001-10-05 | 737.20 |
| 2001-10-08 | 731.84 |
| 2001-10-09 | 728.73 |
| 2001-10-10 | 741.94 |
| 2001-10-11 | 737.08 |
| 2001-10-12 | 740.98 |
| 2001-10-15 | 748.91 |
| 2001-10-16 | 750.19 |
| 2001-10-17 | 742.03 |
| 2001-10-18 | 737.90 |
| 2001-10-19 | 744.28 |
| 2001-10-22 | 759.49 |
| 2001-10-23 | 750.23 |
| 2001-10-24 | 748.57 |
| 2001-10-25 | 752.74 |
| 2001-10-26 | 753.40 |
| 2001-10-29 | 745.36 |
| 2001-10-30 | 736.09 |
| 2001-10-31 | 732.08 |
| 2001-11-01 | 741.01 |
| 2001-11-02 | 738.79 |
| 2001-11-05 | 740.79 |
| 2001-11-06 | 747.07 |
| 2001-11-07 | 742.67 |
| 2001-11-08 | 738.21 |
| 2001-11-09 | 735.40 |
| 2001-11-12 | 735.86 |
| 2001-11-13 | 741.33 |
| 2001-11-14 | 738.37 |
| 2001-11-15 | 740.59 |
| 2001-11-16 | 742.94 |
| 2001-11-19 | 750.86 |
| 2001-11-20 | 754.48 |
| 2001-11-21 | 763.33 |
| 2001-11-22 | . |
| 2001-11-23 | 767.22 |
| 2001-11-26 | 772.91 |
| 2001-11-27 | 767.24 |
| 2001-11-28 | 761.38 |
| 2001-11-29 | 766.74 |
| 2001-11-30 | 768.20 |
| 2001-12-03 | 769.35 |
| 2001-12-04 | 766.92 |
| 2001-12-05 | 767.22 |
| 2001-12-06 | 766.18 |
| 2001-12-07 | 765.26 |
| 2001-12-10 | 754.07 |
| 2001-12-11 | 742.51 |
| 2001-12-12 | 731.22 |
| 2001-12-13 | 727.61 |
| 2001-12-14 | 731.32 |
| 2001-12-17 | 738.73 |
| 2001-12-18 | 742.20 |
| 2001-12-19 | 746.66 |
| 2001-12-20 | 747.99 |
| 2001-12-21 | 753.24 |
| 2001-12-24 | 754.15 |
| 2001-12-25 | . |
| 2001-12-26 | 755.45 |
| 2001-12-27 | 754.86 |
| 2001-12-28 | 756.16 |
| 2001-12-31 | 746.67 |
| 2002-01-01 | . |
| 2002-01-02 | 742.95 |
| 2002-01-03 | 735.63 |
| 2002-01-04 | 735.10 |
| 2002-01-07 | 730.48 |
| 2002-01-08 | 729.77 |
| 2002-01-09 | 728.19 |
| 2002-01-10 | 737.19 |
| 2002-01-11 | 738.68 |
| 2002-01-14 | 736.80 |
| 2002-01-15 | 735.82 |
| 2002-01-16 | 733.38 |
| 2002-01-17 | 732.07 |
| 2002-01-18 | 725.80 |
| 2002-01-21 | . |
| 2002-01-22 | 733.49 |
| 2002-01-23 | 739.82 |
| 2002-01-24 | 730.26 |
| 2002-01-25 | 726.76 |
| 2002-01-28 | 721.45 |
| 2002-01-29 | 713.58 |
| 2002-01-30 | 719.51 |
| 2002-01-31 | 727.16 |
| 2002-02-01 | 728.63 |
| 2002-02-04 | 712.68 |
| 2002-02-05 | 719.00 |
| 2002-02-06 | 709.61 |
| 2002-02-07 | 703.41 |
| 2002-02-08 | 714.38 |
| 2002-02-11 | 720.45 |
| 2002-02-12 | 728.39 |
| 2002-02-13 | 730.34 |
| 2002-02-14 | 724.90 |
| 2002-02-15 | 726.29 |
| 2002-02-18 | . |
| 2002-02-19 | 714.83 |
| 2002-02-20 | 727.28 |
| 2002-02-21 | 721.55 |
| 2002-02-22 | 726.46 |
| 2002-02-25 | 723.74 |
| 2002-02-26 | 724.70 |
| 2002-02-27 | 728.04 |
| 2002-02-28 | 723.98 |
| 2002-03-01 | 733.53 |
| 2002-03-04 | 736.93 |
| 2002-03-05 | 725.42 |
| 2002-03-06 | 737.27 |
| 2002-03-07 | 734.30 |
| 2002-03-08 | 730.94 |
| 2002-03-11 | 733.41 |
| 2002-03-12 | 735.60 |
| 2002-03-13 | 741.22 |
| 2002-03-14 | 741.58 |
| 2002-03-15 | 748.11 |
| 2002-03-18 | 745.58 |
| 2002-03-19 | 745.96 |
| 2002-03-20 | 729.33 |
| 2002-03-21 | 733.80 |
| 2002-03-22 | 732.65 |
| 2002-03-25 | 723.55 |
| 2002-03-26 | 724.00 |
| 2002-03-27 | 725.25 |
| 2002-03-28 | 726.08 |
| 2002-03-29 | . |
| 2002-04-01 | 727.87 |
| 2002-04-02 | 722.35 |
| 2002-04-03 | 718.81 |
| 2002-04-04 | 705.14 |
| 2002-04-05 | 697.04 |
| 2002-04-08 | 697.75 |
| 2002-04-09 | 694.85 |
| 2002-04-10 | 706.30 |
| 2002-04-11 | 695.77 |
| 2002-04-12 | 699.43 |
| 2002-04-15 | 700.42 |
| 2002-04-16 | 708.37 |
| 2002-04-17 | 699.65 |
| 2002-04-18 | 711.67 |
| 2002-04-19 | 709.78 |
| 2002-04-22 | 699.92 |
| 2002-04-23 | 691.05 |
| 2002-04-24 | 688.90 |
| 2002-04-25 | 688.80 |
| 2002-04-26 | 682.13 |
| 2002-04-29 | 671.65 |
| 2002-04-30 | 675.46 |
| 2002-05-01 | 684.42 |
| 2002-05-02 | 681.20 |
| 2002-05-03 | 673.97 |
| 2002-05-06 | 662.29 |
| 2002-05-07 | 650.73 |
| 2002-05-08 | 670.30 |
| 2002-05-09 | 660.84 |
| 2002-05-10 | 654.53 |
| 2002-05-13 | 661.63 |
| 2002-05-14 | 672.22 |
| 2002-05-15 | 661.94 |
| 2002-05-16 | 655.21 |
| 2002-05-17 | 670.99 |
| 2002-05-20 | 663.70 |
| 2002-05-21 | 657.34 |
| 2002-05-22 | 661.09 |
| 2002-05-23 | 670.73 |
| 2002-05-24 | 659.99 |
| 2002-05-27 | . |
| 2002-05-28 | 658.31 |
| 2002-05-29 | 658.99 |
| 2002-05-30 | 657.89 |
| 2002-05-31 | 657.32 |
| 2002-06-03 | 638.49 |
| 2002-06-04 | 633.99 |
| 2002-06-05 | 639.50 |
| 2002-06-06 | 622.99 |
| 2002-06-07 | 626.44 |
| 2002-06-10 | 634.91 |
| 2002-06-11 | 610.39 |
| 2002-06-12 | 607.92 |
| 2002-06-13 | 610.54 |
| 2002-06-14 | 613.01 |
| 2002-06-17 | 627.95 |
| 2002-06-18 | 628.33 |
| 2002-06-19 | 623.24 |
| 2002-06-20 | 614.43 |
| 2002-06-21 | 594.39 |
| 2002-06-24 | 595.73 |
| 2002-06-25 | 586.55 |
| 2002-06-26 | 596.31 |
| 2002-06-27 | 610.23 |
| 2002-06-28 | 597.42 |
| 2002-07-01 | 576.09 |
| 2002-07-02 | 559.87 |
| 2002-07-03 | 560.09 |
| 2002-07-04 | . |
| 2002-07-05 | 581.00 |
| 2002-07-08 | 573.67 |
| 2002-07-09 | 547.95 |
| 2002-07-10 | 520.89 |
| 2002-07-11 | 531.65 |
| 2002-07-12 | 538.31 |
| 2002-07-15 | 526.35 |
| 2002-07-16 | 523.99 |
| 2002-07-17 | 536.13 |
| 2002-07-18 | 511.15 |
| 2002-07-19 | 491.68 |
| 2002-07-22 | 480.97 |
| 2002-07-23 | 477.50 |
| 2002-07-24 | 507.48 |
| 2002-07-25 | 521.50 |
| 2002-07-26 | 532.83 |
| 2002-07-29 | 555.54 |
| 2002-07-30 | 562.17 |
| 2002-07-31 | 576.19 |
| 2002-08-01 | 559.01 |
| 2002-08-02 | 556.19 |
| 2002-08-05 | 533.47 |
| 2002-08-06 | 544.81 |
| 2002-08-07 | 562.80 |
| 2002-08-08 | 582.22 |
| 2002-08-09 | 582.31 |
| 2002-08-12 | 583.45 |
| 2002-08-13 | 563.75 |
| 2002-08-14 | 583.67 |
| 2002-08-15 | 585.68 |
| 2002-08-16 | 580.33 |
| 2002-08-19 | 588.10 |
| 2002-08-20 | 583.01 |
| 2002-08-21 | 592.45 |
| 2002-08-22 | 609.59 |
| 2002-08-23 | 596.33 |
| 2002-08-26 | 600.75 |
| 2002-08-27 | 584.61 |
| 2002-08-28 | 578.14 |
| 2002-08-29 | 579.56 |
| 2002-08-30 | 578.67 |
| 2002-09-02 | . |
| 2002-09-03 | 554.49 |
| 2002-09-04 | 568.96 |
| 2002-09-05 | 562.39 |
| 2002-09-06 | 564.18 |
| 2002-09-09 | 571.01 |
| 2002-09-10 | 573.87 |
| 2002-09-11 | 574.41 |
| 2002-09-12 | 563.55 |
| 2002-09-13 | 567.22 |
| 2002-09-16 | 569.87 |
| 2002-09-17 | 559.22 |
| 2002-09-18 | 560.90 |
| 2002-09-19 | 544.84 |
| 2002-09-20 | 546.49 |
| 2002-09-23 | 541.14 |
| 2002-09-24 | 541.25 |
| 2002-09-25 | 557.87 |
| 2002-09-26 | 566.69 |
| 2002-09-27 | 546.54 |
| 2002-09-30 | 545.37 |
| 2002-10-01 | 560.94 |
| 2002-10-02 | 558.03 |
| 2002-10-03 | 557.04 |
| 2002-10-04 | 540.55 |
| 2002-10-07 | 539.63 |
| 2002-10-08 | 552.90 |
| 2002-10-09 | 545.40 |
| 2002-10-10 | 553.62 |
| 2002-10-11 | 559.76 |
| 2002-10-14 | 573.23 |
| 2002-10-15 | 585.61 |
| 2002-10-16 | 582.75 |
| 2002-10-17 | 590.79 |
| 2002-10-18 | 592.12 |
| 2002-10-21 | 593.11 |
| 2002-10-22 | 584.50 |
| 2002-10-23 | 580.58 |
| 2002-10-24 | 571.37 |
| 2002-10-25 | 582.15 |
| 2002-10-28 | 577.49 |
| 2002-10-29 | 570.62 |
| 2002-10-30 | 577.19 |
| 2002-10-31 | 573.20 |
| 2002-11-01 | 578.46 |
| 2002-11-04 | 581.56 |
| 2002-11-05 | 587.99 |
| 2002-11-06 | 600.08 |
| 2002-11-07 | 595.20 |
| 2002-11-08 | 590.33 |
| 2002-11-11 | 581.54 |
| 2002-11-12 | 585.70 |
| 2002-11-13 | 577.36 |
| 2002-11-14 | 587.27 |
| 2002-11-15 | 590.53 |
| 2002-11-18 | 588.95 |
| 2002-11-19 | 589.18 |
| 2002-11-20 | 595.92 |
| 2002-11-21 | 599.19 |
| 2002-11-22 | 596.69 |
| 2002-11-25 | 594.62 |
| 2002-11-26 | 583.09 |
| 2002-11-27 | 593.83 |
| 2002-11-28 | . |
| 2002-11-29 | 591.60 |
| 2002-12-02 | 587.36 |
| 2002-12-03 | 583.04 |
| 2002-12-04 | 585.72 |
| 2002-12-05 | 584.47 |
| 2002-12-06 | 586.02 |
| 2002-12-09 | 583.08 |
| 2002-12-10 | 584.63 |
| 2002-12-11 | 584.44 |
| 2002-12-12 | 579.32 |
| 2002-12-13 | 574.30 |
| 2002-12-16 | 580.83 |
| 2002-12-17 | 576.60 |
| 2002-12-18 | 571.37 |
| 2002-12-19 | 567.03 |
| 2002-12-20 | 571.70 |
| 2002-12-23 | 576.84 |
| 2002-12-24 | 577.65 |
| 2002-12-25 | . |
| 2002-12-26 | 569.31 |
| 2002-12-27 | 561.07 |
| 2002-12-30 | 566.44 |
| 2002-12-31 | 567.60 |
| 2003-01-01 | . |
| 2003-01-02 | 583.00 |
| 2003-01-03 | 588.01 |
| 2003-01-06 | 593.76 |
| 2003-01-07 | 585.76 |
| 2003-01-08 | 580.76 |
| 2003-01-09 | 589.00 |
| 2003-01-10 | 589.28 |
| 2003-01-13 | 589.94 |
| 2003-01-14 | 589.57 |
| 2003-01-15 | 582.34 |
| 2003-01-16 | 583.15 |
| 2003-01-17 | 580.92 |
| 2003-01-20 | . |
| 2003-01-21 | 576.40 |
| 2003-01-22 | 575.20 |
| 2003-01-23 | 578.20 |
| 2003-01-24 | 564.09 |
| 2003-01-27 | 551.30 |
| 2003-01-28 | 561.92 |
| 2003-01-29 | 566.13 |
| 2003-01-30 | 556.55 |
| 2003-01-31 | 565.58 |
| 2003-02-03 | 565.79 |
| 2003-02-04 | 557.01 |
| 2003-02-05 | 553.49 |
| 2003-02-06 | 552.93 |
| 2003-02-07 | 550.27 |
| 2003-02-10 | 554.39 |
| 2003-02-11 | 550.98 |
| 2003-02-12 | 541.72 |
| 2003-02-13 | 537.01 |
| 2003-02-14 | 541.73 |
| 2003-02-17 | . |
| 2003-02-18 | 554.78 |
| 2003-02-19 | 551.61 |
| 2003-02-20 | 546.79 |
| 2003-02-21 | 553.81 |
| 2003-02-24 | 543.79 |
| 2003-02-25 | 547.38 |
| 2003-02-26 | 544.02 |
| 2003-02-27 | 552.43 |
| 2003-02-28 | 554.48 |
| 2003-03-03 | 550.15 |
| 2003-03-04 | 543.96 |
| 2003-03-05 | 551.35 |
| 2003-03-06 | 549.74 |
| 2003-03-07 | 556.95 |
| 2003-03-10 | 546.79 |
| 2003-03-11 | 540.83 |
| 2003-03-12 | 542.56 |
| 2003-03-13 | 551.11 |
| 2003-03-14 | 547.04 |
| 2003-03-17 | 563.95 |
| 2003-03-18 | 569.19 |
| 2003-03-19 | 575.66 |
| 2003-03-20 | 575.17 |
| 2003-03-21 | 588.90 |
| 2003-03-24 | 572.05 |
| 2003-03-25 | 583.57 |
| 2003-03-26 | 577.23 |
| 2003-03-27 | 580.87 |
| 2003-03-28 | 582.38 |
| 2003-03-31 | 575.81 |
| 2003-04-01 | 583.69 |
| 2003-04-02 | 592.55 |
| 2003-04-03 | 590.18 |
| 2003-04-04 | 591.34 |
| 2003-04-07 | 585.76 |
| 2003-04-08 | 586.77 |
| 2003-04-09 | 579.54 |
| 2003-04-10 | 579.28 |
| 2003-04-11 | 575.68 |
| 2003-04-14 | 585.23 |
| 2003-04-15 | 583.80 |
| 2003-04-16 | 570.30 |
| 2003-04-17 | 575.66 |
| 2003-04-18 | . |
| 2003-04-21 | 577.47 |
| 2003-04-22 | 588.26 |
| 2003-04-23 | 596.05 |
| 2003-04-24 | 599.36 |
| 2003-04-25 | 590.65 |
| 2003-04-28 | 597.39 |
| 2003-04-29 | 600.16 |
| 2003-04-30 | 601.26 |
| 2003-05-01 | 604.04 |
| 2003-05-02 | 612.77 |
| 2003-05-05 | 611.93 |
| 2003-05-06 | 612.46 |
| 2003-05-07 | 609.08 |
| 2003-05-08 | 605.50 |
| 2003-05-09 | 611.53 |
| 2003-05-12 | 619.31 |
| 2003-05-13 | 618.51 |
| 2003-05-14 | 619.62 |
| 2003-05-15 | 624.44 |
| 2003-05-16 | 622.12 |
| 2003-05-19 | 606.51 |
| 2003-05-20 | 598.87 |
| 2003-05-21 | 603.36 |
| 2003-05-22 | 610.87 |
| 2003-05-23 | 610.83 |
| 2003-05-26 | . |
| 2003-05-27 | 621.49 |
| 2003-05-28 | 619.89 |
| 2003-05-29 | 614.53 |
| 2003-05-30 | 623.68 |
| 2003-06-02 | 620.24 |
| 2003-06-03 | 625.08 |
| 2003-06-04 | 634.16 |
| 2003-06-05 | 645.49 |
| 2003-06-06 | 646.37 |
| 2003-06-09 | 638.39 |
| 2003-06-10 | 643.32 |
| 2003-06-11 | 655.00 |
| 2003-06-12 | 655.16 |
| 2003-06-13 | 650.40 |
| 2003-06-16 | 669.33 |
| 2003-06-17 | 681.26 |
| 2003-06-18 | 676.62 |
| 2003-06-19 | 660.98 |
| 2003-06-20 | 665.26 |
| 2003-06-23 | 653.12 |
| 2003-06-24 | 653.99 |
| 2003-06-25 | 650.98 |
| 2003-06-26 | 662.21 |
| 2003-06-27 | 652.37 |
| 2003-06-30 | 648.40 |
| 2003-07-01 | 651.70 |
| 2003-07-02 | 658.07 |
| 2003-07-03 | 654.62 |
| 2003-07-04 | . |
| 2003-07-07 | 662.68 |
| 2003-07-08 | 662.84 |
| 2003-07-09 | 660.22 |
| 2003-07-10 | 654.57 |
| 2003-07-11 | 660.75 |
| 2003-07-14 | 663.25 |
| 2003-07-15 | 660.36 |
| 2003-07-16 | 654.74 |
| 2003-07-17 | 649.61 |
| 2003-07-18 | 655.31 |
| 2003-07-21 | 644.96 |
| 2003-07-22 | 645.48 |
| 2003-07-23 | 650.00 |
| 2003-07-24 | 644.36 |
| 2003-07-25 | 651.34 |
| 2003-07-28 | 651.00 |
| 2003-07-29 | 648.21 |
| 2003-07-30 | 651.80 |
| 2003-07-31 | 650.83 |
| 2003-08-01 | 639.89 |
| 2003-08-04 | 640.87 |
| 2003-08-05 | 628.32 |
| 2003-08-06 | 625.49 |
| 2003-08-07 | 636.42 |
| 2003-08-08 | 635.97 |
| 2003-08-11 | 637.80 |
| 2003-08-12 | 640.16 |
| 2003-08-13 | 630.25 |
| 2003-08-14 | 629.71 |
| 2003-08-15 | 631.36 |
| 2003-08-18 | 634.10 |
| 2003-08-19 | 632.38 |
| 2003-08-20 | 628.42 |
| 2003-08-21 | 627.12 |
| 2003-08-22 | 618.03 |
| 2003-08-25 | 620.08 |
| 2003-08-26 | 621.36 |
| 2003-08-27 | 621.17 |
| 2003-08-28 | 623.14 |
| 2003-08-29 | 626.24 |
| 2003-09-01 | . |
| 2003-09-02 | 636.47 |
| 2003-09-03 | 633.42 |
| 2003-09-04 | 634.35 |
| 2003-09-05 | 633.38 |
| 2003-09-08 | 647.10 |
| 2003-09-09 | 647.88 |
| 2003-09-10 | 648.01 |
| 2003-09-11 | 650.68 |
| 2003-09-12 | 652.13 |
| 2003-09-15 | 650.38 |
| 2003-09-16 | 654.39 |
| 2003-09-17 | 653.85 |
| 2003-09-18 | 657.27 |
| 2003-09-19 | 651.61 |
| 2003-09-22 | 644.30 |
| 2003-09-23 | 647.65 |
| 2003-09-24 | 635.11 |
| 2003-09-25 | 628.84 |
| 2003-09-26 | 623.95 |
| 2003-09-29 | 628.99 |
| 2003-09-30 | 627.11 |
| 2003-10-01 | 637.11 |
| 2003-10-02 | 641.87 |
| 2003-10-03 | 637.81 |
| 2003-10-06 | 636.05 |
| 2003-10-07 | 636.59 |
| 2003-10-08 | 632.78 |
| 2003-10-09 | 635.42 |
| 2003-10-10 | 633.08 |
| 2003-10-13 | 635.03 |
| 2003-10-14 | 638.19 |
| 2003-10-15 | 632.72 |
| 2003-10-16 | 636.36 |
| 2003-10-17 | 629.26 |
| 2003-10-20 | 631.18 |
| 2003-10-21 | 638.49 |
| 2003-10-22 | 620.03 |
| 2003-10-23 | 626.88 |
| 2003-10-24 | 629.07 |
| 2003-10-27 | 627.53 |
| 2003-10-28 | 635.02 |
| 2003-10-29 | 631.72 |
| 2003-10-30 | 626.50 |
| 2003-10-31 | 632.43 |
| 2003-11-03 | 631.26 |
| 2003-11-04 | 625.44 |
| 2003-11-05 | 627.22 |
| 2003-11-06 | 630.36 |
| 2003-11-07 | 625.89 |
| 2003-11-10 | 619.05 |
| 2003-11-11 | 619.46 |
| 2003-11-12 | 630.05 |
| 2003-11-13 | 645.24 |
| 2003-11-14 | 649.85 |
| 2003-11-17 | 647.60 |
| 2003-11-18 | 644.77 |
| 2003-11-19 | 649.93 |
| 2003-11-20 | 641.29 |
| 2003-11-21 | 634.35 |
| 2003-11-24 | 646.09 |
| 2003-11-25 | 643.84 |
| 2003-11-26 | 644.05 |
| 2003-11-27 | . |
| 2003-11-28 | 643.08 |
| 2003-12-01 | 654.20 |
| 2003-12-02 | 654.84 |
| 2003-12-03 | 654.09 |
| 2003-12-04 | 654.22 |
| 2003-12-05 | 650.70 |
| 2003-12-08 | 654.92 |
| 2003-12-09 | 651.65 |
| 2003-12-10 | 647.33 |
| 2003-12-11 | 656.06 |
| 2003-12-12 | 657.07 |
| 2003-12-15 | 654.59 |
| 2003-12-16 | 657.17 |
| 2003-12-17 | 659.07 |
| 2003-12-18 | 664.29 |
| 2003-12-19 | 663.93 |
| 2003-12-22 | 663.25 |
| 2003-12-23 | 665.44 |
| 2003-12-24 | 667.12 |
| 2003-12-25 | . |
| 2003-12-26 | 667.70 |
| 2003-12-29 | 675.36 |
| 2003-12-30 | 676.32 |
| 2003-12-31 | 677.23 |
| 2004-01-01 | . |
| 2004-01-02 | 681.13 |
| 2004-01-05 | 683.35 |
| 2004-01-06 | 683.45 |
| 2004-01-07 | 689.53 |
| 2004-01-08 | 686.74 |
| 2004-01-09 | 682.18 |
| 2004-01-12 | 682.93 |
| 2004-01-13 | 680.40 |
| 2004-01-14 | 685.03 |
| 2004-01-15 | 686.07 |
| 2004-01-16 | 688.92 |
| 2004-01-19 | . |
| 2004-01-20 | 689.66 |
| 2004-01-21 | 699.13 |
| 2004-01-22 | 699.55 |
| 2004-01-23 | 697.79 |
| 2004-01-26 | 707.73 |
| 2004-01-27 | 700.70 |
| 2004-01-28 | 693.67 |
| 2004-01-29 | 702.39 |
| 2004-01-30 | 698.60 |
| 2004-02-02 | 706.87 |
| 2004-02-03 | 711.15 |
| 2004-02-04 | 711.70 |
| 2004-02-05 | 708.56 |
| 2004-02-06 | 714.27 |
| 2004-02-09 | 709.95 |
| 2004-02-10 | 713.71 |
| 2004-02-11 | 718.61 |
| 2004-02-12 | 714.73 |
| 2004-02-13 | 711.64 |
| 2004-02-16 | . |
| 2004-02-17 | 715.33 |
| 2004-02-18 | 711.64 |
| 2004-02-19 | 707.36 |
| 2004-02-20 | 704.97 |
| 2004-02-23 | 701.22 |
| 2004-02-24 | 703.16 |
| 2004-02-25 | 705.36 |
| 2004-02-26 | 707.07 |
| 2004-02-27 | 705.63 |
| 2004-03-01 | 710.38 |
| 2004-03-02 | 705.69 |
| 2004-03-03 | 709.66 |
| 2004-03-04 | 713.79 |
| 2004-03-05 | 716.90 |
| 2004-03-08 | 715.06 |
| 2004-03-09 | 707.97 |
| 2004-03-10 | 695.12 |
| 2004-03-11 | 683.11 |
| 2004-03-12 | 688.46 |
| 2004-03-15 | 679.03 |
| 2004-03-16 | 681.88 |
| 2004-03-17 | 684.10 |
| 2004-03-18 | 682.06 |
| 2004-03-19 | 673.83 |
| 2004-03-22 | 664.18 |
| 2004-03-23 | 665.61 |
| 2004-03-24 | 662.23 |
| 2004-03-25 | 669.05 |
| 2004-03-26 | 668.13 |
| 2004-03-29 | 678.72 |
| 2004-03-30 | 679.53 |
| 2004-03-31 | 680.82 |
| 2004-04-01 | 687.68 |
| 2004-04-02 | 696.76 |
| 2004-04-05 | 704.67 |
| 2004-04-06 | 701.10 |
| 2004-04-07 | 699.03 |
| 2004-04-08 | 696.41 |
| 2004-04-09 | . |
| 2004-04-12 | 699.90 |
| 2004-04-13 | 692.36 |
| 2004-04-14 | 697.56 |
| 2004-04-15 | 709.13 |
| 2004-04-16 | 713.34 |
| 2004-04-19 | 715.53 |
| 2004-04-20 | 704.12 |
| 2004-04-21 | 712.32 |
| 2004-04-22 | 717.55 |
| 2004-04-23 | 715.63 |
| 2004-04-26 | 719.03 |
| 2004-04-27 | 719.57 |
| 2004-04-28 | 710.79 |
| 2004-04-29 | 705.57 |
| 2004-04-30 | 702.65 |
| 2004-05-03 | 710.05 |
| 2004-05-04 | 709.02 |
| 2004-05-05 | 714.00 |
| 2004-05-06 | 710.58 |
| 2004-05-07 | 703.61 |
| 2004-05-10 | 692.44 |
| 2004-05-11 | 695.33 |
| 2004-05-12 | 697.10 |
| 2004-05-13 | 695.85 |
| 2004-05-14 | 696.02 |
| 2004-05-17 | 691.91 |
| 2004-05-18 | 693.07 |
| 2004-05-19 | 687.22 |
| 2004-05-20 | 683.31 |
| 2004-05-21 | 684.79 |
| 2004-05-24 | 681.09 |
| 2004-05-25 | 689.13 |
| 2004-05-26 | 692.96 |
| 2004-05-27 | 699.94 |
| 2004-05-28 | 698.80 |
| 2004-05-31 | . |
| 2004-06-01 | 703.91 |
| 2004-06-02 | 706.65 |
| 2004-06-03 | 702.26 |
| 2004-06-04 | 704.63 |
| 2004-06-07 | 709.91 |
| 2004-06-08 | 710.03 |
| 2004-06-09 | 699.44 |
| 2004-06-10 | 698.53 |
| 2004-06-11 | . |
| 2004-06-14 | 694.91 |
| 2004-06-15 | 696.01 |
| 2004-06-16 | 698.20 |
| 2004-06-17 | 698.31 |
| 2004-06-18 | 699.03 |
| 2004-06-21 | 693.79 |
| 2004-06-22 | 691.65 |
| 2004-06-23 | 697.11 |
| 2004-06-24 | 696.87 |
| 2004-06-25 | 690.11 |
| 2004-06-28 | 688.74 |
| 2004-06-29 | 692.98 |
| 2004-06-30 | 696.34 |
| 2004-07-01 | 690.88 |
| 2004-07-02 | 689.73 |
| 2004-07-05 | . |
| 2004-07-06 | 682.53 |
| 2004-07-07 | 681.48 |
| 2004-07-08 | 677.50 |
| 2004-07-09 | 675.89 |
| 2004-07-12 | 673.68 |
| 2004-07-13 | 677.80 |
| 2004-07-14 | 679.38 |
| 2004-07-15 | 673.21 |
| 2004-07-16 | 667.04 |
| 2004-07-19 | 662.44 |
| 2004-07-20 | 666.21 |
| 2004-07-21 | 655.21 |
| 2004-07-22 | 657.87 |
| 2004-07-23 | 651.23 |
| 2004-07-26 | 644.75 |
| 2004-07-27 | 651.87 |
| 2004-07-28 | 649.05 |
| 2004-07-29 | 653.55 |
| 2004-07-30 | 656.38 |
| 2004-08-02 | 655.67 |
| 2004-08-03 | 653.65 |
| 2004-08-04 | 651.38 |
| 2004-08-05 | 639.57 |
| 2004-08-06 | 629.05 |
| 2004-08-09 | 626.88 |
| 2004-08-10 | 636.67 |
| 2004-08-11 | 646.20 |
| 2004-08-12 | 641.77 |
| 2004-08-13 | 636.77 |
| 2004-08-16 | 645.88 |
| 2004-08-17 | 647.04 |
| 2004-08-18 | 657.97 |
| 2004-08-19 | 654.92 |
| 2004-08-20 | 661.08 |
| 2004-08-23 | 658.60 |
| 2004-08-24 | 659.98 |
| 2004-08-25 | 666.40 |
| 2004-08-26 | 665.17 |
| 2004-08-27 | 670.32 |
| 2004-08-30 | 661.21 |
| 2004-08-31 | 665.90 |
| 2004-09-01 | 668.29 |
| 2004-09-02 | 674.92 |
| 2004-09-03 | 673.97 |
| 2004-09-06 | . |
| 2004-09-07 | 677.63 |
| 2004-09-08 | 676.34 |
| 2004-09-09 | 674.21 |
| 2004-09-10 | 674.08 |
| 2004-09-13 | 677.63 |
| 2004-09-14 | 681.25 |
| 2004-09-15 | 678.91 |
| 2004-09-16 | 678.87 |
| 2004-09-17 | 680.82 |
| 2004-09-20 | 675.73 |
| 2004-09-21 | 679.20 |
| 2004-09-22 | 669.60 |
| 2004-09-23 | 665.90 |
| 2004-09-24 | 666.72 |
| 2004-09-27 | 662.06 |
| 2004-09-28 | 667.95 |
| 2004-09-29 | 670.49 |
| 2004-09-30 | 659.65 |
| 2004-10-01 | 666.53 |
| 2004-10-04 | 670.73 |
| 2004-10-05 | 666.77 |
| 2004-10-06 | 665.55 |
| 2004-10-07 | 649.61 |
| 2004-10-08 | 642.74 |
| 2004-10-11 | 646.36 |
| 2004-10-12 | 645.57 |
| 2004-10-13 | 639.11 |
| 2004-10-14 | 634.70 |
| 2004-10-15 | 635.62 |
| 2004-10-18 | 642.96 |
| 2004-10-19 | 632.11 |
| 2004-10-20 | 633.77 |
| 2004-10-21 | 628.61 |
| 2004-10-22 | 622.19 |
| 2004-10-25 | 617.61 |
| 2004-10-26 | 628.06 |
| 2004-10-27 | 645.06 |
| 2004-10-28 | 644.52 |
| 2004-10-29 | 644.70 |
| 2004-11-01 | 638.83 |
| 2004-11-02 | 633.70 |
| 2004-11-03 | 653.31 |
| 2004-11-04 | 655.25 |
| 2004-11-05 | 659.54 |
| 2004-11-08 | 658.04 |
| 2004-11-09 | 657.59 |
| 2004-11-10 | 656.83 |
| 2004-11-11 | 660.54 |
| 2004-11-12 | 661.75 |
| 2004-11-15 | 663.92 |
| 2004-11-16 | 659.68 |
| 2004-11-17 | 660.84 |
| 2004-11-18 | 658.33 |
| 2004-11-19 | 650.41 |
| 2004-11-22 | 651.47 |
| 2004-11-23 | 649.68 |
| 2004-11-24 | 651.40 |
| 2004-11-25 | . |
| 2004-11-26 | 654.91 |
| 2004-11-29 | 655.58 |
| 2004-11-30 | 656.21 |
| 2004-12-01 | 666.80 |
| 2004-12-02 | 674.05 |
| 2004-12-03 | 670.52 |
| 2004-12-06 | 666.99 |
| 2004-12-07 | 659.72 |
| 2004-12-08 | 669.96 |
| 2004-12-09 | 674.52 |
| 2004-12-10 | 672.39 |
| 2004-12-13 | 676.90 |
| 2004-12-14 | 682.07 |
| 2004-12-15 | 683.89 |
| 2004-12-16 | 692.38 |
| 2004-12-17 | 682.53 |
| 2004-12-20 | 675.13 |
| 2004-12-21 | 680.79 |
| 2004-12-22 | 686.51 |
| 2004-12-23 | 689.49 |
| 2004-12-24 | . |
| 2004-12-27 | 688.57 |
| 2004-12-28 | 696.72 |
| 2004-12-29 | 697.90 |
| 2004-12-30 | 697.37 |
| 2004-12-31 | 694.76 |
| 2005-01-03 | 686.65 |
| 2005-01-04 | 680.14 |
| 2005-01-05 | 678.28 |
| 2005-01-06 | 683.22 |
| 2005-01-07 | 683.42 |
| 2005-01-10 | 689.76 |
| 2005-01-11 | 683.68 |
| 2005-01-12 | 686.85 |
| 2005-01-13 | 676.62 |
| 2005-01-14 | 680.63 |
| 2005-01-17 | . |
| 2005-01-18 | 685.99 |
| 2005-01-19 | 681.61 |
| 2005-01-20 | 678.43 |
| 2005-01-21 | 672.58 |
| 2005-01-24 | 665.66 |
| 2005-01-25 | 670.47 |
| 2005-01-26 | 675.69 |
| 2005-01-27 | 675.23 |
#2005-01-28| 668.35
#2005-01-31| 670.09
#2005-02-01| 676.16
#2005-02-02| 678.32
#2005-02-03| 676.10
#2005-02-04| 683.37
#2005-02-07| 684.08
#2005-02-08| 684.70
#2005-02-09| 675.15
#2005-02-10| 676.38
#2005-02-11| 683.39
#2005-02-14| 683.50
#2005-02-15| 684.29
#2005-02-16| 682.65
#2005-02-17| 681.17
#2005-02-18| 690.06
#2005-02-21| .
#2005-02-22| 680.51
#2005-02-23| 684.36
#2005-02-24| 689.58
#2005-02-25| 696.29
#2005-02-28| 685.33
#2005-03-01| 690.94
#2005-03-02| 691.15
#2005-03-03| 689.90
#2005-03-04| 693.55
#2005-03-07| 695.22
#2005-03-08| 690.82
#2005-03-09| 686.77
#2005-03-10| 687.61
#2005-03-11| 681.26
#2005-03-14| 689.71
#2005-03-15| 682.14
#2005-03-16| 676.81
#2005-03-17| 677.15
#2005-03-18| 677.42
#2005-03-21| 676.58
#2005-03-22| 675.67
#2005-03-23| 682.37
#2005-03-24| 683.76
#2005-03-25| .
#2005-03-28| 682.82
#2005-03-29| 679.21
#2005-03-30| 688.85
#2005-03-31| 683.92
#2005-04-01| 678.62
#2005-04-04| 680.66
#2005-04-05| 692.76
#2005-04-06| 695.50
#2005-04-07| 702.51
#2005-04-08| 696.55
#2005-04-11| 695.83
#2005-04-12| 700.11
#2005-04-13| 701.95
#2005-04-14| 699.31
#2005-04-15| 706.29
#2005-04-18| 701.34
#2005-04-19| 703.37
#2005-04-20| 695.43
#2005-04-21| 704.69
#2005-04-22| 702.03
#2005-04-25| 703.33
#2005-04-26| 699.98
#2005-04-27| 704.97
#2005-04-28| 698.41
#2005-04-29| 708.48
#2005-05-02| 710.97
#2005-05-03| 713.88
#2005-05-04| 720.40
#2005-05-05| 719.69
#2005-05-06| 718.22
#2005-05-09| 722.39
#2005-05-10| 719.06
#2005-05-11| 720.86
#2005-05-12| 718.33
#2005-05-13| 713.40
#2005-05-16| 721.31
#2005-05-17| 721.78
#2005-05-18| 723.40
#2005-05-19| 724.99
#2005-05-20| 723.64
#2005-05-23| 726.56
#2005-05-24| 727.58
#2005-05-25| 723.19
#2005-05-26| 726.43
#2005-05-27| 725.13
#2005-05-30| .
#2005-05-31| 720.83
#2005-06-01| 724.97
#2005-06-02| 726.58
#2005-06-03| 721.49
#2005-06-06| 721.48
#2005-06-07| 722.00
#2005-06-08| 717.16
#2005-06-09| 721.71
#2005-06-10| 719.34
#2005-06-13| 721.87
#2005-06-14| 726.85
#2005-06-15| 725.43
#2005-06-16| 730.25
#2005-06-17| 734.16
#2005-06-20| 734.70
#2005-06-21| 731.77
#2005-06-22| 729.86
#2005-06-23| 724.44
#2005-06-24| 721.92
#2005-06-27| 719.51
#2005-06-28| 728.47
#2005-06-29| 726.55
#2005-06-30| 721.34
#2005-07-01| 720.76
#2005-07-04| .
#2005-07-05| 725.56
#2005-07-06| 720.86
#2005-07-07| 722.69
#2005-07-08| 732.17
#2005-07-11| 734.61
#2005-07-12| 735.09
#2005-07-13| 731.37
#2005-07-14| 736.19
#2005-07-15| 739.36
#2005-07-18| 734.86
#2005-07-19| 736.04
#2005-07-20| 745.61
#2005-07-21| 738.29
#2005-07-22| 737.04
#2005-07-25| 731.96
#2005-07-26| 735.09
#2005-07-27| 741.53
#2005-07-28| 747.80
#2005-07-29| 744.47
#2005-08-01| 749.50
#2005-08-02| 752.72
#2005-08-03| 753.84
#2005-08-04| 746.67
#2005-08-05| 739.95
#2005-08-08| 735.32
#2005-08-09| 742.55
#2005-08-10| 741.49
#2005-08-11| 747.37
#2005-08-12| 742.64
#2005-08-15| 744.30
#2005-08-16| 738.63
#2005-08-17| 739.88
#2005-08-18| 739.80
#2005-08-19| 735.80
#2005-08-22| 736.07
#2005-08-23| 732.86
#2005-08-24| 730.77
#2005-08-25| 731.94
#2005-08-26| 728.58
#2005-08-29| 736.05
#2005-08-30| 734.38
#2005-08-31| 743.80
#2005-09-01| 744.94
#2005-09-02| 743.76
#2005-09-05| .
#2005-09-06| 755.37
#2005-09-07| 759.14
#2005-09-08| 756.90
#2005-09-09| 761.37
#2005-09-12| 758.86
#2005-09-13| 749.77
#2005-09-14| 747.11
#2005-09-15| 747.24
#2005-09-16| 752.13
#2005-09-19| 746.00
#2005-09-20| 741.98
#2005-09-21| 737.36
#2005-09-22| 737.96
#2005-09-23| 737.92
#2005-09-26| 736.03
#2005-09-27| 732.12
#2005-09-28| 733.02
#2005-09-29| 735.64
#2005-09-30| 737.05
#2005-10-03| 738.31
#2005-10-04| 740.93
#2005-10-05| 727.38
#2005-10-06| 720.23
#2005-10-07| 718.86
#2005-10-10| 718.09
#2005-10-11| 712.77
#2005-10-12| 710.92
#2005-10-13| 715.64
#2005-10-14| 721.49
#2005-10-17| 720.78
#2005-10-18| 719.41
#2005-10-19| 727.85
#2005-10-20| 713.10
#2005-10-21| 710.00
#2005-10-24| 717.33
#2005-10-25| 714.26
#2005-10-26| 707.58
#2005-10-27| 701.20
#2005-10-28| 710.62
#2005-10-31| 716.93
#2005-11-01| 714.32
#2005-11-02| 717.23
#2005-11-03| 722.22
#2005-11-04| 725.49
#2005-11-07| 726.67
#2005-11-08| 724.35
#2005-11-09| 725.96
#2005-11-10| 734.61
#2005-11-11| 735.94
#2005-11-14| 730.88
#2005-11-15| 734.19
#2005-11-16| 732.28
#2005-11-17| 737.84
#2005-11-18| 739.70
#2005-11-21| 742.39
#2005-11-22| 739.85
#2005-11-23| 739.93
#2005-11-24| .
#2005-11-25| 740.33
#2005-11-28| 730.78
#2005-11-29| 730.68
#2005-11-30| 728.20
#2005-12-01| 735.60
#2005-12-02| 738.57
#2005-12-05| 739.47
#2005-12-06| 737.22
#2005-12-07| 734.25
#2005-12-08| 736.79
#2005-12-09| 737.15
#2005-12-12| 737.11
#2005-12-13| 744.25
#2005-12-14| 744.54
#2005-12-15| 746.06
#2005-12-16| 745.60
#2005-12-19| 749.02
#2005-12-20| 748.99
#2005-12-21| 754.04
#2005-12-22| 759.30
#2005-12-23| 759.49
#2005-12-26| .
#2005-12-27| 752.50
#2005-12-28| 753.28
#2005-12-29| 750.96
#2005-12-30| 746.58
#2006-01-02| .
#2006-01-03| 755.46
#2006-01-04| 762.19
#2006-01-05| 761.75
#2006-01-06| 766.74
#2006-01-09| 772.21
#2006-01-10| 770.10
#2006-01-11| 766.98
#2006-01-12| 764.24
#2006-01-13| 763.62
#2006-01-16| .
#2006-01-17| 762.15
#2006-01-18| 764.05
#2006-01-19| 768.34
#2006-01-20| 754.09
#2006-01-23| 751.42
#2006-01-24| 749.70
#2006-01-25| 748.10
#2006-01-26| 752.79
#2006-01-27| 761.82
#2006-01-30| 757.66
#2006-01-31| 758.68
#2006-02-01| 762.69
#2006-02-02| 756.50
#2006-02-03| 754.69
#2006-02-06| 749.27
#2006-02-07| 746.50
#2006-02-08| 753.44
#2006-02-09| 753.93
#2006-02-10| 752.01
#2006-02-13| 749.65
#2006-02-14| 757.27
#2006-02-15| 763.18
#2006-02-16| 768.23
#2006-02-17| 767.72
#2006-02-20| .
#2006-02-21| 762.36
#2006-02-22| 769.00
#2006-02-23| 766.00
#2006-02-24| 767.23
#2006-02-27| 774.01
#2006-02-28| 763.51
#2006-03-01| 765.88
#2006-03-02| 763.92
#2006-03-03| 761.82
#2006-03-06| 756.88
#2006-03-07| 756.14
#2006-03-08| 761.03
#2006-03-09| 756.50
#2006-03-10| 759.80
#2006-03-13| 760.81
#2006-03-14| 765.32
#2006-03-15| 767.67
#2006-03-16| 767.37
#2006-03-17| 772.24
#2006-03-20| 773.72
#2006-03-21| 766.83
#2006-03-22| 774.23
#2006-03-23| 770.56
#2006-03-24| 769.52
#2006-03-27| 764.27
#2006-03-28| 757.16
#2006-03-29| 760.17
#2006-03-30| 758.94
#2006-03-31| 756.37
#2006-04-03| 753.63
#2006-04-04| 754.24
#2006-04-05| 751.18
#2006-04-06| 744.73
#2006-04-07| 736.41
#2006-04-10| 734.39
#2006-04-11| 727.01
#2006-04-12| 730.90
#2006-04-13| 731.69
#2006-04-14| .
#2006-04-17| 727.52
#2006-04-18| 734.32
#2006-04-19| 732.80
#2006-04-20| 737.43
#2006-04-21| 735.43
#2006-04-24| 733.31
#2006-04-25| 727.86
#2006-04-26| 727.65
#2006-04-27| 726.06
#2006-04-28| 733.21
#2006-05-01| 727.74
#2006-05-02| 725.33
#2006-05-03| 719.32
#2006-05-04| 721.82
#2006-05-05| 729.86
#2006-05-08| 730.16
#2006-05-09| 725.38
#2006-05-10| 723.77
#2006-05-11| 719.15
#2006-05-12| 715.97
#2006-05-15| 724.23
#2006-05-16| 726.48
#2006-05-17| 717.83
#2006-05-18| 712.55
#2006-05-19| 712.28
#2006-05-22| 708.26
#2006-05-23| 704.34
#2006-05-24| 706.33
#2006-05-25| 714.18
#2006-05-26| 719.45
#2006-05-29| .
#2006-05-30| 709.03
#2006-05-31| 714.82
#2006-06-01| 724.46
#2006-06-02| 727.33
#2006-06-05| 714.78
#2006-06-06| 714.28
#2006-06-07| 717.55
#2006-06-08| 718.93
#2006-06-09| 714.71
#2006-06-12| 706.53
#2006-06-13| 703.26
#2006-06-14| 704.25
#2006-06-15| 715.13
#2006-06-16| 712.88
#2006-06-19| 705.86
#2006-06-20| 703.67
#2006-06-21| 708.53
#2006-06-22| 705.25
#2006-06-23| 706.59
#2006-06-26| 706.73
#2006-06-27| 697.20
#2006-06-28| 698.58
#2006-06-29| 712.49
#2006-06-30| 716.99
#2006-07-03| 720.18
#2006-07-04| .
#2006-07-05| 717.60
#2006-07-06| 721.03
#2006-07-07| 720.56
#2006-07-10| 721.88
#2006-07-11| 723.92
#2006-07-12| 717.44
#2006-07-13| 710.90
#2006-07-14| 704.81
#2006-07-17| 705.98
#2006-07-18| 706.57
#2006-07-19| 723.64
#2006-07-20| 721.23
#2006-07-21| 720.59
#2006-07-24| 735.49
#2006-07-25| 742.76
#2006-07-26| 745.29
#2006-07-27| 740.45
#2006-07-28| 744.96
#2006-07-31| 742.77
#2006-08-01| 742.01
#2006-08-02| 746.08
#2006-08-03| 742.09
#2006-08-04| 741.82
#2006-08-07| 737.96
#2006-08-08| 737.51
#2006-08-09| 736.75
#2006-08-10| 736.68
#2006-08-11| 732.20
#2006-08-14| 733.77
#2006-08-15| 741.74
#2006-08-16| 748.12
#2006-08-17| 750.65
#2006-08-18| 751.74
#2006-08-21| 749.04
#2006-08-22| 750.28
#2006-08-23| 749.76
#2006-08-24| 754.40
#2006-08-25| 753.90
#2006-08-28| 759.67
#2006-08-29| 763.67
#2006-08-30| 764.59
#2006-08-31| 763.75
#2006-09-01| 767.33
#2006-09-04| .
#2006-09-05| 764.86
#2006-09-06| 758.29
#2006-09-07| 753.75
#2006-09-08| 758.74
#2006-09-11| 761.24
#2006-09-12| 770.17
#2006-09-13| 769.22
#2006-09-14| 768.24
#2006-09-15| 769.70
#2006-09-18| 768.80
#2006-09-19| 769.27
#2006-09-20| 773.96
#2006-09-21| 769.24
#2006-09-22| 764.00
#2006-09-25| 766.97
#2006-09-26| 768.22
#2006-09-27| 771.85
#2006-09-28| 771.40
#2006-09-29| 772.22
#2006-10-02| 767.83
#2006-10-03| 769.53
#2006-10-04| 775.71
#2006-10-05| 778.73
#2006-10-06| 777.08
#2006-10-09| 777.01
#2006-10-10| 774.52
#2006-10-11| 773.15
#2006-10-12| 778.53
#2006-10-13| 775.82
#2006-10-16| 777.64
#2006-10-17| 778.94
#2006-10-18| 787.48
#2006-10-19| 787.52
#2006-10-20| 790.91
#2006-10-23| 792.15
#2006-10-24| 789.48
#2006-10-25| 786.20
#2006-10-26| 790.55
#2006-10-27| 787.46
#2006-10-30| 783.37
#2006-10-31| 780.77
#2006-11-01| 774.24
#2006-11-02| 776.64
#2006-11-03| 773.95
#2006-11-06| 784.07
#2006-11-07| 789.30
#2006-11-08| 780.03
#2006-11-09| 760.62
#2006-11-10| 763.45
#2006-11-13| 764.37
#2006-11-14| 769.82
#2006-11-15| 774.24
#2006-11-16| 777.71
#2006-11-17| 781.05
#2006-11-20| 778.25
#2006-11-21| 776.74
#2006-11-22| 778.87
#2006-11-23| .
#2006-11-24| 774.84
#2006-11-27| 768.16
#2006-11-28| 771.22
#2006-11-29| 777.04
#2006-11-30| 779.09
#2006-12-01| 780.06
#2006-12-04| 778.89
#2006-12-05| 781.48
#2006-12-06| 782.62
#2006-12-07| 780.55
#2006-12-08| 782.72
#2006-12-11| 782.78
#2006-12-12| 781.81
#2006-12-13| 779.91
#2006-12-14| 783.51
#2006-12-15| 785.56
#2006-12-18| 785.27
#2006-12-19| 788.48
#2006-12-20| 788.76
#2006-12-21| 787.37
#2006-12-22| 783.34
#2006-12-25| .
#2006-12-26| 784.18
#2006-12-27| 787.96
#2006-12-28| 788.36
#2006-12-29| 785.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 786.01
#2007-01-04| 794.24
#2007-01-05| 789.85
#2007-01-08| 791.07
#2007-01-09| 790.65
#2007-01-10| 791.40
#2007-01-11| 801.45
#2007-01-12| 804.79
#2007-01-15| .
#2007-01-16| 807.36
#2007-01-17| 811.04
#2007-01-18| 811.70
#2007-01-19| 813.74
#2007-01-22| 808.28
#2007-01-23| 805.07
#2007-01-24| 811.09
#2007-01-25| 805.40
#2007-01-26| 801.51
#2007-01-29| 801.84
#2007-01-30| 806.25
#2007-01-31| 809.86
#2007-02-01| 815.89
#2007-02-02| 814.96
#2007-02-05| 814.69
#2007-02-06| 813.28
#2007-02-07| 813.63
#2007-02-08| 813.44
#2007-02-09| 809.35
#2007-02-12| 807.45
#2007-02-13| 809.32
#2007-02-14| 813.88
#2007-02-15| 816.77
#2007-02-16| 814.75
#2007-02-19| .
#2007-02-20| 816.15
#2007-02-21| 813.66
#2007-02-22| 810.79
#2007-02-23| 807.89
#2007-02-26| 809.78
#2007-02-27| 787.74
#2007-02-28| 790.37
#2007-03-01| 786.05
#2007-03-02| 777.86
#2007-03-05| 772.57
#2007-03-06| 781.16
#2007-03-07| 778.86
#2007-03-08| 782.19
#2007-03-09| 783.34
#2007-03-12| 785.02
#2007-03-13| 773.56
#2007-03-14| 775.38
#2007-03-15| 776.60
#2007-03-16| 774.71
#2007-03-19| 783.18
#2007-03-20| 787.51
#2007-03-21| 797.01
#2007-03-22| 798.46
#2007-03-23| 795.74
#2007-03-26| 797.09
#2007-03-27| 791.62
#2007-03-28| 787.23
#2007-03-29| 788.84
#2007-03-30| 790.65
#2007-04-02| 794.11
#2007-04-03| 802.73
#2007-04-04| 806.47
#2007-04-05| 811.92
#2007-04-06| .
#2007-04-09| 812.25
#2007-04-10| 813.14
#2007-04-11| 810.74
#2007-04-12| 818.05
#2007-04-13| 827.34
#2007-04-16| 835.24
#2007-04-17| 838.42
#2007-04-18| 835.66
#2007-04-19| 838.10
#2007-04-20| 843.24
#2007-04-23| 843.02
#2007-04-24| 842.49
#2007-04-25| 845.95
#2007-04-26| 848.00
#2007-04-27| 845.37
#2007-04-30| 839.63
#2007-05-01| 842.81
#2007-05-02| 848.02
#2007-05-03| 848.68
#2007-05-04| 852.81
#2007-05-07| 854.89
#2007-05-08| 852.24
#2007-05-09| 852.39
#2007-05-10| 836.78
#2007-05-11| 842.24
#2007-05-14| 841.68
#2007-05-15| 838.98
#2007-05-16| 846.67
#2007-05-17| 842.59
#2007-05-18| 846.78
#2007-05-21| 848.92
#2007-05-22| 850.65
#2007-05-23| 851.44
#2007-05-24| 847.28
#2007-05-25| 848.49
#2007-05-28| .
#2007-05-29| 849.42
#2007-05-30| 848.61
#2007-05-31| 850.85
#2007-06-01| 853.13
#2007-06-04| 851.98
#2007-06-05| 848.25
#2007-06-06| 839.83
#2007-06-07| 826.30
#2007-06-08| 832.15
#2007-06-11| 832.30
#2007-06-12| 825.09
#2007-06-13| 832.33
#2007-06-14| 833.69
#2007-06-15| 839.98
#2007-06-18| 836.51
#2007-06-19| 837.27
#2007-06-20| 825.57
#2007-06-21| 827.58
#2007-06-22| 815.03
#2007-06-25| 813.41
#2007-06-26| 817.93
#2007-06-27| 824.33
#2007-06-28| 825.17
#2007-06-29| 821.84
#2007-07-02| 830.30
#2007-07-03| 831.39
#2007-07-04| .
#2007-07-05| 832.56
#2007-07-06| 832.63
#2007-07-09| 831.16
#2007-07-10| 822.61
#2007-07-11| 827.80
#2007-07-12| 840.11
#2007-07-13| 839.61
#2007-07-16| 838.70
#2007-07-17| 835.01
#2007-07-18| 832.93
#2007-07-19| 831.10
#2007-07-20| 824.10
#2007-07-23| 830.92
#2007-07-24| 820.48
#2007-07-25| 823.58
#2007-07-26| 809.02
#2007-07-27| 794.41
#2007-07-30| 798.58
#2007-07-31| 790.85
#2007-08-01| 795.64
#2007-08-02| 802.18
#2007-08-03| 790.70
#2007-08-06| 807.15
#2007-08-07| 809.74
#2007-08-08| 818.47
#2007-08-09| 800.95
#2007-08-10| 798.26
#2007-08-13| 799.47
#2007-08-14| 791.98
#2007-08-15| 788.90
#2007-08-16| 786.47
#2007-08-17| 795.31
#2007-08-20| 795.83
#2007-08-21| 796.01
#2007-08-22| 802.68
#2007-08-23| 803.85
#2007-08-24| 810.00
#2007-08-27| 805.38
#2007-08-28| 794.99
#2007-08-29| 804.86
#2007-08-30| 804.11
#2007-08-31| 810.45
#2007-09-03| .
#2007-09-04| 817.71
#2007-09-05| 813.71
#2007-09-06| 819.74
#2007-09-07| 809.24
#2007-09-10| 809.11
#2007-09-11| 817.50
#2007-09-12| 820.23
#2007-09-13| 822.65
#2007-09-14| 822.01
#2007-09-17| 815.45
#2007-09-18| 830.47
#2007-09-19| 836.58
#2007-09-20| 832.33
#2007-09-21| 836.91
#2007-09-24| 834.67
#2007-09-25| 834.10
#2007-09-26| 839.27
#2007-09-27| 840.95
#2007-09-28| 836.53
#2007-10-01| 846.21
#2007-10-02| 843.98
#2007-10-03| 845.75
#2007-10-04| 848.56
#2007-10-05| 855.86
#2007-10-08| 852.93
#2007-10-09| 856.98
#2007-10-10| 856.47
#2007-10-11| 851.17
#2007-10-12| 855.12
#2007-10-15| 847.92
#2007-10-16| 841.04
#2007-10-17| 841.33
#2007-10-18| 843.50
#2007-10-19| 832.62
#2007-10-22| 832.13
#2007-10-23| 842.07
#2007-10-24| 838.78
#2007-10-25| 839.91
#2007-10-26| 842.88
#2007-10-29| 845.04
#2007-10-30| 843.47
#2007-10-31| 850.35
#2007-11-01| 836.19
#2007-11-02| 836.12
#2007-11-05| 834.58
#2007-11-06| 838.67
#2007-11-07| 821.62
#2007-11-08| 825.76
#2007-11-09| 822.00
#2007-11-12| 824.03
#2007-11-13| 834.73
#2007-11-14| 832.87
#2007-11-15| 830.08
#2007-11-16| 834.03
#2007-11-19| 826.54
#2007-11-20| 828.50
#2007-11-21| 814.95
#2007-11-22| .
#2007-11-23| 825.51
#2007-11-26| 816.76
#2007-11-27| 833.45
#2007-11-28| 848.42
#2007-11-29| 851.01
#2007-11-30| 853.68
#2007-12-03| 847.19
#2007-12-04| 844.21
#2007-12-05| 851.37
#2007-12-06| 857.84
#2007-12-07| 857.29
#2007-12-10| 859.84
#2007-12-11| 847.05
#2007-12-12| 848.67
#2007-12-13| 847.52
#2007-12-14| 839.24
#2007-12-17| 828.50
#2007-12-18| 834.15
#2007-12-19| 831.99
#2007-12-20| 836.90
#2007-12-21| 846.59
#2007-12-24| 848.44
#2007-12-25| .
#2007-12-26| 848.23
#2007-12-27| 837.44
#2007-12-28| 837.47
#2007-12-31| 830.45
#2008-01-01| .
#2008-01-02| 824.19
#2008-01-03| 827.79
#2008-01-04| 818.58
#2008-01-07| 833.88
#2008-01-08| 839.51
#2008-01-09| 851.67
#2008-01-10| 854.10
#2008-01-11| 853.70
#2008-01-14| 850.54
#2008-01-15| 837.93
#2008-01-16| 843.14
#2008-01-17| 828.50
#2008-01-18| 815.15
#2008-01-21| .
#2008-01-22| 791.86
#2008-01-23| 789.02
#2008-01-24| 787.45
#2008-01-25| 775.42
#2008-01-28| 787.28
#2008-01-29| 788.59
#2008-01-30| 780.55
#2008-01-31| 786.87
#2008-02-01| 797.67
#2008-02-04| 799.86
#2008-02-05| 784.69
#2008-02-06| 784.04
#2008-02-07| 785.22
#2008-02-08| 777.54
#2008-02-11| 776.67
#2008-02-12| 785.04
#2008-02-13| 790.42
#2008-02-14| 780.93
#2008-02-15| 783.38
#2008-02-18| .
#2008-02-19| 786.25
#2008-02-20| 784.82
#2008-02-21| 776.23
#2008-02-22| 775.53
#2008-02-25| 790.39
#2008-02-26| 793.38
#2008-02-27| 787.68
#2008-02-28| 781.71
#2008-02-29| 770.29
#2008-03-03| 771.86
#2008-03-04| 771.87
#2008-03-05| 771.39
#2008-03-06| 755.01
#2008-03-07| 746.72
#2008-03-10| 735.42
#2008-03-11| 735.68
#2008-03-12| 734.25
#2008-03-13| 739.31
#2008-03-14| 725.16
#2008-03-17| 720.82
#2008-03-18| 738.36
#2008-03-19| 733.89
#2008-03-20| 740.78
#2008-03-21| .
#2008-03-24| 747.67
#2008-03-25| 749.49
#2008-03-26| 746.87
#2008-03-27| 745.79
#2008-03-28| 741.61
#2008-03-31| 739.65
#2008-04-01| 756.56
#2008-04-02| 750.46
#2008-04-03| 750.11
#2008-04-04| 756.71
#2008-04-07| 759.50
#2008-04-08| 758.31
#2008-04-09| 752.41
#2008-04-10| 760.76
#2008-04-11| 748.20
#2008-04-14| 744.99
#2008-04-15| 743.01
#2008-04-16| 748.46
#2008-04-17| 741.48
#2008-04-18| 748.34
#2008-04-21| 744.59
#2008-04-22| 735.76
#2008-04-23| 745.02
#2008-04-24| 745.45
#2008-04-25| 751.83
#2008-04-28| 755.22
#2008-04-29| 747.49
#2008-04-30| 745.02
#2008-05-01| 756.23
#2008-05-02| 755.21
#2008-05-05| 752.85
#2008-05-06| 751.69
#2008-05-07| 741.45
#2008-05-08| 743.84
#2008-05-09| 741.11
#2008-05-12| 746.17
#2008-05-13| 742.34
#2008-05-14| 745.58
#2008-05-15| 745.47
#2008-05-16| 747.28
#2008-05-19| 749.57
#2008-05-20| 748.87
#2008-05-21| 743.89
#2008-05-22| 748.69
#2008-05-23| 740.74
#2008-05-26| .
#2008-05-27| 745.31
#2008-05-28| 744.58
#2008-05-29| 757.03
#2008-05-30| 758.37
#2008-06-02| 751.93
#2008-06-03| 753.07
#2008-06-04| 755.55
#2008-06-05| 762.99
#2008-06-06| 744.92
#2008-06-09| 740.87
#2008-06-10| 737.25
#2008-06-11| 726.65
#2008-06-12| 729.39
#2008-06-13| 738.23
#2008-06-16| 736.09
#2008-06-17| 733.42
#2008-06-18| 727.32
#2008-06-19| 731.93
#2008-06-20| 721.84
#2008-06-23| 722.57
#2008-06-24| 723.55
#2008-06-25| 730.07
#2008-06-26| 715.75
#2008-06-27| 719.12
#2008-06-30| 725.47
#2008-07-01| 730.67
#2008-07-02| 727.53
#2008-07-03| 727.50
#2008-07-04| .
#2008-07-07| 723.16
#2008-07-08| 744.69
#2008-07-09| 742.02
#2008-07-10| 745.83
#2008-07-11| 738.79
#2008-07-14| 735.82
#2008-07-15| 746.63
#2008-07-16| 752.41
#2008-07-17| 759.20
#2008-07-18| 755.60
#2008-07-21| 753.91
#2008-07-22| 761.53
#2008-07-23| 768.01
#2008-07-24| 766.32
#2008-07-25| 771.88
#2008-07-28| 763.99
#2008-07-29| 768.78
#2008-07-30| 768.74
#2008-07-31| 772.72
#2008-08-01| 767.23
#2008-08-04| 774.69
#2008-08-05| 792.04
#2008-08-06| 794.64
#2008-08-07| 784.69
#2008-08-08| 802.86
#2008-08-11| 805.44
#2008-08-12| 803.05
#2008-08-13| 800.42
#2008-08-14| 804.25
#2008-08-15| 809.62
#2008-08-18| 801.65
#2008-08-19| 795.90
#2008-08-20| 791.79
#2008-08-21| 792.25
#2008-08-22| 799.97
#2008-08-25| 787.88
#2008-08-26| 788.66
#2008-08-27| 788.38
#2008-08-28| 795.59
#2008-08-29| 787.37
#2008-09-01| .
#2008-09-02| 787.96
#2008-09-03| 788.37
#2008-09-04| 769.42
#2008-09-05| 766.06
#2008-09-08| 779.01
#2008-09-09| 766.78
#2008-09-10| 769.36
#2008-09-11| 779.06
#2008-09-12| 777.19
#2008-09-15| 760.83
#2008-09-16| 763.21
#2008-09-17| 736.79
#2008-09-18| 753.88
#2008-09-19| 760.15
#2008-09-22| 742.22
#2008-09-23| 738.69
#2008-09-24| 740.64
#2008-09-25| 752.10
#2008-09-26| 754.53
#2008-09-29| 712.39
#2008-09-30| 736.48
#2008-10-01| 734.20
#2008-10-02| 721.94
#2008-10-03| 716.57
#2008-10-06| 682.78
#2008-10-07| 659.02
#2008-10-08| 651.73
#2008-10-09| 606.47
#2008-10-10| 586.79
#2008-10-13| 656.85
#2008-10-14| 655.29
#2008-10-15| 614.22
#2008-10-16| 635.97
#2008-10-17| 635.95
#2008-10-20| 659.98
#2008-10-21| 651.46
#2008-10-22| 621.17
#2008-10-23| 625.37
#2008-10-24| 608.93
#2008-10-27| 587.68
#2008-10-28| 626.08
#2008-10-29| 617.99
#2008-10-30| 634.42
#2008-10-31| 643.75
#2008-11-03| 649.59
#2008-11-04| 657.79
#2008-11-05| 635.92
#2008-11-06| 616.67
#2008-11-07| 632.91
#2008-11-10| 629.21
#2008-11-11| 619.07
#2008-11-12| 598.11
#2008-11-13| 632.91
#2008-11-14| 611.16
#2008-11-17| 599.18
#2008-11-18| 603.02
#2008-11-19| 574.73
#2008-11-20| 538.06
#2008-11-21| 556.77
#2008-11-24| 575.97
#2008-11-25| 578.86
#2008-11-26| 586.34
#2008-11-27| .
#2008-11-28| 593.48
#2008-12-01| 555.66
#2008-12-02| 573.63
#2008-12-03| 589.42
#2008-12-04| 576.02
#2008-12-05| 595.70
#2008-12-08| 604.43
#2008-12-09| 591.53
#2008-12-10| 595.54
#2008-12-11| 594.87
#2008-12-12| 598.16
#2008-12-15| 593.75
#2008-12-16| 617.65
#2008-12-17| 614.85
#2008-12-18| 618.98
#2008-12-19| 624.66
#2008-12-22| 620.01
#2008-12-23| 617.65
#2008-12-24| 618.15
#2008-12-25| .
#2008-12-26| 619.61
#2008-12-29| 615.19
#2008-12-30| 629.46
#2008-12-31| 635.09
#2009-01-01| .
#2009-01-02| 647.59
#2009-01-05| 642.41
#2009-01-06| 635.16
#2009-01-07| 628.57
#2009-01-08| 631.70
#2009-01-09| 626.28
#2009-01-12| 620.13
#2009-01-13| 625.21
#2009-01-14| 615.61
#2009-01-15| 620.01
#2009-01-16| 625.79
#2009-01-19| .
#2009-01-20| 607.40
#2009-01-21| 622.23
#2009-01-22| 621.59
#2009-01-23| 623.02
#2009-01-26| 621.01
#2009-01-27| 632.77
#2009-01-28| 640.80
#2009-01-29| 633.44
#2009-01-30| 625.49
#2009-02-02| 631.91
#2009-02-03| 646.30
#2009-02-04| 640.81
#2009-02-05| 646.86
#2009-02-06| 653.25
#2009-02-09| 651.00
#2009-02-10| 631.32
#2009-02-11| 638.22
#2009-02-12| 645.00
#2009-02-13| 639.58
#2009-02-16| .
#2009-02-17| 627.03
#2009-02-18| 626.44
#2009-02-19| 624.76
#2009-02-20| 617.75
#2009-02-23| 602.21
#2009-02-24| 614.41
#2009-02-25| 603.20
#2009-02-26| 575.59
#2009-02-27| 552.45
#2009-03-02| 527.66
#2009-03-03| 527.16
#2009-03-04| 540.15
#2009-03-05| 523.05
#2009-03-06| 532.78
#2009-03-09| 528.49
#2009-03-10| 546.78
#2009-03-11| 538.47
#2009-03-12| 565.72
#2009-03-13| 582.38
#2009-03-16| 575.24
#2009-03-17| 585.12
#2009-03-18| 585.94
#2009-03-19| 573.28
#2009-03-20| 573.03
#2009-03-23| 594.62
#2009-03-24| 585.31
#2009-03-25| 589.40
#2009-03-26| 598.63
#2009-03-27| 591.77
#2009-03-30| 586.82
#2009-03-31| 590.29
#2009-04-01| 588.36
#2009-04-02| 590.34
#2009-04-03| 581.37
#2009-04-06| 583.51
#2009-04-07| 578.06
#2009-04-08| 583.59
#2009-04-09| 588.55
#2009-04-10| .
#2009-04-13| 590.17
#2009-04-14| 588.19
#2009-04-15| 591.52
#2009-04-16| 594.24
#2009-04-17| 599.91
#2009-04-20| 587.47
#2009-04-21| 583.80
#2009-04-22| 576.10
#2009-04-23| 576.11
#2009-04-24| 578.38
#2009-04-27| 583.56
#2009-04-28| 585.25
#2009-04-29| 590.57
#2009-04-30| 588.39
#2009-05-01| 586.95
#2009-05-04| 598.15
#2009-05-05| 602.91
#2009-05-06| 598.60
#2009-05-07| 612.19
#2009-05-08| 618.27
#2009-05-11| 612.10
#2009-05-12| 618.79
#2009-05-13| 616.18
#2009-05-14| 617.55
#2009-05-15| 610.59
#2009-05-18| 617.71
#2009-05-19| 614.90
#2009-05-20| 616.81
#2009-05-21| 608.68
#2009-05-22| 608.05
#2009-05-25| .
#2009-05-26| 618.11
#2009-05-27| 611.74
#2009-05-28| 614.71
#2009-05-29| 624.35
#2009-06-01| 628.19
#2009-06-02| 636.55
#2009-06-03| 634.49
#2009-06-04| 627.68
#2009-06-05| 625.99
#2009-06-08| 619.44
#2009-06-09| 618.54
#2009-06-10| 615.85
#2009-06-11| 622.02
#2009-06-12| 624.87
#2009-06-15| 607.52
#2009-06-16| 607.59
#2009-06-17| 619.68
#2009-06-18| 633.08
#2009-06-19| 636.70
#2009-06-22| 624.03
#2009-06-23| 623.20
#2009-06-24| 627.71
#2009-06-25| 644.99
#2009-06-26| 646.01
#2009-06-29| 649.13
#2009-06-30| 645.17
#2009-07-01| 644.45
#2009-07-02| 628.78
#2009-07-03| .
#2009-07-06| 632.26
#2009-07-07| 629.62
#2009-07-08| 633.01
#2009-07-09| 627.24
#2009-07-10| 624.63
#2009-07-13| 633.82
#2009-07-14| 636.01
#2009-07-15| 642.21
#2009-07-16| 647.46
#2009-07-17| 644.21
#2009-07-20| 647.25
#2009-07-21| 655.89
#2009-07-22| 652.04
#2009-07-23| 667.68
#2009-07-24| 678.57
#2009-07-27| 679.21
#2009-07-28| 681.19
#2009-07-29| 682.38
#2009-07-30| 683.76
#2009-07-31| 679.77
#2009-08-03| 684.19
#2009-08-04| 684.68
#2009-08-05| 676.02
#2009-08-06| 668.32
#2009-08-07| 674.16
#2009-08-10| 678.69
#2009-08-11| 676.43
#2009-08-12| 679.42
#2009-08-13| 679.89
#2009-08-14| 677.44
#2009-08-17| 676.11
#2009-08-18| 675.73
#2009-08-19| 684.52
#2009-08-20| 688.67
#2009-08-21| 696.12
#2009-08-24| 698.61
#2009-08-25| 701.28
#2009-08-26| 699.70
#2009-08-27| 700.99
#2009-08-28| 694.81
#2009-08-31| 692.92
#2009-09-01| 683.80
#2009-09-02| 683.48
#2009-09-03| 683.67
#2009-09-04| 692.73
#2009-09-07| .
#2009-09-08| 690.67
#2009-09-09| 698.09
#2009-09-10| 703.08
#2009-09-11| 703.34
#2009-09-14| 708.17
#2009-09-15| 702.97
#2009-09-16| 707.86
#2009-09-17| 708.09
#2009-09-18| 706.85
#2009-09-21| 711.30
#2009-09-22| 709.00
#2009-09-23| 701.27
#2009-09-24| 697.88
#2009-09-25| 697.19
#2009-09-28| 707.79
#2009-09-29| 707.14
#2009-09-30| 703.69
#2009-10-01| 690.93
#2009-10-02| 688.96
#2009-10-05| 693.11
#2009-10-06| 698.80
#2009-10-07| 700.27
#2009-10-08| 700.30
#2009-10-09| 707.47
#2009-10-12| 709.70
#2009-10-13| 703.21
#2009-10-14| 713.36
#2009-10-15| 717.55
#2009-10-16| 714.39
#2009-10-19| 720.70
#2009-10-20| 712.24
#2009-10-21| 702.72
#2009-10-22| 708.84
#2009-10-23| 701.14
#2009-10-26| 693.40
#2009-10-27| 696.28
#2009-10-28| 684.42
#2009-10-29| 691.72
#2009-10-30| 681.02
#2009-11-02| 685.92
#2009-11-03| 686.95
#2009-11-04| 692.28
#2009-11-05| 704.74
#2009-11-06| 707.28
#2009-11-09| 718.23
#2009-11-10| 721.10
#2009-11-11| 723.20
#2009-11-12| 718.45
#2009-11-13| 719.78
#2009-11-16| 730.15
#2009-11-17| 730.75
#2009-11-18| 731.52
#2009-11-19| 726.31
#2009-11-20| 728.66
#2009-11-23| 736.66
#2009-11-24| 742.84
#2009-11-25| 746.75
#2009-11-26| .
#2009-11-27| 738.50
#2009-11-30| 736.51
#2009-12-01| 745.78
#2009-12-02| 748.87
#2009-12-03| 744.44
#2009-12-04| 745.84
#2009-12-07| 745.01
#2009-12-08| 739.55
#2009-12-09| 742.74
#2009-12-10| 750.49
#2009-12-11| 750.50
#2009-12-14| 757.64
#2009-12-15| 757.17
#2009-12-16| 754.84
#2009-12-17| 747.19
#2009-12-18| 749.76
#2009-12-21| 758.48
#2009-12-22| 762.73
#2009-12-23| 763.55
#2009-12-24| 763.86
#2009-12-25| .
#2009-12-28| 766.57
#2009-12-29| 765.28
#2009-12-30| 764.54
#2009-12-31| 756.10
#2010-01-01| .
#2010-01-04| 767.05
#2010-01-05| 762.88
#2010-01-06| 766.98
#2010-01-07| 770.33
#2010-01-08| 772.43
#2010-01-11| 775.98
#2010-01-12| 770.89
#2010-01-13| 781.64
#2010-01-14| 787.43
#2010-01-15| 782.90
#2010-01-18| .
#2010-01-19| 798.60
#2010-01-20| 794.23
#2010-01-21| 777.40
#2010-01-22| 768.04
#2010-01-25| 767.36
#2010-01-26| 764.13
#2010-01-27| 769.02
#2010-01-28| 762.43
#2010-01-29| 759.04
#2010-02-01| 762.44
#2010-02-02| 776.79
#2010-02-03| 768.94
#2010-02-04| 748.34
#2010-02-05| 746.37
#2010-02-08| 743.36
#2010-02-09| 748.44
#2010-02-10| 744.69
#2010-02-11| 750.65
#2010-02-12| 750.30
#2010-02-15| .
#2010-02-16| 756.82
#2010-02-17| 762.81
#2010-02-18| 765.62
#2010-02-19| 764.32
#2010-02-22| 763.31
#2010-02-23| 754.92
#2010-02-24| 760.07
#2010-02-25| 759.15
#2010-02-26| 760.44
#2010-03-01| 769.39
#2010-03-02| 773.56
#2010-03-03| 770.70
#2010-03-04| 769.10
#2010-03-05| 778.57
#2010-03-08| 775.98
#2010-03-09| 775.55
#2010-03-10| 778.04
#2010-03-11| 781.80
#2010-03-12| 778.83
#2010-03-15| 782.59
#2010-03-16| 784.48
#2010-03-17| 785.44
#2010-03-18| 789.69
#2010-03-19| 789.29
#2010-03-22| 794.96
#2010-03-23| 798.72
#2010-03-24| 791.63
#2010-03-25| 787.47
#2010-03-26| 782.36
#2010-03-29| 788.79
#2010-03-30| 789.07
#2010-03-31| 786.26
#2010-04-01| 790.90
#2010-04-02| .
#2010-04-05| 790.61
#2010-04-06| 789.43
#2010-04-07| 785.96
#2010-04-08| 783.83
#2010-04-09| 787.02
#2010-04-12| 786.02
#2010-04-13| 786.18
#2010-04-14| 785.58
#2010-04-15| 784.22
#2010-04-16| 779.43
#2010-04-19| 784.21
#2010-04-20| 787.40
#2010-04-21| 774.39
#2010-04-22| 764.81
#2010-04-23| 773.02
#2010-04-26| 764.37
#2010-04-27| 755.77
#2010-04-28| 760.73
#2010-04-29| 773.36
#2010-04-30| 764.28
#2010-05-03| 769.66
#2010-05-04| 761.30
#2010-05-05| 760.17
#2010-05-06| 739.26
#2010-05-07| 726.80
#2010-05-10| 747.79
#2010-05-11| 748.23
#2010-05-12| 755.07
#2010-05-13| 748.06
#2010-05-14| 736.12
#2010-05-17| 737.07
#2010-05-18| 730.73
#2010-05-19| 728.41
#2010-05-20| 703.23
#2010-05-21| 704.59
#2010-05-24| 703.70
#2010-05-25| 699.86
#2010-05-26| 696.95
#2010-05-27| 711.48
#2010-05-28| 706.91
#2010-05-31| .
#2010-06-01| 698.85
#2010-06-02| 715.86
#2010-06-03| 720.24
#2010-06-04| 697.79
#2010-06-07| 694.68
#2010-06-08| 694.33
#2010-06-09| 691.20
#2010-06-10| 706.14
#2010-06-11| 713.19
#2010-06-14| 714.81
#2010-06-15| 726.82
#2010-06-16| 728.01
#2010-06-17| 728.73
#2010-06-18| 727.04
#2010-06-21| 723.82
#2010-06-22| 716.91
#2010-06-23| 714.77
#2010-06-24| 709.09
#2010-06-25| 712.49
#2010-06-28| 711.76
#2010-06-29| 696.82
#2010-06-30| 691.47
#2010-07-01| 684.37
#2010-07-02| 685.51
#2010-07-05| .
#2010-07-06| 687.08
#2010-07-07| 700.82
#2010-07-08| 708.04
#2010-07-09| 710.04
#2010-07-12| 707.49
#2010-07-13| 714.01
#2010-07-14| 713.91
#2010-07-15| 715.76
#2010-07-16| 699.02
#2010-07-19| 701.61
#2010-07-20| 700.71
#2010-07-21| 689.71
#2010-07-22| 696.02
#2010-07-23| 697.36
#2010-07-26| 708.82
#2010-07-27| 708.68
#2010-07-28| 698.35
#2010-07-29| 697.09
#2010-07-30| 700.36
#2010-08-02| 713.11
#2010-08-03| 718.56
#2010-08-04| 726.34
#2010-08-05| 725.39
#2010-08-06| 727.68
#2010-08-09| 730.48
#2010-08-10| 730.56
#2010-08-11| 710.96
#2010-08-12| 713.59
#2010-08-13| 710.36
#2010-08-16| 708.62
#2010-08-17| 717.67
#2010-08-18| 716.94
#2010-08-19| 704.47
#2010-08-20| 701.89
#2010-08-23| 703.08
#2010-08-24| 689.05
#2010-08-25| 695.93
#2010-08-26| 689.90
#2010-08-27| 697.63
#2010-08-30| 689.40
#2010-08-31| 686.34
#2010-09-01| 702.89
#2010-09-02| 708.20
#2010-09-03| 714.95
#2010-09-06| .
#2010-09-07| 710.07
#2010-09-08| 714.08
#2010-09-09| 720.99
#2010-09-10| 727.57
#2010-09-13| 729.22
#2010-09-14| 731.40
#2010-09-15| 737.23
#2010-09-16| 735.44
#2010-09-17| 735.88
#2010-09-20| 746.07
#2010-09-21| 746.15
#2010-09-22| 746.30
#2010-09-23| 743.12
#2010-09-24| 753.66
#2010-09-27| 748.42
#2010-09-28| 754.72
#2010-09-29| 752.43
#2010-09-30| 750.66
#2010-10-01| 751.12
#2010-10-04| 743.95
#2010-10-05| 757.84
#2010-10-06| 755.37
#2010-10-07| 755.58
#2010-10-08| 758.56
#2010-10-11| 758.90
#2010-10-12| 760.99
#2010-10-13| 765.49
#2010-10-14| 764.10
#2010-10-15| 766.74
#2010-10-18| 773.26
#2010-10-19| 759.39
#2010-10-20| 764.49
#2010-10-21| 766.47
#2010-10-22| 767.59
#2010-10-25| 770.84
#2010-10-26| 768.56
#2010-10-27| 764.63
#2010-10-28| 767.74
#2010-10-29| 764.30
#2010-11-01| 763.93
#2010-11-02| 770.46
#2010-11-03| 771.45
#2010-11-04| 775.19
#2010-11-05| 771.87
#2010-11-08| 769.38
#2010-11-09| 766.40
#2010-11-10| 767.60
#2010-11-11| 768.76
#2010-11-12| 759.60
#2010-11-15| 759.25
#2010-11-16| 748.91
#2010-11-17| 749.80
#2010-11-18| 759.78
#2010-11-19| 760.33
#2010-11-22| 760.91
#2010-11-23| 751.33
#2010-11-24| 758.75
#2010-11-25| .
#2010-11-26| 753.26
#2010-11-29| 750.63
#2010-11-30| 744.64
#2010-12-01| 758.14
#2010-12-02| 763.24
#2010-12-03| 764.44
#2010-12-06| 760.11
#2010-12-07| 760.33
#2010-12-08| 761.39
#2010-12-09| 763.31
#2010-12-10| 771.61
#2010-12-13| 771.67
#2010-12-14| 780.47
#2010-12-15| 779.49
#2010-12-16| 785.41
#2010-12-17| 786.67
#2010-12-20| 786.94
#2010-12-21| 786.54
#2010-12-22| 787.65
#2010-12-23| 787.55
#2010-12-24| .
#2010-12-27| 785.72
#2010-12-28| 785.49
#2010-12-29| 785.70
#2010-12-30| 783.76
#2010-12-31| 781.99
#2011-01-03| 790.49
#2011-01-04| 791.79
#2011-01-05| 793.59
#2011-01-06| 796.32
#2011-01-07| 795.78
#2011-01-10| 793.83
#2011-01-11| 798.39
#2011-01-12| 802.10
#2011-01-13| 798.82
#2011-01-14| 799.77
#2011-01-17| .
#2011-01-18| 802.94
#2011-01-19| 796.17
#2011-01-20| 796.91
#2011-01-21| 796.03
#2011-01-24| 796.75
#2011-01-25| 797.00
#2011-01-26| 797.20
#2011-01-27| 799.71
#2011-01-28| 784.70
#2011-01-31| 785.97
#2011-02-01| 799.48
#2011-02-02| 797.01
#2011-02-03| 798.16
#2011-02-04| 801.27
#2011-02-07| 800.96
#2011-02-08| 803.71
#2011-02-09| 801.92
#2011-02-10| 803.30
#2011-02-11| 804.63
#2011-02-14| 807.55
#2011-02-15| 807.24
#2011-02-16| 811.63
#2011-02-17| 814.26
#2011-02-18| 816.15
#2011-02-21| .
#2011-02-22| 803.46
#2011-02-23| 795.64
#2011-02-24| 798.09
#2011-02-25| 805.04
#2011-02-28| 811.75
#2011-03-01| 806.12
#2011-03-02| 809.34
#2011-03-03| 824.64
#2011-03-04| 823.26
#2011-03-07| 816.29
#2011-03-08| 822.48
#2011-03-09| 823.84
#2011-03-10| 810.70
#2011-03-11| 813.14
#2011-03-14| 809.01
#2011-03-15| 800.34
#2011-03-16| 786.97
#2011-03-17| 795.02
#2011-03-18| 800.59
#2011-03-21| 805.98
#2011-03-22| 805.73
#2011-03-23| 805.00
#2011-03-24| 814.06
#2011-03-25| 816.42
#2011-03-28| 816.11
#2011-03-29| 822.18
#2011-03-30| 829.75
#2011-03-31| 830.34
#2011-04-01| 835.77
#2011-04-04| 840.41
#2011-04-05| 838.12
#2011-04-06| 839.68
#2011-04-07| 838.41
#2011-04-08| 838.79
#2011-04-11| 841.18
#2011-04-12| 840.09
#2011-04-13| 839.93
#2011-04-14| 844.08
#2011-04-15| 851.80
#2011-04-18| 841.25
#2011-04-19| 847.54
#2011-04-20| 855.39
#2011-04-21| 858.67
#2011-04-22| .
#2011-04-25| 858.64
#2011-04-26| 868.69
#2011-04-27| 879.69
#2011-04-28| 885.08
#2011-04-29| 883.70
#2011-05-02| 890.05
#2011-05-03| 885.76
#2011-05-04| 883.59
#2011-05-05| 877.89
#2011-05-06| 884.43
#2011-05-09| 890.75
#2011-05-10| 896.74
#2011-05-11| 892.82
#2011-05-12| 901.12
#2011-05-13| 897.89
#2011-05-16| 896.64
#2011-05-17| 896.36
#2011-05-18| 903.89
#2011-05-19| 902.26
#2011-05-20| 895.62
#2011-05-23| 886.38
#2011-05-24| 883.24
#2011-05-25| 885.74
#2011-05-26| 886.93
#2011-05-27| 888.33
#2011-05-30| .
#2011-05-31| 898.85
#2011-06-01| 885.58
#2011-06-02| 884.40
#2011-06-03| 875.62
#2011-06-06| 867.62
#2011-06-07| 870.53
#2011-06-08| 869.46
#2011-06-09| 876.82
#2011-06-10| 861.63
#2011-06-13| 863.94
#2011-06-14| 872.00
#2011-06-15| 860.12
#2011-06-16| 861.34
#2011-06-17| 862.16
#2011-06-20| 870.51
#2011-06-21| 877.17
#2011-06-22| 872.28
#2011-06-23| 871.85
#2011-06-24| 861.55
#2011-06-27| 866.74
#2011-06-28| 879.52
#2011-06-29| 880.54
#2011-06-30| 883.33
#2011-07-01| 894.62
#2011-07-04| .
#2011-07-05| 893.45
#2011-07-06| 896.57
#2011-07-07| 896.90
#2011-07-08| 894.05
#2011-07-11| 880.41
#2011-07-12| 881.37
#2011-07-13| 885.06
#2011-07-14| 883.32
#2011-07-15| 880.15
#2011-07-18| 872.57
#2011-07-19| 881.28
#2011-07-20| 877.81
#2011-07-21| 891.81
#2011-07-22| 890.58
#2011-07-25| 879.02
#2011-07-26| 871.81
#2011-07-27| 854.51
#2011-07-28| 853.26
#2011-07-29| 849.91
#2011-08-01| 834.44
#2011-08-02| 814.25
#2011-08-03| 814.76
#2011-08-04| 777.07
#2011-08-05| 780.21
#2011-08-08| 736.31
#2011-08-09| 766.80
#2011-08-10| 734.78
#2011-08-11| 767.40
#2011-08-12| 774.70
#2011-08-15| 790.80
#2011-08-16| 788.19
#2011-08-17| 788.52
#2011-08-18| 759.89
#2011-08-19| 757.54
#2011-08-22| 757.84
#2011-08-23| 783.31
#2011-08-24| 792.08
#2011-08-25| 777.27
#2011-08-26| 787.29
#2011-08-29| 809.12
#2011-08-30| 812.68
#2011-08-31| 817.17
#2011-09-01| 809.56
#2011-09-02| 791.17
#2011-09-05| .
#2011-09-06| 793.24
#2011-09-07| 814.03
#2011-09-08| 804.88
#2011-09-09| 781.00
#2011-09-12| 783.52
#2011-09-13| 791.32
#2011-09-14| 799.15
#2011-09-15| 807.81
#2011-09-16| 810.98
#2011-09-19| 803.24
#2011-09-20| 808.08
#2011-09-21| 788.12
#2011-09-22| 770.12
#2011-09-23| 773.91
#2011-09-26| 784.65
#2011-09-27| 796.71
#2011-09-28| 781.41
#2011-09-29| 786.71
#2011-09-30| 777.00
#2011-10-03| 750.28
#2011-10-04| 761.05
#2011-10-05| 773.64
#2011-10-06| 783.80
#2011-10-07| 780.32
#2011-10-10| 799.10
#2011-10-11| 796.57
#2011-10-12| 798.14
#2011-10-13| 799.40
#2011-10-14| 806.52
#2011-10-17| 791.45
#2011-10-18| 798.66
#2011-10-19| 795.02
#2011-10-20| 796.12
#2011-10-21| 810.54
#2011-10-24| 823.57
#2011-10-25| 806.82
#2011-10-26| 817.38
#2011-10-27| 835.27
#2011-10-28| 837.84
#2011-10-31| 822.19
#2011-11-01| 804.94
#2011-11-02| 810.05
#2011-11-03| 820.32
#2011-11-04| 814.31
#2011-11-07| 821.48
#2011-11-08| 829.02
#2011-11-09| 806.05
#2011-11-10| 814.98
#2011-11-11| 829.14
#2011-11-14| 823.58
#2011-11-15| 825.00
#2011-11-16| 810.63
#2011-11-17| 801.97
#2011-11-18| 800.34
#2011-11-21| 789.08
#2011-11-22| 791.21
#2011-11-23| 778.32
#2011-11-24| .
#2011-11-25| 774.28
#2011-11-28| 797.37
#2011-11-29| 800.72
#2011-11-30| 831.25
#2011-12-01| 830.97
#2011-12-02| 821.82
#2011-12-05| 824.47
#2011-12-06| 827.65
#2011-12-07| 831.37
#2011-12-08| 816.00
#2011-12-09| 828.29
#2011-12-12| 819.02
#2011-12-13| 816.24
#2011-12-14| 814.07
#2011-12-15| 823.28
#2011-12-16| 824.49
#2011-12-19| 821.32
#2011-12-20| 839.50
#2011-12-21| 845.83
#2011-12-22| 850.81
#2011-12-23| 856.59
#2011-12-26| .
#2011-12-27| 858.42
#2011-12-28| 848.15
#2011-12-29| 856.48
#2011-12-30| 854.59
#2012-01-02| .
#2012-01-03| 864.45
#2012-01-04| 859.32
#2012-01-05| 862.83
#2012-01-06| 864.21
#2012-01-09| 867.06
#2012-01-10| 875.49
#2012-01-11| 876.52
#2012-01-12| 878.56
#2012-01-13| 875.81
#2012-01-16| .
#2012-01-17| 881.53
#2012-01-18| 886.50
#2012-01-19| 886.18
#2012-01-20| 885.48
#2012-01-23| 881.39
#2012-01-24| 882.77
#2012-01-25| 890.69
#2012-01-26| 886.41
#2012-01-27| 888.23
#2012-01-30| 886.53
#2012-01-31| 886.73
#2012-02-01| 897.04
#2012-02-02| 895.15
#2012-02-03| 900.53
#2012-02-06| 898.21
#2012-02-07| 899.10
#2012-02-08| 896.91
#2012-02-09| 893.43
#2012-02-10| 890.86
#2012-02-13| 898.70
#2012-02-14| 899.92
#2012-02-15| 898.39
#2012-02-16| 905.26
#2012-02-17| 900.73
#2012-02-20| .
#2012-02-21| 893.81
#2012-02-22| 893.55
#2012-02-23| 896.78
#2012-02-24| 900.29
#2012-02-27| 901.40
#2012-02-28| 905.08
#2012-02-29| 900.06
#2012-03-01| 904.22
#2012-03-02| 901.82
#2012-03-05| 899.98
#2012-03-06| 886.11
#2012-03-07| 889.61
#2012-03-08| 900.91
#2012-03-09| 904.72
#2012-03-12| 903.62
#2012-03-13| 915.85
#2012-03-14| 915.11
#2012-03-15| 917.82
#2012-03-16| 917.61
#2012-03-19| 918.94
#2012-03-20| 913.59
#2012-03-21| 913.11
#2012-03-22| 910.64
#2012-03-23| 913.07
#2012-03-26| 929.33
#2012-03-27| 930.58
#2012-03-28| 928.30
#2012-03-29| 929.82
#2012-03-30| 936.17
#2012-04-02| 939.38
#2012-04-03| 940.14
#2012-04-04| 932.13
#2012-04-05| 932.88
#2012-04-06| .
#2012-04-09| 918.70
#2012-04-10| 905.39
#2012-04-11| 909.15
#2012-04-12| 914.49
#2012-04-13| 904.98
#2012-04-16| 904.23
#2012-04-17| 917.42
#2012-04-18| 915.75
#2012-04-19| 919.19
#2012-04-20| 924.21
#2012-04-23| 917.26
#2012-04-24| 920.83
#2012-04-25| 931.81
#2012-04-26| 932.07
#2012-04-27| 934.42
#2012-04-30| 931.77
#2012-05-01| 934.05
#2012-05-02| 934.14
#2012-05-03| 927.45
#2012-05-04| 915.17
#2012-05-07| 920.13
#2012-05-08| 921.80
#2012-05-09| 913.28
#2012-05-10| 920.50
#2012-05-11| 919.63
#2012-05-14| 915.24
#2012-05-15| 910.58
#2012-05-16| 912.03
#2012-05-17| 901.13
#2012-05-18| 892.83
#2012-05-21| 903.96
#2012-05-22| 902.29
#2012-05-23| 897.41
#2012-05-24| 905.21
#2012-05-25| 904.76
#2012-05-28| .
#2012-05-29| 907.84
#2012-05-30| 900.66
#2012-05-31| 897.32
#2012-06-01| 880.11
#2012-06-04| 882.58
#2012-06-05| 888.76
#2012-06-06| 901.44
#2012-06-07| 900.16
#2012-06-08| 907.84
#2012-06-11| 898.59
#2012-06-12| 906.59
#2012-06-13| 904.11
#2012-06-14| 916.33
#2012-06-15| 922.47
#2012-06-18| 927.75
#2012-06-19| 937.09
#2012-06-20| 936.24
#2012-06-21| 923.37
#2012-06-22| 934.59
#2012-06-25| 922.99
#2012-06-26| 926.26
#2012-06-27| 936.94
#2012-06-28| 932.50
#2012-06-29| 950.33
#2012-07-02| 955.86
#2012-07-03| 956.02
#2012-07-04| .
#2012-07-05| 951.20
#2012-07-06| 944.69
#2012-07-09| 951.45
#2012-07-10| 944.44
#2012-07-11| 942.41
#2012-07-12| 945.05
#2012-07-13| 955.63
#2012-07-16| 957.59
#2012-07-17| 969.31
#2012-07-18| 971.54
#2012-07-19| 970.15
#2012-07-20| 957.07
#2012-07-23| 946.31
#2012-07-24| 935.67
#2012-07-25| 939.56
#2012-07-26| 948.59
#2012-07-27| 971.42
#2012-07-30| 965.23
#2012-07-31| 957.50
#2012-08-01| 954.85
#2012-08-02| 946.70
#2012-08-03| 958.76
#2012-08-06| 959.10
#2012-08-07| 959.00
#2012-08-08| 961.35
#2012-08-09| 960.96
#2012-08-10| 964.79
#2012-08-13| 961.29
#2012-08-14| 964.49
#2012-08-15| 968.35
#2012-08-16| 966.57
#2012-08-17| 963.46
#2012-08-20| 965.33
#2012-08-21| 962.50
#2012-08-22| 963.55
#2012-08-23| 961.99
#2012-08-24| 969.72
#2012-08-27| 970.20
#2012-08-28| 969.63
#2012-08-29| 972.65
#2012-08-30| 968.81
#2012-08-31| 971.43
#2012-09-03| .
#2012-09-04| 978.27
#2012-09-05| 978.21
#2012-09-06| 994.69
#2012-09-07| 994.37
#2012-09-10| 990.06
#2012-09-11| 989.91
#2012-09-12| 990.65
#2012-09-13|1000.36
#2012-09-14| 997.43
#2012-09-17|1002.23
#2012-09-18|1005.50
#2012-09-19|1006.30
#2012-09-20|1010.18
#2012-09-21|1014.82
#2012-09-24|1014.85
#2012-09-25|1013.59
#2012-09-26|1007.38
#2012-09-27|1014.53
#2012-09-28|1010.67
#2012-10-01|1016.78
#2012-10-02|1021.95
#2012-10-03|1028.84
#2012-10-04|1034.34
#2012-10-05|1035.47
#2012-10-08|1033.22
#2012-10-09|1018.95
#2012-10-10|1012.19
#2012-10-11|1013.60
#2012-10-12|1011.22
#2012-10-15|1023.82
#2012-10-16|1033.85
#2012-10-17|1035.28
#2012-10-18|1032.75
#2012-10-19|1014.28
#2012-10-22|1013.91
#2012-10-23| 999.87
#2012-10-24|1001.09
#2012-10-25|1008.38
#2012-10-26|1002.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.38
#2012-11-01|1002.84
#2012-11-02| 994.80
#2012-11-05| 998.30
#2012-11-06| 999.27
#2012-11-07| 980.52
#2012-11-08| 968.95
#2012-11-09| 973.06
#2012-11-12| 977.89
#2012-11-13| 973.78
#2012-11-14| 960.87
#2012-11-15| 958.06
#2012-11-16| 966.67
#2012-11-19| 977.52
#2012-11-20| 983.74
#2012-11-21| 984.92
#2012-11-22| .
#2012-11-23| 995.20
#2012-11-26| 990.69
#2012-11-27| 984.85
#2012-11-28| 991.60
#2012-11-29| 999.63
#2012-11-30|1000.00
#2012-12-03| 997.69
#2012-12-04| 999.44
#2012-12-05|1002.18
#2012-12-06|1002.08
#2012-12-07|1004.40
#2012-12-10|1009.32
#2012-12-11|1019.98
#2012-12-12|1017.72
#2012-12-13|1007.94
#2012-12-14|1003.83
#2012-12-17|1011.57
#2012-12-18|1020.35
#2012-12-19|1010.40
#2012-12-20|1011.98
#2012-12-21|1004.28
#2012-12-24|1001.05
#2012-12-25|1001.05
#2012-12-26| 996.01
#2012-12-27| 995.00
#2012-12-28| 984.74
#2012-12-31| 997.26
#2013-01-01| 997.26
#2013-01-02|1017.16
#2013-01-03|1018.81
#2013-01-04|1023.76
#2013-01-07|1028.03
#2013-01-08|1029.23
#2013-01-09|1041.28
#2013-01-10|1048.15
#2013-01-11|1045.73
#2013-01-14|1047.94
#2013-01-15|1047.24
#2013-01-16|1043.89
#2013-01-17|1051.33
#2013-01-18|1053.74
#2013-01-21|1053.80
#2013-01-22|1058.78
#2013-01-23|1054.76
#2013-01-24|1062.12
#2013-01-25|1071.24
#2013-01-28|1067.57
#2013-01-29|1077.38
#2013-01-30|1072.91
#2013-01-31|1070.68
#2013-02-01|1080.04
#2013-02-04|1067.11
#2013-02-05|1079.77
#2013-02-06|1079.51
#2013-02-07|1075.04
#2013-02-08|1082.66
#2013-02-11|1080.66
#2013-02-12|1078.96
#2013-02-13|1079.67
#2013-02-14|1080.10
#2013-02-15|1081.70
#2013-02-18|1081.65
#2013-02-19|1088.55
#2013-02-20|1079.64
#2013-02-21|1074.19
#2013-02-22|1079.59
#2013-02-25|1066.78
#2013-02-26|1069.48
#2013-02-27|1082.94
#2013-02-28|1082.56
#2013-03-01|1089.45
#2013-03-04|1096.55
#2013-03-05|1107.73
#2013-03-06|1109.40
#2013-03-07|1109.29
#2013-03-08|1113.92
#2013-03-11|1118.51
#2013-03-12|1123.01
#2013-03-13|1122.14
#2013-03-14|1124.32
#2013-03-15|1119.53
#2013-03-18|1113.21
#2013-03-19|1114.22
#2013-03-20|1124.33
#2013-03-21|1117.98
#2013-03-22|1125.57
#2013-03-25|1122.34
#2013-03-26|1135.05
#2013-03-27|1140.92
#2013-03-28|1151.79
#2013-03-29|1151.79
#2013-04-01|1153.09
#2013-04-02|1168.08
#2013-04-03|1157.95
#2013-04-04|1162.66
#2013-04-05|1155.67
#2013-04-08|1157.62
#2013-04-09|1161.45
#2013-04-10|1180.73
#2013-04-11|1191.78
#2013-04-12|1193.05
#2013-04-15|1169.14
#2013-04-16|1187.14
#2013-04-17|1182.23
#2013-04-18|1167.94
#2013-04-19|1190.66
#2013-04-22|1195.86
#2013-04-23|1204.16
#2013-04-24|1184.01
#2013-04-25|1189.46
#2013-04-26|1189.22
#2013-04-29|1194.89
#2013-04-30|1185.87
#2013-05-01|1171.77
#2013-05-02|1184.25
#2013-05-03|1191.15
#2013-05-06|1185.14
#2013-05-07|1187.99
#2013-05-08|1190.35
#2013-05-09|1191.38
#2013-05-10|1206.18
#2013-05-13|1216.07
#2013-05-14|1228.60
#2013-05-15|1232.11
#2013-05-16|1219.17
#2013-05-17|1225.93
#2013-05-20|1217.77
#2013-05-21|1228.99
#2013-05-22|1227.06
#2013-05-23|1227.74
#2013-05-24|1226.87
#2013-05-27|1228.35
#2013-05-28|1240.75
#2013-05-29|1222.56
#2013-05-30|1232.54
#2013-05-31|1207.45
#2013-06-03|1212.85
#2013-06-04|1203.14
#2013-06-05|1185.84
#2013-06-06|1202.68
#2013-06-07|1215.77
#2013-06-10|1218.15
#2013-06-11|1212.66
#2013-06-12|1200.69
#2013-06-13|1217.92
#2013-06-14|1214.70
#2013-06-17|1217.02
#2013-06-18|1227.15
#2013-06-19|1208.08
#2013-06-20|1177.11
#2013-06-21|1187.41
#2013-06-24|1178.93
#2013-06-25|1184.04
#2013-06-26|1200.48
#2013-06-27|1205.84
#2013-06-28|1196.50
#2013-07-01|1206.10
#2013-07-02|1204.09
#2013-07-03|1201.73
#2013-07-04|1201.87
#2013-07-05|1217.89
#2013-07-08|1224.43
#2013-07-09|1227.73
#2013-07-10|1236.32
#2013-07-11|1252.17
#2013-07-12|1261.77
#2013-07-15|1262.20
#2013-07-16|1254.96
#2013-07-17|1257.55
#2013-07-18|1260.99
#2013-07-19|1276.78
#2013-07-22|1282.46
#2013-07-23|1277.89
#2013-07-24|1275.83
#2013-07-25|1283.02
#2013-07-26|1288.90
#2013-07-29|1284.70
#2013-07-30|1285.54
#2013-07-31|1287.50
#2013-08-01|1297.03
#2013-08-02|1297.29
#2013-08-05|1295.56
#2013-08-06|1288.33
#2013-08-07|1288.04
#2013-08-08|1289.51
#2013-08-09|1286.27
#2013-08-12|1281.71
#2013-08-13|1284.79
#2013-08-14|1276.04
#2013-08-15|1253.98
#2013-08-16|1247.10
#2013-08-19|1248.88
#2013-08-20|1253.29
#2013-08-21|1248.55
#2013-08-22|1256.35
#2013-08-23|1258.31
#2013-08-26|1262.45
#2013-08-27|1238.56
#2013-08-28|1244.61
#2013-08-29|1250.12
#2013-08-30|1244.21
#2013-09-02|1244.22
#2013-09-03|1252.15
#2013-09-04|1266.64
#2013-09-05|1269.48
#2013-09-06|1269.55
#2013-09-09|1279.68
#2013-09-10|1286.47
#2013-09-11|1292.72
#2013-09-12|1289.35
#2013-09-13|1292.20
#2013-09-16|1302.09
#2013-09-17|1304.90
#2013-09-18|1312.90
#2013-09-19|1309.01
#2013-09-20|1304.97
#2013-09-23|1296.90
#2013-09-24|1291.79
#2013-09-25|1282.15
#2013-09-26|1288.43
#2013-09-27|1288.06
#2013-09-30|1285.43
#2013-10-01|1303.46
#2013-10-02|1301.09
#2013-10-03|1289.53
#2013-10-04|1302.37
#2013-10-07|1287.67
#2013-10-08|1264.11
#2013-10-09|1259.73
#2013-10-10|1289.00
#2013-10-11|1294.52
#2013-10-14|1302.94
#2013-10-15|1295.23
#2013-10-16|1321.65
#2013-10-17|1332.89
#2013-10-18|1328.79
#2013-10-21|1320.79
#2013-10-22|1333.48
#2013-10-23|1333.06
#2013-10-24|1332.19
#2013-10-25|1332.05
#2013-10-28|1335.19
#2013-10-29|1342.91
#2013-10-30|1332.36
#2013-10-31|1325.70
#2013-11-01|1333.34
#2013-11-04|1335.67
#2013-11-05|1332.40
#2013-11-06|1324.58
#2013-11-07|1311.75
#2013-11-08|1334.80
#2013-11-11|1338.71
#2013-11-12|1337.94
#2013-11-13|1346.37
#2013-11-14|1355.84
#2013-11-15|1363.20
#2013-11-18|1355.92
#2013-11-19|1357.39
#2013-11-20|1361.56
#2013-11-21|1370.35
#2013-11-22|1386.47
#2013-11-25|1391.91
#2013-11-26|1389.11
#2013-11-27|1390.60
#2013-11-28|1390.81
#2013-11-29|1389.52
#2013-12-02|1391.61
#2013-12-03|1380.40
#2013-12-04|1374.84
#2013-12-05|1371.06
#2013-12-06|1387.94
#2013-12-09|1389.39
#2013-12-10|1383.13
#2013-12-11|1358.49
#2013-12-12|1349.87
#2013-12-13|1351.28
#2013-12-16|1356.03
#2013-12-17|1347.88
#2013-12-18|1378.86
#2013-12-19|1375.26
#2013-12-20|1385.03
#2013-12-23|1393.01
#2013-12-24|1392.59
#2013-12-25|1392.59
#2013-12-26|1400.93
#2013-12-27|1398.93
#2013-12-30|1402.52
#2013-12-31|1401.97
#2014-01-01|1401.97
#2014-01-02|1394.86
#2014-01-03|1397.91
#2014-01-06|1390.97
#2014-01-07|1409.61
#2014-01-08|1422.57
#2014-01-09|1435.15
#2014-01-10|1443.88
#2014-01-13|1433.34
#2014-01-14|1454.04
#2014-01-15|1453.61
#2014-01-16|1459.56
#2014-01-17|1459.46
#2014-01-20|1459.71
#2014-01-21|1467.66
#2014-01-22|1468.59
#2014-01-23|1458.41
#2014-01-24|1423.03
#2014-01-27|1408.17
#2014-01-28|1426.53
#2014-01-29|1414.82
#2014-01-30|1439.67
#2014-01-31|1427.62
#2014-02-03|1396.04
#2014-02-04|1409.94
#2014-02-05|1401.65
#2014-02-06|1407.10
#2014-02-07|1433.95
#2014-02-10|1449.21
#2014-02-11|1466.92
#2014-02-12|1466.93
#2014-02-13|1479.45
#2014-02-14|1483.20
#2014-02-17|1483.22
#2014-02-18|1499.86
#2014-02-19|1488.65
#2014-02-20|1503.30
#2014-02-21|1502.42
#2014-02-24|1513.95
#2014-02-25|1510.68
#2014-02-26|1510.28
#2014-02-27|1518.53
#2014-02-28|1511.70
#2014-03-03|1502.17
#2014-03-04|1530.78
#2014-03-05|1527.38
#2014-03-06|1513.56
#2014-03-07|1511.35
#2014-03-10|1516.36
#2014-03-11|1511.41
#2014-03-12|1512.13
#2014-03-13|1489.11
#2014-03-14|1482.72
#2014-03-17|1495.04
#2014-03-18|1515.82
#2014-03-19|1510.60
#2014-03-20|1508.94
#2014-03-21|1484.22
#2014-03-24|1459.88
#2014-03-25|1469.24
#2014-03-26|1466.59
#2014-03-27|1465.57
#2014-03-28|1456.92
#2014-03-31|1479.80
#2014-04-01|1492.55
#2014-04-02|1497.32
#2014-04-03|1488.41
#2014-04-04|1461.07
#2014-04-07|1444.98
#2014-04-08|1436.33
#2014-04-09|1468.76
#2014-04-10|1418.77
#2014-04-11|1399.94
#2014-04-14|1404.42
#2014-04-15|1418.16
#2014-04-16|1427.73
#2014-04-17|1427.22
#2014-04-18|1427.15
#2014-04-21|1445.87
#2014-04-22|1465.95
#2014-04-23|1456.91
#2014-04-24|1455.05
#2014-04-25|1442.87
#2014-04-28|1449.47
#2014-04-29|1459.24
#2014-04-30|1461.18
#2014-05-01|1467.01
#2014-05-02|1455.62
#2014-05-05|1464.21
#2014-05-06|1449.74
#2014-05-07|1451.90
#2014-05-08|1440.85
#2014-05-09|1450.68
#2014-05-12|1467.51
#2014-05-13|1466.86
#2014-05-14|1466.62
#2014-05-15|1451.96
#2014-05-16|1456.02
#2014-05-19|1466.86
#2014-05-20|1456.72
#2014-05-21|1466.50
#2014-05-22|1475.30
#2014-05-23|1478.21
#2014-05-26|1478.04
#2014-05-27|1488.24
#2014-05-28|1483.05
#2014-05-29|1493.30
#2014-05-30|1496.09
#2014-06-02|1497.86
#2014-06-03|1500.63
#2014-06-04|1505.22
#2014-06-05|1510.66
#2014-06-06|1510.57
#2014-06-09|1507.56
#2014-06-10|1511.39
#2014-06-11|1509.76
#2014-06-12|1501.33
#2014-06-13|1500.80
#2014-06-16|1504.36
#2014-06-17|1504.28
#2014-06-18|1516.23
#2014-06-19|1521.47
#2014-06-20|1536.37
#2014-06-23|1530.53
#2014-06-24|1528.61
#2014-06-25|1544.62
#2014-06-26|1544.35
#2014-06-27|1543.04
#2014-06-30|1538.89
#2014-07-01|1559.18
#2014-07-02|1569.16
#2014-07-03|1575.36
#2014-07-04|1575.13
#2014-07-07|1558.61
#2014-07-08|1540.80
#2014-07-09|1546.95
#2014-07-10|1545.52
#2014-07-11|1548.31
#2014-07-14|1553.89
#2014-07-15|1536.24
#2014-07-16|1532.53
#2014-07-17|1513.93
#2014-07-18|1540.07
#2014-07-21|1535.38
#2014-07-22|1547.13
#2014-07-23|1562.78
#2014-07-24|1557.93
#2014-07-25|1551.58
#2014-07-28|1552.01
#2014-07-29|1554.89
#2014-07-30|1562.00
#2014-07-31|1527.50
#2014-08-01|1526.03
#2014-08-04|1535.04
#2014-08-05|1522.65
#2014-08-06|1521.52
#2014-08-07|1504.17
#2014-08-08|1521.16
#2014-08-11|1521.65
#2014-08-12|1519.38
#2014-08-13|1538.93
#2014-08-14|1556.27
#2014-08-15|1557.72
#2014-08-18|1570.33
#2014-08-19|1581.15
#2014-08-20|1580.23
#2014-08-21|1580.01
#2014-08-22|1582.02
#2014-08-25|1595.04
#2014-08-26|1604.45
#2014-08-27|1604.64
#2014-08-28|1601.02
#2014-08-29|1608.80
#2014-09-01|1608.76
#2014-09-02|1609.02
#2014-09-03|1612.65
#2014-09-04|1602.22
#2014-09-05|1609.44
#2014-09-08|1613.54
#2014-09-09|1607.09
#2014-09-10|1620.05
#2014-09-11|1617.08
#2014-09-12|1605.04
#2014-09-15|1597.11
#2014-09-16|1617.34
#2014-09-17|1620.22
#2014-09-18|1632.36
#2014-09-19|1632.06
#2014-09-22|1620.52
#2014-09-23|1611.18
#2014-09-24|1639.72
#2014-09-25|1614.28
#2014-09-26|1619.64
#2014-09-29|1617.87
#2014-09-30|1606.37
#2014-10-01|1588.47
#2014-10-02|1585.76
#2014-10-03|1615.55
#2014-10-06|1607.59
#2014-10-07|1581.80
#2014-10-08|1620.08
#2014-10-09|1586.85
#2014-10-10|1572.46
#2014-10-13|1538.43
#2014-10-14|1527.80
#2014-10-15|1521.15
#2014-10-16|1520.93
#2014-10-17|1543.66
#2014-10-20|1562.45
#2014-10-21|1603.37
#2014-10-22|1594.85
#2014-10-23|1622.87
#2014-10-24|1645.02
#2014-10-27|1647.08
#2014-10-28|1661.43
#2014-10-29|1660.68
#2014-10-30|1689.81
#2014-10-31|1698.30
#2014-11-03|1698.64
#2014-11-04|1698.19
#2014-11-05|1691.28
#2014-11-06|1702.40
#2014-11-07|1683.50
#2014-11-10|1700.89
#2014-11-11|1706.96
#2014-11-12|1706.02
#2014-11-13|1703.28
#2014-11-14|1687.08
#2014-11-17|1696.24
#2014-11-18|1723.69
#2014-11-19|1714.57
#2014-11-20|1710.57
#2014-11-21|1717.45
#2014-11-24|1727.69
#2014-11-25|1728.75
#2014-11-26|1741.90
#2014-11-27|1742.51
#2014-11-28|1749.81
#2014-12-01|1742.95
#2014-12-02|1762.87
#2014-12-03|1766.40
#2014-12-04|1763.11
#2014-12-05|1777.11
#2014-12-08|1784.11
#2014-12-09|1780.99
#2014-12-10|1751.02
#2014-12-11|1756.28
#2014-12-12|1730.30
#2014-12-15|1712.83
#2014-12-16|1693.04
#2014-12-17|1729.08
#2014-12-18|1776.25
#2014-12-19|1784.50
#2014-12-22|1765.89
#2014-12-23|1724.30
#2014-12-24|1736.90
#2014-12-25|1736.90
#2014-12-26|1751.87
#2014-12-29|1756.40
#2014-12-30|1748.49
#2014-12-31|1733.43
#2015-01-01|1733.43
#2015-01-02|1740.22
#2015-01-05|1730.38
#2015-01-06|1723.22
#2015-01-07|1763.33
#2015-01-08|1794.67
#2015-01-09|1781.67
#2015-01-12|1781.97
#2015-01-13|1776.34
#2015-01-14|1775.10
#2015-01-15|1752.95
#2015-01-16|1787.11
#2015-01-19|1787.14
#2015-01-20|1787.91
#2015-01-21|1786.67
#2015-01-22|1808.66
#2015-01-23|1801.77
#2015-01-26|1813.78
#2015-01-27|1802.16
#2015-01-28|1774.58
#2015-01-29|1791.73
#2015-01-30|1764.49
#2015-02-02|1772.54
#2015-02-03|1780.88
#2015-02-04|1758.78
#2015-02-05|1788.81
#2015-02-06|1772.78
#2015-02-09|1753.66
#2015-02-10|1781.63
#2015-02-11|1784.02
#2015-02-12|1791.69
#2015-02-13|1801.03
#2015-02-16|1800.95
#2015-02-17|1812.48
#2015-02-18|1816.85
#2015-02-19|1819.40
#2015-02-20|1838.24
#2015-02-23|1850.03
#2015-02-24|1846.76
#2015-02-25|1850.17
#2015-02-26|1856.92
#2015-02-27|1847.06
#2015-03-02|1863.88
#2015-03-03|1848.87
#2015-03-04|1857.55
#2015-03-05|1868.64
#2015-03-06|1835.15
#2015-03-09|1844.52
#2015-03-10|1826.51
#2015-03-11|1825.42
#2015-03-12|1846.54
#2015-03-13|1845.66
#2015-03-16|1885.33
#2015-03-17|1881.17
#2015-03-18|1902.19
#2015-03-19|1917.50
#2015-03-20|1926.67
#2015-03-23|1919.28
#2015-03-24|1904.25
#2015-03-25|1862.42
#2015-03-26|1857.59
#2015-03-27|1874.67
#2015-03-30|1895.85
#2015-03-31|1868.55
#2015-04-01|1847.50
#2015-04-02|1851.13
#2015-04-03|1851.43
#2015-04-06|1853.22
#2015-04-07|1857.96
#2015-04-08|1878.29
#2015-04-09|1890.81
#2015-04-10|1907.18
#2015-04-13|1899.85
#2015-04-14|1900.81
#2015-04-15|1905.46
#2015-04-16|1906.30
#2015-04-17|1888.66
#2015-04-20|1899.49
#2015-04-21|1913.85
#2015-04-22|1914.01
#2015-04-23|1924.41
#2015-04-24|1917.40
#2015-04-27|1876.24
#2015-04-28|1880.41
#2015-04-29|1867.33
#2015-04-30|1836.42
#2015-05-01|1863.81
#2015-05-04|1875.29
#2015-05-05|1850.74
#2015-05-06|1846.43
#2015-05-07|1856.47
#2015-05-08|1886.96
#2015-05-11|1888.43
#2015-05-12|1879.73
#2015-05-13|1877.28
#2015-05-14|1902.44
#2015-05-15|1907.10
#2015-05-18|1919.97
#2015-05-19|1929.33
#2015-05-20|1934.50
#2015-05-21|1934.49
#2015-05-22|1931.13
#2015-05-25|1931.20
#2015-05-26|1913.55
#2015-05-27|1936.56
#2015-05-28|1938.06
#2015-05-29|1935.16
#2015-06-01|1940.59
#2015-06-02|1930.38
#2015-06-03|1934.49
#2015-06-04|1919.14
#2015-06-05|1922.28
#2015-06-08|1913.70
#2015-06-09|1911.95
#2015-06-10|1932.39
#2015-06-11|1943.78
#2015-06-12|1921.77
#2015-06-15|1922.93
#2015-06-16|1932.00
#2015-06-17|1935.22
#2015-06-18|1967.24
#2015-06-19|1965.26
#2015-06-22|1982.79
#2015-06-23|1985.32
#2015-06-24|1963.78
#2015-06-25|1974.45
#2015-06-26|1969.38
#2015-06-29|1922.58
#2015-06-30|1935.96
#2015-07-01|1948.40
#2015-07-02|1943.12
#2015-07-03|1943.24
#2015-07-06|1942.65
#2015-07-07|1949.68
#2015-07-08|1915.58
#2015-07-09|1926.46
#2015-07-10|1954.69
#2015-07-13|1973.01
#2015-07-14|1995.11
#2015-07-15|1995.23
#2015-07-16|2008.05
#2015-07-17|2005.94
#2015-07-20|2010.16
#2015-07-21|2001.73
#2015-07-22|2004.52
#2015-07-23|2004.14
#2015-07-24|1953.32
#2015-07-27|1949.32
#2015-07-28|1983.56
#2015-07-29|1983.67
#2015-07-30|1982.36
#2015-07-31|1995.32
#2015-08-03|1993.64
#2015-08-04|1993.64
#2015-08-05|2009.06
#2015-08-06|1961.04
#2015-08-07|1954.77
#2015-08-10|1969.30
#2015-08-11|1953.76
#2015-08-12|1955.04
#2015-08-13|1949.92
#2015-08-14|1953.06
#2015-08-17|1977.62
#2015-08-18|1972.36
#2015-08-19|1960.84
#2015-08-20|1909.17
#2015-08-21|1854.16
#2015-08-24|1778.43
#2015-08-25|1759.90
#2015-08-26|1832.61
#2015-08-27|1870.45
#2015-08-28|1866.98
#2015-08-31|1830.91
#2015-09-01|1782.31
#2015-09-02|1821.84
#2015-09-03|1807.24
#2015-09-04|1787.59
#2015-09-07|1787.45
#2015-09-08|1839.30
#2015-09-09|1809.06
#2015-09-10|1826.50
#2015-09-11|1839.74
#2015-09-14|1833.38
#2015-09-15|1857.37
#2015-09-16|1862.09
#2015-09-17|1883.45
#2015-09-18|1858.70
#2015-09-21|1823.67
#2015-09-22|1806.38
#2015-09-23|1803.78
#2015-09-24|1781.91
#2015-09-25|1726.04
#2015-09-28|1647.55
#2015-09-29|1654.35
#2015-09-30|1697.79
#2015-10-01|1710.73
#2015-10-02|1749.66
#2015-10-05|1749.67
#2015-10-06|1705.05
#2015-10-07|1731.36
#2015-10-08|1734.32
#2015-10-09|1744.58
#2015-10-12|1746.46
#2015-10-13|1718.47
#2015-10-14|1717.66
#2015-10-15|1760.22
#2015-10-16|1776.01
#2015-10-19|1778.67
#2015-10-20|1746.24
#2015-10-21|1727.01
#2015-10-22|1714.03
#2015-10-23|1752.13
#2015-10-26|1758.12
#2015-10-27|1788.19
#2015-10-28|1810.56
#2015-10-29|1810.96
#2015-10-30|1799.46
#2015-11-02|1842.82
#2015-11-03|1838.55
#2015-11-04|1833.35
#2015-11-05|1821.61
#2015-11-06|1818.87
#2015-11-09|1807.34
#2015-11-10|1817.23
#2015-11-11|1797.26
#2015-11-12|1763.47
#2015-11-13|1764.12
#2015-11-16|1781.50
#2015-11-17|1788.85
#2015-11-18|1825.09
#2015-11-19|1797.53
#2015-11-20|1810.40
#2015-11-23|1810.15
#2015-11-24|1814.38
#2015-11-25|1825.99
#2015-11-26|1826.37
#2015-11-27|1830.64
#2015-11-30|1806.12
#2015-12-01|1835.98
#2015-12-02|1819.48
#2015-12-03|1775.57
#2015-12-04|1817.84
#2015-12-07|1801.65
#2015-12-08|1808.60
#2015-12-09|1788.30
#2015-12-10|1803.02
#2015-12-11|1770.40
#2015-12-14|1777.68
#2015-12-15|1808.53
#2015-12-16|1836.77
#2015-12-17|1814.65
#2015-12-18|1790.84
#2015-12-21|1805.89
#2015-12-22|1817.36
#2015-12-23|1837.47
#2015-12-24|1839.45
#2015-12-25|1839.45
#2015-12-28|1830.13
#2015-12-29|1851.00
#2015-12-30|1842.53
#2015-12-31|1825.71
#2016-01-01|1825.71
#2016-01-04|1787.68
#2016-01-05|1797.03
#2016-01-06|1778.80
#2016-01-07|1738.48
#2016-01-08|1712.12
#2016-01-11|1689.64
#2016-01-12|1709.68
#2016-01-13|1653.73
#2016-01-14|1698.04
#2016-01-15|1673.13
#2016-01-18|1673.09
#2016-01-19|1665.25
#2016-01-20|1674.10
#2016-01-21|1664.91
#2016-01-22|1694.45
#2016-01-25|1678.72
#2016-01-26|1691.92
#2016-01-27|1669.14
#2016-01-28|1626.67
#2016-01-29|1657.41
#2016-02-01|1662.02
#2016-02-02|1634.89
#2016-02-03|1642.27
#2016-02-04|1637.06
#2016-02-05|1601.35
#2016-02-08|1573.84
#2016-02-09|1583.74
#2016-02-10|1597.12
#2016-02-11|1570.29
#2016-02-12|1593.70
#2016-02-15|1593.79
#2016-02-16|1625.52
#2016-02-17|1651.37
#2016-02-18|1637.70
#2016-02-19|1637.53
#2016-02-22|1657.60
#2016-02-23|1642.80
#2016-02-24|1650.35
#2016-02-25|1669.84
#2016-02-26|1668.19
#2016-02-29|1639.24
#2016-03-01|1676.26
#2016-03-02|1681.64
#2016-03-03|1675.60
#2016-03-04|1673.10
#2016-03-07|1689.83
#2016-03-08|1663.12
#2016-03-09|1664.73
#2016-03-10|1662.84
#2016-03-11|1697.86
#2016-03-14|1691.22
#2016-03-15|1653.02
#2016-03-16|1647.18
#2016-03-17|1630.42
#2016-03-18|1653.26
#2016-03-21|1659.84
#2016-03-22|1678.67
#2016-03-23|1661.58
#2016-03-24|1660.71
#2016-03-25|1660.71
#2016-03-28|1656.16
#2016-03-29|1681.13
#2016-03-30|1679.08
#2016-03-31|1684.32
#2016-04-01|1709.10
#2016-04-04|1721.25
#2016-04-05|1710.07
#2016-04-06|1757.55
#2016-04-07|1739.39
#2016-04-08|1732.75
#2016-04-11|1721.34
#2016-04-12|1738.37
#2016-04-13|1757.49
#2016-04-14|1761.12
#2016-04-15|1759.84
#2016-04-18|1776.32
#2016-04-19|1774.74
#2016-04-20|1784.67
#2016-04-21|1798.30
#2016-04-22|1804.48
#2016-04-25|1796.95
#2016-04-26|1789.43
#2016-04-27|1786.32
#2016-04-28|1776.87
#2016-04-29|1747.54
#2016-05-02|1758.79
#2016-05-03|1745.61
#2016-05-04|1725.39
#2016-05-05|1732.95
#2016-05-06|1724.77
#2016-05-09|1743.77
#2016-05-10|1756.64
#2016-05-11|1733.10
#2016-05-12|1720.60
#2016-05-13|1717.69
#2016-05-16|1745.24
#2016-05-17|1724.51
#2016-05-18|1731.08
#2016-05-19|1713.82
#2016-05-20|1730.42
#2016-05-23|1726.57
#2016-05-24|1754.03
#2016-05-25|1765.72
#2016-05-26|1761.88
#2016-05-27|1772.45
#2016-05-30|1772.56
#2016-05-31|1776.93
#2016-06-01|1782.70
#2016-06-02|1808.04
#2016-06-03|1798.14
#2016-06-06|1810.94
#2016-06-07|1795.97
#2016-06-08|1803.72
#2016-06-09|1797.41
#2016-06-10|1778.18
#2016-06-13|1763.45
#2016-06-14|1763.81
#2016-06-15|1754.03
#2016-06-16|1759.88
#2016-06-17|1738.51
#2016-06-20|1752.21
#2016-06-21|1744.51
#2016-06-22|1752.98
#2016-06-23|1778.01
#2016-06-24|1723.94
#2016-06-27|1695.78
#2016-06-28|1730.84
#2016-06-29|1763.85
#2016-06-30|1781.08
#2016-07-01|1794.14
#2016-07-04|1794.28
#2016-07-05|1788.96
#2016-07-06|1812.58
#2016-07-07|1813.54
#2016-07-08|1835.36
#2016-07-11|1833.99
#2016-07-12|1842.44
#2016-07-13|1835.98
#2016-07-14|1839.47
#2016-07-15|1841.37
#2016-07-18|1841.55
#2016-07-19|1837.01
#2016-07-20|1856.23
#2016-07-21|1860.72
#2016-07-22|1863.25
#2016-07-25|1860.99
#2016-07-26|1858.35
#2016-07-27|1866.89
#2016-07-28|1869.19
#2016-07-29|1877.91
#2016-08-01|1889.48
#2016-08-02|1882.12
#2016-08-03|1883.65
#2016-08-04|1878.75
#2016-08-05|1883.61
#2016-08-08|1867.69
#2016-08-09|1873.25
#2016-08-10|1859.51
#2016-08-11|1871.03
#2016-08-12|1868.57
#2016-08-15|1872.16
#2016-08-16|1852.64
#2016-08-17|1853.83
#2016-08-18|1856.40
#2016-08-19|1853.53
#2016-08-22|1862.18
#2016-08-23|1864.00
#2016-08-24|1830.98
#2016-08-25|1818.87
#2016-08-26|1827.02
#2016-08-29|1831.94
#2016-08-30|1825.42
#2016-08-31|1818.85
#2016-09-01|1815.57
#2016-09-02|1818.22
#2016-09-05|1818.27
#2016-09-06|1828.42
#2016-09-07|1829.80
#2016-09-08|1833.52
#2016-09-09|1793.42
#2016-09-12|1823.34
#2016-09-13|1795.50
#2016-09-14|1798.05
#2016-09-15|1819.84
#2016-09-16|1824.40
#2016-09-19|1818.87
#2016-09-20|1827.09
#2016-09-21|1845.25
#2016-09-22|1859.89
#2016-09-23|1852.38
#2016-09-26|1829.34
#2016-09-27|1843.67
#2016-09-28|1840.87
#2016-09-29|1803.84
#2016-09-30|1822.95
#2016-10-03|1820.95
#2016-10-04|1817.62
#2016-10-05|1825.84
#2016-10-06|1814.50
#2016-10-07|1815.44
#2016-10-10|1826.04
#2016-10-11|1779.63
#2016-10-12|1767.11
#2016-10-13|1768.45
#2016-10-14|1753.18
#2016-10-17|1749.35
#2016-10-18|1767.74
#2016-10-19|1760.03
#2016-10-20|1768.59
#2016-10-21|1754.03
#2016-10-24|1751.07
#2016-10-25|1745.21
#2016-10-26|1729.69
#2016-10-27|1733.71
#2016-10-28|1705.19
#2016-10-31|1695.17
#2016-11-01|1690.00
#2016-11-02|1676.81
#2016-11-03|1656.33
#2016-11-04|1671.72
#2016-11-07|1714.24
#2016-11-08|1718.72
#2016-11-09|1779.31
#2016-11-10|1801.01
#2016-11-11|1779.51
#2016-11-14|1776.35
#2016-11-15|1781.71
#2016-11-16|1770.51
#2016-11-17|1781.57
#2016-11-18|1762.90
#2016-11-21|1768.89
#2016-11-22|1741.57
#2016-11-23|1750.25
#2016-11-24|1750.37
#2016-11-25|1758.48
#2016-11-28|1739.57
#2016-11-29|1750.42
#2016-11-30|1730.52
#2016-12-01|1713.85
#2016-12-02|1720.83
#2016-12-05|1720.79
#2016-12-06|1728.44
#2016-12-07|1711.78
#2016-12-08|1715.25
#2016-12-09|1734.76
#2016-12-12|1743.24
#2016-12-13|1753.31
#2016-12-14|1746.72
#2016-12-15|1757.96
#2016-12-16|1759.90
#2016-12-19|1750.90
#2016-12-20|1751.38
#2016-12-21|1739.36
#2016-12-22|1739.89
#2016-12-23|1756.79
#2016-12-26|1756.79
#2016-12-27|1756.97
#2016-12-28|1743.36
#2016-12-29|1745.18
#2016-12-30|1738.79
#2017-01-02|1738.79
#2017-01-03|1760.69
#2017-01-04|1777.22
#2017-01-05|1784.27
#2017-01-06|1790.27
#2017-01-09|1801.62
#2017-01-10|1808.60
#2017-01-11|1786.62
#2017-01-12|1788.16
#2017-01-13|1791.78
#2017-01-16|1791.78
#2017-01-17|1779.29
#2017-01-18|1778.79
#2017-01-19|1766.55
#2017-01-20|1761.12
#2017-01-23|1751.80
#2017-01-24|1742.04
#2017-01-25|1756.17
#2017-01-26|1745.63
#2017-01-27|1760.39
#2017-01-30|1750.33
#2017-01-31|1777.20
#2017-02-01|1789.62
#2017-02-02|1791.68
#2017-02-03|1804.15
#2017-02-06|1802.87
#2017-02-07|1802.61
#2017-02-08|1801.32
#2017-02-09|1811.19
#2017-02-10|1814.30
#2017-02-13|1825.22
#2017-02-14|1840.27
#2017-02-15|1861.36
#2017-02-16|1857.56
#2017-02-17|1860.78
#2017-02-20|1860.79
#2017-02-21|1868.22
#2017-02-22|1863.31
#2017-02-23|1876.05
#2017-02-24|1884.65
#2017-02-27|1897.04
#2017-02-28|1890.12
#2017-03-01|1911.01
#2017-03-02|1906.10
#2017-03-03|1913.14
#2017-03-06|1903.18
#2017-03-07|1888.67
#2017-03-08|1895.46
#2017-03-09|1906.25
#2017-03-10|1913.60
#2017-03-13|1910.86
#2017-03-14|1902.66
#2017-03-15|1927.08
#2017-03-16|1910.37
#2017-03-17|1901.39
#2017-03-20|1898.57
#2017-03-21|1877.81
#2017-03-22|1879.98
#2017-03-23|1873.51
#2017-03-24|1875.38
#2017-03-27|1883.61
#2017-03-28|1884.16
#2017-03-29|1884.05
#2017-03-30|1883.73
#2017-03-31|1879.55
#2017-04-03|1879.41
#2017-04-04|1877.27
#2017-04-05|1868.18
#2017-04-06|1870.92
#2017-04-07|1875.02
#2017-04-10|1872.02
#2017-04-11|1868.71
#2017-04-12|1869.89
#2017-04-13|1866.27
#2017-04-14|1866.27
#2017-04-17|1871.89
#2017-04-18|1855.64
#2017-04-19|1861.60
#2017-04-20|1873.88
#2017-04-21|1864.37
#2017-04-24|1882.83
#2017-04-25|1893.17
#2017-04-26|1903.51
#2017-04-27|1909.09
#2017-04-28|1912.96
#2017-05-01|1917.68
#2017-05-02|1921.83
#2017-05-03|1912.61
#2017-05-04|1922.12
#2017-05-05|1920.59
#2017-05-08|1906.52
#2017-05-09|1910.03
#2017-05-10|1905.21
#2017-05-11|1905.59
#2017-05-12|1903.45
#2017-05-15|1914.81
#2017-05-16|1908.33
#2017-05-17|1882.13
#2017-05-18|1891.50
#2017-05-19|1893.62
#2017-05-22|1898.66
#2017-05-23|1904.04
#2017-05-24|1908.50
#2017-05-25|1916.21
#2017-05-26|1911.15
#2017-05-29|1911.15
#2017-05-30|1905.09
#2017-05-31|1912.80
#2017-06-01|1937.66
#2017-06-02|1950.48
#2017-06-05|1943.20
#2017-06-06|1939.17
#2017-06-07|1944.87
#2017-06-08|1943.86
#2017-06-09|1954.32
#2017-06-12|1951.23
#2017-06-13|1955.38
#2017-06-14|1964.25
#2017-06-15|1960.52
#2017-06-16|1965.10
#2017-06-19|1988.33
#2017-06-20|1995.46
#2017-06-21|2022.33
#2017-06-22|2044.23
#2017-06-23|2044.13
#2017-06-26|2040.93
#2017-06-27|2018.35
#2017-06-28|2032.43
#2017-06-29|2014.59
#2017-06-30|2011.68
#2017-07-03|2016.01
#2017-07-04|2015.93
#2017-07-05|2027.66
#2017-07-06|2000.35
#2017-07-07|2012.59
#2017-07-10|2004.78
#2017-07-11|2004.27
#2017-07-12|2017.66
#2017-07-13|2019.25
#2017-07-14|2030.98
#2017-07-17|2023.82
#2017-07-18|2024.98
#2017-07-19|2040.47
#2017-07-20|2054.98
#2017-07-21|2053.69
#2017-07-24|2053.43
#2017-07-25|2039.47
#2017-07-26|2032.69
#2017-07-27|2016.88
#2017-07-28|2026.82
#2017-07-31|2022.17
#2017-08-01|2015.87
#2017-08-02|2011.58
#2017-08-03|2016.49
#2017-08-04|2014.59
#2017-08-07|2017.57
#2017-08-08|2007.90
#2017-08-09|2009.29
#2017-08-10|1981.53
#2017-08-11|1988.94
#2017-08-14|2003.32
#2017-08-15|2003.36
#2017-08-16|2007.94
#2017-08-17|1982.14
#2017-08-18|1974.15
#2017-08-21|1982.95
#2017-08-22|2006.38
#2017-08-23|1992.69
#2017-08-24|2000.22
#2017-08-25|1996.56
#2017-08-28|2011.40
#2017-08-29|2015.33
#2017-08-30|2026.94
#2017-08-31|2062.98
#2017-09-01|2062.15
#2017-09-04|2062.14
#2017-09-05|2053.06
#2017-09-06|2060.76
#2017-09-07|2079.95
#2017-09-08|2087.21
#2017-09-11|2103.37
#2017-09-12|2107.71
#2017-09-13|2100.41
#2017-09-14|2101.95
#2017-09-15|2097.06
#2017-09-18|2098.52
#2017-09-19|2081.31
#2017-09-20|2085.95
#2017-09-21|2074.31
#2017-09-22|2075.10
#2017-09-25|2069.61
#2017-09-26|2064.23
#2017-09-27|2066.85
#2017-09-28|2070.33
#2017-09-29|2082.55
#2017-10-02|2104.56
#2017-10-03|2104.50
#2017-10-04|2114.45
#2017-10-05|2115.56
#2017-10-06|2114.28
#2017-10-09|2098.92
#2017-10-10|2102.79
#2017-10-11|2107.69
#2017-10-12|2102.66
#2017-10-13|2095.54
#2017-10-16|2088.87
#2017-10-17|2114.68
#2017-10-18|2116.73
#2017-10-19|2126.38
#2017-10-20|2128.55
#2017-10-23|2122.40
#2017-10-24|2106.90
#2017-10-25|2102.99
#2017-10-26|2082.23
#2017-10-27|2086.54
#2017-10-30|2063.74
#2017-10-31|2061.98
#2017-11-01|2062.90
#2017-11-02|2057.93
#2017-11-03|2077.33
#2017-11-06|2070.75
#2017-11-07|2072.65
#2017-11-08|2076.76
#2017-11-09|2074.77
#2017-11-10|2063.09
#2017-11-13|2063.15
#2017-11-14|2053.15
#2017-11-15|2047.89
#2017-11-16|2070.14
#2017-11-17|2063.27
#2017-11-20|2055.30
#2017-11-21|2073.90
#2017-11-22|2073.09
#2017-11-23|2073.08
#2017-11-24|2078.28
#2017-11-27|2076.47
#2017-11-28|2090.95
#2017-11-29|2101.48
#2017-11-30|2119.42
#2017-12-01|2116.24
#2017-12-04|2086.40
#2017-12-05|2080.96
#2017-12-06|2077.69
#2017-12-07|2083.37
#2017-12-08|2106.54
#2017-12-11|2113.81
#2017-12-12|2120.66
#2017-12-13|2129.51
#2017-12-14|2104.33
#2017-12-15|2127.11
#2017-12-18|2127.96
#2017-12-19|2125.38
#2017-12-20|2120.63
#2017-12-21|2118.34
#2017-12-22|2114.39
#2017-12-25|2114.39
#2017-12-26|2116.51
#2017-12-27|2121.59
#2017-12-28|2124.71
#2017-12-29|2107.95
#2018-01-01|2107.95
#2018-01-02|2135.39
#2018-01-03|2155.84
#2018-01-04|2156.52
#2018-01-05|2173.67
#2018-01-08|2161.43
#2018-01-09|2184.68
#2018-01-10|2183.10
#2018-01-11|2193.63
#2018-01-12|2207.97
#2018-01-15|2208.13
#2018-01-16|2211.04
#2018-01-17|2233.26
#2018-01-18|2233.82
#2018-01-19|2244.94
#2018-01-22|2267.57
#2018-01-23|2260.59
#2018-01-24|2262.70
#2018-01-25|2283.56
#2018-01-26|2328.31
#2018-01-29|2324.06
#2018-01-30|2276.43
#2018-01-31|2243.68
#2018-02-01|2247.29
#2018-02-02|2215.74
#2018-02-05|2117.74
#2018-02-06|2142.96
#2018-02-07|2142.77
#2018-02-08|2064.95
#2018-02-09|2092.55
#2018-02-12|2114.43
#2018-02-13|2116.79
#2018-02-14|2143.88
#2018-02-15|2167.75
#2018-02-16|2181.73
#2018-02-19|2181.71
#2018-02-20|2157.94
#2018-02-21|2149.83
#2018-02-22|2145.39
#2018-02-23|2177.64
#2018-02-26|2202.77
#2018-02-27|2181.94
#2018-02-28|2146.41
#2018-03-01|2114.18
#2018-03-02|2141.09
#2018-03-05|2159.32
#2018-03-06|2158.74
#2018-03-07|2170.45
#2018-03-08|2185.67
#2018-03-09|2216.98
#2018-03-12|2209.97
#2018-03-13|2211.07
#2018-03-14|2199.11
#2018-03-15|2194.16
#2018-03-16|2196.53
#2018-03-19|2160.20
#2018-03-20|2164.68
#2018-03-21|2159.06
#2018-03-22|2098.69
#2018-03-23|2055.65
#2018-03-26|2098.28
#2018-03-27|2069.27
#2018-03-28|2077.81
#2018-03-29|2089.87
#2018-03-30|2089.87
#2018-04-02|2041.32
#2018-04-03|2071.90
#2018-04-04|2103.25
#2018-04-05|2099.71
#2018-04-06|2049.05
#2018-04-09|2070.82
#2018-04-10|2108.65
#2018-04-11|2093.91
#2018-04-12|2109.34
#2018-04-13|2106.78
#2018-04-16|2120.05
#2018-04-17|2138.90
#2018-04-18|2138.28
#2018-04-19|2121.38
#2018-04-20|2110.21
#2018-04-23|2116.66
#2018-04-24|2098.65
#2018-04-25|2105.57
#2018-04-26|2130.62
#2018-04-27|2140.84
#2018-04-30|2107.22
#2018-05-01|2111.84
#2018-05-02|2085.03
#2018-05-03|2075.14
#2018-05-04|2092.87
#2018-05-07|2094.95
#2018-05-08|2079.42
#2018-05-09|2095.26
#2018-05-10|2117.96
#2018-05-11|2149.57
#2018-05-14|2162.61
#2018-05-15|2139.16
#2018-05-16|2151.96
#2018-05-17|2152.89
#2018-05-18|2159.88
#2018-05-21|2158.96
#2018-05-22|2153.89
#2018-05-23|2161.98
#2018-05-24|2157.02
#2018-05-25|2153.75
#2018-05-28|2153.69
#2018-05-29|2134.36
#2018-05-30|2164.44
#2018-05-31|2146.68
#2018-06-01|2171.67
#2018-06-04|2180.89
#2018-06-05|2180.37
#2018-06-06|2204.11
#2018-06-07|2199.09
#2018-06-08|2214.74
#2018-06-11|2215.77
#2018-06-12|2219.05
#2018-06-13|2215.80
#2018-06-14|2225.83
#2018-06-15|2230.86
#2018-06-18|2213.73
#2018-06-19|2220.00
#2018-06-20|2228.31
#2018-06-21|2213.90
#2018-06-22|2220.40
#2018-06-25|2196.22
#2018-06-26|2193.68
#2018-06-27|2167.10
#2018-06-28|2177.23
#2018-06-29|2182.13
#2018-07-02|2190.99
#2018-07-03|2197.56
#2018-07-04|2197.71
#2018-07-05|2220.32
#2018-07-06|2252.95
#2018-07-09|2266.11
#2018-07-10|2273.66
#2018-07-11|2258.76
#2018-07-12|2283.68
#2018-07-13|2285.60
#2018-07-16|2268.57
#2018-07-17|2283.73
#2018-07-18|2285.25
#2018-07-19|2274.86
#2018-07-20|2272.40
#2018-07-23|2277.96
#2018-07-24|2291.22
#2018-07-25|2317.39
#2018-07-26|2314.79
#2018-07-27|2292.64
#2018-07-30|2290.13
#2018-07-31|2318.22
#2018-08-01|2323.62
#2018-08-02|2334.37
#2018-08-03|2342.36
#2018-08-06|2346.80
#2018-08-07|2347.52
#2018-08-08|2347.74
#2018-08-09|2346.19
#2018-08-10|2337.89
#2018-08-13|2336.21
#2018-08-14|2345.17
#2018-08-15|2338.09
#2018-08-16|2359.58
#2018-08-17|2368.33
#2018-08-20|2374.03
#2018-08-21|2378.97
#2018-08-22|2386.27
#2018-08-23|2384.31
#2018-08-24|2393.94
#2018-08-27|2403.98
#2018-08-28|2406.61
#2018-08-29|2424.11
#2018-08-30|2423.11
#2018-08-31|2424.64
#2018-09-03|2424.62
#2018-09-04|2409.70
#2018-09-05|2410.56
#2018-09-06|2405.08
#2018-09-07|2406.39
#2018-09-10|2400.16
#2018-09-11|2401.65
#2018-09-12|2411.68
#2018-09-13|2436.95
#2018-09-14|2430.13
#2018-09-17|2412.85
#2018-09-18|2428.75
#2018-09-19|2423.57
#2018-09-20|2447.62
#2018-09-21|2449.85
#2018-09-24|2458.19
#2018-09-25|2454.18
#2018-09-26|2455.76
#2018-09-27|2465.41
#2018-09-28|2474.61
#2018-10-01|2481.29
#2018-10-02|2474.21
#2018-10-03|2471.11
#2018-10-04|2440.58
#2018-10-05|2437.26
#2018-10-08|2428.95
#2018-10-09|2432.72
#2018-10-10|2369.90
#2018-10-11|2313.58
#2018-10-12|2347.99
#2018-10-15|2331.64
#2018-10-16|2405.04
#2018-10-17|2414.34
#2018-10-18|2385.70
#2018-10-19|2358.67
#2018-10-22|2341.30
#2018-10-23|2329.83
#2018-10-24|2246.90
#2018-10-25|2276.78
#2018-10-26|2252.75
#2018-10-29|2250.46
#2018-10-30|2274.40
#2018-10-31|2280.03
#2018-11-01|2318.17
#2018-11-02|2306.49
#2018-11-05|2321.78
#2018-11-06|2328.97
#2018-11-07|2398.13
#2018-11-08|2395.15
#2018-11-09|2380.34
#2018-11-12|2339.80
#2018-11-13|2322.45
#2018-11-14|2297.81
#2018-11-15|2324.86
#2018-11-16|2350.55
#2018-11-19|2313.37
#2018-11-20|2291.56
#2018-11-21|2284.58
#2018-11-22|2284.54
#2018-11-23|2288.89
#2018-11-26|2309.33
#2018-11-27|2324.21
#2018-11-28|2386.63
#2018-11-29|2393.70
#2018-11-30|2420.59
#2018-12-03|2436.53
#2018-12-04|2373.82
#2018-12-05|2373.63
#2018-12-06|2369.43
#2018-12-07|2309.54
#2018-12-10|2319.07
#2018-12-11|2325.40
#2018-12-12|2345.95
#2018-12-13|2342.10
#2018-12-14|2264.38
#2018-12-17|2213.92
#2018-12-18|2195.68
#2018-12-19|2162.78
#2018-12-20|2132.34
#2018-12-21|2098.10
#2018-12-24|2048.42
#2018-12-25|2048.42
#2018-12-26|2144.65
#2018-12-27|2164.66
#2018-12-28|2167.85
#2018-12-31|2200.09
#2019-01-01|2200.09
#2019-01-02|2173.31
#2019-01-03|2123.96
#2019-01-04|2192.69
#2019-01-07|2209.78
#2019-01-08|2231.63
#2019-01-09|2242.31
#2019-01-10|2249.27
#2019-01-11|2255.58
#2019-01-14|2227.43
#2019-01-15|2270.69
#2019-01-16|2267.56
#2019-01-17|2288.92
#2019-01-18|2312.53
#2019-01-21|2312.55
#2019-01-22|2292.95
#2019-01-23|2292.51
#2019-01-24|2276.25
#2019-01-25|2283.45
#2019-01-28|2253.89
#2019-01-29|2263.37
#2019-01-30|2297.46
#2019-01-31|2324.86
#2019-02-01|2332.01
#2019-02-04|2325.74
#2019-02-05|2324.63
#2019-02-06|2330.95
#2019-02-07|2303.65
#2019-02-08|2308.50
#2019-02-11|2306.99
#2019-02-12|2337.27
#2019-02-13|2343.09
#2019-02-14|2349.15
#2019-02-15|2384.18
#2019-02-18|2384.21
#2019-02-19|2375.84
#2019-02-20|2376.47
#2019-02-21|2356.75
#2019-02-22|2381.30
#2019-02-25|2384.46
#2019-02-26|2376.00
#2019-02-27|2369.86
#2019-02-28|2362.21
#2019-03-01|2400.11
#2019-03-04|2369.70
#2019-03-05|2368.94
#2019-03-06|2328.45
#2019-03-07|2312.90
#2019-03-08|2306.56
#2019-03-11|2336.14
#2019-03-12|2351.40
#2019-03-13|2376.99
#2019-03-14|2370.14
#2019-03-15|2382.88
#2019-03-18|2380.66
#2019-03-19|2398.04
#2019-03-20|2382.11
#2019-03-21|2391.75
#2019-03-22|2342.43
#2019-03-25|2342.33
#2019-03-26|2357.34
#2019-03-27|2336.22
#2019-03-28|2346.45
#2019-03-29|2371.52
#2019-04-01|2373.94
#2019-04-02|2373.68
#2019-04-03|2372.27
#2019-04-04|2364.69
#2019-04-05|2383.77
#2019-04-08|2381.24
#2019-04-09|2367.87
#2019-04-10|2374.60
#2019-04-11|2343.47
#2019-04-12|2318.14
#2019-04-15|2323.67
#2019-04-16|2277.51
#2019-04-17|2205.20
#2019-04-18|2207.07
#2019-04-19|2207.07
#2019-04-22|2210.08
#2019-04-23|2251.85
#2019-04-24|2247.27
#2019-04-25|2271.01
#2019-04-26|2295.85
#2019-04-29|2289.97
#2019-04-30|2296.35
#2019-05-01|2284.07
#2019-05-02|2296.48
#2019-05-03|2316.99
#2019-05-06|2334.25
#2019-05-07|2285.09
#2019-05-08|2286.29
#2019-05-09|2281.30
#2019-05-10|2280.44
#2019-05-13|2236.68
#2019-05-14|2248.39
#2019-05-15|2258.12
#2019-05-16|2276.83
#2019-05-17|2269.23
#2019-05-20|2265.36
#2019-05-21|2287.18
#2019-05-22|2298.29
#2019-05-23|2286.19
#2019-05-24|2291.79
#2019-05-27|2291.95
#2019-05-28|2260.57
#2019-05-29|2237.44
#2019-05-30|2247.45
#2019-05-31|2228.00
#2019-06-03|2233.71
#2019-06-04|2275.58
#2019-06-05|2289.39
#2019-06-06|2292.25
#2019-06-07|2322.43
#2019-06-10|2327.48
#2019-06-11|2320.17
#2019-06-12|2334.18
#2019-06-13|2333.32
#2019-06-14|2322.96
#2019-06-17|2342.18
#2019-06-18|2363.44
#2019-06-19|2385.61
#2019-06-20|2394.67
#2019-06-21|2403.74
#2019-06-24|2390.74
#2019-06-25|2381.75
#2019-06-26|2351.66
#2019-06-27|2370.51
#2019-06-28|2384.36
#2019-07-01|2396.28
#2019-07-02|2403.47
#2019-07-03|2425.08
#2019-07-04|2425.05
#2019-07-05|2406.76
#2019-07-08|2386.37
#2019-07-09|2393.12
#2019-07-10|2401.76
#2019-07-11|2397.81
#2019-07-12|2371.29
#2019-07-15|2378.27
#2019-07-16|2365.83
#2019-07-17|2369.87
#2019-07-18|2383.76
#2019-07-19|2358.52
#2019-07-22|2356.57
#2019-07-23|2367.34
#2019-07-24|2372.10
#2019-07-25|2355.26
#2019-07-26|2370.39
#2019-07-29|2377.49
#2019-07-30|2372.10
#2019-07-31|2349.77
#2019-08-01|2348.11
#2019-08-02|2339.52
#2019-08-05|2282.34
#2019-08-06|2316.34
#2019-08-07|2313.00
#2019-08-08|2344.93
#2019-08-09|2347.09
#2019-08-12|2321.27
#2019-08-13|2352.61
#2019-08-14|2285.79
#2019-08-15|2290.15
#2019-08-16|2319.73
#2019-08-19|2341.73
#2019-08-20|2321.64
#2019-08-21|2340.30
#2019-08-22|2324.75
#2019-08-23|2271.48
#2019-08-26|2293.59
#2019-08-27|2278.59
#2019-08-28|2295.64
#2019-08-29|2314.54
#2019-08-30|2316.02
#2019-09-02|2316.00
#2019-09-03|2298.33
#2019-09-04|2297.15
#2019-09-05|2318.37
#2019-09-06|2323.09
#2019-09-09|2299.20
#2019-09-10|2310.61
#2019-09-11|2335.41
#2019-09-12|2331.47
#2019-09-13|2329.79
#2019-09-16|2327.69
#2019-09-17|2331.57
#2019-09-18|2329.44
#2019-09-19|2337.86
#2019-09-20|2352.05
#2019-09-23|2338.26
#2019-09-24|2312.56
#2019-09-25|2300.86
#2019-09-26|2280.52
#2019-09-27|2266.96
#2019-09-30|2284.99
#2019-10-01|2258.41
#2019-10-02|2228.75
#2019-10-03|2253.87
#2019-10-04|2287.46
#2019-10-07|2278.08
#2019-10-08|2235.60
#2019-10-09|2248.92
#2019-10-10|2259.80
#2019-10-11|2280.08
#2019-10-14|2278.66
#2019-10-15|2322.48
#2019-10-16|2319.17
#2019-10-17|2338.18
#2019-10-18|2326.95
#2019-10-21|2328.88
#2019-10-22|2329.62
#2019-10-23|2343.54
#2019-10-24|2330.85
#2019-10-25|2338.97
#2019-10-28|2366.12
#2019-10-29|2392.41
#2019-10-30|2408.09
#2019-10-31|2404.64
#2019-11-01|2415.41
#2019-11-04|2407.47
#2019-11-05|2388.55
#2019-11-06|2394.02
#2019-11-07|2399.41
#2019-11-08|2421.66
#2019-11-11|2411.80
#2019-11-12|2423.94
#2019-11-13|2425.34
#2019-11-14|2424.15
#2019-11-15|2475.42
#2019-11-18|2467.23
#2019-11-19|2487.38
#2019-11-20|2489.02
#2019-11-21|2493.14
#2019-11-22|2503.76
#2019-11-25|2536.30
#2019-11-26|2537.21
#2019-11-27|2551.77
#2019-11-28|2551.88
#2019-11-29|2543.60
#2019-12-02|2529.42
#2019-12-03|2528.26
#2019-12-04|2551.85
#2019-12-05|2548.67
#2019-12-06|2565.02
#2019-12-09|2546.79
#2019-12-10|2552.97
#2019-12-11|2552.90
#2019-12-12|2573.87
#2019-12-13|2574.76
#2019-12-16|2603.08
#2019-12-17|2604.41
#2019-12-18|2607.29
#2019-12-19|2619.47
#2019-12-20|2638.14
#2019-12-23|2650.36
#2019-12-24|2649.74
#2019-12-25|2649.74
#2019-12-26|2644.68
#2019-12-27|2642.54
#2019-12-30|2623.77
#2019-12-31|2631.73
#2020-01-01|2631.73
#2020-01-02|2633.65
#2020-01-03|2611.22
#2020-01-06|2627.34
#2020-01-07|2621.29
#2020-01-08|2639.79
#2020-01-09|2651.47
#2020-01-10|2652.95
#2020-01-13|2639.65
#2020-01-14|2656.59
#2020-01-15|2678.22
#2020-01-16|2694.71
#2020-01-17|2692.79
#2020-01-20|2692.74
#2020-01-21|2692.25
#2020-01-22|2696.59
#2020-01-23|2682.61
#2020-01-24|2636.78
#2020-01-27|2618.20
#2020-01-28|2632.14
#2020-01-29|2626.45
#2020-01-30|2605.15
#2020-01-31|2558.14
#2020-02-03|2586.15
#2020-02-04|2632.53
#2020-02-05|2680.49
#2020-02-06|2682.32
#2020-02-07|2657.54
#2020-02-10|2672.58
#2020-02-11|2687.47
#2020-02-12|2693.13
#2020-02-13|2681.71
#2020-02-14|2687.45
#2020-02-17|2687.46
#2020-02-18|2680.40
#2020-02-19|2694.67
#2020-02-20|2678.76
#2020-02-21|2674.90
#2020-02-24|2588.49
#2020-02-25|2512.99
#2020-02-26|2509.22
#2020-02-27|2428.56
#2020-02-28|2397.62
#2020-03-02|2507.54
#2020-03-03|2440.79
#2020-03-04|2581.15
#2020-03-05|2523.87
#2020-03-06|2504.43
#2020-03-09|2365.51
#2020-03-10|2447.78
#2020-03-11|2342.22
#2020-03-12|2165.00
#2020-03-13|2310.80
#2020-03-16|2066.52
#2020-03-17|2189.23
#2020-03-18|2108.55
#2020-03-19|2090.33
#2020-03-20|2004.77
#2020-03-23|1913.96
#2020-03-24|2065.28
#2020-03-25|2097.87
#2020-03-26|2238.97
#2020-03-27|2180.78
#2020-03-30|2283.81
#2020-03-31|2273.13
#2020-04-01|2178.92
#2020-04-02|2244.89
#2020-04-03|2219.93
#2020-04-06|2347.20
#2020-04-07|2321.26
#2020-04-08|2421.31
#2020-04-09|2441.04
#2020-04-10|2441.04
#2020-04-13|2418.58
#2020-04-14|2498.44
#2020-04-15|2482.54
#2020-04-16|2538.39
#2020-04-17|2599.75
#2020-04-20|2588.23
#2020-04-21|2506.65
#2020-04-22|2547.46
#2020-04-23|2562.59
#2020-04-24|2603.36
#2020-04-27|2639.37
#2020-04-28|2580.80
#2020-04-29|2607.01
#2020-04-30|2589.87
#2020-05-01|2535.27
#2020-05-04|2546.22
#2020-05-05|2602.46
#2020-05-06|2582.82
#2020-05-07|2583.18
#2020-05-08|2601.06
#2020-05-11|2656.30
#2020-05-12|2614.24
#2020-05-13|2582.21
#2020-05-14|2604.44
#2020-05-15|2631.47
#2020-05-18|2663.63
#2020-05-19|2628.11
#2020-05-20|2639.64
#2020-05-21|2618.23
#2020-05-22|2624.26
#2020-05-25|2624.45
#2020-05-26|2612.43
#2020-05-27|2633.05
#2020-05-28|2658.94
#2020-05-29|2691.71
#2020-06-01|2667.68
#2020-06-02|2682.87
#2020-06-03|2672.93
#2020-06-04|2644.69
#2020-06-05|2684.98
#2020-06-08|2705.85
#2020-06-09|2678.66
#2020-06-10|2677.38
#2020-06-11|2526.27
#2020-06-12|2545.45
#2020-06-15|2559.15
#2020-06-16|2618.33
#2020-06-17|2615.21
#2020-06-18|2612.05
#2020-06-19|2639.99
#2020-06-22|2637.52
#2020-06-23|2649.65
#2020-06-24|2579.43
#2020-06-25|2609.70
#2020-06-26|2571.60
#2020-06-29|2589.98
#2020-06-30|2637.08
#2020-07-01|2656.95
#2020-07-02|2674.07
#2020-07-03|2673.98
#2020-07-06|2700.87
#2020-07-07|2683.47
#2020-07-08|2690.03
#2020-07-09|2670.09
#2020-07-10|2660.77
#2020-07-13|2665.07
#2020-07-14|2717.88
#2020-07-15|2760.76
#2020-07-16|2751.01
#2020-07-17|2793.47
#2020-07-20|2795.31
#2020-07-21|2786.84
#2020-07-22|2808.51
#2020-07-23|2789.43
#2020-07-24|2756.06
#2020-07-27|2780.34
#2020-07-28|2771.66
#2020-07-29|2795.22
#2020-07-30|2783.70
#2020-07-31|2762.08
#2020-08-03|2797.50
#2020-08-04|2786.10
#2020-08-05|2805.13
#2020-08-06|2788.37
#2020-08-07|2795.95
#2020-08-10|2783.48
#2020-08-11|2756.33
#2020-08-12|2799.90
#2020-08-13|2799.05
#2020-08-14|2789.30
#2020-08-17|2815.44
#2020-08-18|2811.28
#2020-08-19|2800.43
#2020-08-20|2796.13
#2020-08-21|2794.33
#2020-08-24|2774.09
#2020-08-25|2794.88
#2020-08-26|2790.24
#2020-08-27|2808.81
#2020-08-28|2816.11
#2020-08-31|2830.32
#2020-09-01|2801.31
#2020-09-02|2855.34
#2020-09-03|2773.15
#2020-09-04|2751.69
#2020-09-07|2751.70
#2020-09-08|2706.72
#2020-09-09|2757.66
#2020-09-10|2714.37
#2020-09-11|2723.23
#2020-09-14|2781.14
#2020-09-15|2789.16
#2020-09-16|2788.93
#2020-09-17|2779.93
#2020-09-18|2782.32
#2020-09-21|2728.68
#2020-09-22|2727.09
#2020-09-23|2692.68
#2020-09-24|2676.71
#2020-09-25|2725.99
#2020-09-28|2748.01
#2020-09-29|2749.74
#2020-09-30|2791.21
#2020-10-01|2783.57
#2020-10-02|2756.21
#2020-10-05|2821.76
#2020-10-06|2789.96
#2020-10-07|2846.35
#2020-10-08|2861.62
#2020-10-09|2889.13
#2020-10-12|2906.85
#2020-10-13|2892.06
#2020-10-14|2868.76
#2020-10-15|2852.73
#2020-10-16|2877.14
#2020-10-19|2831.63
#2020-10-20|2830.12
#2020-10-21|2809.97
#2020-10-22|2854.84
#2020-10-23|2865.72
#2020-10-26|2834.50
#2020-10-27|2823.89
#2020-10-28|2734.27
#2020-10-29|2722.35
#2020-10-30|2707.70
#2020-11-02|2748.52
#2020-11-03|2791.66
#2020-11-04|2913.78
#2020-11-05|2923.57
#2020-11-06|2918.94
#2020-11-09|2932.81
#2020-11-10|2941.02
#2020-11-11|2946.49
#2020-11-12|2936.27
#2020-11-13|2970.85
#2020-11-16|2963.77
#2020-11-17|2952.32
#2020-11-18|2900.99
#2020-11-19|2902.70
#2020-11-20|2904.07
#2020-11-23|2897.45
#2020-11-24|2898.81
#2020-11-25|2892.30
#2020-11-26|2892.46
#2020-11-27|2932.52
#2020-11-30|2945.71
#2020-12-01|2964.87
#2020-12-02|2981.03
#2020-12-03|2980.78
#2020-12-04|3014.23
#2020-12-07|3001.69
#2020-12-08|3029.96
#2020-12-09|3013.08
#2020-12-10|3022.67
#2020-12-11|3011.75
#2020-12-14|2997.64
#2020-12-15|3029.58
#2020-12-16|3016.36
#2020-12-17|3054.46
#2020-12-18|3056.24
#2020-12-21|3036.98
#2020-12-22|3037.22
#2020-12-23|3039.97
#2020-12-24|3041.75
#2020-12-25|3041.75
#2020-12-28|3035.90
#2020-12-29|3037.30
#2020-12-30|3042.51
#2020-12-31|3063.08
#2021-01-01|3063.08
#2021-01-04|3044.83
#2021-01-05|3065.20
#2021-01-06|3109.51
#2021-01-07|3162.81
#2021-01-08|3174.96
#2021-01-11|3188.91
#2021-01-12|3166.79
#2021-01-13|3174.70
#2021-01-14|3178.26
#2021-01-15|3182.31
#2021-01-18|3182.45
#2021-01-19|3212.82
#2021-01-20|3229.64
#2021-01-21|3210.20
#2021-01-22|3210.77
#2021-01-25|3237.65
#2021-01-26|3213.34
#2021-01-27|3115.09
#2021-01-28|3158.68
#2021-01-29|3139.76
#2021-02-01|3158.22
#2021-02-02|3179.53
#2021-02-03|3161.83
#2021-02-04|3179.86
#2021-02-05|3202.59
#2021-02-08|3222.93
#2021-02-09|3225.87
#2021-02-10|3226.43
#2021-02-11|3228.56
#2021-02-12|3249.50
#2021-02-15|3249.60
#2021-02-16|3214.86
#2021-02-17|3217.62
#2021-02-18|3187.74
#2021-02-19|3169.35
#2021-02-22|3137.97
#2021-02-23|3123.05
#2021-02-24|3149.66
#2021-02-25|3101.77
#2021-02-26|3086.84
#2021-03-01|3132.25
#2021-03-02|3112.57
#2021-03-03|3050.16
#2021-03-04|2992.66
#2021-03-05|3050.56
#2021-03-08|3025.97
#2021-03-09|3065.07
#2021-03-10|3068.84
#2021-03-11|3110.52
#2021-03-12|3110.48
#2021-03-15|3134.55
#2021-03-16|3126.98
#2021-03-17|3118.04
#2021-03-18|3091.19
#2021-03-19|3113.03
#2021-03-22|3140.84
#2021-03-23|3092.35
#2021-03-24|3065.96
#2021-03-25|3078.62
#2021-03-26|3126.32
#2021-03-29|3120.01
#2021-03-30|3103.61
#2021-03-31|3128.94
#2021-04-01|3130.75
#2021-04-02|3130.75
#2021-04-05|3148.78
#2021-04-06|3137.19
#2021-04-07|3119.02
#2021-04-08|3130.29
#2021-04-09|3157.92
#2021-04-12|3149.34
#2021-04-13|3175.25
#2021-04-14|3177.68
#2021-04-15|3230.66
#2021-04-16|3248.45
#2021-04-19|3235.35
#2021-04-20|3241.51
#2021-04-21|3290.61
#2021-04-22|3281.75
#2021-04-23|3305.11
#2021-04-26|3312.49
#2021-04-27|3298.57
#2021-04-28|3290.74
#2021-04-29|3271.42
#2021-04-30|3259.34
#2021-05-03|3281.44
#2021-05-04|3257.39
#2021-05-05|3253.78
#2021-05-06|3245.80
#2021-05-07|3269.23
#2021-05-10|3247.60
#2021-05-11|3226.28
#2021-05-12|3189.10
#2021-05-13|3209.65
#2021-05-14|3237.81
#2021-05-17|3231.14
#2021-05-18|3235.50
#2021-05-19|3226.20
#2021-05-20|3269.29
#2021-05-21|3265.17
#2021-05-24|3268.77
#2021-05-25|3262.22
#2021-05-26|3255.75
#2021-05-27|3257.18
#2021-05-28|3270.13
#2021-05-31|3269.73
#2021-06-01|3220.04
#2021-06-02|3214.16
#2021-06-03|3221.02
#2021-06-04|3235.92
#2021-06-07|3263.51
#2021-06-08|3257.88
#2021-06-09|3288.96
#2021-06-10|3342.60
#2021-06-11|3326.17
#2021-06-14|3328.83
#2021-06-15|3316.28
#2021-06-16|3304.60
#2021-06-17|3334.08
#2021-06-18|3296.60
#2021-06-21|3339.85
#2021-06-22|3348.02
#2021-06-23|3336.25
#2021-06-24|3358.91
#2021-06-25|3375.35
#2021-06-28|3382.99
#2021-06-29|3382.97
#2021-06-30|3378.70
#2021-07-01|3411.68
#2021-07-02|3430.32
#2021-07-05|3430.36
#2021-07-06|3423.74
#2021-07-07|3430.82
#2021-07-08|3420.28
#2021-07-09|3435.90
#2021-07-12|3438.22
#2021-07-13|3423.51
#2021-07-14|3403.72
#2021-07-15|3396.09
#2021-07-16|3409.41
#2021-07-19|3384.83
#2021-07-20|3429.70
#2021-07-21|3441.72
#2021-07-22|3456.91
#2021-07-23|3491.27
#2021-07-26|3461.87
#2021-07-27|3470.38
#2021-07-28|3497.43
#2021-07-29|3499.04
#2021-07-30|3499.12
#2021-08-02|3503.97
#2021-08-03|3546.26
#2021-08-04|3540.12
#2021-08-05|3539.93
#2021-08-06|3527.01
#2021-08-09|3537.83
#2021-08-10|3516.54
#2021-08-11|3479.03
#2021-08-12|3505.92
#2021-08-13|3519.67
#2021-08-16|3546.42
#2021-08-17|3583.29
#2021-08-18|3533.79
#2021-08-19|3541.41
#2021-08-20|3567.98
#2021-08-23|3584.17
#2021-08-24|3578.63
#2021-08-25|3572.90
#2021-08-26|3555.90
#2021-08-27|3560.80
#2021-08-30|3580.39
#2021-08-31|3579.35
#2021-09-01|3586.42
#2021-09-02|3624.07
#2021-09-03|3621.73
#2021-09-06|3621.70
#2021-09-07|3601.83
#2021-09-08|3593.01
#2021-09-09|3559.21
#2021-09-10|3527.46
#2021-09-13|3502.02
#2021-09-14|3492.61
#2021-09-15|3515.17
#2021-09-16|3511.26
#2021-09-17|3521.76
#2021-09-20|3476.51
#2021-09-21|3489.08
#2021-09-22|3494.10
#2021-09-23|3523.75
#2021-09-24|3501.28
#2021-09-27|3459.76
#2021-09-28|3391.46
#2021-09-29|3407.77
#2021-09-30|3377.31
#2021-10-01|3381.25
#2021-10-04|3326.66
#2021-10-05|3344.30
#2021-10-06|3336.51
#2021-10-07|3378.39
#2021-10-08|3356.67
#2021-10-11|3332.26
#2021-10-12|3323.52
#2021-10-13|3328.87
#2021-10-14|3375.44
#2021-10-15|3384.47
#2021-10-18|3358.44
#2021-10-19|3403.87
#2021-10-20|3444.49
#2021-10-21|3461.20
#2021-10-22|3468.93
#2021-10-25|3472.65
#2021-10-26|3487.08
#2021-10-27|3454.12
#2021-10-28|3492.03
#2021-10-29|3518.53
#2021-11-01|3528.72
#2021-11-02|3548.12
#2021-11-03|3573.69
#2021-11-04|3550.98
#2021-11-05|3516.42
#2021-11-08|3532.56
#2021-11-09|3512.21
#2021-11-10|3507.23
#2021-11-11|3500.92
#2021-11-12|3514.00
#2021-11-15|3488.64
#2021-11-16|3504.34
#2021-11-17|3502.87
#2021-11-18|3491.82
#2021-11-19|3471.70
#2021-11-22|3445.45
#2021-11-23|3440.13
#2021-11-24|3445.18
#2021-11-25|3445.28
#2021-11-26|3421.78
#2021-11-29|3423.43
#2021-11-30|3366.96
#2021-12-01|3345.27
#2021-12-02|3361.50
#2021-12-03|3347.76
#2021-12-06|3364.56
#2021-12-07|3423.82
#2021-12-08|3453.48
#2021-12-09|3436.44
#2021-12-10|3439.10
#2021-12-13|3471.75
#2021-12-14|3450.71
#2021-12-15|3529.21
#2021-12-16|3533.26
#2021-12-17|3533.02
#2021-12-20|3510.08
#2021-12-21|3533.62
#2021-12-22|3571.24
#2021-12-23|3588.20
#2021-12-24|3588.30
#2021-12-27|3610.67
#2021-12-28|3594.68
#2021-12-29|3610.50
#2021-12-30|3621.20
#2021-12-31|3604.67
#2022-01-03|3581.51
#2022-01-04|3521.01
#2022-01-05|3472.53
#2022-01-06|3433.90
#2022-01-07|3408.47
#2022-01-10|3441.86
#2022-01-11|3469.60
#2022-01-12|3450.37
#2022-01-13|3386.40
#2022-01-14|3382.71
#2022-01-17|3382.72
#2022-01-18|3319.48
#2022-01-19|3302.91
#2022-01-20|3283.69
#2022-01-21|3244.27
#2022-01-24|3240.65
#2022-01-25|3212.50
#2022-01-26|3192.08
#2022-01-27|3180.87
#2022-01-28|3253.76
#2022-01-31|3297.57
#2022-02-01|3312.46
#2022-02-02|3339.44
#2022-02-03|3315.05
#2022-02-04|3309.22
#2022-02-07|3309.26
#2022-02-08|3332.47
#2022-02-09|3377.88
#2022-02-10|3322.30
#2022-02-11|3278.52
#2022-02-14|3240.65
#2022-02-15|3288.05
#2022-02-16|3285.72
#2022-02-17|3222.36
#2022-02-18|3191.27
#2022-02-21|3191.27
#2022-02-22|3180.54
#2022-02-23|3153.56
#2022-02-24|3187.61
#2022-02-25|3279.66
#2022-02-28|3259.90
#2022-03-01|3243.25
#2022-03-02|3289.86
#2022-03-03|3290.45
#2022-03-04|3296.83
#2022-03-07|3240.48
#2022-03-08|3181.45
#2022-03-09|3250.23
#2022-03-10|3244.16
#2022-03-11|3208.02
#2022-03-14|3211.98
#2022-03-15|3272.84
#2022-03-16|3327.87
#2022-03-17|3388.80
#2022-03-18|3418.49
#2022-03-21|3404.10
#2022-03-22|3415.22
#2022-03-23|3352.11
#2022-03-24|3391.25
#2022-03-25|3399.64
#2022-03-28|3424.92
#2022-03-29|3461.45
#2022-03-30|3462.71
#2022-03-31|3425.51
#2022-04-01|3466.73
#2022-04-04|3447.22
#2022-04-05|3443.30
#2022-04-06|3487.08
#2022-04-07|3544.05
#2022-04-08|3552.95
#2022-04-11|3479.90
#2022-04-12|3449.36
#2022-04-13|3472.57
#2022-04-14|3452.29
#2022-04-15|3452.29
#2022-04-18|3401.75
#2022-04-19|3437.75
#2022-04-20|3476.63
#2022-04-21|3428.08
#2022-04-22|3306.88
#2022-04-25|3334.91
#2022-04-26|3258.71
#2022-04-27|3252.36
#2022-04-28|3290.42
#2022-04-29|3211.82
#2022-05-02|3201.50
#2022-05-03|3207.79
#2022-05-04|3274.74
#2022-05-05|3198.47
#2022-05-06|3172.22
#2022-05-09|3071.86
#2022-05-10|3090.84
#2022-05-11|3056.99
#2022-05-12|3094.43
#2022-05-13|3143.25
#2022-05-16|3161.80
#2022-05-17|3214.32
#2022-05-18|3127.19
#2022-05-19|3140.24
#2022-05-20|3178.17
#2022-05-23|3200.68
#2022-05-24|3197.18
#2022-05-25|3199.37
#2022-05-26|3215.84
#2022-05-27|3278.11
#2022-05-30|3278.26
#2022-05-31|3228.63
#2022-06-01|3181.03
#2022-06-02|3216.30
#2022-06-03|3185.01
#2022-06-06|3179.68
#2022-06-07|3228.31
#2022-06-08|3207.70
#2022-06-09|3129.23
#2022-06-10|3070.69
#2022-06-13|2971.68
#2022-06-14|2942.52
#2022-06-15|2978.62
#2022-06-16|2928.38
#2022-06-17|2944.07
#2022-06-20|2944.16
#2022-06-21|3019.39
#2022-06-22|3064.77
#2022-06-23|3143.23
#2022-06-24|3195.60
#2022-06-27|3206.28
#2022-06-28|3146.12
#2022-06-29|3171.58
#2022-06-30|3157.10
#2022-07-01|3199.90
#2022-07-04|3199.95
#2022-07-05|3196.81
#2022-07-06|3215.18
#2022-07-07|3239.69
#2022-07-08|3247.72
#2022-07-11|3227.23
#2022-07-12|3187.49
#2022-07-13|3164.10
#2022-07-14|3149.40
#2022-07-15|3223.70
#2022-07-18|3152.42
#2022-07-19|3214.56
#2022-07-20|3190.53
#2022-07-21|3240.06
#2022-07-22|3216.97
#2022-07-25|3231.58
#2022-07-26|3247.47
#2022-07-27|3273.47
#2022-07-28|3288.36
#2022-07-29|3272.69
#2022-08-01|3246.67
#2022-08-02|3244.27
#2022-08-03|3276.53
#2022-08-04|3267.23
#2022-08-05|3274.61
#2022-08-08|3286.09
#2022-08-09|3263.56
#2022-08-10|3310.30
#2022-08-11|3282.50
#2022-08-12|3327.15
#2022-08-15|3344.62
#2022-08-16|3328.67
#2022-08-17|3300.82
#2022-08-18|3286.50
#2022-08-19|3287.04
#2022-08-22|3241.61
#2022-08-23|3204.79
#2022-08-24|3215.89
#2022-08-25|3249.71
#2022-08-26|3153.04
#2022-08-29|3126.80
#2022-08-30|3104.22
#2022-08-31|3088.51
#2022-09-01|3134.49
#2022-09-02|3088.21
#2022-09-05|3088.19
#2022-09-06|3083.19
#2022-09-07|3142.70
#2022-09-08|3200.77
#2022-09-09|3230.46
#2022-09-12|3252.21
#2022-09-13|3142.57
#2022-09-14|3147.50
#2022-09-15|3162.01
#2022-09-16|3144.49
#2022-09-19|3125.35
#2022-09-20|3089.91
#2022-09-21|3033.63
#2022-09-22|3040.18
#2022-09-23|3020.40
#2022-09-26|2987.99
#2022-09-27|2987.09
#2022-09-28|3060.21
#2022-09-29|3029.60
#2022-09-30|2990.75
#2022-10-03|3050.20
#2022-10-04|3125.17
#2022-10-05|3132.00
#2022-10-06|3096.09
#2022-10-07|3028.88
#2022-10-10|3004.85
#2022-10-11|3020.78
#2022-10-12|3007.47
#2022-10-13|3070.90
#2022-10-14|3038.80
#2022-10-17|3097.48
#2022-10-18|3114.72
#2022-10-19|3060.88
#2022-10-20|3036.66
#2022-10-21|3099.74
#2022-10-24|3149.81
#2022-10-25|3185.16
#2022-10-26|3221.86
#2022-10-27|3199.48
#2022-10-28|3255.40
#2022-10-31|3251.12
#2022-11-01|3254.43
#2022-11-02|3193.39
#2022-11-03|3175.63
#2022-11-04|3188.40
#2022-11-07|3217.06
#2022-11-08|3230.91
#2022-11-09|3192.30
#2022-11-10|3292.65
#2022-11-11|3264.24
#2022-11-14|3260.28
#2022-11-15|3263.96
#2022-11-16|3250.32
#2022-11-17|3243.83
#2022-11-18|3280.79
#2022-11-21|3276.39
#2022-11-22|3304.29
#2022-11-23|3317.09
#2022-11-24|3317.15
#2022-11-25|3335.68
#2022-11-28|3307.70
#2022-11-29|3300.14
#2022-11-30|3391.12
#2022-12-01|3401.03
#2022-12-02|3412.29
#2022-12-05|3371.04
#2022-12-06|3338.29
#2022-12-07|3363.76
#2022-12-08|3396.24
#2022-12-09|3350.91
#2022-12-12|3388.92
#2022-12-13|3406.51
#2022-12-14|3411.00
#2022-12-15|3346.18
#2022-12-16|3303.55
#2022-12-19|3285.21
#2022-12-20|3287.57
#2022-12-21|3333.75
#2022-12-22|3328.67
#2022-12-23|3324.68
#2022-12-26|3324.68
#2022-12-27|3309.94
#2022-12-28|3290.44
#2022-12-29|3333.43
#2022-12-30|3325.41
#2023-01-02|3325.41
#2023-01-03|3310.81
#2023-01-04|3326.79
#2023-01-05|3294.09
#2023-01-06|3322.50
#2023-01-09|3268.50
#2023-01-10|3302.24
#2023-01-11|3323.40
#2023-01-12|3320.53
#2023-01-13|3337.95
#2023-01-16|3338.04
#2023-01-17|3323.07
#2023-01-18|3277.64
#2023-01-19|3281.77
#2023-01-20|3303.97
#2023-01-23|3315.06
#2023-01-24|3296.72
#2023-01-25|3297.94
#2023-01-26|3301.84
#2023-01-27|3284.07
#2023-01-30|3248.60
#2023-01-31|3293.12
#2023-02-01|3314.31
#2023-02-02|3303.68
#2023-02-03|3290.15
#2023-02-06|3265.92
#2023-02-07|3287.39
#2023-02-08|3268.44
#2023-02-09|3238.08
#2023-02-10|3263.32
#2023-02-13|3290.33
#2023-02-14|3273.43
#2023-02-15|3263.04
#2023-02-16|3232.57
#2023-02-17|3261.88
#2023-02-20|3261.89
#2023-02-21|3208.09
#2023-02-22|3202.05
#2023-02-23|3210.46
#2023-02-24|3167.97
#2023-02-27|3162.67
#2023-02-28|3143.81
#2023-03-01|3142.46
#2023-03-02|3160.13
#2023-03-03|3199.97
#2023-03-06|3188.66
#2023-03-07|3142.29
#2023-03-08|3124.30
#2023-03-09|3087.80
#2023-03-10|3054.72
#2023-03-13|3089.05
#2023-03-14|3121.13
#2023-03-15|3113.69
#2023-03-16|3145.69
#2023-03-17|3102.27
#2023-03-20|3139.75
#2023-03-21|3158.98
#2023-03-22|3107.58
#2023-03-23|3104.57
#2023-03-24|3141.86
#2023-03-27|3156.70
#2023-03-28|3138.03
#2023-03-29|3149.38
#2023-03-30|3162.23
#2023-03-31|3201.67
#2023-04-03|3232.35
#2023-04-04|3230.66
#2023-04-05|3278.45
#2023-04-06|3291.13
#2023-04-07|3291.13
#2023-04-10|3290.93
#2023-04-11|3304.28
#2023-04-12|3302.26
#2023-04-13|3347.01
#2023-04-14|3319.61
#2023-04-17|3324.90
#2023-04-18|3303.61
#2023-04-19|3317.60
#2023-04-20|3301.95
#2023-04-21|3329.76
#2023-04-24|3342.66
#2023-04-25|3303.71
#2023-04-26|3259.44
#2023-04-27|3273.24
#2023-04-28|3302.00
#2023-05-01|3325.27
#2023-05-02|3300.93
#2023-05-03|3309.24
#2023-05-04|3286.49
#2023-05-05|3319.15
#2023-05-08|3312.78
#2023-05-09|3291.93
#2023-05-10|3303.63
#2023-05-11|3289.87
#2023-05-12|3282.13
#2023-05-15|3283.63
#2023-05-16|3250.74
#2023-05-17|3254.62
#2023-05-18|3246.79
#2023-05-19|3262.41
#2023-05-22|3269.36
#2023-05-23|3232.34
#2023-05-24|3207.77
#2023-05-25|3171.27
#2023-05-26|3169.45
#2023-05-29|3169.51
#2023-05-30|3148.11
#2023-05-31|3172.82
#2023-06-01|3199.16
#2023-06-02|3243.66
#2023-06-05|3253.93
#2023-06-06|3233.85
#2023-06-07|3221.30
#2023-06-08|3238.79
#2023-06-09|3240.95
#2023-06-12|3257.37
#2023-06-13|3278.28
#2023-06-14|3245.79
#2023-06-15|3290.79
#2023-06-16|3287.65
#2023-06-19|3287.61
#2023-06-20|3284.65
#2023-06-21|3284.36
#2023-06-22|3302.82
#2023-06-23|3286.56
#2023-06-26|3263.43
#2023-06-27|3259.63
#2023-06-28|3253.45
#2023-06-29|3269.16
#2023-06-30|3303.19
#2023-07-03|3275.74
#2023-07-04|3275.79
#2023-07-05|3272.41
#2023-07-06|3241.46
#2023-07-07|3209.07
#2023-07-10|3240.66
#2023-07-11|3240.72
#2023-07-12|3236.16
#2023-07-13|3235.64
#2023-07-14|3280.25
#2023-07-17|3268.83
#2023-07-18|3289.51
#2023-07-19|3302.98
#2023-07-20|3344.61
#2023-07-21|3378.51
#2023-07-24|3365.55
#2023-07-25|3363.76
#2023-07-26|3364.61
#2023-07-27|3334.95
#2023-07-28|3353.72
#2023-07-31|3332.33
#2023-08-01|3312.51
#2023-08-02|3303.95
#2023-08-03|3286.39
#2023-08-04|3278.14
#2023-08-07|3306.33
#2023-08-08|3330.87
#2023-08-09|3326.15
#2023-08-10|3324.69
#2023-08-11|3342.12
#2023-08-14|3353.50
#2023-08-15|3342.48
#2023-08-16|3313.42
#2023-08-17|3290.48
#2023-08-18|3291.85
#2023-08-21|3296.89
#2023-08-22|3286.85
#2023-08-23|3299.05
#2023-08-24|3270.29
#2023-08-25|3291.87
#2023-08-28|3299.65
#2023-08-29|3329.82
#2023-08-30|3331.52
#2023-08-31|3296.36
#2023-09-01|3308.26
#2023-09-04|3308.25
#2023-09-05|3273.46
#2023-09-06|3256.38
#2023-09-07|3265.55
#2023-09-08|3262.10
#2023-09-11|3283.81
#2023-09-12|3276.12
#2023-09-13|3274.91
#2023-09-14|3280.29
#2023-09-15|3253.45
#2023-09-18|3243.03
#2023-09-19|3243.59
#2023-09-20|3239.36
#2023-09-21|3205.57
#2023-09-22|3198.87
#2023-09-25|3211.59
#2023-09-26|3188.19
#2023-09-27|3177.12
#2023-09-28|3191.80
#2023-09-29|3167.32
#2023-10-02|3157.42
#2023-10-03|3126.68
#2023-10-04|3137.30
#2023-10-05|3155.88
#2023-10-06|3188.10
#2023-10-09|3194.85
#2023-10-10|3212.79
#2023-10-11|3193.91
#2023-10-12|3155.84
#2023-10-13|3175.43
#2023-10-16|3202.26
#2023-10-17|3200.35
#2023-10-18|3167.11
#2023-10-19|3133.78
#2023-10-20|3121.44
#2023-10-23|3098.16
#2023-10-24|3113.16
#2023-10-25|3077.96
#2023-10-26|3050.27
#2023-10-27|2997.80
#2023-10-30|3013.37
#2023-10-31|3033.35
#2023-11-01|3040.97
#2023-11-02|3087.92
#2023-11-03|3111.41
#2023-11-06|3122.75
#2023-11-07|3130.17
#2023-11-08|3120.96
#2023-11-09|3049.12
#2023-11-10|3065.52
#2023-11-13|3084.92
#2023-11-14|3122.33
#2023-11-15|3126.18
#2023-11-16|3133.60
#2023-11-17|3133.63
#2023-11-20|3152.11
#2023-11-21|3165.31
#2023-11-22|3183.30
#2023-11-23|3183.34
#2023-11-24|3201.18
#2023-11-27|3180.84
#2023-11-28|3163.50
#2023-11-29|3168.07
#2023-11-30|3206.59
#2023-12-01|3226.71
#2023-12-04|3238.14
#2023-12-05|3227.16
#2023-12-06|3229.11
#2023-12-07|3229.10
#2023-12-08|3232.61
#2023-12-11|3250.02
#2023-12-12|3269.64
#2023-12-13|3335.64
#2023-12-14|3326.88
#2023-12-15|3299.49
#2023-12-18|3301.71
#2023-12-19|3330.44
#2023-12-20|3273.02
#2023-12-21|3316.62
#2023-12-22|3340.40
#2023-12-25|3340.40
#2023-12-26|3352.22
#2023-12-27|3370.75
#2023-12-28|3377.80
#2023-12-29|3372.02
#2024-01-01|3372.02
#2024-01-02|3423.55
#2024-01-03|3409.12
#2024-01-04|3427.10
#2024-01-05|3424.86
#2024-01-08|3466.16
#2024-01-09|3466.38
#2024-01-10|3477.52
#2024-01-11|3468.87
#2024-01-12|3460.16
#2024-01-15|3460.17
#2024-01-16|3437.45
#2024-01-17|3427.50
#2024-01-18|3427.55
#2024-01-19|3431.66
#2024-01-22|3451.25
#2024-01-23|3448.76
#2024-01-24|3416.13
#2024-01-25|3412.45
#2024-01-26|3430.92
#2024-01-29|3460.75
#2024-01-30|3460.93
#2024-01-31|3450.12
#2024-02-01|3496.57
#2024-02-02|3492.17
#2024-02-05|3502.30
#2024-02-06|3543.67
#2024-02-07|3546.45
#2024-02-08|3548.53
#2024-02-09|3551.03
#2024-02-12|3560.91
#2024-02-13|3518.16
#2024-02-14|3555.07
#2024-02-15|3583.72
#2024-02-16|3593.14
#2024-02-19|3593.14
#2024-02-20|3575.96
#2024-02-21|3581.13
#2024-02-22|3625.19
#2024-02-23|3640.48
#2024-02-26|3629.26
#2024-02-27|3631.44
#2024-02-28|3608.04
#2024-02-29|3578.74
#2024-03-01|3617.00
#2024-03-04|3610.42
#2024-03-05|3579.45
#2024-03-06|3604.26
#2024-03-07|3620.87
#2024-03-08|3611.04
#2024-03-11|3603.01
#2024-03-12|3618.26
#2024-03-13|3608.23
#2024-03-14|3583.46
#2024-03-15|3570.90
#2024-03-18|3568.79
#2024-03-19|3595.17
#2024-03-20|3591.04
#2024-03-21|3594.71
#2024-03-22|3586.46
#2024-03-25|3578.27
#2024-03-26|3591.93
#2024-03-27|3642.74
#2024-03-28|3647.58
#2024-03-29|3647.58
#2024-04-01|3613.07
#2024-04-02|3553.69
#2024-04-03|3551.90
#2024-04-04|3503.30
#2024-04-05|3535.51
#2024-04-08|3524.98
#2024-04-09|3542.57
#2024-04-10|3500.60
#2024-04-11|3489.01
#2024-04-12|3431.44
#2024-04-15|3417.14
#2024-04-16|3415.42
#2024-04-17|3407.31
#2024-04-18|3404.09
#2024-04-19|3410.32
#2024-04-22|3425.49
#2024-04-23|3472.74
#2024-04-24|3462.30
#2024-04-25|3435.46
#2024-04-26|3438.78
#2024-04-29|3455.54
#2024-04-30|3451.20
#2024-05-01|3476.58
#2024-05-02|3477.39
#2024-05-03|3487.56
#2024-05-06|3503.47
#2024-05-07|3529.21
#2024-05-08|3511.84
#2024-05-09|3537.42
#2024-05-10|3536.34
#2024-05-13|3535.74
#2024-05-14|3553.77
#2024-05-15|3606.84
#2024-05-16|3600.30
#2024-05-17|3601.69
#2024-05-20|3595.33
#2024-05-21|3600.52
#2024-05-22|3607.69
#2024-05-23|3564.62
#2024-05-24|3554.83
#2024-05-27|3554.83
#2024-05-28|3518.21
#2024-05-29|3487.00
#2024-05-30|3492.41
#2024-05-31|3532.19
#2024-06-03|3558.67
#2024-06-04|3567.78
#2024-06-05|3589.45
#2024-06-06|3596.35
#2024-06-07|3596.14
#2024-06-10|3609.90
#2024-06-11|3598.77
#2024-06-12|3597.09
#2024-06-13|3591.35
#2024-06-14|3582.65
#2024-06-17|3570.89
#2024-06-18|3571.96
#2024-06-19|3571.93
#2024-06-20|3582.92
#2024-06-21|3599.80
#2024-06-24|3622.55
#2024-06-25|3612.20
#2024-06-26|3598.92
#2024-06-27|3599.11
#2024-06-28|3596.51
#2024-07-01|3577.91
#2024-07-02|3560.55
#2024-07-03|3537.30
#2024-07-04|3537.35
#2024-07-05|3564.11
#2024-07-08|3563.89
#2024-07-09|3581.12
#2024-07-10|3617.39
#2024-07-11|3655.15
#2024-07-12|3678.29
#2024-07-15|3667.19
#2024-07-16|3725.58
#2024-07-17|3731.29
#2024-07-18|3641.41
#2024-07-19|3659.27
#2024-07-22|3686.19
#2024-07-23|3690.19
#2024-07-24|3713.31
#2024-07-25|3696.01
#2024-07-26|3717.19
#2024-07-29|3715.07
#2024-07-30|3714.11
#2024-07-31|3701.73
#2024-08-01|3733.09
#2024-08-02|3716.51
#2024-08-05|3616.88
#2024-08-06|3637.99
#2024-08-07|3596.45
#2024-08-08|3688.87
#2024-08-09|3706.64
#2024-08-12|3693.64
#2024-08-13|3740.80
#2024-08-14|3752.79
#2024-08-15|3781.03
#2024-08-16|3781.19
#2024-08-19|3811.78
#2024-08-20|3823.28
#2024-08-21|3837.04
#2024-08-22|3830.29
#2024-08-23|3856.97
#2024-08-26|3853.26
#2024-08-27|3857.16
#2024-08-28|3856.25
#2024-08-29|3867.29
#2024-08-30|3892.98
#2024-09-02|3892.98
#2024-09-03|3873.85
#2024-09-04|3868.84
#2024-09-05|3824.65
#2024-09-06|3804.78
#2024-09-09|3835.12
#2024-09-10|3851.06
#2024-09-11|3845.87
#2024-09-12|3857.45
#2024-09-13|3871.68
#2024-09-16|3890.71
#2024-09-17|3854.68
#2024-09-18|3850.42
#2024-09-19|3869.99
#2024-09-20|3855.47
#2024-09-23|3839.85
#2024-09-24|3831.96
#2024-09-25|3793.74
#2024-09-26|3806.20
#2024-09-27|3802.00
#2024-09-30|3824.34
#2024-10-01|3801.32
#2024-10-02|3796.24
#2024-10-03|3759.17
#2024-10-04|3766.33
#2024-10-07|3742.77
#2024-10-08|3762.41
#2024-10-09|3795.37
#2024-10-10|3780.93
#2024-10-11|3816.97
#2024-10-14|3836.77
#2024-10-15|3794.66
#2024-10-16|3811.64
#2024-10-17|3790.02
#2024-10-18|3812.89
#2024-10-21|3767.09
#2024-10-22|3761.78
#2024-10-23|3740.50
#2024-10-24|3715.61
#2024-10-25|3694.80
#2024-10-28|3705.31
#2024-10-29|3700.28
#2024-10-30|3690.20
#2024-10-31|3657.51
#2024-11-01|3681.18
#2024-11-04|3660.69
#2024-11-05|3690.78
#2024-11-06|3699.27
#2024-11-07|3720.38
#2024-11-08|3751.86
#2024-11-11|3736.76
#2024-11-12|3681.60
#2024-11-13|3666.00
#2024-11-14|3602.48
#2024-11-15|3523.45
#2024-11-18|3517.75
#2024-11-19|3510.33
#2024-11-20|3550.30
#2024-11-21|3579.49
#2024-11-22|3588.61
#2024-11-25|3624.21
#2024-11-26|3641.89
#2024-11-27|3660.76
#2024-11-28|3660.91
#2024-11-29|3669.01
#2024-12-02|3665.19
#2024-12-03|3653.03
#2024-12-04|3657.51
#2024-12-05|3611.88
#2024-12-06|3603.23
#2024-12-09|3608.11
#2024-12-10|3593.25
#2024-12-11|3552.43
#2024-12-12|3516.71
#2024-12-13|3514.07
#2024-12-16|3481.79
#2024-12-17|3480.93
#2024-12-18|3417.54
#2024-12-19|3395.81
#2024-12-20|3438.70
#2024-12-23|3472.27
#2024-12-24|3485.12
#2024-12-25|3485.12
#2024-12-26|3493.18
#2024-12-27|3471.99
#2024-12-30|3428.60
#2024-12-31|3435.50
#2025-01-01|3435.50
#2025-01-02|3440.74
#2025-01-03|3475.28
#2025-01-06|3474.93
#2025-01-07|3494.40
#2025-01-08|3511.05
#2025-01-09|3511.07
#2025-01-10|3483.27
#2025-01-13|3521.84
#2025-01-14|3481.24
#2025-01-15|3497.27
#2025-01-16|3508.58
#2025-01-17|3485.56
#2025-01-20|3485.64
#2025-01-21|3551.08
#2025-01-22|3545.95
#2025-01-23|3591.75
#2025-01-24|3595.47
#2025-01-27|3665.18
#2025-01-28|3644.79
#2025-01-29|3623.01
#2025-01-30|3666.84
#2025-01-31|3650.88
#2025-02-03|3658.65
#2025-02-04|3653.85
#2025-02-05|3695.96
#2025-02-06|3660.53
#2025-02-07|3635.76
#2025-02-10|3632.03
#2025-02-11|3618.17
#2025-02-12|3612.14
#2025-02-13|3628.27
#2025-02-14|3592.79
#2025-02-17|3592.78
#2025-02-18|3582.93
#2025-02-19|3626.95
#2025-02-20|3642.00
#2025-02-21|3616.11
#2025-02-24|3636.57
#2025-02-25|3656.58
#2025-02-26|3635.86
#2025-02-27|3613.98
#2025-02-28|3656.81
#2025-03-03|3653.74
#2025-03-04|3623.82
#2025-03-05|3663.27
#2025-03-06|3648.77
#2025-03-07|3648.66
#2025-03-10|3597.84
#2025-03-11|3564.19
#2025-03-12|3534.35
#2025-03-13|3509.76
#2025-03-14|3541.68
#2025-03-17|3584.69
#2025-03-18|3579.94
#2025-03-19|3586.96
#2025-03-20|3587.41
#2025-03-21|3581.58
#2025-03-24|3615.79
#2025-03-25|3567.37
#2025-03-26|3544.67
#2025-03-27|3550.86
#2025-03-28|3535.32
#2025-03-31|3558.18
#2025-04-01|3490.27
#2025-04-02|3518.08
#2025-04-03|3474.56
#2025-04-04|3284.28
#2025-04-07|3266.08
#2025-04-08|3218.91
#2025-04-09|3373.20
#2025-04-10|3269.65
#2025-04-11|3322.77
#2025-04-14|3366.32
#2025-04-15|3344.71
#2025-04-16|3308.93
#2025-04-17|3291.90
#2025-04-18|3291.90
#2025-04-21|3223.85
#2025-04-22|3285.16
#2025-04-23|3309.78
#2025-04-24|3357.03
#2025-04-25|3371.06
#2025-04-28|3384.49
#2025-04-29|3404.23
#2025-04-30|3431.11
#2025-05-01|3337.77
#2025-05-02|3389.90
#2025-05-05|3376.49
#2025-05-06|3277.08
#2025-05-07|3301.24
#2025-05-08|3280.79
#2025-05-09|3239.84
#2025-05-12|3327.34
#2025-05-13|3233.88
#2025-05-14|3161.94
#2025-05-15|3199.18
#2025-05-16|3261.13
#2025-05-19|3289.73
#2025-05-20|3301.15
#2025-05-21|3218.34
#2025-05-22|3196.31
#2025-05-23|3188.78
#2025-05-26|3188.88
#2025-05-27|3231.83
#2025-05-28|3211.72
#2025-05-29|3241.99
#2025-05-30|3248.28
#2025-06-02|3254.48
#2025-06-03|3266.12
#2025-06-04|3274.95
#2025-06-05|3273.05
#2025-06-06|3306.38
#2025-06-09|3303.05
#2025-06-10|3340.45
#2025-06-11|3336.70
#2025-06-12|3357.29
#2025-06-13|3335.92
#2025-06-16|3325.13
#2025-06-17|3270.21
#2025-06-18|3265.72
#2025-06-19|3265.59
#2025-06-20|3251.73
#2025-06-23|3253.49
#2025-06-24|3296.26
#2025-06-25|3297.65
#2025-06-26|3305.59
#2025-06-27|3298.42
#2025-06-30|3316.11
#2025-07-01|3355.77
#2025-07-02|3336.17
#2025-07-03|3339.95
#2025-07-04|3339.93
#2025-07-07|3303.28
#2025-07-08|3321.69
#2025-07-09|3344.76
#2025-07-10|3367.25
#2025-07-11|3334.33
#2025-07-14|3337.01
#2025-07-15|3269.88
#2025-07-16|3311.36
#2025-07-17|3277.41
#2025-07-18|3254.19
#2025-07-21|3234.56
#2025-07-22|3296.45
#2025-07-23|3364.64
#2025-07-24|3351.92
#2025-07-25|3367.37
#2025-07-28|3341.74
#2025-07-29|3313.64
#2025-07-30|3308.25
#2025-07-31|3223.39
#2025-08-01|3238.33
#2025-08-04|3285.87
#2025-08-05|3276.38
#2025-08-06|3226.62
#2025-08-07|3192.49
#2025-08-08|3219.50
#2025-08-11|3222.20
#2025-08-12|3253.11
#2025-08-13|3310.24
#2025-08-14|3323.11
#2025-08-15|3375.93
#2025-08-18|3368.23
#2025-08-19|3381.47
#2025-08-20|3397.98
#2025-08-21|3389.23
#2025-08-22|3425.95
#2025-08-25|3373.21
#2025-08-26|3396.15
#2025-08-27|3396.97
#2025-08-28|3382.89
#2025-08-29|3402.54
#2025-09-01|3402.53
#2025-09-02|3409.72
#2025-09-03|3398.14
#2025-09-04|3411.13
#2025-09-05|3427.66
#2025-09-08|3424.88
#2025-09-09|3444.23
#2025-09-10|3406.69
#2025-09-11|3466.75
#2025-09-12|3424.49
#2025-09-15|3393.08
#2025-09-16|3395.81
#2025-09-17|3402.27
#2025-09-18|3420.70
#2025-09-19|3409.41
#2025-09-22|3414.76
#2025-09-23|3412.67
#2025-09-24|3399.12
#2025-09-25|3344.64
#2025-09-26|3380.06
#2025-09-29|3392.12
#2025-09-30|3470.95
#2025-10-01|3568.97
#2025-10-02|3566.15
#2025-10-03|3610.68
#2025-10-06|3595.51
#2025-10-07|3596.42
#2025-10-08|3607.27
#2025-10-09|3602.78
#2025-10-10|3540.47
#2025-10-13|3539.90
#2025-10-14|3547.08
#2025-10-15|3559.05
#2025-10-16|3555.13
#2025-10-17|3569.65
#2025-10-20|3615.01
#2025-10-21|3617.96
#2025-10-22|3630.94
#2025-10-23|3637.09
#2025-10-24|3638.52
#2025-10-27|3655.63
#2025-10-28|3631.41
#2025-10-29|3597.36
#2025-10-30|3607.32
#2025-10-31|3611.18
#2025-11-03|3608.61
#2025-11-04|3614.36
#2025-11-05|3630.26
#2025-11-06|3630.44
#2025-11-07|3634.99
#2025-11-10|3668.17
#2025-11-11|3755.34
#2025-11-12|3802.44
#2025-11-13|3790.66
#2025-11-14|3776.18
#2025-11-17|3774.13
#2025-11-18|3796.54
#2025-11-19|3795.28
#2025-11-20|3770.84
#2025-11-21|3850.87
#2025-11-24|3880.77
#2025-11-25|3962.49
#2025-11-26|3958.09
#2025-11-27|3958.11
#2025-11-28|3940.91
#2025-12-01|3881.74
#2025-12-02|3858.71
#2025-12-03|3889.69
#2025-12-04|3867.20
#2025-12-05|3852.69
#2025-12-08|3808.31
#2025-12-09|3766.24
#2025-12-10|3815.13
#2025-12-11|3848.99
#2025-12-12|3859.12
#2025-12-15|3898.73
#2025-12-16|3855.36
#2025-12-17|3842.22
#2025-12-18|3841.41
#2025-12-19|3877.09
#2025-12-22|3908.81
#2025-12-23|3897.00
#2025-12-24|3915.99
#2025-12-25|3915.99
#2025-12-26|3916.75
#2025-12-29|3906.56
#2025-12-30|3897.87
#2025-12-31|3877.00
#2026-01-01|3877.00
#2026-01-02|3889.25
#2026-01-05|3878.19
#2026-01-06|3955.54
#2026-01-07|4006.78
#2026-01-08|3966.52
#2026-01-09|3946.82
#2026-01-12|3942.40
#2026-01-13|3924.53
#2026-01-14|3955.66
#2026-01-15|3928.99
#2026-01-16|3899.27
#2026-01-19|3899.27
#2026-01-20|3894.97
#2026-01-21|3963.56
#2026-01-22|3973.27
#2026-01-23|3938.50
#2026-01-26|3950.49
#2026-01-27|3899.22
#2026-01-28|3861.04
#2026-01-29|3851.24
#2026-01-30|3862.51
#2026-02-02|3888.47
#2026-02-03|3849.51
#2026-02-04|3890.55
#2026-02-05|3834.68
#2026-02-06|3909.04
#2026-02-09|3879.62
#2026-02-10|3859.51
#2026-02-11|3874.71
#2026-02-12|3864.05
#2026-02-13|3895.37
#2026-02-16|3895.37
#2026-02-17|3896.69
#2026-02-18|3908.52
#2026-02-19|3903.11
#2026-02-20|3886.28
#2026-02-23|3927.60
#2026-02-24|3915.47
#2026-02-25|3913.15
#2026-02-26|3904.67
#2026-02-27|3960.78
#2026-03-02|3920.87
#2026-03-03|3873.07
#2026-03-04|3888.38
#2026-03-05|3816.26
#2026-03-06|3787.24
#2026-03-09|3827.79
#2026-03-10|3803.96
#2026-03-11|3793.54
#2026-03-12|3716.09
#2026-03-13|3706.52
#2026-03-16|3739.67
#2026-03-17|3712.40
#2026-03-18|3652.95
#2026-03-19|3644.76
#2026-03-20|3606.75
#2026-03-23|3615.08
#2026-03-24|3607.65
#2026-03-25|3653.03
#2026-03-26|3642.67
#2026-03-27|3571.44
#2026-03-30|3583.85
#2026-03-31|3671.64
#2026-04-01|3700.73