Table Data - Nasdaq North America Health Care Net Total Return Index
| Title | Nasdaq North America Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 618.33 |
| 2001-04-02 | 598.67 |
| 2001-04-03 | 585.04 |
| 2001-04-04 | 591.45 |
| 2001-04-05 | 609.73 |
| 2001-04-06 | 607.34 |
| 2001-04-09 | 616.96 |
| 2001-04-10 | 616.91 |
| 2001-04-11 | 603.37 |
| 2001-04-12 | 616.67 |
| 2001-04-13 | . |
| 2001-04-16 | 618.93 |
| 2001-04-17 | 636.46 |
| 2001-04-18 | 635.41 |
| 2001-04-19 | 628.07 |
| 2001-04-20 | 620.46 |
| 2001-04-23 | 617.92 |
| 2001-04-24 | 608.61 |
| 2001-04-25 | 623.16 |
| 2001-04-26 | 629.10 |
| 2001-04-27 | 639.88 |
| 2001-04-30 | 645.33 |
| 2001-05-01 | 647.18 |
| 2001-05-02 | 643.58 |
| 2001-05-03 | 635.15 |
| 2001-05-04 | 645.68 |
| 2001-05-07 | 648.57 |
| 2001-05-08 | 647.09 |
| 2001-05-09 | 649.52 |
| 2001-05-10 | 641.97 |
| 2001-05-11 | 639.66 |
| 2001-05-14 | 641.06 |
| 2001-05-15 | 640.23 |
| 2001-05-16 | 662.28 |
| 2001-05-17 | 671.88 |
| 2001-05-18 | 667.51 |
| 2001-05-21 | 673.63 |
| 2001-05-22 | 667.28 |
| 2001-05-23 | 655.55 |
| 2001-05-24 | 657.26 |
| 2001-05-25 | 652.96 |
| 2001-05-28 | . |
| 2001-05-29 | 659.86 |
| 2001-05-30 | 656.47 |
| 2001-05-31 | 658.79 |
| 2001-06-01 | 667.62 |
| 2001-06-04 | 675.97 |
| 2001-06-05 | 685.32 |
| 2001-06-06 | 679.17 |
| 2001-06-07 | 681.89 |
| 2001-06-08 | 677.09 |
| 2001-06-11 | 666.74 |
| 2001-06-12 | 664.03 |
| 2001-06-13 | 663.63 |
| 2001-06-14 | 662.16 |
| 2001-06-15 | 662.17 |
| 2001-06-18 | 664.62 |
| 2001-06-19 | 668.45 |
| 2001-06-20 | 678.03 |
| 2001-06-21 | 679.45 |
| 2001-06-22 | 657.71 |
| 2001-06-25 | 650.47 |
| 2001-06-26 | 649.26 |
| 2001-06-27 | 643.53 |
| 2001-06-28 | 651.25 |
| 2001-06-29 | 638.63 |
| 2001-07-02 | 644.67 |
| 2001-07-03 | 643.71 |
| 2001-07-04 | . |
| 2001-07-05 | 635.27 |
| 2001-07-06 | 629.04 |
| 2001-07-09 | 640.29 |
| 2001-07-10 | 632.96 |
| 2001-07-11 | 626.43 |
| 2001-07-12 | 617.95 |
| 2001-07-13 | 626.44 |
| 2001-07-16 | 621.97 |
| 2001-07-17 | 631.81 |
| 2001-07-18 | 648.92 |
| 2001-07-19 | 648.48 |
| 2001-07-20 | 652.40 |
| 2001-07-23 | 642.25 |
| 2001-07-24 | 631.37 |
| 2001-07-25 | 637.31 |
| 2001-07-26 | 641.79 |
| 2001-07-27 | 644.33 |
| 2001-07-30 | 646.35 |
| 2001-07-31 | 657.26 |
| 2001-08-01 | 652.34 |
| 2001-08-02 | 647.81 |
| 2001-08-03 | 647.21 |
| 2001-08-06 | 643.59 |
| 2001-08-07 | 645.19 |
| 2001-08-08 | 636.74 |
| 2001-08-09 | 638.41 |
| 2001-08-10 | 644.53 |
| 2001-08-13 | 650.29 |
| 2001-08-14 | 651.54 |
| 2001-08-15 | 649.50 |
| 2001-08-16 | 648.56 |
| 2001-08-17 | 644.79 |
| 2001-08-20 | 650.01 |
| 2001-08-21 | 647.49 |
| 2001-08-22 | 655.15 |
| 2001-08-23 | 657.70 |
| 2001-08-24 | 665.10 |
| 2001-08-27 | 662.56 |
| 2001-08-28 | 653.28 |
| 2001-08-29 | 648.73 |
| 2001-08-30 | 643.40 |
| 2001-08-31 | 636.62 |
| 2001-09-03 | . |
| 2001-09-04 | 644.87 |
| 2001-09-05 | 653.86 |
| 2001-09-06 | 641.31 |
| 2001-09-07 | 627.37 |
| 2001-09-10 | 634.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 626.50 |
| 2001-09-18 | 616.33 |
| 2001-09-19 | 605.78 |
| 2001-09-20 | 598.00 |
| 2001-09-21 | 582.25 |
| 2001-09-24 | 586.91 |
| 2001-09-25 | 596.37 |
| 2001-09-26 | 609.15 |
| 2001-09-27 | 629.34 |
| 2001-09-28 | 634.11 |
| 2001-10-01 | 641.82 |
| 2001-10-02 | 646.84 |
| 2001-10-03 | 642.55 |
| 2001-10-04 | 638.34 |
| 2001-10-05 | 644.71 |
| 2001-10-08 | 640.02 |
| 2001-10-09 | 637.30 |
| 2001-10-10 | 648.86 |
| 2001-10-11 | 644.69 |
| 2001-10-12 | 648.11 |
| 2001-10-15 | 655.04 |
| 2001-10-16 | 656.16 |
| 2001-10-17 | 649.02 |
| 2001-10-18 | 645.41 |
| 2001-10-19 | 651.00 |
| 2001-10-22 | 664.30 |
| 2001-10-23 | 656.20 |
| 2001-10-24 | 654.76 |
| 2001-10-25 | 658.40 |
| 2001-10-26 | 658.98 |
| 2001-10-29 | 651.94 |
| 2001-10-30 | 643.84 |
| 2001-10-31 | 640.40 |
| 2001-11-01 | 648.21 |
| 2001-11-02 | 646.27 |
| 2001-11-05 | 648.02 |
| 2001-11-06 | 653.51 |
| 2001-11-07 | 649.66 |
| 2001-11-08 | 645.85 |
| 2001-11-09 | 643.39 |
| 2001-11-12 | 643.79 |
| 2001-11-13 | 648.67 |
| 2001-11-14 | 646.28 |
| 2001-11-15 | 648.22 |
| 2001-11-16 | 650.43 |
| 2001-11-19 | 657.37 |
| 2001-11-20 | 660.54 |
| 2001-11-21 | 668.29 |
| 2001-11-22 | . |
| 2001-11-23 | 671.69 |
| 2001-11-26 | 676.67 |
| 2001-11-27 | 671.71 |
| 2001-11-28 | 666.58 |
| 2001-11-29 | 671.28 |
| 2001-11-30 | 672.55 |
| 2001-12-03 | 673.56 |
| 2001-12-04 | 671.44 |
| 2001-12-05 | 671.92 |
| 2001-12-06 | 671.01 |
| 2001-12-07 | 670.20 |
| 2001-12-10 | 660.41 |
| 2001-12-11 | 650.29 |
| 2001-12-12 | 640.50 |
| 2001-12-13 | 637.35 |
| 2001-12-14 | 640.59 |
| 2001-12-17 | 647.09 |
| 2001-12-18 | 650.13 |
| 2001-12-19 | 654.04 |
| 2001-12-20 | 655.20 |
| 2001-12-21 | 659.80 |
| 2001-12-24 | 660.60 |
| 2001-12-25 | . |
| 2001-12-26 | 661.74 |
| 2001-12-27 | 661.23 |
| 2001-12-28 | 662.37 |
| 2001-12-31 | 654.05 |
| 2002-01-01 | . |
| 2002-01-02 | 650.97 |
| 2002-01-03 | 644.55 |
| 2002-01-04 | 644.09 |
| 2002-01-07 | 640.05 |
| 2002-01-08 | 639.43 |
| 2002-01-09 | 638.04 |
| 2002-01-10 | 645.93 |
| 2002-01-11 | 647.32 |
| 2002-01-14 | 645.67 |
| 2002-01-15 | 644.81 |
| 2002-01-16 | 642.68 |
| 2002-01-17 | 641.53 |
| 2002-01-18 | 636.04 |
| 2002-01-21 | . |
| 2002-01-22 | 642.77 |
| 2002-01-23 | 648.32 |
| 2002-01-24 | 639.95 |
| 2002-01-25 | 636.88 |
| 2002-01-28 | 632.23 |
| 2002-01-29 | 625.33 |
| 2002-01-30 | 630.59 |
| 2002-01-31 | 637.30 |
| 2002-02-01 | 638.59 |
| 2002-02-04 | 624.61 |
| 2002-02-05 | 630.15 |
| 2002-02-06 | 621.92 |
| 2002-02-07 | 616.49 |
| 2002-02-08 | 626.10 |
| 2002-02-11 | 631.51 |
| 2002-02-12 | 638.46 |
| 2002-02-13 | 640.51 |
| 2002-02-14 | 635.90 |
| 2002-02-15 | 637.12 |
| 2002-02-18 | . |
| 2002-02-19 | 627.07 |
| 2002-02-20 | 637.99 |
| 2002-02-21 | 632.96 |
| 2002-02-22 | 637.26 |
| 2002-02-25 | 634.88 |
| 2002-02-26 | 635.72 |
| 2002-02-27 | 638.66 |
| 2002-02-28 | 635.19 |
| 2002-03-01 | 643.56 |
| 2002-03-04 | 646.55 |
| 2002-03-05 | 636.45 |
| 2002-03-06 | 647.09 |
| 2002-03-07 | 644.48 |
| 2002-03-08 | 641.54 |
| 2002-03-11 | 643.72 |
| 2002-03-12 | 645.64 |
| 2002-03-13 | 650.57 |
| 2002-03-14 | 650.89 |
| 2002-03-15 | 656.62 |
| 2002-03-18 | 654.40 |
| 2002-03-19 | 654.73 |
| 2002-03-20 | 640.14 |
| 2002-03-21 | 644.06 |
| 2002-03-22 | 643.06 |
| 2002-03-25 | 635.07 |
| 2002-03-26 | 635.47 |
| 2002-03-27 | 636.57 |
| 2002-03-28 | 637.30 |
| 2002-03-29 | . |
| 2002-04-01 | 638.87 |
| 2002-04-02 | 634.02 |
| 2002-04-03 | 631.08 |
| 2002-04-04 | 619.09 |
| 2002-04-05 | 611.97 |
| 2002-04-08 | 612.60 |
| 2002-04-09 | 610.05 |
| 2002-04-10 | 620.10 |
| 2002-04-11 | 610.95 |
| 2002-04-12 | 614.17 |
| 2002-04-15 | 615.04 |
| 2002-04-16 | 622.02 |
| 2002-04-17 | 614.36 |
| 2002-04-18 | 624.91 |
| 2002-04-19 | 623.26 |
| 2002-04-22 | 614.60 |
| 2002-04-23 | 606.81 |
| 2002-04-24 | 604.92 |
| 2002-04-25 | 604.83 |
| 2002-04-26 | 598.98 |
| 2002-04-29 | 589.78 |
| 2002-04-30 | 593.12 |
| 2002-05-01 | 601.07 |
| 2002-05-02 | 598.23 |
| 2002-05-03 | 591.89 |
| 2002-05-06 | 581.62 |
| 2002-05-07 | 571.47 |
| 2002-05-08 | 588.67 |
| 2002-05-09 | 580.44 |
| 2002-05-10 | 574.90 |
| 2002-05-13 | 581.24 |
| 2002-05-14 | 590.53 |
| 2002-05-15 | 581.74 |
| 2002-05-16 | 575.83 |
| 2002-05-17 | 589.87 |
| 2002-05-20 | 583.46 |
| 2002-05-21 | 577.87 |
| 2002-05-22 | 581.17 |
| 2002-05-23 | 589.64 |
| 2002-05-24 | 580.19 |
| 2002-05-27 | . |
| 2002-05-28 | 578.72 |
| 2002-05-29 | 579.33 |
| 2002-05-30 | 578.36 |
| 2002-05-31 | 577.86 |
| 2002-06-03 | 561.31 |
| 2002-06-04 | 557.35 |
| 2002-06-05 | 562.43 |
| 2002-06-06 | 547.91 |
| 2002-06-07 | 550.94 |
| 2002-06-10 | 558.40 |
| 2002-06-11 | 536.84 |
| 2002-06-12 | 534.67 |
| 2002-06-13 | 536.97 |
| 2002-06-14 | 539.15 |
| 2002-06-17 | 552.28 |
| 2002-06-18 | 552.74 |
| 2002-06-19 | 548.26 |
| 2002-06-20 | 540.51 |
| 2002-06-21 | 522.88 |
| 2002-06-24 | 524.06 |
| 2002-06-25 | 515.99 |
| 2002-06-26 | 524.57 |
| 2002-06-27 | 536.82 |
| 2002-06-28 | 525.55 |
| 2002-07-01 | 506.88 |
| 2002-07-02 | 492.78 |
| 2002-07-03 | 492.98 |
| 2002-07-04 | . |
| 2002-07-05 | 511.38 |
| 2002-07-08 | 504.93 |
| 2002-07-09 | 482.30 |
| 2002-07-10 | 458.48 |
| 2002-07-11 | 468.04 |
| 2002-07-12 | 473.90 |
| 2002-07-15 | 463.37 |
| 2002-07-16 | 461.30 |
| 2002-07-17 | 471.98 |
| 2002-07-18 | 450.00 |
| 2002-07-19 | 432.86 |
| 2002-07-22 | 423.43 |
| 2002-07-23 | 420.37 |
| 2002-07-24 | 446.77 |
| 2002-07-25 | 459.11 |
| 2002-07-26 | 469.08 |
| 2002-07-29 | 489.07 |
| 2002-07-30 | 494.91 |
| 2002-07-31 | 507.33 |
| 2002-08-01 | 492.20 |
| 2002-08-02 | 489.72 |
| 2002-08-05 | 469.71 |
| 2002-08-06 | 479.69 |
| 2002-08-07 | 495.53 |
| 2002-08-08 | 512.63 |
| 2002-08-09 | 512.81 |
| 2002-08-12 | 513.80 |
| 2002-08-13 | 496.55 |
| 2002-08-14 | 514.34 |
| 2002-08-15 | 516.11 |
| 2002-08-16 | 511.57 |
| 2002-08-19 | 518.42 |
| 2002-08-20 | 513.94 |
| 2002-08-21 | 522.26 |
| 2002-08-22 | 537.37 |
| 2002-08-23 | 525.68 |
| 2002-08-26 | 529.58 |
| 2002-08-27 | 515.34 |
| 2002-08-28 | 509.64 |
| 2002-08-29 | 510.90 |
| 2002-08-30 | 510.11 |
| 2002-09-02 | . |
| 2002-09-03 | 488.80 |
| 2002-09-04 | 501.80 |
| 2002-09-05 | 496.01 |
| 2002-09-06 | 497.58 |
| 2002-09-09 | 503.61 |
| 2002-09-10 | 506.15 |
| 2002-09-11 | 506.63 |
| 2002-09-12 | 497.04 |
| 2002-09-13 | 500.28 |
| 2002-09-16 | 502.62 |
| 2002-09-17 | 493.23 |
| 2002-09-18 | 494.71 |
| 2002-09-19 | 480.54 |
| 2002-09-20 | 482.00 |
| 2002-09-23 | 477.28 |
| 2002-09-24 | 477.38 |
| 2002-09-25 | 492.04 |
| 2002-09-26 | 499.82 |
| 2002-09-27 | 482.05 |
| 2002-09-30 | 481.02 |
| 2002-10-01 | 494.75 |
| 2002-10-02 | 492.35 |
| 2002-10-03 | 491.48 |
| 2002-10-04 | 476.93 |
| 2002-10-07 | 476.12 |
| 2002-10-08 | 487.82 |
| 2002-10-09 | 481.21 |
| 2002-10-10 | 488.56 |
| 2002-10-11 | 493.97 |
| 2002-10-14 | 505.87 |
| 2002-10-15 | 516.79 |
| 2002-10-16 | 514.27 |
| 2002-10-17 | 521.37 |
| 2002-10-18 | 522.54 |
| 2002-10-21 | 523.41 |
| 2002-10-22 | 515.82 |
| 2002-10-23 | 512.36 |
| 2002-10-24 | 504.23 |
| 2002-10-25 | 513.74 |
| 2002-10-28 | 509.63 |
| 2002-10-29 | 503.57 |
| 2002-10-30 | 509.44 |
| 2002-10-31 | 505.92 |
| 2002-11-01 | 510.56 |
| 2002-11-04 | 513.29 |
| 2002-11-05 | 518.97 |
| 2002-11-06 | 529.64 |
| 2002-11-07 | 525.33 |
| 2002-11-08 | 521.12 |
| 2002-11-11 | 513.36 |
| 2002-11-12 | 517.04 |
| 2002-11-13 | 509.99 |
| 2002-11-14 | 518.74 |
| 2002-11-15 | 521.80 |
| 2002-11-18 | 520.40 |
| 2002-11-19 | 520.60 |
| 2002-11-20 | 526.56 |
| 2002-11-21 | 529.45 |
| 2002-11-22 | 527.24 |
| 2002-11-25 | 525.42 |
| 2002-11-26 | 515.23 |
| 2002-11-27 | 524.72 |
| 2002-11-28 | . |
| 2002-11-29 | 522.75 |
| 2002-12-02 | 519.00 |
| 2002-12-03 | 515.19 |
| 2002-12-04 | 517.78 |
| 2002-12-05 | 516.68 |
| 2002-12-06 | 518.05 |
| 2002-12-09 | 515.45 |
| 2002-12-10 | 516.83 |
| 2002-12-11 | 516.77 |
| 2002-12-12 | 512.24 |
| 2002-12-13 | 507.80 |
| 2002-12-16 | 513.58 |
| 2002-12-17 | 509.84 |
| 2002-12-18 | 505.21 |
| 2002-12-19 | 501.38 |
| 2002-12-20 | 505.51 |
| 2002-12-23 | 510.05 |
| 2002-12-24 | 510.77 |
| 2002-12-25 | . |
| 2002-12-26 | 503.39 |
| 2002-12-27 | 496.11 |
| 2002-12-30 | 500.86 |
| 2002-12-31 | 502.07 |
| 2003-01-01 | . |
| 2003-01-02 | 515.69 |
| 2003-01-03 | 520.12 |
| 2003-01-06 | 525.21 |
| 2003-01-07 | 518.13 |
| 2003-01-08 | 513.71 |
| 2003-01-09 | 521.00 |
| 2003-01-10 | 521.24 |
| 2003-01-13 | 521.92 |
| 2003-01-14 | 521.60 |
| 2003-01-15 | 515.47 |
| 2003-01-16 | 516.18 |
| 2003-01-17 | 514.21 |
| 2003-01-20 | . |
| 2003-01-21 | 510.20 |
| 2003-01-22 | 509.14 |
| 2003-01-23 | 511.80 |
| 2003-01-24 | 499.31 |
| 2003-01-27 | 487.98 |
| 2003-01-28 | 497.39 |
| 2003-01-29 | 501.12 |
| 2003-01-30 | 492.64 |
| 2003-01-31 | 500.63 |
| 2003-02-03 | 500.82 |
| 2003-02-04 | 493.04 |
| 2003-02-05 | 489.99 |
| 2003-02-06 | 489.50 |
| 2003-02-07 | 487.15 |
| 2003-02-10 | 490.80 |
| 2003-02-11 | 487.86 |
| 2003-02-12 | 479.77 |
| 2003-02-13 | 475.78 |
| 2003-02-14 | 479.96 |
| 2003-02-17 | . |
| 2003-02-18 | 491.52 |
| 2003-02-19 | 488.71 |
| 2003-02-20 | 484.45 |
| 2003-02-21 | 490.66 |
| 2003-02-24 | 481.78 |
| 2003-02-25 | 484.97 |
| 2003-02-26 | 481.99 |
| 2003-02-27 | 489.45 |
| 2003-02-28 | 491.27 |
| 2003-03-03 | 487.43 |
| 2003-03-04 | 481.94 |
| 2003-03-05 | 488.72 |
| 2003-03-06 | 487.30 |
| 2003-03-07 | 493.71 |
| 2003-03-10 | 484.70 |
| 2003-03-11 | 479.42 |
| 2003-03-12 | 480.95 |
| 2003-03-13 | 488.54 |
| 2003-03-14 | 484.92 |
| 2003-03-17 | 499.92 |
| 2003-03-18 | 504.56 |
| 2003-03-19 | 510.29 |
| 2003-03-20 | 509.86 |
| 2003-03-21 | 522.03 |
| 2003-03-24 | 507.10 |
| 2003-03-25 | 517.31 |
| 2003-03-26 | 511.69 |
| 2003-03-27 | 514.91 |
| 2003-03-28 | 516.26 |
| 2003-03-31 | 510.43 |
| 2003-04-01 | 517.42 |
| 2003-04-02 | 525.46 |
| 2003-04-03 | 523.35 |
| 2003-04-04 | 524.38 |
| 2003-04-07 | 519.44 |
| 2003-04-08 | 520.32 |
| 2003-04-09 | 513.92 |
| 2003-04-10 | 513.69 |
| 2003-04-11 | 510.60 |
| 2003-04-14 | 519.07 |
| 2003-04-15 | 517.80 |
| 2003-04-16 | 505.82 |
| 2003-04-17 | 510.57 |
| 2003-04-18 | . |
| 2003-04-21 | 512.19 |
| 2003-04-22 | 521.75 |
| 2003-04-23 | 528.66 |
| 2003-04-24 | 531.60 |
| 2003-04-25 | 523.88 |
| 2003-04-28 | 529.85 |
| 2003-04-29 | 532.31 |
| 2003-04-30 | 533.36 |
| 2003-05-01 | 535.82 |
| 2003-05-02 | 543.57 |
| 2003-05-05 | 542.83 |
| 2003-05-06 | 543.29 |
| 2003-05-07 | 540.30 |
| 2003-05-08 | 537.12 |
| 2003-05-09 | 542.57 |
| 2003-05-12 | 549.47 |
| 2003-05-13 | 548.87 |
| 2003-05-14 | 550.11 |
| 2003-05-15 | 554.39 |
| 2003-05-16 | 552.54 |
| 2003-05-19 | 538.67 |
| 2003-05-20 | 531.89 |
| 2003-05-21 | 535.88 |
| 2003-05-22 | 542.55 |
| 2003-05-23 | 542.51 |
| 2003-05-26 | . |
| 2003-05-27 | 551.98 |
| 2003-05-28 | 550.56 |
| 2003-05-29 | 545.81 |
| 2003-05-30 | 553.93 |
| 2003-06-02 | 550.88 |
| 2003-06-03 | 555.18 |
| 2003-06-04 | 563.47 |
| 2003-06-05 | 573.54 |
| 2003-06-06 | 574.34 |
| 2003-06-09 | 567.25 |
| 2003-06-10 | 571.63 |
| 2003-06-11 | 582.01 |
| 2003-06-12 | 582.15 |
| 2003-06-13 | 577.93 |
| 2003-06-16 | 594.75 |
| 2003-06-17 | 605.35 |
| 2003-06-18 | 601.23 |
| 2003-06-19 | 587.33 |
| 2003-06-20 | 591.14 |
| 2003-06-23 | 580.34 |
| 2003-06-24 | 581.12 |
| 2003-06-25 | 578.45 |
| 2003-06-26 | 588.43 |
| 2003-06-27 | 579.68 |
| 2003-06-30 | 576.16 |
| 2003-07-01 | 579.26 |
| 2003-07-02 | 584.92 |
| 2003-07-03 | 581.85 |
| 2003-07-04 | . |
| 2003-07-07 | 589.02 |
| 2003-07-08 | 589.16 |
| 2003-07-09 | 586.85 |
| 2003-07-10 | 581.83 |
| 2003-07-11 | 587.42 |
| 2003-07-14 | 589.64 |
| 2003-07-15 | 587.07 |
| 2003-07-16 | 582.08 |
| 2003-07-17 | 577.51 |
| 2003-07-18 | 582.58 |
| 2003-07-21 | 573.39 |
| 2003-07-22 | 573.84 |
| 2003-07-23 | 577.87 |
| 2003-07-24 | 572.85 |
| 2003-07-25 | 579.05 |
| 2003-07-28 | 578.75 |
| 2003-07-29 | 576.27 |
| 2003-07-30 | 579.53 |
| 2003-07-31 | 578.67 |
| 2003-08-01 | 568.95 |
| 2003-08-04 | 569.81 |
| 2003-08-05 | 558.66 |
| 2003-08-06 | 556.14 |
| 2003-08-07 | 565.86 |
| 2003-08-08 | 565.46 |
| 2003-08-11 | 567.18 |
| 2003-08-12 | 569.27 |
| 2003-08-13 | 560.88 |
| 2003-08-14 | 560.40 |
| 2003-08-15 | 562.06 |
| 2003-08-18 | 564.50 |
| 2003-08-19 | 562.97 |
| 2003-08-20 | 561.24 |
| 2003-08-21 | 560.08 |
| 2003-08-22 | 551.96 |
| 2003-08-25 | 553.80 |
| 2003-08-26 | 554.94 |
| 2003-08-27 | 554.77 |
| 2003-08-28 | 556.54 |
| 2003-08-29 | 559.31 |
| 2003-09-01 | . |
| 2003-09-02 | 568.45 |
| 2003-09-03 | 565.95 |
| 2003-09-04 | 566.78 |
| 2003-09-05 | 565.92 |
| 2003-09-08 | 578.18 |
| 2003-09-09 | 578.89 |
| 2003-09-10 | 579.01 |
| 2003-09-11 | 581.39 |
| 2003-09-12 | 582.69 |
| 2003-09-15 | 581.13 |
| 2003-09-16 | 584.71 |
| 2003-09-17 | 584.23 |
| 2003-09-18 | 587.29 |
| 2003-09-19 | 582.23 |
| 2003-09-22 | 575.69 |
| 2003-09-23 | 578.69 |
| 2003-09-24 | 567.48 |
| 2003-09-25 | 561.88 |
| 2003-09-26 | 557.51 |
| 2003-09-29 | 562.01 |
| 2003-09-30 | 560.33 |
| 2003-10-01 | 569.44 |
| 2003-10-02 | 573.70 |
| 2003-10-03 | 570.07 |
| 2003-10-06 | 568.50 |
| 2003-10-07 | 568.98 |
| 2003-10-08 | 565.58 |
| 2003-10-09 | 567.94 |
| 2003-10-10 | 565.94 |
| 2003-10-13 | 567.69 |
| 2003-10-14 | 570.52 |
| 2003-10-15 | 565.63 |
| 2003-10-16 | 568.88 |
| 2003-10-17 | 562.54 |
| 2003-10-20 | 564.25 |
| 2003-10-21 | 570.79 |
| 2003-10-22 | 554.28 |
| 2003-10-23 | 560.40 |
| 2003-10-24 | 562.37 |
| 2003-10-27 | 560.98 |
| 2003-10-28 | 567.69 |
| 2003-10-29 | 564.73 |
| 2003-10-30 | 560.07 |
| 2003-10-31 | 565.37 |
| 2003-11-03 | 564.32 |
| 2003-11-04 | 559.12 |
| 2003-11-05 | 560.74 |
| 2003-11-06 | 563.54 |
| 2003-11-07 | 559.55 |
| 2003-11-10 | 553.52 |
| 2003-11-11 | 553.88 |
| 2003-11-12 | 563.78 |
| 2003-11-13 | 577.37 |
| 2003-11-14 | 581.69 |
| 2003-11-17 | 579.68 |
| 2003-11-18 | 577.14 |
| 2003-11-19 | 581.77 |
| 2003-11-20 | 574.04 |
| 2003-11-21 | 567.82 |
| 2003-11-24 | 578.33 |
| 2003-11-25 | 576.32 |
| 2003-11-26 | 576.52 |
| 2003-11-27 | . |
| 2003-11-28 | 575.65 |
| 2003-12-01 | 585.60 |
| 2003-12-02 | 586.30 |
| 2003-12-03 | 585.87 |
| 2003-12-04 | 585.97 |
| 2003-12-05 | 582.83 |
| 2003-12-08 | 586.60 |
| 2003-12-09 | 583.69 |
| 2003-12-10 | 579.93 |
| 2003-12-11 | 587.74 |
| 2003-12-12 | 588.65 |
| 2003-12-15 | 586.43 |
| 2003-12-16 | 588.74 |
| 2003-12-17 | 590.45 |
| 2003-12-18 | 595.13 |
| 2003-12-19 | 594.80 |
| 2003-12-22 | 594.19 |
| 2003-12-23 | 596.15 |
| 2003-12-24 | 597.66 |
| 2003-12-25 | . |
| 2003-12-26 | 598.18 |
| 2003-12-29 | 605.05 |
| 2003-12-30 | 606.08 |
| 2003-12-31 | 606.90 |
| 2004-01-01 | . |
| 2004-01-02 | 610.39 |
| 2004-01-05 | 612.39 |
| 2004-01-06 | 612.47 |
| 2004-01-07 | 617.93 |
| 2004-01-08 | 615.42 |
| 2004-01-09 | 611.34 |
| 2004-01-12 | 612.02 |
| 2004-01-13 | 609.84 |
| 2004-01-14 | 614.00 |
| 2004-01-15 | 614.93 |
| 2004-01-16 | 617.48 |
| 2004-01-19 | . |
| 2004-01-20 | 618.15 |
| 2004-01-21 | 626.63 |
| 2004-01-22 | 627.01 |
| 2004-01-23 | 625.43 |
| 2004-01-26 | 634.34 |
| 2004-01-27 | 628.04 |
| 2004-01-28 | 621.74 |
| 2004-01-29 | 629.56 |
| 2004-01-30 | 626.16 |
| 2004-02-02 | 633.58 |
| 2004-02-03 | 637.41 |
| 2004-02-04 | 637.93 |
| 2004-02-05 | 635.11 |
| 2004-02-06 | 640.23 |
| 2004-02-09 | 636.36 |
| 2004-02-10 | 639.72 |
| 2004-02-11 | 644.67 |
| 2004-02-12 | 641.38 |
| 2004-02-13 | 638.60 |
| 2004-02-16 | . |
| 2004-02-17 | 641.92 |
| 2004-02-18 | 638.61 |
| 2004-02-19 | 634.76 |
| 2004-02-20 | 632.63 |
| 2004-02-23 | 629.26 |
| 2004-02-24 | 631.00 |
| 2004-02-25 | 632.98 |
| 2004-02-26 | 634.53 |
| 2004-02-27 | 633.23 |
| 2004-03-01 | 637.50 |
| 2004-03-02 | 633.29 |
| 2004-03-03 | 637.07 |
| 2004-03-04 | 640.78 |
| 2004-03-05 | 643.57 |
| 2004-03-08 | 641.93 |
| 2004-03-09 | 635.56 |
| 2004-03-10 | 624.03 |
| 2004-03-11 | 613.26 |
| 2004-03-12 | 618.06 |
| 2004-03-15 | 609.60 |
| 2004-03-16 | 612.16 |
| 2004-03-17 | 614.15 |
| 2004-03-18 | 612.32 |
| 2004-03-19 | 604.93 |
| 2004-03-22 | 596.26 |
| 2004-03-23 | 597.56 |
| 2004-03-24 | 594.52 |
| 2004-03-25 | 600.65 |
| 2004-03-26 | 599.81 |
| 2004-03-29 | 609.33 |
| 2004-03-30 | 610.06 |
| 2004-03-31 | 611.39 |
| 2004-04-01 | 617.55 |
| 2004-04-02 | 625.71 |
| 2004-04-05 | 632.81 |
| 2004-04-06 | 629.60 |
| 2004-04-07 | 627.75 |
| 2004-04-08 | 625.39 |
| 2004-04-09 | . |
| 2004-04-12 | 628.53 |
| 2004-04-13 | 621.86 |
| 2004-04-14 | 626.52 |
| 2004-04-15 | 636.92 |
| 2004-04-16 | 640.70 |
| 2004-04-19 | 642.67 |
| 2004-04-20 | 632.41 |
| 2004-04-21 | 639.79 |
| 2004-04-22 | 644.48 |
| 2004-04-23 | 642.76 |
| 2004-04-26 | 645.81 |
| 2004-04-27 | 646.29 |
| 2004-04-28 | 638.41 |
| 2004-04-29 | 633.73 |
| 2004-04-30 | 631.10 |
| 2004-05-03 | 638.88 |
| 2004-05-04 | 637.96 |
| 2004-05-05 | 642.47 |
| 2004-05-06 | 639.39 |
| 2004-05-07 | 633.12 |
| 2004-05-10 | 623.07 |
| 2004-05-11 | 625.76 |
| 2004-05-12 | 627.80 |
| 2004-05-13 | 626.66 |
| 2004-05-14 | 627.04 |
| 2004-05-17 | 623.34 |
| 2004-05-18 | 624.38 |
| 2004-05-19 | 619.12 |
| 2004-05-20 | 615.59 |
| 2004-05-21 | 616.93 |
| 2004-05-24 | 613.60 |
| 2004-05-25 | 620.83 |
| 2004-05-26 | 624.29 |
| 2004-05-27 | 630.60 |
| 2004-05-28 | 629.57 |
| 2004-05-31 | . |
| 2004-06-01 | 634.17 |
| 2004-06-02 | 636.86 |
| 2004-06-03 | 632.91 |
| 2004-06-04 | 635.04 |
| 2004-06-07 | 639.81 |
| 2004-06-08 | 639.92 |
| 2004-06-09 | 630.37 |
| 2004-06-10 | 629.56 |
| 2004-06-11 | . |
| 2004-06-14 | 626.29 |
| 2004-06-15 | 627.28 |
| 2004-06-16 | 629.26 |
| 2004-06-17 | 629.36 |
| 2004-06-18 | 630.01 |
| 2004-06-21 | 625.28 |
| 2004-06-22 | 623.35 |
| 2004-06-23 | 628.27 |
| 2004-06-24 | 628.05 |
| 2004-06-25 | 621.97 |
| 2004-06-28 | 620.74 |
| 2004-06-29 | 624.56 |
| 2004-06-30 | 627.76 |
| 2004-07-01 | 622.83 |
| 2004-07-02 | 621.80 |
| 2004-07-05 | . |
| 2004-07-06 | 615.31 |
| 2004-07-07 | 614.37 |
| 2004-07-08 | 610.77 |
| 2004-07-09 | 609.32 |
| 2004-07-12 | 607.33 |
| 2004-07-13 | 611.15 |
| 2004-07-14 | 612.59 |
| 2004-07-15 | 607.02 |
| 2004-07-16 | 601.46 |
| 2004-07-19 | 597.31 |
| 2004-07-20 | 600.72 |
| 2004-07-21 | 590.79 |
| 2004-07-22 | 593.19 |
| 2004-07-23 | 587.20 |
| 2004-07-26 | 581.37 |
| 2004-07-27 | 587.78 |
| 2004-07-28 | 585.24 |
| 2004-07-29 | 589.30 |
| 2004-07-30 | 591.85 |
| 2004-08-02 | 591.21 |
| 2004-08-03 | 589.40 |
| 2004-08-04 | 587.37 |
| 2004-08-05 | 576.72 |
| 2004-08-06 | 567.24 |
| 2004-08-09 | 565.28 |
| 2004-08-10 | 574.10 |
| 2004-08-11 | 583.24 |
| 2004-08-12 | 579.24 |
| 2004-08-13 | 574.95 |
| 2004-08-16 | 583.18 |
| 2004-08-17 | 584.23 |
| 2004-08-18 | 594.10 |
| 2004-08-19 | 591.34 |
| 2004-08-20 | 596.90 |
| 2004-08-23 | 594.66 |
| 2004-08-24 | 595.91 |
| 2004-08-25 | 601.71 |
| 2004-08-26 | 600.60 |
| 2004-08-27 | 605.25 |
| 2004-08-30 | 597.04 |
| 2004-08-31 | 601.27 |
| 2004-09-01 | 603.65 |
| 2004-09-02 | 609.64 |
| 2004-09-03 | 608.78 |
| 2004-09-06 | . |
| 2004-09-07 | 612.10 |
| 2004-09-08 | 610.94 |
| 2004-09-09 | 609.01 |
| 2004-09-10 | 608.89 |
| 2004-09-13 | 612.11 |
| 2004-09-14 | 615.37 |
| 2004-09-15 | 613.26 |
| 2004-09-16 | 613.23 |
| 2004-09-17 | 614.99 |
| 2004-09-20 | 610.39 |
| 2004-09-21 | 613.53 |
| 2004-09-22 | 604.86 |
| 2004-09-23 | 601.51 |
| 2004-09-24 | 602.26 |
| 2004-09-27 | 598.04 |
| 2004-09-28 | 603.37 |
| 2004-09-29 | 605.85 |
| 2004-09-30 | 596.05 |
| 2004-10-01 | 602.26 |
| 2004-10-04 | 606.06 |
| 2004-10-05 | 602.48 |
| 2004-10-06 | 601.38 |
| 2004-10-07 | 586.98 |
| 2004-10-08 | 580.77 |
| 2004-10-11 | 584.05 |
| 2004-10-12 | 583.33 |
| 2004-10-13 | 577.60 |
| 2004-10-14 | 573.61 |
| 2004-10-15 | 574.44 |
| 2004-10-18 | 581.07 |
| 2004-10-19 | 571.27 |
| 2004-10-20 | 572.77 |
| 2004-10-21 | 568.12 |
| 2004-10-22 | 562.31 |
| 2004-10-25 | 558.17 |
| 2004-10-26 | 567.62 |
| 2004-10-27 | 582.98 |
| 2004-10-28 | 582.49 |
| 2004-10-29 | 582.66 |
| 2004-11-01 | 577.38 |
| 2004-11-02 | 572.74 |
| 2004-11-03 | 590.49 |
| 2004-11-04 | 592.25 |
| 2004-11-05 | 596.12 |
| 2004-11-08 | 594.77 |
| 2004-11-09 | 594.78 |
| 2004-11-10 | 594.19 |
| 2004-11-11 | 597.55 |
| 2004-11-12 | 598.87 |
| 2004-11-15 | 600.83 |
| 2004-11-16 | 596.99 |
| 2004-11-17 | 598.05 |
| 2004-11-18 | 595.77 |
| 2004-11-19 | 588.61 |
| 2004-11-22 | 589.56 |
| 2004-11-23 | 587.95 |
| 2004-11-24 | 589.51 |
| 2004-11-25 | . |
| 2004-11-26 | 592.69 |
| 2004-11-29 | 593.30 |
| 2004-11-30 | 593.87 |
| 2004-12-01 | 603.68 |
| 2004-12-02 | 610.25 |
| 2004-12-03 | 607.05 |
| 2004-12-06 | 603.86 |
| 2004-12-07 | 597.27 |
| 2004-12-08 | 606.63 |
| 2004-12-09 | 610.78 |
| 2004-12-10 | 608.85 |
| 2004-12-13 | 612.94 |
| 2004-12-14 | 617.62 |
| 2004-12-15 | 619.27 |
| 2004-12-16 | 626.95 |
| 2004-12-17 | 618.04 |
| 2004-12-20 | 611.34 |
| 2004-12-21 | 616.46 |
| 2004-12-22 | 621.64 |
| 2004-12-23 | 624.34 |
| 2004-12-24 | . |
| 2004-12-27 | 623.51 |
| 2004-12-28 | 630.89 |
| 2004-12-29 | 631.97 |
| 2004-12-30 | 631.50 |
| 2004-12-31 | 629.13 |
| 2005-01-03 | 621.78 |
| 2005-01-04 | 615.89 |
| 2005-01-05 | 614.37 |
| 2005-01-06 | 618.85 |
| 2005-01-07 | 619.03 |
| 2005-01-10 | 624.77 |
| 2005-01-11 | 619.27 |
| 2005-01-12 | 622.24 |
| 2005-01-13 | 612.97 |
| 2005-01-14 | 616.61 |
| 2005-01-17 | . |
| 2005-01-18 | 621.46 |
| 2005-01-19 | 617.49 |
| 2005-01-20 | 614.61 |
| 2005-01-21 | 609.32 |
| 2005-01-24 | 603.04 |
| 2005-01-25 | 607.40 |
| 2005-01-26 | 612.14 |
| 2005-01-27 | 611.72 |
#2005-01-28| 605.48
#2005-01-31| 607.07
#2005-02-01| 612.56
#2005-02-02| 614.54
#2005-02-03| 612.53
#2005-02-04| 619.11
#2005-02-07| 619.76
#2005-02-08| 620.32
#2005-02-09| 612.12
#2005-02-10| 613.24
#2005-02-11| 619.93
#2005-02-14| 620.04
#2005-02-15| 620.75
#2005-02-16| 619.27
#2005-02-17| 617.92
#2005-02-18| 625.99
#2005-02-21| .
#2005-02-22| 617.32
#2005-02-23| 620.81
#2005-02-24| 625.56
#2005-02-25| 631.66
#2005-02-28| 621.71
#2005-03-01| 626.80
#2005-03-02| 627.22
#2005-03-03| 626.08
#2005-03-04| 629.39
#2005-03-07| 630.90
#2005-03-08| 626.92
#2005-03-09| 623.25
#2005-03-10| 624.01
#2005-03-11| 618.25
#2005-03-14| 625.92
#2005-03-15| 619.05
#2005-03-16| 614.22
#2005-03-17| 614.53
#2005-03-18| 614.77
#2005-03-21| 614.01
#2005-03-22| 613.19
#2005-03-23| 619.27
#2005-03-24| 620.53
#2005-03-25| .
#2005-03-28| 619.68
#2005-03-29| 616.40
#2005-03-30| 625.33
#2005-03-31| 620.86
#2005-04-01| 616.05
#2005-04-04| 617.90
#2005-04-05| 628.88
#2005-04-06| 631.37
#2005-04-07| 637.73
#2005-04-08| 632.32
#2005-04-11| 631.67
#2005-04-12| 635.55
#2005-04-13| 637.34
#2005-04-14| 634.94
#2005-04-15| 641.27
#2005-04-18| 636.78
#2005-04-19| 638.63
#2005-04-20| 631.41
#2005-04-21| 639.83
#2005-04-22| 637.41
#2005-04-25| 638.59
#2005-04-26| 635.55
#2005-04-27| 640.08
#2005-04-28| 634.13
#2005-04-29| 643.27
#2005-05-02| 645.54
#2005-05-03| 648.17
#2005-05-04| 654.12
#2005-05-05| 653.48
#2005-05-06| 652.14
#2005-05-09| 655.93
#2005-05-10| 652.91
#2005-05-11| 655.10
#2005-05-12| 652.81
#2005-05-13| 648.58
#2005-05-16| 655.77
#2005-05-17| 656.20
#2005-05-18| 657.67
#2005-05-19| 659.12
#2005-05-20| 657.89
#2005-05-23| 660.55
#2005-05-24| 661.47
#2005-05-25| 657.48
#2005-05-26| 660.43
#2005-05-27| 659.27
#2005-05-30| .
#2005-05-31| 655.35
#2005-06-01| 659.34
#2005-06-02| 660.81
#2005-06-03| 656.18
#2005-06-06| 656.16
#2005-06-07| 656.65
#2005-06-08| 652.25
#2005-06-09| 656.39
#2005-06-10| 654.23
#2005-06-13| 656.54
#2005-06-14| 661.07
#2005-06-15| 659.78
#2005-06-16| 664.16
#2005-06-17| 667.72
#2005-06-20| 668.21
#2005-06-21| 665.54
#2005-06-22| 663.81
#2005-06-23| 658.88
#2005-06-24| 656.59
#2005-06-27| 654.40
#2005-06-28| 662.55
#2005-06-29| 660.98
#2005-06-30| 656.24
#2005-07-01| 655.72
#2005-07-04| .
#2005-07-05| 660.08
#2005-07-06| 655.81
#2005-07-07| 657.47
#2005-07-08| 666.09
#2005-07-11| 668.32
#2005-07-12| 668.75
#2005-07-13| 665.48
#2005-07-14| 669.87
#2005-07-15| 672.76
#2005-07-18| 668.66
#2005-07-19| 669.74
#2005-07-20| 678.45
#2005-07-21| 671.79
#2005-07-22| 670.65
#2005-07-25| 666.02
#2005-07-26| 668.87
#2005-07-27| 674.73
#2005-07-28| 680.45
#2005-07-29| 677.42
#2005-08-01| 681.99
#2005-08-02| 684.92
#2005-08-03| 685.96
#2005-08-04| 679.44
#2005-08-05| 673.33
#2005-08-08| 669.11
#2005-08-09| 675.69
#2005-08-10| 675.18
#2005-08-11| 680.64
#2005-08-12| 676.34
#2005-08-15| 677.85
#2005-08-16| 672.69
#2005-08-17| 673.83
#2005-08-18| 673.75
#2005-08-19| 670.37
#2005-08-22| 670.62
#2005-08-23| 667.69
#2005-08-24| 665.79
#2005-08-25| 666.86
#2005-08-26| 663.79
#2005-08-29| 670.61
#2005-08-30| 669.09
#2005-08-31| 677.90
#2005-09-01| 678.94
#2005-09-02| 677.86
#2005-09-05| .
#2005-09-06| 688.45
#2005-09-07| 691.89
#2005-09-08| 689.85
#2005-09-09| 693.92
#2005-09-12| 691.64
#2005-09-13| 683.36
#2005-09-14| 680.94
#2005-09-15| 681.05
#2005-09-16| 685.51
#2005-09-19| 679.92
#2005-09-20| 676.26
#2005-09-21| 672.05
#2005-09-22| 672.60
#2005-09-23| 672.56
#2005-09-26| 670.84
#2005-09-27| 667.27
#2005-09-28| 668.10
#2005-09-29| 670.49
#2005-09-30| 671.78
#2005-10-03| 672.93
#2005-10-04| 675.32
#2005-10-05| 663.14
#2005-10-06| 656.62
#2005-10-07| 655.37
#2005-10-10| 654.67
#2005-10-11| 649.82
#2005-10-12| 648.24
#2005-10-13| 652.56
#2005-10-14| 657.89
#2005-10-17| 657.25
#2005-10-18| 656.00
#2005-10-19| 663.69
#2005-10-20| 650.25
#2005-10-21| 647.42
#2005-10-24| 654.10
#2005-10-25| 651.30
#2005-10-26| 645.21
#2005-10-27| 639.40
#2005-10-28| 647.98
#2005-10-31| 653.74
#2005-11-01| 651.36
#2005-11-02| 654.04
#2005-11-03| 658.59
#2005-11-04| 661.58
#2005-11-07| 662.65
#2005-11-08| 660.98
#2005-11-09| 662.46
#2005-11-10| 670.46
#2005-11-11| 671.67
#2005-11-14| 667.07
#2005-11-15| 670.09
#2005-11-16| 668.34
#2005-11-17| 673.42
#2005-11-18| 675.36
#2005-11-21| 677.82
#2005-11-22| 675.51
#2005-11-23| 675.58
#2005-11-24| .
#2005-11-25| 675.94
#2005-11-28| 667.26
#2005-11-29| 667.17
#2005-11-30| 665.12
#2005-12-01| 671.89
#2005-12-02| 674.60
#2005-12-05| 675.42
#2005-12-06| 673.37
#2005-12-07| 670.75
#2005-12-08| 673.07
#2005-12-09| 673.42
#2005-12-12| 673.38
#2005-12-13| 679.90
#2005-12-14| 680.17
#2005-12-15| 681.56
#2005-12-16| 681.14
#2005-12-19| 684.27
#2005-12-20| 684.23
#2005-12-21| 688.85
#2005-12-22| 693.66
#2005-12-23| 693.83
#2005-12-26| .
#2005-12-27| 687.45
#2005-12-28| 688.18
#2005-12-29| 686.06
#2005-12-30| 682.06
#2006-01-02| .
#2006-01-03| 690.17
#2006-01-04| 696.49
#2006-01-05| 696.09
#2006-01-06| 700.65
#2006-01-09| 705.66
#2006-01-10| 703.72
#2006-01-11| 700.98
#2006-01-12| 698.48
#2006-01-13| 697.91
#2006-01-16| .
#2006-01-17| 696.57
#2006-01-18| 698.30
#2006-01-19| 702.22
#2006-01-20| 689.20
#2006-01-23| 686.76
#2006-01-24| 685.19
#2006-01-25| 683.72
#2006-01-26| 688.02
#2006-01-27| 696.27
#2006-01-30| 692.47
#2006-01-31| 693.40
#2006-02-01| 697.09
#2006-02-02| 691.43
#2006-02-03| 689.78
#2006-02-06| 684.82
#2006-02-07| 682.29
#2006-02-08| 689.12
#2006-02-09| 689.66
#2006-02-10| 687.91
#2006-02-13| 685.87
#2006-02-14| 692.84
#2006-02-15| 698.26
#2006-02-16| 702.88
#2006-02-17| 702.41
#2006-02-20| .
#2006-02-21| 697.51
#2006-02-22| 703.58
#2006-02-23| 700.84
#2006-02-24| 702.23
#2006-02-27| 708.45
#2006-02-28| 698.84
#2006-03-01| 701.01
#2006-03-02| 699.22
#2006-03-03| 697.30
#2006-03-06| 692.78
#2006-03-07| 692.10
#2006-03-08| 696.81
#2006-03-09| 692.66
#2006-03-10| 695.68
#2006-03-13| 696.61
#2006-03-14| 700.74
#2006-03-15| 702.90
#2006-03-16| 702.63
#2006-03-17| 707.08
#2006-03-20| 708.43
#2006-03-21| 702.13
#2006-03-22| 708.90
#2006-03-23| 705.54
#2006-03-24| 704.59
#2006-03-27| 699.78
#2006-03-28| 693.28
#2006-03-29| 696.04
#2006-03-30| 694.92
#2006-03-31| 692.57
#2006-04-03| 690.06
#2006-04-04| 690.62
#2006-04-05| 688.00
#2006-04-06| 682.09
#2006-04-07| 674.47
#2006-04-10| 672.62
#2006-04-11| 665.97
#2006-04-12| 669.54
#2006-04-13| 670.25
#2006-04-14| .
#2006-04-17| 666.44
#2006-04-18| 672.67
#2006-04-19| 671.27
#2006-04-20| 675.52
#2006-04-21| 673.68
#2006-04-24| 671.74
#2006-04-25| 666.76
#2006-04-26| 666.57
#2006-04-27| 665.11
#2006-04-28| 671.66
#2006-05-01| 666.65
#2006-05-02| 664.44
#2006-05-03| 658.96
#2006-05-04| 661.25
#2006-05-05| 668.62
#2006-05-08| 668.89
#2006-05-09| 664.52
#2006-05-10| 663.60
#2006-05-11| 659.48
#2006-05-12| 656.56
#2006-05-15| 664.14
#2006-05-16| 666.20
#2006-05-17| 658.28
#2006-05-18| 653.44
#2006-05-19| 653.20
#2006-05-22| 649.51
#2006-05-23| 645.91
#2006-05-24| 647.74
#2006-05-25| 655.24
#2006-05-26| 660.08
#2006-05-29| .
#2006-05-30| 650.53
#2006-05-31| 656.06
#2006-06-01| 664.91
#2006-06-02| 667.54
#2006-06-05| 656.03
#2006-06-06| 655.57
#2006-06-07| 658.58
#2006-06-08| 659.85
#2006-06-09| 655.98
#2006-06-12| 648.47
#2006-06-13| 645.47
#2006-06-14| 646.39
#2006-06-15| 656.37
#2006-06-16| 654.31
#2006-06-19| 647.87
#2006-06-20| 645.86
#2006-06-21| 650.32
#2006-06-22| 647.31
#2006-06-23| 648.54
#2006-06-26| 648.67
#2006-06-27| 639.92
#2006-06-28| 641.21
#2006-06-29| 653.98
#2006-06-30| 658.11
#2006-07-03| 661.04
#2006-07-04| .
#2006-07-05| 658.86
#2006-07-06| 662.00
#2006-07-07| 661.57
#2006-07-10| 662.78
#2006-07-11| 664.66
#2006-07-12| 658.84
#2006-07-13| 652.84
#2006-07-14| 647.24
#2006-07-17| 648.32
#2006-07-18| 648.86
#2006-07-19| 664.53
#2006-07-20| 662.33
#2006-07-21| 661.74
#2006-07-24| 675.42
#2006-07-25| 682.10
#2006-07-26| 684.42
#2006-07-27| 679.98
#2006-07-28| 684.13
#2006-07-31| 682.11
#2006-08-01| 681.42
#2006-08-02| 685.17
#2006-08-03| 681.50
#2006-08-04| 681.26
#2006-08-07| 677.72
#2006-08-08| 677.31
#2006-08-09| 677.17
#2006-08-10| 677.11
#2006-08-11| 673.11
#2006-08-14| 674.55
#2006-08-15| 681.88
#2006-08-16| 687.76
#2006-08-17| 690.08
#2006-08-18| 691.09
#2006-08-21| 688.60
#2006-08-22| 689.75
#2006-08-23| 689.27
#2006-08-24| 693.54
#2006-08-25| 693.37
#2006-08-28| 698.68
#2006-08-29| 702.36
#2006-08-30| 703.44
#2006-08-31| 702.66
#2006-09-01| 705.96
#2006-09-04| .
#2006-09-05| 703.68
#2006-09-06| 697.65
#2006-09-07| 693.48
#2006-09-08| 698.07
#2006-09-11| 700.37
#2006-09-12| 708.59
#2006-09-13| 707.71
#2006-09-14| 706.82
#2006-09-15| 708.16
#2006-09-18| 707.34
#2006-09-19| 707.77
#2006-09-20| 712.08
#2006-09-21| 707.73
#2006-09-22| 702.92
#2006-09-25| 705.65
#2006-09-26| 706.80
#2006-09-27| 710.17
#2006-09-28| 709.76
#2006-09-29| 710.51
#2006-10-02| 706.48
#2006-10-03| 708.04
#2006-10-04| 713.91
#2006-10-05| 716.69
#2006-10-06| 715.17
#2006-10-09| 715.10
#2006-10-10| 712.82
#2006-10-11| 711.67
#2006-10-12| 716.62
#2006-10-13| 714.13
#2006-10-16| 715.80
#2006-10-17| 717.00
#2006-10-18| 724.86
#2006-10-19| 724.90
#2006-10-20| 728.02
#2006-10-23| 729.16
#2006-10-24| 726.71
#2006-10-25| 723.69
#2006-10-26| 727.70
#2006-10-27| 724.86
#2006-10-30| 721.09
#2006-10-31| 718.70
#2006-11-01| 712.70
#2006-11-02| 714.92
#2006-11-03| 712.44
#2006-11-06| 721.76
#2006-11-07| 726.57
#2006-11-08| 718.50
#2006-11-09| 700.72
#2006-11-10| 703.33
#2006-11-13| 704.30
#2006-11-14| 709.33
#2006-11-15| 713.40
#2006-11-16| 716.59
#2006-11-17| 719.67
#2006-11-20| 717.09
#2006-11-21| 715.71
#2006-11-22| 717.67
#2006-11-23| .
#2006-11-24| 714.25
#2006-11-27| 708.09
#2006-11-28| 710.92
#2006-11-29| 716.29
#2006-11-30| 718.18
#2006-12-01| 719.08
#2006-12-04| 717.99
#2006-12-05| 720.38
#2006-12-06| 721.76
#2006-12-07| 719.85
#2006-12-08| 721.87
#2006-12-11| 721.93
#2006-12-12| 721.03
#2006-12-13| 719.29
#2006-12-14| 722.60
#2006-12-15| 724.49
#2006-12-18| 724.23
#2006-12-19| 727.19
#2006-12-20| 727.44
#2006-12-21| 726.16
#2006-12-22| 722.45
#2006-12-25| .
#2006-12-26| 723.22
#2006-12-27| 726.82
#2006-12-28| 727.19
#2006-12-29| 724.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 725.21
#2007-01-04| 732.80
#2007-01-05| 728.75
#2007-01-08| 729.90
#2007-01-09| 729.51
#2007-01-10| 730.32
#2007-01-11| 739.60
#2007-01-12| 742.68
#2007-01-15| .
#2007-01-16| 745.05
#2007-01-17| 748.44
#2007-01-18| 749.06
#2007-01-19| 750.95
#2007-01-22| 745.90
#2007-01-23| 742.94
#2007-01-24| 748.50
#2007-01-25| 743.25
#2007-01-26| 739.66
#2007-01-29| 739.96
#2007-01-30| 744.03
#2007-01-31| 747.39
#2007-02-01| 752.95
#2007-02-02| 752.10
#2007-02-05| 751.85
#2007-02-06| 750.55
#2007-02-07| 751.44
#2007-02-08| 751.26
#2007-02-09| 747.58
#2007-02-12| 745.83
#2007-02-13| 747.69
#2007-02-14| 751.90
#2007-02-15| 754.57
#2007-02-16| 752.71
#2007-02-19| .
#2007-02-20| 754.00
#2007-02-21| 751.70
#2007-02-22| 749.05
#2007-02-23| 746.66
#2007-02-26| 748.42
#2007-02-27| 728.05
#2007-02-28| 730.48
#2007-03-01| 726.49
#2007-03-02| 719.58
#2007-03-05| 714.68
#2007-03-06| 722.63
#2007-03-07| 720.77
#2007-03-08| 723.86
#2007-03-09| 724.92
#2007-03-12| 726.47
#2007-03-13| 715.87
#2007-03-14| 717.56
#2007-03-15| 718.69
#2007-03-16| 716.94
#2007-03-19| 724.78
#2007-03-20| 728.78
#2007-03-21| 737.58
#2007-03-22| 738.94
#2007-03-23| 736.42
#2007-03-26| 737.67
#2007-03-27| 732.61
#2007-03-28| 728.56
#2007-03-29| 730.07
#2007-03-30| 731.74
#2007-04-02| 734.95
#2007-04-03| 743.18
#2007-04-04| 746.64
#2007-04-05| 751.69
#2007-04-06| .
#2007-04-09| 752.00
#2007-04-10| 752.82
#2007-04-11| 750.73
#2007-04-12| 757.50
#2007-04-13| 766.10
#2007-04-16| 773.42
#2007-04-17| 776.36
#2007-04-18| 773.80
#2007-04-19| 776.06
#2007-04-20| 780.83
#2007-04-23| 780.62
#2007-04-24| 780.13
#2007-04-25| 783.33
#2007-04-26| 785.24
#2007-04-27| 782.81
#2007-04-30| 777.49
#2007-05-01| 780.43
#2007-05-02| 785.28
#2007-05-03| 785.90
#2007-05-04| 789.72
#2007-05-07| 791.65
#2007-05-08| 789.19
#2007-05-09| 789.99
#2007-05-10| 775.53
#2007-05-11| 780.73
#2007-05-14| 780.21
#2007-05-15| 777.70
#2007-05-16| 784.84
#2007-05-17| 781.05
#2007-05-18| 784.96
#2007-05-21| 786.95
#2007-05-22| 788.55
#2007-05-23| 789.28
#2007-05-24| 785.76
#2007-05-25| 786.88
#2007-05-28| .
#2007-05-29| 787.75
#2007-05-30| 787.00
#2007-05-31| 789.08
#2007-06-01| 791.20
#2007-06-04| 790.13
#2007-06-05| 786.67
#2007-06-06| 779.13
#2007-06-07| 766.58
#2007-06-08| 772.01
#2007-06-11| 772.15
#2007-06-12| 765.46
#2007-06-13| 772.18
#2007-06-14| 773.44
#2007-06-15| 779.28
#2007-06-18| 776.06
#2007-06-19| 776.77
#2007-06-20| 765.91
#2007-06-21| 767.77
#2007-06-22| 756.13
#2007-06-25| 754.63
#2007-06-26| 758.82
#2007-06-27| 764.79
#2007-06-28| 765.57
#2007-06-29| 762.47
#2007-07-02| 770.33
#2007-07-03| 771.53
#2007-07-04| .
#2007-07-05| 772.62
#2007-07-06| 772.68
#2007-07-09| 771.32
#2007-07-10| 763.38
#2007-07-11| 768.34
#2007-07-12| 779.77
#2007-07-13| 779.30
#2007-07-16| 778.45
#2007-07-17| 775.03
#2007-07-18| 773.10
#2007-07-19| 771.40
#2007-07-20| 764.91
#2007-07-23| 771.23
#2007-07-24| 761.55
#2007-07-25| 764.43
#2007-07-26| 750.91
#2007-07-27| 737.36
#2007-07-30| 741.22
#2007-07-31| 734.05
#2007-08-01| 738.60
#2007-08-02| 744.67
#2007-08-03| 734.00
#2007-08-06| 749.28
#2007-08-07| 751.69
#2007-08-08| 760.37
#2007-08-09| 744.19
#2007-08-10| 741.69
#2007-08-13| 742.95
#2007-08-14| 735.99
#2007-08-15| 733.14
#2007-08-16| 730.89
#2007-08-17| 739.11
#2007-08-20| 739.60
#2007-08-21| 739.77
#2007-08-22| 745.96
#2007-08-23| 747.05
#2007-08-24| 753.11
#2007-08-27| 748.81
#2007-08-28| 739.15
#2007-08-29| 748.33
#2007-08-30| 747.64
#2007-08-31| 753.54
#2007-09-03| .
#2007-09-04| 760.29
#2007-09-05| 756.81
#2007-09-06| 762.45
#2007-09-07| 752.69
#2007-09-10| 752.56
#2007-09-11| 760.37
#2007-09-12| 762.91
#2007-09-13| 765.17
#2007-09-14| 764.56
#2007-09-17| 758.47
#2007-09-18| 772.44
#2007-09-19| 778.12
#2007-09-20| 774.17
#2007-09-21| 778.43
#2007-09-24| 776.34
#2007-09-25| 775.82
#2007-09-26| 780.65
#2007-09-27| 782.22
#2007-09-28| 778.10
#2007-10-01| 787.11
#2007-10-02| 785.03
#2007-10-03| 786.88
#2007-10-04| 789.52
#2007-10-05| 796.31
#2007-10-08| 793.58
#2007-10-09| 797.35
#2007-10-10| 796.88
#2007-10-11| 792.08
#2007-10-12| 795.76
#2007-10-15| 789.05
#2007-10-16| 782.66
#2007-10-17| 782.92
#2007-10-18| 784.95
#2007-10-19| 774.82
#2007-10-22| 774.37
#2007-10-23| 783.61
#2007-10-24| 780.56
#2007-10-25| 781.60
#2007-10-26| 784.37
#2007-10-29| 786.38
#2007-10-30| 784.93
#2007-10-31| 791.36
#2007-11-01| 778.18
#2007-11-02| 778.11
#2007-11-05| 776.68
#2007-11-06| 780.48
#2007-11-07| 765.19
#2007-11-08| 769.15
#2007-11-09| 765.64
#2007-11-12| 767.53
#2007-11-13| 777.64
#2007-11-14| 776.34
#2007-11-15| 773.74
#2007-11-16| 777.44
#2007-11-19| 770.45
#2007-11-20| 772.29
#2007-11-21| 759.66
#2007-11-22| .
#2007-11-23| 769.84
#2007-11-26| 761.68
#2007-11-27| 777.24
#2007-11-28| 791.21
#2007-11-29| 793.63
#2007-11-30| 796.12
#2007-12-03| 790.07
#2007-12-04| 787.29
#2007-12-05| 794.20
#2007-12-06| 800.28
#2007-12-07| 799.77
#2007-12-10| 802.17
#2007-12-11| 790.23
#2007-12-12| 791.76
#2007-12-13| 790.68
#2007-12-14| 782.96
#2007-12-17| 772.94
#2007-12-18| 778.21
#2007-12-19| 776.19
#2007-12-20| 780.78
#2007-12-21| 789.82
#2007-12-24| 791.55
#2007-12-25| .
#2007-12-26| 791.35
#2007-12-27| 781.34
#2007-12-28| 781.36
#2007-12-31| 774.81
#2008-01-01| .
#2008-01-02| 769.19
#2008-01-03| 772.55
#2008-01-04| 763.96
#2008-01-07| 778.24
#2008-01-08| 783.49
#2008-01-09| 794.84
#2008-01-10| 797.11
#2008-01-11| 796.88
#2008-01-14| 793.93
#2008-01-15| 782.15
#2008-01-16| 787.02
#2008-01-17| 773.36
#2008-01-18| 760.89
#2008-01-21| .
#2008-01-22| 739.15
#2008-01-23| 736.53
#2008-01-24| 735.06
#2008-01-25| 723.83
#2008-01-28| 734.90
#2008-01-29| 736.13
#2008-01-30| 728.65
#2008-01-31| 734.55
#2008-02-01| 744.64
#2008-02-04| 746.68
#2008-02-05| 732.52
#2008-02-06| 732.53
#2008-02-07| 733.64
#2008-02-08| 726.46
#2008-02-11| 725.76
#2008-02-12| 733.58
#2008-02-13| 738.76
#2008-02-14| 729.89
#2008-02-15| 732.19
#2008-02-18| .
#2008-02-19| 734.87
#2008-02-20| 733.53
#2008-02-21| 725.51
#2008-02-22| 725.19
#2008-02-25| 739.09
#2008-02-26| 741.88
#2008-02-27| 736.56
#2008-02-28| 730.98
#2008-02-29| 720.30
#2008-03-03| 721.76
#2008-03-04| 721.78
#2008-03-05| 721.57
#2008-03-06| 706.30
#2008-03-07| 698.55
#2008-03-10| 687.99
#2008-03-11| 688.23
#2008-03-12| 686.90
#2008-03-13| 691.63
#2008-03-14| 678.39
#2008-03-17| 674.34
#2008-03-18| 690.74
#2008-03-19| 686.56
#2008-03-20| 693.00
#2008-03-21| .
#2008-03-24| 699.45
#2008-03-25| 701.18
#2008-03-26| 698.72
#2008-03-27| 697.75
#2008-03-28| 693.84
#2008-03-31| 692.01
#2008-04-01| 708.23
#2008-04-02| 702.74
#2008-04-03| 702.41
#2008-04-04| 708.59
#2008-04-07| 711.21
#2008-04-08| 710.09
#2008-04-09| 704.56
#2008-04-10| 712.39
#2008-04-11| 700.77
#2008-04-14| 697.77
#2008-04-15| 695.91
#2008-04-16| 701.02
#2008-04-17| 694.48
#2008-04-18| 700.91
#2008-04-21| 697.40
#2008-04-22| 689.12
#2008-04-23| 697.80
#2008-04-24| 698.21
#2008-04-25| 704.18
#2008-04-28| 707.36
#2008-04-29| 700.13
#2008-04-30| 697.84
#2008-05-01| 708.33
#2008-05-02| 707.39
#2008-05-05| 705.17
#2008-05-06| 704.23
#2008-05-07| 695.26
#2008-05-08| 697.50
#2008-05-09| 695.05
#2008-05-12| 699.80
#2008-05-13| 696.36
#2008-05-14| 699.40
#2008-05-15| 699.29
#2008-05-16| 700.99
#2008-05-19| 703.14
#2008-05-20| 702.50
#2008-05-21| 697.83
#2008-05-22| 702.71
#2008-05-23| 695.26
#2008-05-26| .
#2008-05-27| 699.54
#2008-05-28| 698.87
#2008-05-29| 710.56
#2008-05-30| 711.82
#2008-06-02| 705.76
#2008-06-03| 706.84
#2008-06-04| 709.41
#2008-06-05| 716.42
#2008-06-06| 699.49
#2008-06-09| 695.68
#2008-06-10| 692.28
#2008-06-11| 682.34
#2008-06-12| 684.91
#2008-06-13| 693.22
#2008-06-16| 691.21
#2008-06-17| 688.70
#2008-06-18| 682.97
#2008-06-19| 687.30
#2008-06-20| 677.82
#2008-06-23| 678.51
#2008-06-24| 679.43
#2008-06-25| 685.56
#2008-06-26| 672.11
#2008-06-27| 675.28
#2008-06-30| 681.24
#2008-07-01| 686.20
#2008-07-02| 683.43
#2008-07-03| 683.41
#2008-07-04| .
#2008-07-07| 679.33
#2008-07-08| 699.56
#2008-07-09| 697.05
#2008-07-10| 700.63
#2008-07-11| 694.17
#2008-07-14| 691.38
#2008-07-15| 701.53
#2008-07-16| 706.97
#2008-07-17| 713.35
#2008-07-18| 709.97
#2008-07-21| 708.38
#2008-07-22| 715.55
#2008-07-23| 721.63
#2008-07-24| 720.07
#2008-07-25| 725.29
#2008-07-28| 717.88
#2008-07-29| 722.38
#2008-07-30| 722.39
#2008-07-31| 726.12
#2008-08-01| 720.96
#2008-08-04| 727.97
#2008-08-05| 744.28
#2008-08-06| 747.36
#2008-08-07| 738.00
#2008-08-08| 755.09
#2008-08-11| 757.63
#2008-08-12| 755.38
#2008-08-13| 753.06
#2008-08-14| 756.66
#2008-08-15| 761.72
#2008-08-18| 754.22
#2008-08-19| 748.81
#2008-08-20| 744.94
#2008-08-21| 745.40
#2008-08-22| 753.04
#2008-08-25| 741.67
#2008-08-26| 742.40
#2008-08-27| 742.14
#2008-08-28| 748.93
#2008-08-29| 741.19
#2008-09-01| .
#2008-09-02| 741.75
#2008-09-03| 742.37
#2008-09-04| 724.53
#2008-09-05| 721.39
#2008-09-08| 733.63
#2008-09-09| 722.10
#2008-09-10| 724.54
#2008-09-11| 733.67
#2008-09-12| 731.91
#2008-09-15| 716.51
#2008-09-16| 718.75
#2008-09-17| 693.87
#2008-09-18| 709.96
#2008-09-19| 715.87
#2008-09-22| 698.99
#2008-09-23| 695.66
#2008-09-24| 697.50
#2008-09-25| 708.29
#2008-09-26| 710.58
#2008-09-29| 670.90
#2008-09-30| 693.59
#2008-10-01| 691.69
#2008-10-02| 680.14
#2008-10-03| 675.08
#2008-10-06| 643.24
#2008-10-07| 620.89
#2008-10-08| 614.03
#2008-10-09| 571.38
#2008-10-10| 553.00
#2008-10-13| 619.02
#2008-10-14| 617.55
#2008-10-15| 578.85
#2008-10-16| 599.35
#2008-10-17| 599.33
#2008-10-20| 621.98
#2008-10-21| 613.95
#2008-10-22| 585.41
#2008-10-23| 589.37
#2008-10-24| 573.87
#2008-10-27| 553.85
#2008-10-28| 590.03
#2008-10-29| 582.41
#2008-10-30| 597.90
#2008-10-31| 606.69
#2008-11-03| 612.20
#2008-11-04| 619.93
#2008-11-05| 599.94
#2008-11-06| 581.79
#2008-11-07| 597.11
#2008-11-10| 593.74
#2008-11-11| 584.18
#2008-11-12| 564.55
#2008-11-13| 597.40
#2008-11-14| 576.87
#2008-11-17| 565.56
#2008-11-18| 569.19
#2008-11-19| 542.49
#2008-11-20| 507.87
#2008-11-21| 525.93
#2008-11-24| 544.07
#2008-11-25| 546.80
#2008-11-26| 553.88
#2008-11-27| .
#2008-11-28| 560.62
#2008-12-01| 524.90
#2008-12-02| 541.87
#2008-12-03| 557.03
#2008-12-04| 544.38
#2008-12-05| 562.97
#2008-12-08| 571.27
#2008-12-09| 559.08
#2008-12-10| 562.89
#2008-12-11| 562.27
#2008-12-12| 565.38
#2008-12-15| 561.21
#2008-12-16| 583.79
#2008-12-17| 581.15
#2008-12-18| 585.05
#2008-12-19| 590.53
#2008-12-22| 586.13
#2008-12-23| 583.91
#2008-12-24| 584.39
#2008-12-25| .
#2008-12-26| 585.76
#2008-12-29| 581.64
#2008-12-30| 595.38
#2008-12-31| 600.71
#2009-01-01| .
#2009-01-02| 612.52
#2009-01-05| 607.62
#2009-01-06| 600.77
#2009-01-07| 594.54
#2009-01-08| 597.50
#2009-01-09| 592.38
#2009-01-12| 586.56
#2009-01-13| 591.53
#2009-01-14| 582.44
#2009-01-15| 586.61
#2009-01-16| 592.08
#2009-01-19| .
#2009-01-20| 574.68
#2009-01-21| 588.70
#2009-01-22| 588.10
#2009-01-23| 589.46
#2009-01-26| 587.56
#2009-01-27| 598.69
#2009-01-28| 606.28
#2009-01-29| 599.33
#2009-01-30| 591.80
#2009-02-02| 597.88
#2009-02-03| 611.49
#2009-02-04| 606.99
#2009-02-05| 612.73
#2009-02-06| 618.78
#2009-02-09| 616.65
#2009-02-10| 598.01
#2009-02-11| 604.84
#2009-02-12| 611.26
#2009-02-13| 606.14
#2009-02-16| .
#2009-02-17| 594.24
#2009-02-18| 593.69
#2009-02-19| 592.09
#2009-02-20| 585.83
#2009-02-23| 571.09
#2009-02-24| 582.66
#2009-02-25| 572.04
#2009-02-26| 545.85
#2009-02-27| 523.91
#2009-03-02| 500.41
#2009-03-03| 499.93
#2009-03-04| 512.49
#2009-03-05| 496.27
#2009-03-06| 505.60
#2009-03-09| 501.53
#2009-03-10| 518.89
#2009-03-11| 511.01
#2009-03-12| 536.89
#2009-03-13| 552.70
#2009-03-16| 545.92
#2009-03-17| 555.30
#2009-03-18| 556.07
#2009-03-19| 544.07
#2009-03-20| 543.83
#2009-03-23| 564.31
#2009-03-24| 555.48
#2009-03-25| 559.37
#2009-03-26| 568.15
#2009-03-27| 561.64
#2009-03-30| 556.94
#2009-03-31| 560.25
#2009-04-01| 558.69
#2009-04-02| 560.57
#2009-04-03| 552.06
#2009-04-06| 554.09
#2009-04-07| 548.92
#2009-04-08| 554.17
#2009-04-09| 558.88
#2009-04-10| .
#2009-04-13| 560.62
#2009-04-14| 558.75
#2009-04-15| 561.91
#2009-04-16| 564.49
#2009-04-17| 569.88
#2009-04-20| 558.06
#2009-04-21| 554.58
#2009-04-22| 547.26
#2009-04-23| 547.28
#2009-04-24| 549.43
#2009-04-27| 554.35
#2009-04-28| 555.96
#2009-04-29| 561.06
#2009-04-30| 558.99
#2009-05-01| 557.61
#2009-05-04| 568.26
#2009-05-05| 572.78
#2009-05-06| 569.04
#2009-05-07| 581.96
#2009-05-08| 587.74
#2009-05-11| 582.01
#2009-05-12| 588.37
#2009-05-13| 586.08
#2009-05-14| 587.38
#2009-05-15| 580.76
#2009-05-18| 587.53
#2009-05-19| 584.87
#2009-05-20| 586.68
#2009-05-21| 579.40
#2009-05-22| 578.79
#2009-05-25| .
#2009-05-26| 588.37
#2009-05-27| 582.31
#2009-05-28| 585.14
#2009-05-29| 594.32
#2009-06-01| 597.98
#2009-06-02| 605.93
#2009-06-03| 603.97
#2009-06-04| 597.74
#2009-06-05| 596.17
#2009-06-08| 589.97
#2009-06-09| 589.12
#2009-06-10| 586.56
#2009-06-11| 592.44
#2009-06-12| 595.15
#2009-06-15| 578.68
#2009-06-16| 578.75
#2009-06-17| 590.27
#2009-06-18| 603.03
#2009-06-19| 606.49
#2009-06-22| 594.42
#2009-06-23| 593.62
#2009-06-24| 597.92
#2009-06-25| 614.38
#2009-06-26| 615.35
#2009-06-29| 618.33
#2009-06-30| 614.55
#2009-07-01| 614.08
#2009-07-02| 599.15
#2009-07-03| .
#2009-07-06| 602.47
#2009-07-07| 599.95
#2009-07-08| 603.25
#2009-07-09| 597.76
#2009-07-10| 595.27
#2009-07-13| 604.24
#2009-07-14| 606.32
#2009-07-15| 612.24
#2009-07-16| 617.25
#2009-07-17| 614.15
#2009-07-20| 617.05
#2009-07-21| 625.29
#2009-07-22| 621.62
#2009-07-23| 636.53
#2009-07-24| 646.91
#2009-07-27| 647.52
#2009-07-28| 649.41
#2009-07-29| 650.55
#2009-07-30| 651.87
#2009-07-31| 648.09
#2009-08-03| 652.30
#2009-08-04| 652.76
#2009-08-05| 644.90
#2009-08-06| 637.57
#2009-08-07| 643.14
#2009-08-10| 647.45
#2009-08-11| 645.43
#2009-08-12| 648.47
#2009-08-13| 648.93
#2009-08-14| 646.59
#2009-08-17| 645.32
#2009-08-18| 644.96
#2009-08-19| 653.35
#2009-08-20| 657.31
#2009-08-21| 664.88
#2009-08-24| 667.25
#2009-08-25| 669.80
#2009-08-26| 668.29
#2009-08-27| 669.53
#2009-08-28| 663.64
#2009-08-31| 661.83
#2009-09-01| 653.12
#2009-09-02| 653.07
#2009-09-03| 653.25
#2009-09-04| 661.94
#2009-09-07| .
#2009-09-08| 660.02
#2009-09-09| 667.11
#2009-09-10| 671.88
#2009-09-11| 672.14
#2009-09-14| 676.76
#2009-09-15| 671.80
#2009-09-16| 676.48
#2009-09-17| 676.70
#2009-09-18| 675.51
#2009-09-21| 679.77
#2009-09-22| 677.57
#2009-09-23| 670.18
#2009-09-24| 666.95
#2009-09-25| 666.29
#2009-09-28| 676.42
#2009-09-29| 675.80
#2009-09-30| 672.71
#2009-10-01| 660.51
#2009-10-02| 658.66
#2009-10-05| 662.63
#2009-10-06| 668.07
#2009-10-07| 669.55
#2009-10-08| 669.57
#2009-10-09| 676.44
#2009-10-12| 678.57
#2009-10-13| 672.56
#2009-10-14| 682.27
#2009-10-15| 686.28
#2009-10-16| 683.26
#2009-10-19| 689.29
#2009-10-20| 681.20
#2009-10-21| 672.10
#2009-10-22| 677.99
#2009-10-23| 670.63
#2009-10-26| 663.23
#2009-10-27| 665.98
#2009-10-28| 654.64
#2009-10-29| 661.63
#2009-10-30| 651.38
#2009-11-02| 656.07
#2009-11-03| 657.06
#2009-11-04| 662.54
#2009-11-05| 674.49
#2009-11-06| 676.92
#2009-11-09| 687.40
#2009-11-10| 690.35
#2009-11-11| 692.36
#2009-11-12| 687.82
#2009-11-13| 689.09
#2009-11-16| 699.03
#2009-11-17| 699.61
#2009-11-18| 700.34
#2009-11-19| 695.36
#2009-11-20| 698.13
#2009-11-23| 705.80
#2009-11-24| 711.73
#2009-11-25| 715.47
#2009-11-26| .
#2009-11-27| 707.63
#2009-11-30| 705.74
#2009-12-01| 714.62
#2009-12-02| 717.58
#2009-12-03| 713.34
#2009-12-04| 714.68
#2009-12-07| 713.88
#2009-12-08| 708.72
#2009-12-09| 711.77
#2009-12-10| 719.22
#2009-12-11| 719.54
#2009-12-14| 726.38
#2009-12-15| 725.93
#2009-12-16| 723.70
#2009-12-17| 716.36
#2009-12-18| 718.82
#2009-12-21| 727.19
#2009-12-22| 731.26
#2009-12-23| 732.05
#2009-12-24| 732.34
#2009-12-25| .
#2009-12-28| 734.97
#2009-12-29| 733.73
#2009-12-30| 733.25
#2009-12-31| 725.16
#2010-01-01| .
#2010-01-04| 735.66
#2010-01-05| 731.66
#2010-01-06| 735.68
#2010-01-07| 738.89
#2010-01-08| 740.90
#2010-01-11| 744.31
#2010-01-12| 739.42
#2010-01-13| 749.95
#2010-01-14| 755.51
#2010-01-15| 751.17
#2010-01-18| .
#2010-01-19| 766.23
#2010-01-20| 762.03
#2010-01-21| 745.89
#2010-01-22| 736.91
#2010-01-25| 736.26
#2010-01-26| 733.16
#2010-01-27| 737.86
#2010-01-28| 731.57
#2010-01-29| 728.32
#2010-02-01| 731.58
#2010-02-02| 745.35
#2010-02-03| 738.30
#2010-02-04| 718.52
#2010-02-05| 716.63
#2010-02-08| 713.75
#2010-02-09| 718.62
#2010-02-10| 715.21
#2010-02-11| 720.94
#2010-02-12| 720.61
#2010-02-15| .
#2010-02-16| 726.86
#2010-02-17| 732.62
#2010-02-18| 735.33
#2010-02-19| 734.54
#2010-02-22| 733.58
#2010-02-23| 725.51
#2010-02-24| 730.47
#2010-02-25| 729.59
#2010-02-26| 730.83
#2010-03-01| 739.43
#2010-03-02| 743.44
#2010-03-03| 740.68
#2010-03-04| 739.15
#2010-03-05| 748.25
#2010-03-08| 745.86
#2010-03-09| 745.48
#2010-03-10| 747.87
#2010-03-11| 751.93
#2010-03-12| 749.07
#2010-03-15| 752.69
#2010-03-16| 754.51
#2010-03-17| 755.43
#2010-03-18| 759.52
#2010-03-19| 759.13
#2010-03-22| 764.58
#2010-03-23| 768.20
#2010-03-24| 761.39
#2010-03-25| 757.38
#2010-03-26| 752.49
#2010-03-29| 758.68
#2010-03-30| 759.14
#2010-03-31| 756.44
#2010-04-01| 760.92
#2010-04-02| .
#2010-04-05| 760.64
#2010-04-06| 759.50
#2010-04-07| 756.24
#2010-04-08| 754.19
#2010-04-09| 757.26
#2010-04-12| 756.30
#2010-04-13| 756.72
#2010-04-14| 756.14
#2010-04-15| 754.84
#2010-04-16| 750.22
#2010-04-19| 754.82
#2010-04-20| 757.90
#2010-04-21| 745.38
#2010-04-22| 736.16
#2010-04-23| 744.06
#2010-04-26| 735.73
#2010-04-27| 727.46
#2010-04-28| 732.23
#2010-04-29| 744.39
#2010-04-30| 735.66
#2010-05-03| 740.83
#2010-05-04| 732.78
#2010-05-05| 732.20
#2010-05-06| 712.06
#2010-05-07| 700.06
#2010-05-10| 720.28
#2010-05-11| 720.71
#2010-05-12| 727.50
#2010-05-13| 720.74
#2010-05-14| 709.24
#2010-05-17| 710.16
#2010-05-18| 704.04
#2010-05-19| 701.81
#2010-05-20| 677.55
#2010-05-21| 678.87
#2010-05-24| 678.01
#2010-05-25| 674.31
#2010-05-26| 671.51
#2010-05-27| 686.02
#2010-05-28| 681.61
#2010-05-31| .
#2010-06-01| 673.85
#2010-06-02| 690.31
#2010-06-03| 694.58
#2010-06-04| 672.93
#2010-06-07| 669.96
#2010-06-08| 669.68
#2010-06-09| 666.67
#2010-06-10| 681.08
#2010-06-11| 688.30
#2010-06-14| 689.87
#2010-06-15| 701.46
#2010-06-16| 702.60
#2010-06-17| 703.30
#2010-06-18| 701.67
#2010-06-21| 698.56
#2010-06-22| 691.89
#2010-06-23| 689.83
#2010-06-24| 684.35
#2010-06-25| 687.63
#2010-06-28| 686.95
#2010-06-29| 672.53
#2010-06-30| 667.56
#2010-07-01| 660.71
#2010-07-02| 661.80
#2010-07-05| .
#2010-07-06| 663.32
#2010-07-07| 676.68
#2010-07-08| 683.64
#2010-07-09| 685.58
#2010-07-12| 683.12
#2010-07-13| 689.66
#2010-07-14| 689.56
#2010-07-15| 691.35
#2010-07-16| 675.18
#2010-07-19| 677.68
#2010-07-20| 676.81
#2010-07-21| 666.19
#2010-07-22| 672.29
#2010-07-23| 673.59
#2010-07-26| 684.66
#2010-07-27| 684.53
#2010-07-28| 674.54
#2010-07-29| 673.36
#2010-07-30| 676.52
#2010-08-02| 688.83
#2010-08-03| 694.13
#2010-08-04| 702.16
#2010-08-05| 701.24
#2010-08-06| 703.45
#2010-08-09| 706.17
#2010-08-10| 706.24
#2010-08-11| 687.50
#2010-08-12| 690.04
#2010-08-13| 686.92
#2010-08-16| 685.23
#2010-08-17| 693.99
#2010-08-18| 693.28
#2010-08-19| 681.22
#2010-08-20| 678.73
#2010-08-23| 679.88
#2010-08-24| 666.32
#2010-08-25| 672.97
#2010-08-26| 667.14
#2010-08-27| 675.14
#2010-08-30| 667.19
#2010-08-31| 664.22
#2010-09-01| 680.24
#2010-09-02| 685.37
#2010-09-03| 691.91
#2010-09-06| .
#2010-09-07| 687.21
#2010-09-08| 691.16
#2010-09-09| 698.28
#2010-09-10| 704.70
#2010-09-13| 706.74
#2010-09-14| 708.86
#2010-09-15| 714.52
#2010-09-16| 712.78
#2010-09-17| 713.20
#2010-09-20| 723.08
#2010-09-21| 723.16
#2010-09-22| 723.30
#2010-09-23| 720.22
#2010-09-24| 730.44
#2010-09-27| 725.36
#2010-09-28| 731.49
#2010-09-29| 729.46
#2010-09-30| 727.79
#2010-10-01| 728.23
#2010-10-04| 721.28
#2010-10-05| 734.75
#2010-10-06| 732.44
#2010-10-07| 732.65
#2010-10-08| 735.53
#2010-10-11| 735.86
#2010-10-12| 737.89
#2010-10-13| 742.50
#2010-10-14| 741.15
#2010-10-15| 743.71
#2010-10-18| 750.04
#2010-10-19| 736.58
#2010-10-20| 741.54
#2010-10-21| 743.46
#2010-10-22| 744.55
#2010-10-25| 747.70
#2010-10-26| 745.49
#2010-10-27| 741.69
#2010-10-28| 744.70
#2010-10-29| 741.36
#2010-11-01| 741.00
#2010-11-02| 747.34
#2010-11-03| 748.30
#2010-11-04| 752.45
#2010-11-05| 749.23
#2010-11-08| 746.81
#2010-11-09| 743.91
#2010-11-10| 745.40
#2010-11-11| 746.53
#2010-11-12| 737.64
#2010-11-15| 737.29
#2010-11-16| 727.26
#2010-11-17| 728.12
#2010-11-18| 737.82
#2010-11-19| 738.35
#2010-11-22| 738.92
#2010-11-23| 729.61
#2010-11-24| 736.82
#2010-11-25| .
#2010-11-26| 732.02
#2010-11-29| 729.46
#2010-11-30| 723.65
#2010-12-01| 736.77
#2010-12-02| 741.72
#2010-12-03| 742.94
#2010-12-06| 738.74
#2010-12-07| 738.95
#2010-12-08| 740.08
#2010-12-09| 741.95
#2010-12-10| 750.02
#2010-12-13| 750.54
#2010-12-14| 759.09
#2010-12-15| 758.17
#2010-12-16| 763.93
#2010-12-17| 765.16
#2010-12-20| 765.42
#2010-12-21| 765.03
#2010-12-22| 766.11
#2010-12-23| 766.01
#2010-12-24| .
#2010-12-27| 764.24
#2010-12-28| 764.01
#2010-12-29| 764.24
#2010-12-30| 762.35
#2010-12-31| 760.63
#2011-01-03| 768.90
#2011-01-04| 770.17
#2011-01-05| 772.20
#2011-01-06| 774.86
#2011-01-07| 774.34
#2011-01-10| 772.44
#2011-01-11| 776.88
#2011-01-12| 780.74
#2011-01-13| 777.54
#2011-01-14| 778.48
#2011-01-17| .
#2011-01-18| 781.56
#2011-01-19| 774.97
#2011-01-20| 775.69
#2011-01-21| 774.84
#2011-01-24| 775.54
#2011-01-25| 775.79
#2011-01-26| 775.98
#2011-01-27| 778.46
#2011-01-28| 763.85
#2011-01-31| 765.09
#2011-02-01| 778.23
#2011-02-02| 776.40
#2011-02-03| 777.53
#2011-02-04| 780.56
#2011-02-07| 780.26
#2011-02-08| 782.93
#2011-02-09| 781.20
#2011-02-10| 782.54
#2011-02-11| 784.03
#2011-02-14| 786.88
#2011-02-15| 786.57
#2011-02-16| 790.86
#2011-02-17| 793.42
#2011-02-18| 795.26
#2011-02-21| .
#2011-02-22| 782.90
#2011-02-23| 775.28
#2011-02-24| 777.67
#2011-02-25| 784.97
#2011-02-28| 791.52
#2011-03-01| 786.03
#2011-03-02| 789.17
#2011-03-03| 804.14
#2011-03-04| 802.81
#2011-03-07| 796.01
#2011-03-08| 802.18
#2011-03-09| 803.51
#2011-03-10| 790.70
#2011-03-11| 793.51
#2011-03-14| 789.48
#2011-03-15| 781.02
#2011-03-16| 767.97
#2011-03-17| 775.83
#2011-03-18| 781.27
#2011-03-21| 786.53
#2011-03-22| 786.28
#2011-03-23| 785.57
#2011-03-24| 794.41
#2011-03-25| 796.72
#2011-03-28| 796.41
#2011-03-29| 802.39
#2011-03-30| 809.98
#2011-03-31| 810.56
#2011-04-01| 815.87
#2011-04-04| 820.39
#2011-04-05| 818.19
#2011-04-06| 819.80
#2011-04-07| 818.57
#2011-04-08| 818.93
#2011-04-11| 821.27
#2011-04-12| 820.23
#2011-04-13| 820.34
#2011-04-14| 824.40
#2011-04-15| 831.93
#2011-04-18| 821.64
#2011-04-19| 827.78
#2011-04-20| 835.45
#2011-04-21| 838.66
#2011-04-22| .
#2011-04-25| 838.63
#2011-04-26| 848.44
#2011-04-27| 859.19
#2011-04-28| 864.46
#2011-04-29| 863.12
#2011-05-02| 869.51
#2011-05-03| 865.33
#2011-05-04| 863.20
#2011-05-05| 857.64
#2011-05-06| 864.02
#2011-05-09| 870.20
#2011-05-10| 876.05
#2011-05-11| 873.00
#2011-05-12| 881.12
#2011-05-13| 877.97
#2011-05-16| 876.74
#2011-05-17| 876.46
#2011-05-18| 883.84
#2011-05-19| 882.24
#2011-05-20| 875.75
#2011-05-23| 866.72
#2011-05-24| 863.65
#2011-05-25| 866.09
#2011-05-26| 867.81
#2011-05-27| 869.19
#2011-05-30| .
#2011-05-31| 879.48
#2011-06-01| 866.51
#2011-06-02| 865.35
#2011-06-03| 856.82
#2011-06-06| 849.00
#2011-06-07| 851.89
#2011-06-08| 850.94
#2011-06-09| 858.13
#2011-06-10| 843.27
#2011-06-13| 845.97
#2011-06-14| 853.86
#2011-06-15| 842.23
#2011-06-16| 843.43
#2011-06-17| 844.23
#2011-06-20| 852.41
#2011-06-21| 858.93
#2011-06-22| 854.14
#2011-06-23| 853.72
#2011-06-24| 843.63
#2011-06-27| 848.72
#2011-06-28| 861.30
#2011-06-29| 862.51
#2011-06-30| 865.25
#2011-07-01| 876.30
#2011-07-04| .
#2011-07-05| 875.16
#2011-07-06| 878.31
#2011-07-07| 878.64
#2011-07-08| 875.85
#2011-07-11| 862.49
#2011-07-12| 863.44
#2011-07-13| 867.34
#2011-07-14| 865.63
#2011-07-15| 862.53
#2011-07-18| 855.11
#2011-07-19| 863.63
#2011-07-20| 860.24
#2011-07-21| 873.96
#2011-07-22| 872.75
#2011-07-25| 861.43
#2011-07-26| 854.36
#2011-07-27| 837.42
#2011-07-28| 836.23
#2011-07-29| 832.94
#2011-08-01| 817.78
#2011-08-02| 798.00
#2011-08-03| 799.08
#2011-08-04| 762.12
#2011-08-05| 765.19
#2011-08-08| 722.14
#2011-08-09| 752.05
#2011-08-10| 720.65
#2011-08-11| 752.85
#2011-08-12| 760.02
#2011-08-15| 775.81
#2011-08-16| 773.35
#2011-08-17| 773.67
#2011-08-18| 745.59
#2011-08-19| 743.28
#2011-08-22| 743.58
#2011-08-23| 768.57
#2011-08-24| 777.18
#2011-08-25| 762.65
#2011-08-26| 773.05
#2011-08-29| 794.49
#2011-08-30| 797.98
#2011-08-31| 802.39
#2011-09-01| 794.92
#2011-09-02| 776.93
#2011-09-05| .
#2011-09-06| 778.97
#2011-09-07| 799.52
#2011-09-08| 790.53
#2011-09-09| 767.09
#2011-09-12| 769.56
#2011-09-13| 777.66
#2011-09-14| 785.36
#2011-09-15| 793.87
#2011-09-16| 796.99
#2011-09-19| 789.38
#2011-09-20| 794.14
#2011-09-21| 774.53
#2011-09-22| 756.84
#2011-09-23| 760.56
#2011-09-26| 771.11
#2011-09-27| 782.97
#2011-09-28| 767.99
#2011-09-29| 773.21
#2011-09-30| 763.66
#2011-10-03| 737.40
#2011-10-04| 747.99
#2011-10-05| 760.46
#2011-10-06| 770.66
#2011-10-07| 767.24
#2011-10-10| 785.71
#2011-10-11| 783.24
#2011-10-12| 785.07
#2011-10-13| 786.31
#2011-10-14| 793.36
#2011-10-17| 778.54
#2011-10-18| 785.63
#2011-10-19| 782.05
#2011-10-20| 783.13
#2011-10-21| 797.32
#2011-10-24| 810.14
#2011-10-25| 793.67
#2011-10-26| 804.05
#2011-10-27| 821.65
#2011-10-28| 824.19
#2011-10-31| 808.79
#2011-11-01| 791.82
#2011-11-02| 796.85
#2011-11-03| 806.95
#2011-11-04| 801.04
#2011-11-07| 808.10
#2011-11-08| 816.11
#2011-11-09| 793.50
#2011-11-10| 802.51
#2011-11-11| 816.46
#2011-11-14| 810.98
#2011-11-15| 812.47
#2011-11-16| 798.32
#2011-11-17| 789.80
#2011-11-18| 788.19
#2011-11-21| 777.10
#2011-11-22| 779.20
#2011-11-23| 766.52
#2011-11-24| .
#2011-11-25| 763.12
#2011-11-28| 785.88
#2011-11-29| 789.18
#2011-11-30| 819.28
#2011-12-01| 819.00
#2011-12-02| 809.98
#2011-12-05| 812.66
#2011-12-06| 815.80
#2011-12-07| 819.57
#2011-12-08| 804.45
#2011-12-09| 816.58
#2011-12-12| 807.44
#2011-12-13| 805.19
#2011-12-14| 803.05
#2011-12-15| 812.14
#2011-12-16| 813.33
#2011-12-19| 810.20
#2011-12-20| 828.14
#2011-12-21| 834.39
#2011-12-22| 839.30
#2011-12-23| 845.00
#2011-12-26| .
#2011-12-27| 846.83
#2011-12-28| 836.74
#2011-12-29| 844.96
#2011-12-30| 843.10
#2012-01-02| .
#2012-01-03| 852.83
#2012-01-04| 848.08
#2012-01-05| 851.56
#2012-01-06| 852.92
#2012-01-09| 855.73
#2012-01-10| 864.06
#2012-01-11| 865.39
#2012-01-12| 867.40
#2012-01-13| 864.69
#2012-01-16| .
#2012-01-17| 870.34
#2012-01-18| 875.24
#2012-01-19| 874.94
#2012-01-20| 874.24
#2012-01-23| 870.21
#2012-01-24| 871.57
#2012-01-25| 879.39
#2012-01-26| 875.17
#2012-01-27| 876.97
#2012-01-30| 875.29
#2012-01-31| 875.48
#2012-02-01| 886.33
#2012-02-02| 884.46
#2012-02-03| 889.77
#2012-02-06| 887.48
#2012-02-07| 888.36
#2012-02-08| 886.20
#2012-02-09| 882.76
#2012-02-10| 880.22
#2012-02-13| 888.30
#2012-02-14| 889.61
#2012-02-15| 888.10
#2012-02-16| 894.89
#2012-02-17| 890.41
#2012-02-20| .
#2012-02-21| 883.58
#2012-02-22| 883.32
#2012-02-23| 886.51
#2012-02-24| 890.60
#2012-02-27| 891.70
#2012-02-28| 895.34
#2012-02-29| 890.38
#2012-03-01| 894.57
#2012-03-02| 892.19
#2012-03-05| 890.37
#2012-03-06| 876.66
#2012-03-07| 880.27
#2012-03-08| 891.45
#2012-03-09| 895.22
#2012-03-12| 894.14
#2012-03-13| 906.78
#2012-03-14| 906.04
#2012-03-15| 908.72
#2012-03-16| 908.52
#2012-03-19| 909.83
#2012-03-20| 904.54
#2012-03-21| 904.07
#2012-03-22| 901.63
#2012-03-23| 904.03
#2012-03-26| 920.13
#2012-03-27| 921.36
#2012-03-28| 919.20
#2012-03-29| 920.71
#2012-03-30| 927.01
#2012-04-02| 930.18
#2012-04-03| 931.27
#2012-04-04| 923.33
#2012-04-05| 924.08
#2012-04-06| .
#2012-04-09| 910.03
#2012-04-10| 896.87
#2012-04-11| 900.91
#2012-04-12| 906.21
#2012-04-13| 896.79
#2012-04-16| 896.04
#2012-04-17| 909.12
#2012-04-18| 907.47
#2012-04-19| 910.87
#2012-04-20| 915.85
#2012-04-23| 908.95
#2012-04-24| 912.50
#2012-04-25| 923.38
#2012-04-26| 923.65
#2012-04-27| 925.98
#2012-04-30| 923.35
#2012-05-01| 925.61
#2012-05-02| 925.70
#2012-05-03| 919.07
#2012-05-04| 906.90
#2012-05-07| 911.82
#2012-05-08| 913.47
#2012-05-09| 905.70
#2012-05-10| 912.86
#2012-05-11| 912.22
#2012-05-14| 907.99
#2012-05-15| 903.36
#2012-05-16| 904.80
#2012-05-17| 893.99
#2012-05-18| 885.76
#2012-05-21| 896.79
#2012-05-22| 895.14
#2012-05-23| 890.31
#2012-05-24| 898.71
#2012-05-25| 898.26
#2012-05-28| .
#2012-05-29| 901.32
#2012-05-30| 894.20
#2012-05-31| 890.88
#2012-06-01| 873.80
#2012-06-04| 876.25
#2012-06-05| 882.40
#2012-06-06| 895.14
#2012-06-07| 893.87
#2012-06-08| 901.49
#2012-06-11| 892.31
#2012-06-12| 900.25
#2012-06-13| 898.41
#2012-06-14| 910.56
#2012-06-15| 916.66
#2012-06-18| 921.91
#2012-06-19| 931.19
#2012-06-20| 930.35
#2012-06-21| 917.56
#2012-06-22| 928.71
#2012-06-25| 917.18
#2012-06-26| 920.44
#2012-06-27| 931.14
#2012-06-28| 926.73
#2012-06-29| 944.46
#2012-07-02| 949.96
#2012-07-03| 950.44
#2012-07-04| .
#2012-07-05| 945.64
#2012-07-06| 939.17
#2012-07-09| 945.90
#2012-07-10| 938.95
#2012-07-11| 937.26
#2012-07-12| 939.89
#2012-07-13| 950.41
#2012-07-16| 952.36
#2012-07-17| 964.01
#2012-07-18| 966.23
#2012-07-19| 964.86
#2012-07-20| 951.85
#2012-07-23| 941.14
#2012-07-24| 930.57
#2012-07-25| 934.44
#2012-07-26| 943.42
#2012-07-27| 966.13
#2012-07-30| 959.97
#2012-07-31| 952.28
#2012-08-01| 950.30
#2012-08-02| 942.19
#2012-08-03| 954.19
#2012-08-06| 954.53
#2012-08-07| 954.43
#2012-08-08| 956.78
#2012-08-09| 956.39
#2012-08-10| 960.20
#2012-08-13| 956.94
#2012-08-14| 960.24
#2012-08-15| 964.09
#2012-08-16| 962.31
#2012-08-17| 959.21
#2012-08-20| 961.08
#2012-08-21| 958.27
#2012-08-22| 959.31
#2012-08-23| 957.77
#2012-08-24| 966.18
#2012-08-27| 966.65
#2012-08-28| 966.08
#2012-08-29| 969.10
#2012-08-30| 965.28
#2012-08-31| 967.89
#2012-09-03| .
#2012-09-04| 974.70
#2012-09-05| 974.79
#2012-09-06| 991.25
#2012-09-07| 990.97
#2012-09-10| 986.68
#2012-09-11| 986.52
#2012-09-12| 987.36
#2012-09-13| 997.56
#2012-09-14| 994.65
#2012-09-17| 999.43
#2012-09-18|1002.69
#2012-09-19|1003.50
#2012-09-20|1007.37
#2012-09-21|1011.99
#2012-09-24|1012.03
#2012-09-25|1010.78
#2012-09-26|1004.66
#2012-09-27|1011.81
#2012-09-28|1007.96
#2012-10-01|1014.06
#2012-10-02|1019.21
#2012-10-03|1026.41
#2012-10-04|1031.90
#2012-10-05|1033.03
#2012-10-08|1030.78
#2012-10-09|1016.62
#2012-10-10|1009.87
#2012-10-11|1011.59
#2012-10-12|1009.22
#2012-10-15|1021.80
#2012-10-16|1031.81
#2012-10-17|1033.23
#2012-10-18|1030.71
#2012-10-19|1012.28
#2012-10-22|1011.92
#2012-10-23| 997.90
#2012-10-24| 999.13
#2012-10-25|1006.40
#2012-10-26|1000.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.60
#2012-11-01|1001.06
#2012-11-02| 993.03
#2012-11-05| 996.53
#2012-11-06| 997.49
#2012-11-07| 979.44
#2012-11-08| 967.88
#2012-11-09| 971.99
#2012-11-12| 976.81
#2012-11-13| 973.04
#2012-11-14| 960.15
#2012-11-15| 957.34
#2012-11-16| 965.95
#2012-11-19| 976.80
#2012-11-20| 983.02
#2012-11-21| 984.21
#2012-11-22| .
#2012-11-23| 995.17
#2012-11-26| 990.67
#2012-11-27| 984.83
#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|1002.32
#2012-12-06|1002.24
#2012-12-07|1004.65
#2012-12-10|1009.58
#2012-12-11|1020.24
#2012-12-12|1018.04
#2012-12-13|1008.84
#2012-12-14|1004.72
#2012-12-17|1012.47
#2012-12-18|1021.23
#2012-12-19|1011.28
#2012-12-20|1012.86
#2012-12-21|1005.15
#2012-12-24|1001.94
#2012-12-25|1001.94
#2012-12-26| 996.89
#2012-12-27| 995.96
#2012-12-28| 985.69
#2012-12-31| 998.22
#2013-01-01| 998.22
#2013-01-02|1018.37
#2013-01-03|1020.03
#2013-01-04|1024.98
#2013-01-07|1029.26
#2013-01-08|1030.49
#2013-01-09|1042.57
#2013-01-10|1049.46
#2013-01-11|1047.12
#2013-01-14|1049.34
#2013-01-15|1048.63
#2013-01-16|1045.28
#2013-01-17|1052.73
#2013-01-18|1055.15
#2013-01-21|1055.21
#2013-01-22|1060.19
#2013-01-23|1056.17
#2013-01-24|1063.54
#2013-01-25|1072.68
#2013-01-28|1069.00
#2013-01-29|1078.83
#2013-01-30|1075.07
#2013-01-31|1072.84
#2013-02-01|1082.22
#2013-02-04|1069.26
#2013-02-05|1081.95
#2013-02-06|1081.68
#2013-02-07|1077.21
#2013-02-08|1084.84
#2013-02-11|1082.98
#2013-02-12|1081.28
#2013-02-13|1082.23
#2013-02-14|1082.67
#2013-02-15|1084.28
#2013-02-18|1084.23
#2013-02-19|1091.14
#2013-02-20|1082.21
#2013-02-21|1076.75
#2013-02-22|1082.86
#2013-02-25|1070.01
#2013-02-26|1072.73
#2013-02-27|1086.23
#2013-02-28|1085.86
#2013-03-01|1092.78
#2013-03-04|1099.90
#2013-03-05|1111.12
#2013-03-06|1112.98
#2013-03-07|1112.87
#2013-03-08|1117.52
#2013-03-11|1122.12
#2013-03-12|1126.63
#2013-03-13|1126.43
#2013-03-14|1128.62
#2013-03-15|1123.80
#2013-03-18|1117.46
#2013-03-19|1118.48
#2013-03-20|1128.62
#2013-03-21|1122.25
#2013-03-22|1129.87
#2013-03-25|1126.63
#2013-03-26|1139.49
#2013-03-27|1145.38
#2013-03-28|1156.31
#2013-03-29|1156.31
#2013-04-01|1157.62
#2013-04-02|1172.72
#2013-04-03|1162.89
#2013-04-04|1167.62
#2013-04-05|1160.59
#2013-04-08|1162.55
#2013-04-09|1166.43
#2013-04-10|1185.80
#2013-04-11|1197.24
#2013-04-12|1198.52
#2013-04-15|1174.50
#2013-04-16|1192.58
#2013-04-17|1187.65
#2013-04-18|1173.30
#2013-04-19|1196.12
#2013-04-22|1201.35
#2013-04-23|1209.68
#2013-04-24|1189.45
#2013-04-25|1194.93
#2013-04-26|1194.69
#2013-04-29|1200.38
#2013-04-30|1191.32
#2013-05-01|1177.15
#2013-05-02|1189.69
#2013-05-03|1196.62
#2013-05-06|1190.59
#2013-05-07|1193.45
#2013-05-08|1196.54
#2013-05-09|1197.58
#2013-05-10|1212.46
#2013-05-13|1222.40
#2013-05-14|1235.34
#2013-05-15|1238.87
#2013-05-16|1225.86
#2013-05-17|1232.66
#2013-05-20|1224.46
#2013-05-21|1235.75
#2013-05-22|1233.80
#2013-05-23|1235.23
#2013-05-24|1234.36
#2013-05-27|1235.84
#2013-05-28|1248.32
#2013-05-29|1230.05
#2013-05-30|1240.09
#2013-05-31|1214.86
#2013-06-03|1220.30
#2013-06-04|1210.53
#2013-06-05|1193.26
#2013-06-06|1210.25
#2013-06-07|1223.43
#2013-06-10|1225.81
#2013-06-11|1220.29
#2013-06-12|1208.25
#2013-06-13|1226.26
#2013-06-14|1223.02
#2013-06-17|1225.35
#2013-06-18|1235.55
#2013-06-19|1216.35
#2013-06-20|1185.17
#2013-06-21|1195.54
#2013-06-24|1187.01
#2013-06-25|1192.15
#2013-06-26|1208.80
#2013-06-27|1214.20
#2013-06-28|1204.81
#2013-07-01|1214.48
#2013-07-02|1212.81
#2013-07-03|1210.43
#2013-07-04|1210.57
#2013-07-05|1226.70
#2013-07-08|1233.30
#2013-07-09|1236.65
#2013-07-10|1245.30
#2013-07-11|1261.62
#2013-07-12|1271.28
#2013-07-15|1271.72
#2013-07-16|1264.43
#2013-07-17|1267.04
#2013-07-18|1270.51
#2013-07-19|1286.42
#2013-07-22|1292.15
#2013-07-23|1287.54
#2013-07-24|1285.47
#2013-07-25|1292.72
#2013-07-26|1298.70
#2013-07-29|1294.46
#2013-07-30|1295.31
#2013-07-31|1297.98
#2013-08-01|1307.58
#2013-08-02|1307.84
#2013-08-05|1306.10
#2013-08-06|1298.81
#2013-08-07|1298.52
#2013-08-08|1299.99
#2013-08-09|1296.72
#2013-08-12|1292.12
#2013-08-13|1295.43
#2013-08-14|1286.76
#2013-08-15|1264.52
#2013-08-16|1257.60
#2013-08-19|1259.39
#2013-08-20|1263.85
#2013-08-21|1259.07
#2013-08-22|1266.93
#2013-08-23|1269.65
#2013-08-26|1273.84
#2013-08-27|1249.73
#2013-08-28|1255.84
#2013-08-29|1261.40
#2013-08-30|1255.44
#2013-09-02|1255.45
#2013-09-03|1263.46
#2013-09-04|1278.19
#2013-09-05|1281.10
#2013-09-06|1281.21
#2013-09-09|1291.43
#2013-09-10|1298.29
#2013-09-11|1304.71
#2013-09-12|1301.87
#2013-09-13|1304.75
#2013-09-16|1314.73
#2013-09-17|1317.57
#2013-09-18|1325.66
#2013-09-19|1321.73
#2013-09-20|1317.64
#2013-09-23|1309.50
#2013-09-24|1304.34
#2013-09-25|1294.63
#2013-09-26|1301.04
#2013-09-27|1300.69
#2013-09-30|1298.04
#2013-10-01|1316.25
#2013-10-02|1314.21
#2013-10-03|1302.54
#2013-10-04|1315.50
#2013-10-07|1300.65
#2013-10-08|1276.96
#2013-10-09|1272.54
#2013-10-10|1302.46
#2013-10-11|1308.03
#2013-10-14|1316.55
#2013-10-15|1308.76
#2013-10-16|1335.45
#2013-10-17|1346.81
#2013-10-18|1342.68
#2013-10-21|1334.60
#2013-10-22|1347.42
#2013-10-23|1347.00
#2013-10-24|1346.11
#2013-10-25|1345.98
#2013-10-28|1349.15
#2013-10-29|1356.95
#2013-10-30|1346.30
#2013-10-31|1339.57
#2013-11-01|1347.29
#2013-11-04|1349.65
#2013-11-05|1346.34
#2013-11-06|1339.10
#2013-11-07|1326.13
#2013-11-08|1349.43
#2013-11-11|1353.39
#2013-11-12|1352.76
#2013-11-13|1361.49
#2013-11-14|1371.08
#2013-11-15|1378.53
#2013-11-18|1371.18
#2013-11-19|1372.66
#2013-11-20|1376.88
#2013-11-21|1385.77
#2013-11-22|1402.83
#2013-11-25|1408.33
#2013-11-26|1405.50
#2013-11-27|1407.02
#2013-11-28|1407.22
#2013-11-29|1405.92
#2013-12-02|1408.03
#2013-12-03|1396.71
#2013-12-04|1391.31
#2013-12-05|1387.52
#2013-12-06|1404.66
#2013-12-09|1406.12
#2013-12-10|1399.78
#2013-12-11|1374.85
#2013-12-12|1366.69
#2013-12-13|1368.12
#2013-12-16|1372.93
#2013-12-17|1364.68
#2013-12-18|1396.04
#2013-12-19|1392.40
#2013-12-20|1402.29
#2013-12-23|1410.37
#2013-12-24|1409.97
#2013-12-25|1409.97
#2013-12-26|1418.41
#2013-12-27|1416.47
#2013-12-30|1420.10
#2013-12-31|1419.91
#2014-01-01|1419.91
#2014-01-02|1412.70
#2014-01-03|1415.81
#2014-01-06|1408.78
#2014-01-07|1427.66
#2014-01-08|1440.79
#2014-01-09|1453.54
#2014-01-10|1462.38
#2014-01-13|1452.10
#2014-01-14|1473.11
#2014-01-15|1472.69
#2014-01-16|1478.71
#2014-01-17|1478.62
#2014-01-20|1478.87
#2014-01-21|1486.92
#2014-01-22|1487.87
#2014-01-23|1477.56
#2014-01-24|1441.79
#2014-01-27|1426.72
#2014-01-28|1445.35
#2014-01-29|1433.49
#2014-01-30|1458.67
#2014-01-31|1446.46
#2014-02-03|1414.46
#2014-02-04|1428.55
#2014-02-05|1420.86
#2014-02-06|1426.38
#2014-02-07|1453.60
#2014-02-10|1469.07
#2014-02-11|1487.21
#2014-02-12|1487.44
#2014-02-13|1500.13
#2014-02-14|1503.95
#2014-02-17|1503.96
#2014-02-18|1520.84
#2014-02-19|1509.48
#2014-02-20|1524.33
#2014-02-21|1524.22
#2014-02-24|1535.92
#2014-02-25|1532.60
#2014-02-26|1532.20
#2014-02-27|1540.57
#2014-02-28|1533.65
#2014-03-03|1523.99
#2014-03-04|1553.02
#2014-03-05|1549.68
#2014-03-06|1535.76
#2014-03-07|1533.52
#2014-03-10|1538.60
#2014-03-11|1533.58
#2014-03-12|1534.44
#2014-03-13|1511.64
#2014-03-14|1505.15
#2014-03-17|1517.66
#2014-03-18|1538.76
#2014-03-19|1533.46
#2014-03-20|1531.78
#2014-03-21|1506.68
#2014-03-24|1481.98
#2014-03-25|1491.47
#2014-03-26|1488.81
#2014-03-27|1487.85
#2014-03-28|1479.08
#2014-03-31|1502.31
#2014-04-01|1515.26
#2014-04-02|1520.45
#2014-04-03|1511.47
#2014-04-04|1483.73
#2014-04-07|1467.39
#2014-04-08|1458.64
#2014-04-09|1491.58
#2014-04-10|1440.81
#2014-04-11|1422.10
#2014-04-14|1426.65
#2014-04-15|1440.62
#2014-04-16|1450.34
#2014-04-17|1449.82
#2014-04-18|1449.75
#2014-04-21|1468.77
#2014-04-22|1489.16
#2014-04-23|1479.99
#2014-04-24|1478.11
#2014-04-25|1465.74
#2014-04-28|1472.45
#2014-04-29|1482.37
#2014-04-30|1484.35
#2014-05-01|1490.27
#2014-05-02|1478.70
#2014-05-05|1487.42
#2014-05-06|1472.73
#2014-05-07|1475.62
#2014-05-08|1464.40
#2014-05-09|1474.38
#2014-05-12|1491.49
#2014-05-13|1491.22
#2014-05-14|1490.98
#2014-05-15|1476.08
#2014-05-16|1480.21
#2014-05-19|1491.24
#2014-05-20|1480.93
#2014-05-21|1490.89
#2014-05-22|1500.63
#2014-05-23|1503.59
#2014-05-26|1503.42
#2014-05-27|1513.80
#2014-05-28|1508.52
#2014-05-29|1518.95
#2014-05-30|1521.80
#2014-06-02|1523.59
#2014-06-03|1526.42
#2014-06-04|1531.21
#2014-06-05|1536.79
#2014-06-06|1536.75
#2014-06-09|1533.69
#2014-06-10|1537.58
#2014-06-11|1535.93
#2014-06-12|1528.07
#2014-06-13|1527.52
#2014-06-16|1531.15
#2014-06-17|1531.08
#2014-06-18|1543.24
#2014-06-19|1548.56
#2014-06-20|1563.73
#2014-06-23|1557.79
#2014-06-24|1555.83
#2014-06-25|1572.15
#2014-06-26|1571.96
#2014-06-27|1570.64
#2014-06-30|1566.42
#2014-07-01|1587.44
#2014-07-02|1597.60
#2014-07-03|1603.91
#2014-07-04|1603.68
#2014-07-07|1586.89
#2014-07-08|1568.78
#2014-07-09|1575.05
#2014-07-10|1573.60
#2014-07-11|1576.85
#2014-07-14|1582.53
#2014-07-15|1564.56
#2014-07-16|1560.78
#2014-07-17|1541.85
#2014-07-18|1568.46
#2014-07-21|1563.70
#2014-07-22|1575.66
#2014-07-23|1591.60
#2014-07-24|1586.66
#2014-07-25|1580.26
#2014-07-28|1580.70
#2014-07-29|1583.64
#2014-07-30|1591.56
#2014-07-31|1556.41
#2014-08-01|1554.92
#2014-08-04|1564.09
#2014-08-05|1551.47
#2014-08-06|1550.32
#2014-08-07|1532.64
#2014-08-08|1549.95
#2014-08-11|1550.45
#2014-08-12|1548.33
#2014-08-13|1568.47
#2014-08-14|1586.14
#2014-08-15|1587.62
#2014-08-18|1600.49
#2014-08-19|1611.53
#2014-08-20|1610.60
#2014-08-21|1610.38
#2014-08-22|1613.25
#2014-08-25|1626.52
#2014-08-26|1636.13
#2014-08-27|1636.33
#2014-08-28|1632.64
#2014-08-29|1640.58
#2014-09-01|1640.54
#2014-09-02|1640.80
#2014-09-03|1644.63
#2014-09-04|1633.99
#2014-09-05|1641.40
#2014-09-08|1645.64
#2014-09-09|1639.06
#2014-09-10|1652.43
#2014-09-11|1649.96
#2014-09-12|1637.68
#2014-09-15|1629.58
#2014-09-16|1650.23
#2014-09-17|1653.17
#2014-09-18|1665.56
#2014-09-19|1665.25
#2014-09-22|1653.48
#2014-09-23|1643.94
#2014-09-24|1673.08
#2014-09-25|1647.13
#2014-09-26|1652.68
#2014-09-29|1650.89
#2014-09-30|1639.15
#2014-10-01|1621.26
#2014-10-02|1618.50
#2014-10-03|1648.91
#2014-10-06|1640.80
#2014-10-07|1614.47
#2014-10-08|1653.55
#2014-10-09|1619.63
#2014-10-10|1605.37
#2014-10-13|1570.62
#2014-10-14|1559.80
#2014-10-15|1553.02
#2014-10-16|1552.79
#2014-10-17|1576.00
#2014-10-20|1595.19
#2014-10-21|1636.96
#2014-10-22|1628.27
#2014-10-23|1656.88
#2014-10-24|1679.49
#2014-10-27|1681.59
#2014-10-28|1696.24
#2014-10-29|1695.48
#2014-10-30|1725.22
#2014-10-31|1733.89
#2014-11-03|1734.25
#2014-11-04|1733.79
#2014-11-05|1727.43
#2014-11-06|1738.79
#2014-11-07|1719.48
#2014-11-10|1737.44
#2014-11-11|1743.64
#2014-11-12|1742.89
#2014-11-13|1740.09
#2014-11-14|1723.55
#2014-11-17|1732.91
#2014-11-18|1760.98
#2014-11-19|1751.66
#2014-11-20|1747.58
#2014-11-21|1755.44
#2014-11-24|1765.92
#2014-11-25|1767.01
#2014-11-26|1780.44
#2014-11-27|1781.07
#2014-11-28|1788.54
#2014-12-01|1781.52
#2014-12-02|1801.88
#2014-12-03|1805.82
#2014-12-04|1802.46
#2014-12-05|1816.78
#2014-12-08|1823.98
#2014-12-09|1820.79
#2014-12-10|1790.15
#2014-12-11|1796.10
#2014-12-12|1769.53
#2014-12-15|1751.67
#2014-12-16|1731.43
#2014-12-17|1768.29
#2014-12-18|1816.53
#2014-12-19|1824.96
#2014-12-22|1805.94
#2014-12-23|1763.40
#2014-12-24|1776.30
#2014-12-25|1776.30
#2014-12-26|1791.62
#2014-12-29|1796.35
#2014-12-30|1788.64
#2014-12-31|1773.24
#2015-01-01|1773.24
#2015-01-02|1780.18
#2015-01-05|1770.12
#2015-01-06|1762.80
#2015-01-07|1803.83
#2015-01-08|1835.89
#2015-01-09|1822.62
#2015-01-12|1822.92
#2015-01-13|1817.68
#2015-01-14|1816.41
#2015-01-15|1793.75
#2015-01-16|1828.71
#2015-01-19|1828.74
#2015-01-20|1829.54
#2015-01-21|1828.27
#2015-01-22|1850.78
#2015-01-23|1843.73
#2015-01-26|1856.02
#2015-01-27|1844.13
#2015-01-28|1815.90
#2015-01-29|1833.46
#2015-01-30|1805.59
#2015-02-02|1813.82
#2015-02-03|1822.36
#2015-02-04|1800.49
#2015-02-05|1831.23
#2015-02-06|1814.82
#2015-02-09|1795.25
#2015-02-10|1824.16
#2015-02-11|1826.81
#2015-02-12|1834.66
#2015-02-13|1844.23
#2015-02-16|1844.15
#2015-02-17|1855.96
#2015-02-18|1860.44
#2015-02-19|1863.05
#2015-02-20|1883.17
#2015-02-23|1895.26
#2015-02-24|1891.90
#2015-02-25|1895.41
#2015-02-26|1902.33
#2015-02-27|1892.24
#2015-03-02|1909.47
#2015-03-03|1894.10
#2015-03-04|1903.01
#2015-03-05|1914.38
#2015-03-06|1880.19
#2015-03-09|1889.91
#2015-03-10|1871.46
#2015-03-11|1870.50
#2015-03-12|1892.74
#2015-03-13|1891.84
#2015-03-16|1932.51
#2015-03-17|1928.24
#2015-03-18|1949.78
#2015-03-19|1965.49
#2015-03-20|1974.88
#2015-03-23|1967.30
#2015-03-24|1951.90
#2015-03-25|1909.03
#2015-03-26|1904.26
#2015-03-27|1921.87
#2015-03-30|1943.60
#2015-03-31|1915.61
#2015-04-01|1894.29
#2015-04-02|1898.01
#2015-04-03|1898.32
#2015-04-06|1900.18
#2015-04-07|1905.09
#2015-04-08|1925.95
#2015-04-09|1938.78
#2015-04-10|1955.57
#2015-04-13|1948.56
#2015-04-14|1949.55
#2015-04-15|1954.31
#2015-04-16|1955.18
#2015-04-17|1937.09
#2015-04-20|1948.19
#2015-04-21|1962.93
#2015-04-22|1963.09
#2015-04-23|1973.77
#2015-04-24|1966.58
#2015-04-27|1924.36
#2015-04-28|1928.63
#2015-04-29|1915.22
#2015-04-30|1883.52
#2015-05-01|1911.61
#2015-05-04|1923.39
#2015-05-05|1898.20
#2015-05-06|1894.52
#2015-05-07|1904.82
#2015-05-08|1936.10
#2015-05-11|1937.61
#2015-05-12|1928.95
#2015-05-13|1926.46
#2015-05-14|1952.49
#2015-05-15|1957.27
#2015-05-18|1970.48
#2015-05-19|1980.11
#2015-05-20|1985.41
#2015-05-21|1986.30
#2015-05-22|1982.85
#2015-05-25|1982.92
#2015-05-26|1964.80
#2015-05-27|1988.44
#2015-05-28|1990.09
#2015-05-29|1987.12
#2015-06-01|1992.70
#2015-06-02|1982.21
#2015-06-03|1986.45
#2015-06-04|1970.69
#2015-06-05|1973.96
#2015-06-08|1965.22
#2015-06-09|1963.42
#2015-06-10|1984.42
#2015-06-11|1996.91
#2015-06-12|1974.57
#2015-06-15|1975.76
#2015-06-16|1985.08
#2015-06-17|1988.39
#2015-06-18|2021.29
#2015-06-19|2019.26
#2015-06-22|2037.27
#2015-06-23|2039.87
#2015-06-24|2017.74
#2015-06-25|2028.94
#2015-06-26|2023.83
#2015-06-29|1975.74
#2015-06-30|1989.49
#2015-07-01|2002.54
#2015-07-02|1997.11
#2015-07-03|1997.24
#2015-07-06|1996.65
#2015-07-07|2003.88
#2015-07-08|1968.82
#2015-07-09|1980.01
#2015-07-10|2009.03
#2015-07-13|2028.36
#2015-07-14|2051.11
#2015-07-15|2051.25
#2015-07-16|2064.44
#2015-07-17|2062.27
#2015-07-20|2066.61
#2015-07-21|2057.94
#2015-07-22|2060.81
#2015-07-23|2060.42
#2015-07-24|2008.17
#2015-07-27|2004.06
#2015-07-28|2039.26
#2015-07-29|2039.37
#2015-07-30|2038.03
#2015-07-31|2051.35
#2015-08-03|2049.63
#2015-08-04|2049.63
#2015-08-05|2066.22
#2015-08-06|2016.84
#2015-08-07|2010.38
#2015-08-10|2025.33
#2015-08-11|2009.37
#2015-08-12|2010.90
#2015-08-13|2005.89
#2015-08-14|2009.12
#2015-08-17|2034.39
#2015-08-18|2029.00
#2015-08-19|2017.15
#2015-08-20|1964.00
#2015-08-21|1908.30
#2015-08-24|1830.36
#2015-08-25|1811.29
#2015-08-26|1886.13
#2015-08-27|1925.07
#2015-08-28|1921.51
#2015-08-31|1884.39
#2015-09-01|1834.36
#2015-09-02|1875.11
#2015-09-03|1860.08
#2015-09-04|1839.91
#2015-09-07|1839.77
#2015-09-08|1893.21
#2015-09-09|1862.29
#2015-09-10|1880.24
#2015-09-11|1894.45
#2015-09-14|1888.17
#2015-09-15|1912.88
#2015-09-16|1917.74
#2015-09-17|1939.73
#2015-09-18|1914.25
#2015-09-21|1878.17
#2015-09-22|1860.37
#2015-09-23|1857.93
#2015-09-24|1835.40
#2015-09-25|1777.85
#2015-09-28|1697.11
#2015-09-29|1704.12
#2015-09-30|1749.13
#2015-10-01|1762.47
#2015-10-02|1802.60
#2015-10-05|1802.61
#2015-10-06|1756.64
#2015-10-07|1783.74
#2015-10-08|1786.80
#2015-10-09|1797.36
#2015-10-12|1799.30
#2015-10-13|1771.03
#2015-10-14|1770.20
#2015-10-15|1814.06
#2015-10-16|1830.33
#2015-10-19|1833.08
#2015-10-20|1799.65
#2015-10-21|1779.84
#2015-10-22|1766.47
#2015-10-23|1805.73
#2015-10-26|1811.91
#2015-10-27|1842.89
#2015-10-28|1865.96
#2015-10-29|1866.37
#2015-10-30|1854.52
#2015-11-02|1899.20
#2015-11-03|1894.82
#2015-11-04|1890.23
#2015-11-05|1878.12
#2015-11-06|1875.29
#2015-11-09|1863.40
#2015-11-10|1873.83
#2015-11-11|1853.23
#2015-11-12|1818.66
#2015-11-13|1819.33
#2015-11-16|1837.26
#2015-11-17|1844.86
#2015-11-18|1882.24
#2015-11-19|1853.82
#2015-11-20|1868.00
#2015-11-23|1867.74
#2015-11-24|1872.11
#2015-11-25|1884.08
#2015-11-26|1884.48
#2015-11-27|1888.89
#2015-11-30|1863.60
#2015-12-01|1894.40
#2015-12-02|1877.72
#2015-12-03|1832.41
#2015-12-04|1876.02
#2015-12-07|1859.32
#2015-12-08|1866.55
#2015-12-09|1845.60
#2015-12-10|1860.80
#2015-12-11|1827.73
#2015-12-14|1835.53
#2015-12-15|1867.38
#2015-12-16|1896.53
#2015-12-17|1873.70
#2015-12-18|1849.11
#2015-12-21|1864.65
#2015-12-22|1876.74
#2015-12-23|1897.51
#2015-12-24|1899.55
#2015-12-25|1899.55
#2015-12-28|1889.93
#2015-12-29|1911.59
#2015-12-30|1903.12
#2015-12-31|1885.74
#2016-01-01|1885.74
#2016-01-04|1846.46
#2016-01-05|1856.12
#2016-01-06|1837.30
#2016-01-07|1795.65
#2016-01-08|1768.45
#2016-01-11|1745.23
#2016-01-12|1765.97
#2016-01-13|1708.76
#2016-01-14|1754.54
#2016-01-15|1728.81
#2016-01-18|1728.77
#2016-01-19|1720.69
#2016-01-20|1729.83
#2016-01-21|1720.34
#2016-01-22|1750.87
#2016-01-25|1734.61
#2016-01-26|1748.26
#2016-01-27|1724.72
#2016-01-28|1680.84
#2016-01-29|1712.60
#2016-02-01|1717.36
#2016-02-02|1689.33
#2016-02-03|1697.78
#2016-02-04|1692.39
#2016-02-05|1655.48
#2016-02-08|1627.03
#2016-02-09|1637.29
#2016-02-10|1651.35
#2016-02-11|1623.94
#2016-02-12|1648.15
#2016-02-15|1648.25
#2016-02-16|1681.05
#2016-02-17|1707.79
#2016-02-18|1693.65
#2016-02-19|1694.40
#2016-02-22|1715.17
#2016-02-23|1699.86
#2016-02-24|1707.67
#2016-02-25|1727.84
#2016-02-26|1726.14
#2016-02-29|1696.18
#2016-03-01|1734.49
#2016-03-02|1740.10
#2016-03-03|1733.85
#2016-03-04|1731.26
#2016-03-07|1748.58
#2016-03-08|1721.09
#2016-03-09|1722.97
#2016-03-10|1721.02
#2016-03-11|1757.87
#2016-03-14|1751.26
#2016-03-15|1711.70
#2016-03-16|1705.66
#2016-03-17|1688.31
#2016-03-18|1711.96
#2016-03-21|1718.77
#2016-03-22|1738.54
#2016-03-23|1720.85
#2016-03-24|1719.95
#2016-03-25|1719.95
#2016-03-28|1715.24
#2016-03-29|1741.22
#2016-03-30|1739.42
#2016-03-31|1744.85
#2016-04-01|1770.52
#2016-04-04|1783.14
#2016-04-05|1771.58
#2016-04-06|1820.77
#2016-04-07|1801.96
#2016-04-08|1795.07
#2016-04-11|1783.26
#2016-04-12|1800.94
#2016-04-13|1821.42
#2016-04-14|1825.18
#2016-04-15|1823.85
#2016-04-18|1840.94
#2016-04-19|1839.29
#2016-04-20|1849.59
#2016-04-21|1863.72
#2016-04-22|1870.12
#2016-04-25|1862.32
#2016-04-26|1854.52
#2016-04-27|1851.30
#2016-04-28|1841.51
#2016-04-29|1811.12
#2016-05-02|1822.78
#2016-05-03|1809.12
#2016-05-04|1788.17
#2016-05-05|1796.00
#2016-05-06|1787.52
#2016-05-09|1807.21
#2016-05-10|1820.56
#2016-05-11|1796.42
#2016-05-12|1783.47
#2016-05-13|1780.83
#2016-05-16|1809.40
#2016-05-17|1787.93
#2016-05-18|1794.74
#2016-05-19|1776.84
#2016-05-20|1795.17
#2016-05-23|1791.17
#2016-05-24|1819.66
#2016-05-25|1831.80
#2016-05-26|1827.81
#2016-05-27|1838.78
#2016-05-30|1838.90
#2016-05-31|1843.43
#2016-06-01|1849.46
#2016-06-02|1875.75
#2016-06-03|1865.47
#2016-06-06|1878.76
#2016-06-07|1863.29
#2016-06-08|1871.43
#2016-06-09|1864.88
#2016-06-10|1844.93
#2016-06-13|1830.32
#2016-06-14|1831.02
#2016-06-15|1821.16
#2016-06-16|1827.25
#2016-06-17|1805.05
#2016-06-20|1819.28
#2016-06-21|1811.28
#2016-06-22|1820.11
#2016-06-23|1846.10
#2016-06-24|1789.96
#2016-06-27|1760.72
#2016-06-28|1797.26
#2016-06-29|1831.87
#2016-06-30|1849.76
#2016-07-01|1863.37
#2016-07-04|1863.51
#2016-07-05|1857.99
#2016-07-06|1882.80
#2016-07-07|1883.79
#2016-07-08|1906.46
#2016-07-11|1905.04
#2016-07-12|1913.86
#2016-07-13|1907.83
#2016-07-14|1911.47
#2016-07-15|1913.45
#2016-07-18|1913.63
#2016-07-19|1908.92
#2016-07-20|1928.89
#2016-07-21|1933.55
#2016-07-22|1936.19
#2016-07-25|1933.84
#2016-07-26|1931.09
#2016-07-27|1939.97
#2016-07-28|1942.36
#2016-07-29|1951.42
#2016-08-01|1963.44
#2016-08-02|1955.80
#2016-08-03|1957.39
#2016-08-04|1952.30
#2016-08-05|1957.35
#2016-08-08|1940.81
#2016-08-09|1946.59
#2016-08-10|1932.31
#2016-08-11|1944.53
#2016-08-12|1941.97
#2016-08-15|1946.04
#2016-08-16|1925.78
#2016-08-17|1927.02
#2016-08-18|1929.69
#2016-08-19|1927.83
#2016-08-22|1936.82
#2016-08-23|1938.72
#2016-08-24|1904.38
#2016-08-25|1891.79
#2016-08-26|1900.27
#2016-08-29|1905.39
#2016-08-30|1898.61
#2016-08-31|1891.82
#2016-09-01|1888.41
#2016-09-02|1891.17
#2016-09-05|1891.22
#2016-09-06|1901.78
#2016-09-07|1903.67
#2016-09-08|1907.54
#2016-09-09|1865.82
#2016-09-12|1896.95
#2016-09-13|1868.71
#2016-09-14|1871.70
#2016-09-15|1894.38
#2016-09-16|1899.13
#2016-09-19|1893.37
#2016-09-20|1901.92
#2016-09-21|1920.86
#2016-09-22|1936.09
#2016-09-23|1928.27
#2016-09-26|1904.29
#2016-09-27|1919.48
#2016-09-28|1916.64
#2016-09-29|1878.09
#2016-09-30|1898.01
#2016-10-03|1895.93
#2016-10-04|1892.46
#2016-10-05|1901.33
#2016-10-06|1889.51
#2016-10-07|1890.49
#2016-10-10|1901.53
#2016-10-11|1853.24
#2016-10-12|1840.80
#2016-10-13|1842.19
#2016-10-14|1826.29
#2016-10-17|1822.30
#2016-10-18|1841.45
#2016-10-19|1833.42
#2016-10-20|1842.35
#2016-10-21|1827.19
#2016-10-24|1824.10
#2016-10-25|1817.99
#2016-10-26|1801.83
#2016-10-27|1806.02
#2016-10-28|1776.30
#2016-10-31|1765.87
#2016-11-01|1760.51
#2016-11-02|1746.77
#2016-11-03|1725.44
#2016-11-04|1741.47
#2016-11-07|1785.76
#2016-11-08|1791.33
#2016-11-09|1854.47
#2016-11-10|1877.32
#2016-11-11|1854.91
#2016-11-14|1851.94
#2016-11-15|1857.53
#2016-11-16|1845.86
#2016-11-17|1857.40
#2016-11-18|1838.98
#2016-11-21|1845.22
#2016-11-22|1816.74
#2016-11-23|1825.78
#2016-11-24|1825.91
#2016-11-25|1834.37
#2016-11-28|1814.65
#2016-11-29|1825.97
#2016-11-30|1805.52
#2016-12-01|1788.21
#2016-12-02|1795.50
#2016-12-05|1795.45
#2016-12-06|1803.43
#2016-12-07|1786.13
#2016-12-08|1789.74
#2016-12-09|1810.10
#2016-12-12|1818.95
#2016-12-13|1830.40
#2016-12-14|1823.53
#2016-12-15|1835.26
#2016-12-16|1837.29
#2016-12-19|1827.90
#2016-12-20|1828.39
#2016-12-21|1816.11
#2016-12-22|1816.66
#2016-12-23|1834.31
#2016-12-26|1834.31
#2016-12-27|1834.50
#2016-12-28|1820.39
#2016-12-29|1822.30
#2016-12-30|1815.63
#2017-01-02|1815.63
#2017-01-03|1838.50
#2017-01-04|1856.07
#2017-01-05|1863.44
#2017-01-06|1869.73
#2017-01-09|1881.58
#2017-01-10|1888.92
#2017-01-11|1866.60
#2017-01-12|1868.21
#2017-01-13|1871.99
#2017-01-16|1871.99
#2017-01-17|1858.94
#2017-01-18|1858.45
#2017-01-19|1845.67
#2017-01-20|1839.99
#2017-01-23|1830.26
#2017-01-24|1820.06
#2017-01-25|1834.82
#2017-01-26|1823.81
#2017-01-27|1839.23
#2017-01-30|1828.72
#2017-01-31|1856.80
#2017-02-01|1870.71
#2017-02-02|1872.87
#2017-02-03|1885.90
#2017-02-06|1884.52
#2017-02-07|1884.27
#2017-02-08|1882.92
#2017-02-09|1893.24
#2017-02-10|1896.49
#2017-02-13|1908.50
#2017-02-14|1924.24
#2017-02-15|1946.30
#2017-02-16|1942.32
#2017-02-17|1945.70
#2017-02-20|1945.70
#2017-02-21|1953.47
#2017-02-22|1948.34
#2017-02-23|1961.66
#2017-02-24|1971.83
#2017-02-27|1984.80
#2017-02-28|1977.56
#2017-03-01|1999.47
#2017-03-02|1994.32
#2017-03-03|2001.70
#2017-03-06|1991.27
#2017-03-07|1976.10
#2017-03-08|1983.62
#2017-03-09|1994.92
#2017-03-10|2002.61
#2017-03-13|2000.41
#2017-03-14|1992.15
#2017-03-15|2017.72
#2017-03-16|2000.23
#2017-03-17|1990.83
#2017-03-20|1987.88
#2017-03-21|1966.14
#2017-03-22|1968.70
#2017-03-23|1961.92
#2017-03-24|1963.88
#2017-03-27|1972.50
#2017-03-28|1973.07
#2017-03-29|1973.09
#2017-03-30|1972.76
#2017-03-31|1968.39
#2017-04-03|1968.26
#2017-04-04|1966.05
#2017-04-05|1956.84
#2017-04-06|1959.70
#2017-04-07|1964.00
#2017-04-10|1960.86
#2017-04-11|1958.14
#2017-04-12|1959.38
#2017-04-13|1955.58
#2017-04-14|1955.58
#2017-04-17|1961.48
#2017-04-18|1944.45
#2017-04-19|1950.69
#2017-04-20|1963.56
#2017-04-21|1953.59
#2017-04-24|1972.94
#2017-04-25|1983.77
#2017-04-26|1994.60
#2017-04-27|2000.46
#2017-04-28|2004.51
#2017-05-01|2009.47
#2017-05-02|2013.81
#2017-05-03|2004.15
#2017-05-04|2014.11
#2017-05-05|2012.52
#2017-05-08|1997.77
#2017-05-09|2001.47
#2017-05-10|1997.32
#2017-05-11|1997.95
#2017-05-12|1995.70
#2017-05-15|2007.96
#2017-05-16|2001.28
#2017-05-17|1973.82
#2017-05-18|1983.65
#2017-05-19|1985.87
#2017-05-22|1991.15
#2017-05-23|1996.79
#2017-05-24|2001.49
#2017-05-25|2010.65
#2017-05-26|2005.34
#2017-05-29|2005.35
#2017-05-30|1998.98
#2017-05-31|2007.10
#2017-06-01|2033.19
#2017-06-02|2046.64
#2017-06-05|2039.00
#2017-06-06|2034.77
#2017-06-07|2040.92
#2017-06-08|2039.85
#2017-06-09|2050.83
#2017-06-12|2047.59
#2017-06-13|2052.59
#2017-06-14|2062.24
#2017-06-15|2058.65
#2017-06-16|2063.46
#2017-06-19|2087.85
#2017-06-20|2095.34
#2017-06-21|2123.57
#2017-06-22|2146.57
#2017-06-23|2146.47
#2017-06-26|2143.11
#2017-06-27|2119.40
#2017-06-28|2134.27
#2017-06-29|2115.55
#2017-06-30|2112.49
#2017-07-03|2117.05
#2017-07-04|2116.96
#2017-07-05|2129.90
#2017-07-06|2101.23
#2017-07-07|2114.10
#2017-07-10|2105.89
#2017-07-11|2105.43
#2017-07-12|2120.16
#2017-07-13|2121.83
#2017-07-14|2134.15
#2017-07-17|2126.64
#2017-07-18|2127.86
#2017-07-19|2144.14
#2017-07-20|2159.39
#2017-07-21|2158.03
#2017-07-24|2157.76
#2017-07-25|2143.09
#2017-07-26|2135.97
#2017-07-27|2119.35
#2017-07-28|2129.80
#2017-07-31|2124.91
#2017-08-01|2118.30
#2017-08-02|2114.72
#2017-08-03|2119.88
#2017-08-04|2117.88
#2017-08-07|2121.02
#2017-08-08|2110.85
#2017-08-09|2112.31
#2017-08-10|2083.13
#2017-08-11|2091.16
#2017-08-14|2106.28
#2017-08-15|2106.68
#2017-08-16|2111.63
#2017-08-17|2084.50
#2017-08-18|2076.10
#2017-08-21|2085.35
#2017-08-22|2109.99
#2017-08-23|2095.61
#2017-08-24|2103.52
#2017-08-25|2100.79
#2017-08-28|2116.40
#2017-08-29|2120.53
#2017-08-30|2132.80
#2017-08-31|2170.72
#2017-09-01|2169.85
#2017-09-04|2169.84
#2017-09-05|2160.29
#2017-09-06|2168.39
#2017-09-07|2189.09
#2017-09-08|2196.72
#2017-09-11|2213.73
#2017-09-12|2218.30
#2017-09-13|2210.61
#2017-09-14|2213.24
#2017-09-15|2208.09
#2017-09-18|2209.62
#2017-09-19|2191.50
#2017-09-20|2196.39
#2017-09-21|2184.15
#2017-09-22|2184.99
#2017-09-25|2179.21
#2017-09-26|2173.54
#2017-09-27|2176.30
#2017-09-28|2180.37
#2017-09-29|2193.24
#2017-10-02|2216.45
#2017-10-03|2216.39
#2017-10-04|2226.87
#2017-10-05|2228.35
#2017-10-06|2227.01
#2017-10-09|2210.82
#2017-10-10|2214.90
#2017-10-11|2220.13
#2017-10-12|2215.51
#2017-10-13|2208.01
#2017-10-16|2200.98
#2017-10-17|2228.18
#2017-10-18|2230.34
#2017-10-19|2240.51
#2017-10-20|2242.80
#2017-10-23|2236.32
#2017-10-24|2219.99
#2017-10-25|2215.87
#2017-10-26|2193.99
#2017-10-27|2198.53
#2017-10-30|2174.51
#2017-10-31|2172.66
#2017-11-01|2173.63
#2017-11-02|2168.39
#2017-11-03|2188.84
#2017-11-06|2181.89
#2017-11-07|2183.89
#2017-11-08|2188.27
#2017-11-09|2187.12
#2017-11-10|2174.80
#2017-11-13|2174.87
#2017-11-14|2164.57
#2017-11-15|2159.03
#2017-11-16|2182.95
#2017-11-17|2175.71
#2017-11-20|2167.30
#2017-11-21|2186.92
#2017-11-22|2186.06
#2017-11-23|2186.05
#2017-11-24|2191.54
#2017-11-27|2190.74
#2017-11-28|2206.02
#2017-11-29|2217.12
#2017-11-30|2236.45
#2017-12-01|2233.10
#2017-12-04|2201.70
#2017-12-05|2195.96
#2017-12-06|2192.51
#2017-12-07|2198.57
#2017-12-08|2223.02
#2017-12-11|2230.70
#2017-12-12|2237.93
#2017-12-13|2247.27
#2017-12-14|2221.68
#2017-12-15|2245.73
#2017-12-18|2246.63
#2017-12-19|2243.91
#2017-12-20|2238.89
#2017-12-21|2236.47
#2017-12-22|2232.31
#2017-12-25|2232.31
#2017-12-26|2234.55
#2017-12-27|2239.90
#2017-12-28|2243.62
#2017-12-29|2225.93
#2018-01-01|2225.93
#2018-01-02|2254.91
#2018-01-03|2276.50
#2018-01-04|2277.54
#2018-01-05|2295.66
#2018-01-08|2282.76
#2018-01-09|2307.31
#2018-01-10|2305.71
#2018-01-11|2317.56
#2018-01-12|2332.70
#2018-01-15|2332.88
#2018-01-16|2335.95
#2018-01-17|2359.43
#2018-01-18|2360.05
#2018-01-19|2371.79
#2018-01-22|2395.70
#2018-01-23|2388.34
#2018-01-24|2390.57
#2018-01-25|2412.60
#2018-01-26|2459.88
#2018-01-29|2455.39
#2018-01-30|2405.07
#2018-01-31|2370.47
#2018-02-01|2375.28
#2018-02-02|2341.93
#2018-02-05|2238.35
#2018-02-06|2265.01
#2018-02-07|2264.82
#2018-02-08|2182.57
#2018-02-09|2211.75
#2018-02-12|2234.87
#2018-02-13|2237.36
#2018-02-14|2266.64
#2018-02-15|2291.88
#2018-02-16|2306.66
#2018-02-19|2306.65
#2018-02-20|2281.51
#2018-02-21|2272.94
#2018-02-22|2268.24
#2018-02-23|2302.35
#2018-02-26|2330.00
#2018-02-27|2308.07
#2018-02-28|2270.54
#2018-03-01|2236.52
#2018-03-02|2264.98
#2018-03-05|2284.27
#2018-03-06|2283.64
#2018-03-07|2296.04
#2018-03-08|2312.64
#2018-03-09|2345.77
#2018-03-12|2338.35
#2018-03-13|2339.52
#2018-03-14|2327.57
#2018-03-15|2322.69
#2018-03-16|2325.20
#2018-03-19|2286.73
#2018-03-20|2291.48
#2018-03-21|2285.53
#2018-03-22|2221.94
#2018-03-23|2176.37
#2018-03-26|2221.51
#2018-03-27|2190.80
#2018-03-28|2199.97
#2018-03-29|2212.74
#2018-03-30|2212.74
#2018-04-02|2161.35
#2018-04-03|2193.75
#2018-04-04|2226.94
#2018-04-05|2223.52
#2018-04-06|2169.87
#2018-04-09|2192.92
#2018-04-10|2232.98
#2018-04-11|2217.37
#2018-04-12|2234.63
#2018-04-13|2231.91
#2018-04-16|2245.97
#2018-04-17|2265.95
#2018-04-18|2265.29
#2018-04-19|2247.41
#2018-04-20|2235.58
#2018-04-23|2242.42
#2018-04-24|2223.33
#2018-04-25|2230.67
#2018-04-26|2257.21
#2018-04-27|2268.03
#2018-04-30|2232.42
#2018-05-01|2237.31
#2018-05-02|2208.90
#2018-05-03|2198.44
#2018-05-04|2217.22
#2018-05-07|2219.42
#2018-05-08|2202.96
#2018-05-09|2219.77
#2018-05-10|2244.84
#2018-05-11|2278.34
#2018-05-14|2292.17
#2018-05-15|2267.31
#2018-05-16|2281.57
#2018-05-17|2282.67
#2018-05-18|2290.08
#2018-05-21|2289.11
#2018-05-22|2283.73
#2018-05-23|2292.30
#2018-05-24|2287.05
#2018-05-25|2284.80
#2018-05-28|2284.73
#2018-05-29|2264.23
#2018-05-30|2296.14
#2018-05-31|2277.42
#2018-06-01|2303.93
#2018-06-04|2313.71
#2018-06-05|2313.17
#2018-06-06|2338.35
#2018-06-07|2333.19
#2018-06-08|2349.80
#2018-06-11|2350.90
#2018-06-12|2354.38
#2018-06-13|2350.93
#2018-06-14|2362.63
#2018-06-15|2368.38
#2018-06-18|2350.20
#2018-06-19|2356.85
#2018-06-20|2365.67
#2018-06-21|2350.38
#2018-06-22|2357.28
#2018-06-25|2331.61
#2018-06-26|2328.91
#2018-06-27|2300.70
#2018-06-28|2311.59
#2018-06-29|2316.80
#2018-07-02|2326.21
#2018-07-03|2333.18
#2018-07-04|2333.35
#2018-07-05|2358.01
#2018-07-06|2392.69
#2018-07-09|2406.68
#2018-07-10|2414.69
#2018-07-11|2398.87
#2018-07-12|2426.23
#2018-07-13|2428.27
#2018-07-16|2410.18
#2018-07-17|2426.29
#2018-07-18|2427.90
#2018-07-19|2416.90
#2018-07-20|2414.28
#2018-07-23|2420.18
#2018-07-24|2434.28
#2018-07-25|2462.08
#2018-07-26|2459.31
#2018-07-27|2435.79
#2018-07-30|2433.12
#2018-07-31|2462.96
#2018-08-01|2468.70
#2018-08-02|2481.12
#2018-08-03|2489.61
#2018-08-06|2494.33
#2018-08-07|2495.10
#2018-08-08|2495.33
#2018-08-09|2493.69
#2018-08-10|2484.87
#2018-08-13|2483.08
#2018-08-14|2492.87
#2018-08-15|2485.36
#2018-08-16|2508.68
#2018-08-17|2517.98
#2018-08-20|2524.04
#2018-08-21|2529.29
#2018-08-22|2537.05
#2018-08-23|2534.98
#2018-08-24|2545.22
#2018-08-27|2557.10
#2018-08-28|2559.91
#2018-08-29|2578.52
#2018-08-30|2577.52
#2018-08-31|2579.20
#2018-09-03|2579.18
#2018-09-04|2563.32
#2018-09-05|2564.24
#2018-09-06|2558.89
#2018-09-07|2560.38
#2018-09-10|2553.75
#2018-09-11|2555.34
#2018-09-12|2566.01
#2018-09-13|2593.25
#2018-09-14|2586.69
#2018-09-17|2568.30
#2018-09-18|2585.23
#2018-09-19|2579.72
#2018-09-20|2605.32
#2018-09-21|2607.69
#2018-09-24|2616.57
#2018-09-25|2612.30
#2018-09-26|2613.98
#2018-09-27|2624.73
#2018-09-28|2634.54
#2018-10-01|2641.65
#2018-10-02|2634.11
#2018-10-03|2630.81
#2018-10-04|2598.67
#2018-10-05|2595.13
#2018-10-08|2586.27
#2018-10-09|2590.30
#2018-10-10|2523.41
#2018-10-11|2463.45
#2018-10-12|2500.99
#2018-10-15|2483.57
#2018-10-16|2561.76
#2018-10-17|2571.66
#2018-10-18|2541.16
#2018-10-19|2512.37
#2018-10-22|2493.87
#2018-10-23|2481.65
#2018-10-24|2393.32
#2018-10-25|2425.14
#2018-10-26|2399.55
#2018-10-29|2397.11
#2018-10-30|2422.61
#2018-10-31|2428.61
#2018-11-01|2469.24
#2018-11-02|2456.80
#2018-11-05|2473.08
#2018-11-06|2480.74
#2018-11-07|2554.43
#2018-11-08|2552.23
#2018-11-09|2536.57
#2018-11-12|2493.37
#2018-11-13|2474.88
#2018-11-14|2448.89
#2018-11-15|2478.10
#2018-11-16|2505.48
#2018-11-19|2465.88
#2018-11-20|2442.63
#2018-11-21|2435.20
#2018-11-22|2435.16
#2018-11-23|2439.80
#2018-11-26|2462.75
#2018-11-27|2478.62
#2018-11-28|2545.19
#2018-11-29|2552.74
#2018-11-30|2581.96
#2018-12-03|2598.97
#2018-12-04|2532.17
#2018-12-05|2531.96
#2018-12-06|2527.49
#2018-12-07|2463.69
#2018-12-10|2473.86
#2018-12-11|2480.61
#2018-12-12|2502.53
#2018-12-13|2498.81
#2018-12-14|2416.63
#2018-12-17|2362.78
#2018-12-18|2343.31
#2018-12-19|2308.20
#2018-12-20|2275.71
#2018-12-21|2239.17
#2018-12-24|2186.15
#2018-12-25|2186.15
#2018-12-26|2288.85
#2018-12-27|2310.57
#2018-12-28|2314.10
#2018-12-31|2348.53
#2019-01-01|2348.53
#2019-01-02|2319.95
#2019-01-03|2267.59
#2019-01-04|2340.97
#2019-01-07|2359.21
#2019-01-08|2382.54
#2019-01-09|2393.94
#2019-01-10|2401.38
#2019-01-11|2408.12
#2019-01-14|2379.13
#2019-01-15|2425.33
#2019-01-16|2421.99
#2019-01-17|2444.84
#2019-01-18|2470.07
#2019-01-21|2470.09
#2019-01-22|2449.16
#2019-01-23|2448.69
#2019-01-24|2431.32
#2019-01-25|2439.01
#2019-01-28|2407.43
#2019-01-29|2417.56
#2019-01-30|2453.97
#2019-01-31|2484.25
#2019-02-01|2491.90
#2019-02-04|2485.20
#2019-02-05|2484.02
#2019-02-06|2490.80
#2019-02-07|2461.62
#2019-02-08|2466.24
#2019-02-11|2464.62
#2019-02-12|2496.97
#2019-02-13|2503.20
#2019-02-14|2510.52
#2019-02-15|2547.96
#2019-02-18|2547.99
#2019-02-19|2539.04
#2019-02-20|2539.72
#2019-02-21|2518.64
#2019-02-22|2544.88
#2019-02-25|2549.44
#2019-02-26|2540.39
#2019-02-27|2533.83
#2019-02-28|2525.78
#2019-03-01|2566.31
#2019-03-04|2533.79
#2019-03-05|2532.98
#2019-03-06|2489.69
#2019-03-07|2473.15
#2019-03-08|2466.81
#2019-03-11|2498.44
#2019-03-12|2514.76
#2019-03-13|2542.14
#2019-03-14|2535.93
#2019-03-15|2549.67
#2019-03-18|2547.30
#2019-03-19|2565.90
#2019-03-20|2548.85
#2019-03-21|2559.50
#2019-03-22|2506.72
#2019-03-25|2506.62
#2019-03-26|2522.69
#2019-03-27|2500.08
#2019-03-28|2511.19
#2019-03-29|2538.11
#2019-04-01|2540.70
#2019-04-02|2540.42
#2019-04-03|2538.91
#2019-04-04|2531.13
#2019-04-05|2551.59
#2019-04-08|2548.88
#2019-04-09|2534.58
#2019-04-10|2541.78
#2019-04-11|2508.46
#2019-04-12|2482.37
#2019-04-15|2488.30
#2019-04-16|2438.87
#2019-04-17|2361.48
#2019-04-18|2363.48
#2019-04-19|2363.48
#2019-04-22|2366.70
#2019-04-23|2411.43
#2019-04-24|2406.53
#2019-04-25|2431.95
#2019-04-26|2458.55
#2019-04-29|2452.25
#2019-04-30|2459.09
#2019-05-01|2445.94
#2019-05-02|2459.22
#2019-05-03|2481.19
#2019-05-06|2499.67
#2019-05-07|2447.03
#2019-05-08|2448.34
#2019-05-09|2443.99
#2019-05-10|2443.06
#2019-05-13|2396.31
#2019-05-14|2408.86
#2019-05-15|2419.28
#2019-05-16|2440.06
#2019-05-17|2431.92
#2019-05-20|2427.77
#2019-05-21|2451.16
#2019-05-22|2463.06
#2019-05-23|2450.10
#2019-05-24|2457.39
#2019-05-27|2457.56
#2019-05-28|2423.92
#2019-05-29|2399.12
#2019-05-30|2409.87
#2019-05-31|2389.08
#2019-06-03|2395.20
#2019-06-04|2440.09
#2019-06-05|2454.90
#2019-06-06|2458.12
#2019-06-07|2490.59
#2019-06-10|2496.00
#2019-06-11|2488.16
#2019-06-12|2503.19
#2019-06-13|2502.68
#2019-06-14|2492.81
#2019-06-17|2513.44
#2019-06-18|2536.25
#2019-06-19|2560.05
#2019-06-20|2569.78
#2019-06-21|2579.51
#2019-06-24|2565.56
#2019-06-25|2555.91
#2019-06-26|2523.62
#2019-06-27|2544.02
#2019-06-28|2558.97
#2019-07-01|2571.76
#2019-07-02|2579.48
#2019-07-03|2603.01
#2019-07-04|2602.97
#2019-07-05|2583.74
#2019-07-08|2561.86
#2019-07-09|2569.10
#2019-07-10|2578.38
#2019-07-11|2574.15
#2019-07-12|2546.72
#2019-07-15|2554.22
#2019-07-16|2540.87
#2019-07-17|2545.21
#2019-07-18|2560.16
#2019-07-19|2533.05
#2019-07-22|2530.95
#2019-07-23|2542.53
#2019-07-24|2547.65
#2019-07-25|2529.56
#2019-07-26|2545.80
#2019-07-29|2553.43
#2019-07-30|2547.65
#2019-07-31|2523.67
#2019-08-01|2522.91
#2019-08-02|2513.67
#2019-08-05|2452.24
#2019-08-06|2488.77
#2019-08-07|2485.19
#2019-08-08|2519.49
#2019-08-09|2521.81
#2019-08-12|2494.20
#2019-08-13|2527.87
#2019-08-14|2456.82
#2019-08-15|2461.52
#2019-08-16|2493.31
#2019-08-19|2516.95
#2019-08-20|2495.37
#2019-08-21|2515.42
#2019-08-22|2498.71
#2019-08-23|2441.46
#2019-08-26|2466.50
#2019-08-27|2450.37
#2019-08-28|2468.71
#2019-08-29|2489.11
#2019-08-30|2490.77
#2019-09-02|2490.75
#2019-09-03|2471.74
#2019-09-04|2470.47
#2019-09-05|2493.30
#2019-09-06|2498.46
#2019-09-09|2472.87
#2019-09-10|2485.15
#2019-09-11|2511.82
#2019-09-12|2507.97
#2019-09-13|2507.40
#2019-09-16|2505.17
#2019-09-17|2509.35
#2019-09-18|2507.06
#2019-09-19|2516.12
#2019-09-20|2531.40
#2019-09-23|2516.56
#2019-09-24|2488.90
#2019-09-25|2476.31
#2019-09-26|2454.80
#2019-09-27|2440.36
#2019-09-30|2459.86
#2019-10-01|2431.25
#2019-10-02|2399.31
#2019-10-03|2426.75
#2019-10-04|2462.91
#2019-10-07|2452.82
#2019-10-08|2407.08
#2019-10-09|2421.42
#2019-10-10|2433.14
#2019-10-11|2456.04
#2019-10-14|2454.52
#2019-10-15|2501.72
#2019-10-16|2498.16
#2019-10-17|2518.63
#2019-10-18|2506.54
#2019-10-21|2508.66
#2019-10-22|2509.46
#2019-10-23|2524.45
#2019-10-24|2510.79
#2019-10-25|2519.53
#2019-10-28|2548.78
#2019-10-29|2577.10
#2019-10-30|2593.99
#2019-10-31|2590.28
#2019-11-01|2601.88
#2019-11-04|2593.32
#2019-11-05|2572.94
#2019-11-06|2578.86
#2019-11-07|2585.68
#2019-11-08|2609.67
#2019-11-11|2599.04
#2019-11-12|2612.12
#2019-11-13|2613.63
#2019-11-14|2613.10
#2019-11-15|2668.36
#2019-11-18|2659.53
#2019-11-19|2681.26
#2019-11-20|2683.03
#2019-11-21|2687.48
#2019-11-22|2698.92
#2019-11-25|2735.27
#2019-11-26|2736.25
#2019-11-27|2751.97
#2019-11-28|2752.09
#2019-11-29|2743.22
#2019-12-02|2727.93
#2019-12-03|2726.68
#2019-12-04|2752.23
#2019-12-05|2748.86
#2019-12-06|2767.01
#2019-12-09|2747.44
#2019-12-10|2754.11
#2019-12-11|2754.03
#2019-12-12|2777.04
#2019-12-13|2778.80
#2019-12-16|2809.41
#2019-12-17|2810.84
#2019-12-18|2813.95
#2019-12-19|2827.10
#2019-12-20|2847.25
#2019-12-23|2860.44
#2019-12-24|2859.77
#2019-12-25|2859.77
#2019-12-26|2854.71
#2019-12-27|2852.41
#2019-12-30|2832.29
#2019-12-31|2840.95
#2020-01-01|2840.95
#2020-01-02|2843.43
#2020-01-03|2819.21
#2020-01-06|2836.62
#2020-01-07|2830.08
#2020-01-08|2850.06
#2020-01-09|2862.68
#2020-01-10|2864.27
#2020-01-13|2849.94
#2020-01-14|2869.44
#2020-01-15|2892.80
#2020-01-16|2910.67
#2020-01-17|2908.60
#2020-01-20|2908.54
#2020-01-21|2908.02
#2020-01-22|2912.70
#2020-01-23|2897.61
#2020-01-24|2848.10
#2020-01-27|2828.03
#2020-01-28|2843.09
#2020-01-29|2836.95
#2020-01-30|2815.01
#2020-01-31|2764.22
#2020-02-03|2794.48
#2020-02-04|2844.60
#2020-02-05|2896.42
#2020-02-06|2898.41
#2020-02-07|2871.63
#2020-02-10|2887.88
#2020-02-11|2903.97
#2020-02-12|2910.11
#2020-02-13|2898.57
#2020-02-14|2904.77
#2020-02-17|2904.78
#2020-02-18|2897.15
#2020-02-19|2912.58
#2020-02-20|2895.38
#2020-02-21|2891.20
#2020-02-24|2799.16
#2020-02-25|2717.51
#2020-02-26|2713.43
#2020-02-27|2626.29
#2020-02-28|2592.91
#2020-03-02|2711.79
#2020-03-03|2639.59
#2020-03-04|2791.39
#2020-03-05|2729.45
#2020-03-06|2708.42
#2020-03-09|2558.30
#2020-03-10|2647.26
#2020-03-11|2533.11
#2020-03-12|2341.85
#2020-03-13|2501.04
#2020-03-16|2236.65
#2020-03-17|2369.47
#2020-03-18|2282.15
#2020-03-19|2262.43
#2020-03-20|2169.83
#2020-03-23|2071.55
#2020-03-24|2235.32
#2020-03-25|2270.59
#2020-03-26|2423.72
#2020-03-27|2360.72
#2020-03-30|2472.41
#2020-03-31|2460.92
#2020-04-01|2358.93
#2020-04-02|2430.74
#2020-04-03|2403.71
#2020-04-06|2541.56
#2020-04-07|2513.47
#2020-04-08|2621.81
#2020-04-09|2643.18
#2020-04-10|2643.18
#2020-04-13|2618.86
#2020-04-14|2706.53
#2020-04-15|2689.30
#2020-04-16|2749.86
#2020-04-17|2816.32
#2020-04-20|2803.85
#2020-04-21|2715.48
#2020-04-22|2759.69
#2020-04-23|2776.08
#2020-04-24|2820.24
#2020-04-27|2859.25
#2020-04-28|2795.80
#2020-04-29|2824.20
#2020-04-30|2805.63
#2020-05-01|2746.48
#2020-05-04|2758.34
#2020-05-05|2819.27
#2020-05-06|2798.00
#2020-05-07|2799.49
#2020-05-08|2818.88
#2020-05-11|2878.74
#2020-05-12|2833.17
#2020-05-13|2798.48
#2020-05-14|2822.90
#2020-05-15|2852.65
#2020-05-18|2887.51
#2020-05-19|2849.00
#2020-05-20|2861.50
#2020-05-21|2838.30
#2020-05-22|2846.23
#2020-05-25|2846.44
#2020-05-26|2833.40
#2020-05-27|2855.77
#2020-05-28|2883.87
#2020-05-29|2919.41
#2020-06-01|2893.35
#2020-06-02|2909.82
#2020-06-03|2899.04
#2020-06-04|2868.48
#2020-06-05|2912.18
#2020-06-08|2934.91
#2020-06-09|2905.54
#2020-06-10|2904.15
#2020-06-11|2740.65
#2020-06-12|2762.32
#2020-06-15|2777.19
#2020-06-16|2841.41
#2020-06-17|2838.02
#2020-06-18|2834.60
#2020-06-19|2865.48
#2020-06-22|2862.80
#2020-06-23|2875.96
#2020-06-24|2799.75
#2020-06-25|2833.00
#2020-06-26|2791.66
#2020-06-29|2811.77
#2020-06-30|2862.98
#2020-07-01|2884.56
#2020-07-02|2903.65
#2020-07-03|2903.55
#2020-07-06|2932.75
#2020-07-07|2913.89
#2020-07-08|2921.02
#2020-07-09|2899.36
#2020-07-10|2889.25
#2020-07-13|2893.92
#2020-07-14|2952.49
#2020-07-15|2999.08
#2020-07-16|2988.55
#2020-07-17|3034.67
#2020-07-20|3036.67
#2020-07-21|3027.47
#2020-07-22|3051.01
#2020-07-23|3030.28
#2020-07-24|2994.03
#2020-07-27|3020.41
#2020-07-28|3010.98
#2020-07-29|3036.58
#2020-07-30|3025.17
#2020-07-31|3001.68
#2020-08-03|3040.18
#2020-08-04|3027.78
#2020-08-05|3048.46
#2020-08-06|3030.25
#2020-08-07|3038.49
#2020-08-10|3024.94
#2020-08-11|2995.44
#2020-08-12|3042.79
#2020-08-13|3042.19
#2020-08-14|3032.04
#2020-08-17|3060.46
#2020-08-18|3055.93
#2020-08-19|3044.16
#2020-08-20|3039.49
#2020-08-21|3037.55
#2020-08-24|3016.93
#2020-08-25|3039.54
#2020-08-26|3034.49
#2020-08-27|3054.70
#2020-08-28|3062.71
#2020-08-31|3078.16
#2020-09-01|3046.61
#2020-09-02|3105.37
#2020-09-03|3015.98
#2020-09-04|2992.64
#2020-09-07|2992.66
#2020-09-08|2943.85
#2020-09-09|2999.37
#2020-09-10|2952.29
#2020-09-11|2962.48
#2020-09-14|3026.67
#2020-09-15|3035.40
#2020-09-16|3035.15
#2020-09-17|3025.36
#2020-09-18|3027.96
#2020-09-21|2969.59
#2020-09-22|2967.86
#2020-09-23|2930.42
#2020-09-24|2913.42
#2020-09-25|2967.12
#2020-09-28|2991.09
#2020-09-29|2993.13
#2020-09-30|3038.34
#2020-10-01|3030.52
#2020-10-02|3000.74
#2020-10-05|3072.16
#2020-10-06|3037.53
#2020-10-07|3098.93
#2020-10-08|3115.55
#2020-10-09|3145.51
#2020-10-12|3164.80
#2020-10-13|3148.69
#2020-10-14|3124.66
#2020-10-15|3107.20
#2020-10-16|3133.79
#2020-10-19|3084.22
#2020-10-20|3082.62
#2020-10-21|3060.67
#2020-10-22|3109.55
#2020-10-23|3121.39
#2020-10-26|3087.39
#2020-10-27|3075.84
#2020-10-28|2978.22
#2020-10-29|2965.24
#2020-10-30|2949.28
#2020-11-02|2993.74
#2020-11-03|3040.74
#2020-11-04|3173.75
#2020-11-05|3185.39
#2020-11-06|3180.35
#2020-11-09|3195.46
#2020-11-10|3204.43
#2020-11-11|3210.40
#2020-11-12|3199.57
#2020-11-13|3237.66
#2020-11-16|3229.95
#2020-11-17|3217.47
#2020-11-18|3161.53
#2020-11-19|3163.40
#2020-11-20|3164.90
#2020-11-23|3159.00
#2020-11-24|3160.48
#2020-11-25|3153.40
#2020-11-26|3153.57
#2020-11-27|3197.25
#2020-11-30|3211.64
#2020-12-01|3232.53
#2020-12-02|3250.15
#2020-12-03|3249.94
#2020-12-04|3287.06
#2020-12-07|3273.39
#2020-12-08|3304.22
#2020-12-09|3285.91
#2020-12-10|3296.37
#2020-12-11|3284.47
#2020-12-14|3270.24
#2020-12-15|3305.09
#2020-12-16|3290.67
#2020-12-17|3332.23
#2020-12-18|3334.18
#2020-12-21|3313.52
#2020-12-22|3313.79
#2020-12-23|3316.79
#2020-12-24|3318.84
#2020-12-25|3318.84
#2020-12-28|3312.47
#2020-12-29|3313.99
#2020-12-30|3319.82
#2020-12-31|3342.88
#2021-01-01|3342.88
#2021-01-04|3322.99
#2021-01-05|3345.22
#2021-01-06|3393.58
#2021-01-07|3451.74
#2021-01-08|3465.01
#2021-01-11|3480.23
#2021-01-12|3456.09
#2021-01-13|3464.72
#2021-01-14|3470.11
#2021-01-15|3474.53
#2021-01-18|3474.68
#2021-01-19|3507.94
#2021-01-20|3526.31
#2021-01-21|3505.08
#2021-01-22|3505.70
#2021-01-25|3535.06
#2021-01-26|3508.52
#2021-01-27|3401.24
#2021-01-28|3449.83
#2021-01-29|3429.17
#2021-02-01|3449.33
#2021-02-02|3472.60
#2021-02-03|3453.26
#2021-02-04|3472.96
#2021-02-05|3497.79
#2021-02-08|3520.01
#2021-02-09|3523.21
#2021-02-10|3523.85
#2021-02-11|3526.97
#2021-02-12|3549.84
#2021-02-15|3549.95
#2021-02-16|3512.00
#2021-02-17|3515.01
#2021-02-18|3482.38
#2021-02-19|3462.28
#2021-02-22|3429.29
#2021-02-23|3412.99
#2021-02-24|3442.08
#2021-02-25|3389.80
#2021-02-26|3373.50
#2021-03-01|3423.13
#2021-03-02|3401.63
#2021-03-03|3333.42
#2021-03-04|3270.59
#2021-03-05|3333.86
#2021-03-08|3306.99
#2021-03-09|3350.12
#2021-03-10|3354.24
#2021-03-11|3399.82
#2021-03-12|3401.44
#2021-03-15|3427.81
#2021-03-16|3419.59
#2021-03-17|3409.81
#2021-03-18|3380.45
#2021-03-19|3404.35
#2021-03-22|3434.76
#2021-03-23|3381.73
#2021-03-24|3352.87
#2021-03-25|3367.15
#2021-03-26|3419.34
#2021-03-29|3412.44
#2021-03-30|3394.65
#2021-03-31|3422.95
#2021-04-01|3424.94
#2021-04-02|3424.94
#2021-04-05|3444.72
#2021-04-06|3432.08
#2021-04-07|3412.20
#2021-04-08|3424.53
#2021-04-09|3454.75
#2021-04-12|3445.36
#2021-04-13|3473.71
#2021-04-14|3477.85
#2021-04-15|3535.85
#2021-04-16|3555.32
#2021-04-19|3540.98
#2021-04-20|3547.79
#2021-04-21|3601.52
#2021-04-22|3591.83
#2021-04-23|3617.40
#2021-04-26|3625.48
#2021-04-27|3610.23
#2021-04-28|3601.67
#2021-04-29|3580.53
#2021-04-30|3567.31
#2021-05-03|3591.49
#2021-05-04|3565.17
#2021-05-05|3561.22
#2021-05-06|3553.52
#2021-05-07|3579.17
#2021-05-10|3555.50
#2021-05-11|3532.15
#2021-05-12|3491.47
#2021-05-13|3514.31
#2021-05-14|3545.57
#2021-05-17|3538.28
#2021-05-18|3543.05
#2021-05-19|3532.86
#2021-05-20|3580.06
#2021-05-21|3575.62
#2021-05-24|3580.89
#2021-05-25|3573.71
#2021-05-26|3566.63
#2021-05-27|3568.21
#2021-05-28|3582.41
#2021-05-31|3581.98
#2021-06-01|3527.55
#2021-06-02|3521.10
#2021-06-03|3528.70
#2021-06-04|3545.03
#2021-06-07|3575.40
#2021-06-08|3569.34
#2021-06-09|3603.52
#2021-06-10|3662.30
#2021-06-11|3644.29
#2021-06-14|3648.38
#2021-06-15|3634.67
#2021-06-16|3621.87
#2021-06-17|3654.19
#2021-06-18|3613.74
#2021-06-21|3661.15
#2021-06-22|3670.10
#2021-06-23|3657.21
#2021-06-24|3682.51
#2021-06-25|3700.58
#2021-06-28|3708.96
#2021-06-29|3709.08
#2021-06-30|3704.48
#2021-07-01|3741.16
#2021-07-02|3761.64
#2021-07-05|3761.67
#2021-07-06|3754.45
#2021-07-07|3762.22
#2021-07-08|3750.66
#2021-07-09|3767.79
#2021-07-12|3770.33
#2021-07-13|3754.20
#2021-07-14|3734.00
#2021-07-15|3725.63
#2021-07-16|3740.24
#2021-07-19|3713.27
#2021-07-20|3762.56
#2021-07-21|3775.75
#2021-07-22|3792.42
#2021-07-23|3830.11
#2021-07-26|3797.87
#2021-07-27|3807.20
#2021-07-28|3836.87
#2021-07-29|3839.71
#2021-07-30|3839.79
#2021-08-02|3845.12
#2021-08-03|3891.53
#2021-08-04|3884.79
#2021-08-05|3884.58
#2021-08-06|3870.40
#2021-08-09|3882.27
#2021-08-10|3858.91
#2021-08-11|3817.74
#2021-08-12|3847.59
#2021-08-13|3862.69
#2021-08-16|3892.48
#2021-08-17|3932.96
#2021-08-18|3878.66
#2021-08-19|3887.03
#2021-08-20|3916.18
#2021-08-23|3935.38
#2021-08-24|3929.29
#2021-08-25|3923.00
#2021-08-26|3904.33
#2021-08-27|3909.72
#2021-08-30|3931.23
#2021-08-31|3930.11
#2021-09-01|3937.87
#2021-09-02|3979.31
#2021-09-03|3976.74
#2021-09-06|3976.70
#2021-09-07|3955.04
#2021-09-08|3945.48
#2021-09-09|3908.49
#2021-09-10|3874.25
#2021-09-13|3846.31
#2021-09-14|3837.15
#2021-09-15|3862.00
#2021-09-16|3857.70
#2021-09-17|3869.24
#2021-09-20|3819.52
#2021-09-21|3833.33
#2021-09-22|3838.85
#2021-09-23|3871.83
#2021-09-24|3847.18
#2021-09-27|3801.55
#2021-09-28|3726.52
#2021-09-29|3744.66
#2021-09-30|3711.78
#2021-10-01|3716.11
#2021-10-04|3656.17
#2021-10-05|3675.57
#2021-10-06|3667.00
#2021-10-07|3713.03
#2021-10-08|3689.16
#2021-10-11|3662.33
#2021-10-12|3652.73
#2021-10-13|3658.60
#2021-10-14|3711.24
#2021-10-15|3721.18
#2021-10-18|3692.55
#2021-10-19|3742.51
#2021-10-20|3787.17
#2021-10-21|3805.55
#2021-10-22|3814.05
#2021-10-25|3818.13
#2021-10-26|3834.00
#2021-10-27|3797.76
#2021-10-28|3839.51
#2021-10-29|3868.65
#2021-11-01|3879.84
#2021-11-02|3901.18
#2021-11-03|3929.29
#2021-11-04|3905.36
#2021-11-05|3867.35
#2021-11-08|3885.09
#2021-11-09|3862.74
#2021-11-10|3857.27
#2021-11-11|3850.33
#2021-11-12|3865.05
#2021-11-15|3837.58
#2021-11-16|3854.86
#2021-11-17|3853.24
#2021-11-18|3841.08
#2021-11-19|3818.99
#2021-11-22|3791.51
#2021-11-23|3785.66
#2021-11-24|3791.22
#2021-11-25|3791.32
#2021-11-26|3765.46
#2021-11-29|3767.28
#2021-11-30|3705.16
#2021-12-01|3681.29
#2021-12-02|3699.36
#2021-12-03|3684.85
#2021-12-06|3703.49
#2021-12-07|3768.72
#2021-12-08|3801.36
#2021-12-09|3782.72
#2021-12-10|3785.66
#2021-12-13|3821.64
#2021-12-14|3799.71
#2021-12-15|3886.15
#2021-12-16|3890.62
#2021-12-17|3890.35
#2021-12-20|3865.10
#2021-12-21|3891.41
#2021-12-22|3932.85
#2021-12-23|3951.55
#2021-12-24|3951.67
#2021-12-27|3976.33
#2021-12-28|3958.72
#2021-12-29|3976.20
#2021-12-30|3988.15
#2021-12-31|3970.02
#2022-01-03|3944.54
#2022-01-04|3877.90
#2022-01-05|3824.51
#2022-01-06|3782.53
#2022-01-07|3754.52
#2022-01-10|3791.30
#2022-01-11|3821.85
#2022-01-12|3800.67
#2022-01-13|3731.78
#2022-01-14|3727.72
#2022-01-17|3727.73
#2022-01-18|3658.07
#2022-01-19|3639.89
#2022-01-20|3618.72
#2022-01-21|3575.28
#2022-01-24|3571.29
#2022-01-25|3540.27
#2022-01-26|3517.76
#2022-01-27|3506.47
#2022-01-28|3586.83
#2022-01-31|3635.12
#2022-02-01|3651.53
#2022-02-02|3681.27
#2022-02-03|3654.39
#2022-02-04|3647.97
#2022-02-07|3648.01
#2022-02-08|3673.60
#2022-02-09|3723.68
#2022-02-10|3662.41
#2022-02-11|3614.15
#2022-02-14|3573.26
#2022-02-15|3625.53
#2022-02-16|3622.95
#2022-02-17|3553.09
#2022-02-18|3520.13
#2022-02-21|3520.12
#2022-02-22|3508.29
#2022-02-23|3478.60
#2022-02-24|3516.24
#2022-02-25|3617.84
#2022-02-28|3596.06
#2022-03-01|3577.70
#2022-03-02|3629.10
#2022-03-03|3629.76
#2022-03-04|3636.81
#2022-03-07|3574.64
#2022-03-08|3509.70
#2022-03-09|3585.83
#2022-03-10|3579.14
#2022-03-11|3539.91
#2022-03-14|3545.44
#2022-03-15|3612.67
#2022-03-16|3673.48
#2022-03-17|3740.74
#2022-03-18|3773.51
#2022-03-21|3757.62
#2022-03-22|3769.90
#2022-03-23|3700.24
#2022-03-24|3743.93
#2022-03-25|3753.19
#2022-03-28|3781.12
#2022-03-29|3821.46
#2022-03-30|3823.00
#2022-03-31|3782.57
#2022-04-01|3828.08
#2022-04-04|3806.56
#2022-04-05|3802.27
#2022-04-06|3850.62
#2022-04-07|3913.53
#2022-04-08|3923.35
#2022-04-11|3842.68
#2022-04-12|3808.96
#2022-04-13|3836.17
#2022-04-14|3813.77
#2022-04-15|3813.77
#2022-04-18|3757.93
#2022-04-19|3797.72
#2022-04-20|3840.73
#2022-04-21|3787.11
#2022-04-22|3653.22
#2022-04-25|3684.18
#2022-04-26|3600.00
#2022-04-27|3592.99
#2022-04-28|3635.03
#2022-04-29|3548.20
#2022-05-02|3536.81
#2022-05-03|3543.75
#2022-05-04|3617.72
#2022-05-05|3533.46
#2022-05-06|3504.45
#2022-05-09|3393.59
#2022-05-10|3414.55
#2022-05-11|3377.19
#2022-05-12|3419.62
#2022-05-13|3473.98
#2022-05-16|3494.96
#2022-05-17|3553.02
#2022-05-18|3456.75
#2022-05-19|3471.17
#2022-05-20|3513.10
#2022-05-23|3539.46
#2022-05-24|3535.59
#2022-05-25|3538.02
#2022-05-26|3556.23
#2022-05-27|3625.10
#2022-05-30|3625.26
#2022-05-31|3570.40
#2022-06-01|3517.76
#2022-06-02|3556.84
#2022-06-03|3522.24
#2022-06-06|3516.34
#2022-06-07|3570.28
#2022-06-08|3547.59
#2022-06-09|3460.95
#2022-06-10|3396.20
#2022-06-13|3286.72
#2022-06-14|3255.73
#2022-06-15|3295.73
#2022-06-16|3240.88
#2022-06-17|3258.24
#2022-06-20|3258.34
#2022-06-21|3341.59
#2022-06-22|3391.83
#2022-06-23|3479.16
#2022-06-24|3537.15
#2022-06-27|3548.97
#2022-06-28|3482.39
#2022-06-29|3510.73
#2022-06-30|3495.31
#2022-07-01|3542.72
#2022-07-04|3542.78
#2022-07-05|3539.34
#2022-07-06|3559.68
#2022-07-07|3586.81
#2022-07-08|3595.70
#2022-07-11|3573.02
#2022-07-12|3529.03
#2022-07-13|3503.13
#2022-07-14|3488.45
#2022-07-15|3570.74
#2022-07-18|3491.80
#2022-07-19|3560.63
#2022-07-20|3534.08
#2022-07-21|3588.96
#2022-07-22|3563.38
#2022-07-25|3579.57
#2022-07-26|3597.17
#2022-07-27|3625.97
#2022-07-28|3643.54
#2022-07-29|3626.18
#2022-08-01|3597.35
#2022-08-02|3594.69
#2022-08-03|3630.43
#2022-08-04|3620.13
#2022-08-05|3628.30
#2022-08-08|3641.03
#2022-08-09|3616.07
#2022-08-10|3667.85
#2022-08-11|3637.05
#2022-08-12|3686.94
#2022-08-15|3706.30
#2022-08-16|3688.63
#2022-08-17|3658.29
#2022-08-18|3642.43
#2022-08-19|3643.03
#2022-08-22|3594.10
#2022-08-23|3553.34
#2022-08-24|3565.65
#2022-08-25|3603.16
#2022-08-26|3495.97
#2022-08-29|3466.88
#2022-08-30|3441.85
#2022-08-31|3424.45
#2022-09-01|3475.51
#2022-09-02|3424.19
#2022-09-05|3424.17
#2022-09-06|3418.80
#2022-09-07|3484.79
#2022-09-08|3549.45
#2022-09-09|3583.08
#2022-09-12|3607.20
#2022-09-13|3485.60
#2022-09-14|3492.33
#2022-09-15|3508.48
#2022-09-16|3489.05
#2022-09-19|3467.81
#2022-09-20|3428.49
#2022-09-21|3366.04
#2022-09-22|3373.72
#2022-09-23|3351.77
#2022-09-26|3315.80
#2022-09-27|3314.80
#2022-09-28|3395.95
#2022-09-29|3362.27
#2022-09-30|3319.22
#2022-10-03|3385.26
#2022-10-04|3468.46
#2022-10-05|3476.05
#2022-10-06|3436.72
#2022-10-07|3362.11
#2022-10-10|3335.45
#2022-10-11|3353.13
#2022-10-12|3338.35
#2022-10-13|3410.36
#2022-10-14|3374.72
#2022-10-17|3439.88
#2022-10-18|3459.02
#2022-10-19|3399.23
#2022-10-20|3372.35
#2022-10-21|3442.40
#2022-10-24|3498.01
#2022-10-25|3537.26
#2022-10-26|3578.02
#2022-10-27|3553.17
#2022-10-28|3615.27
#2022-10-31|3610.60
#2022-11-01|3614.27
#2022-11-02|3546.48
#2022-11-03|3527.79
#2022-11-04|3541.98
#2022-11-07|3573.81
#2022-11-08|3589.21
#2022-11-09|3546.34
#2022-11-10|3657.87
#2022-11-11|3626.30
#2022-11-14|3622.29
#2022-11-15|3626.38
#2022-11-16|3611.74
#2022-11-17|3604.53
#2022-11-18|3645.61
#2022-11-21|3642.17
#2022-11-22|3673.28
#2022-11-23|3687.51
#2022-11-24|3687.58
#2022-11-25|3708.18
#2022-11-28|3677.07
#2022-11-29|3668.67
#2022-11-30|3769.85
#2022-12-01|3780.97
#2022-12-02|3794.71
#2022-12-05|3749.06
#2022-12-06|3712.64
#2022-12-07|3740.97
#2022-12-08|3777.20
#2022-12-09|3726.79
#2022-12-12|3769.06
#2022-12-13|3788.68
#2022-12-14|3794.99
#2022-12-15|3722.88
#2022-12-16|3675.45
#2022-12-19|3655.05
#2022-12-20|3658.09
#2022-12-21|3709.47
#2022-12-22|3703.82
#2022-12-23|3699.40
#2022-12-26|3699.40
#2022-12-27|3683.00
#2022-12-28|3661.30
#2022-12-29|3709.43
#2022-12-30|3700.59
#2023-01-02|3700.59
#2023-01-03|3684.35
#2023-01-04|3702.13
#2023-01-05|3666.30
#2023-01-06|3697.92
#2023-01-09|3637.81
#2023-01-10|3675.37
#2023-01-11|3698.92
#2023-01-12|3697.43
#2023-01-13|3716.82
#2023-01-16|3716.93
#2023-01-17|3700.30
#2023-01-18|3649.70
#2023-01-19|3654.40
#2023-01-20|3679.12
#2023-01-23|3691.48
#2023-01-24|3671.06
#2023-01-25|3672.42
#2023-01-26|3677.82
#2023-01-27|3658.03
#2023-01-30|3618.52
#2023-01-31|3668.11
#2023-02-01|3691.71
#2023-02-02|3679.88
#2023-02-03|3664.79
#2023-02-06|3637.81
#2023-02-07|3661.73
#2023-02-08|3640.64
#2023-02-09|3606.83
#2023-02-10|3634.95
#2023-02-13|3665.03
#2023-02-14|3647.18
#2023-02-15|3635.59
#2023-02-16|3601.65
#2023-02-17|3635.74
#2023-02-20|3635.75
#2023-02-21|3575.78
#2023-02-22|3569.08
#2023-02-23|3578.54
#2023-02-24|3531.21
#2023-02-27|3525.31
#2023-02-28|3504.30
#2023-03-01|3502.80
#2023-03-02|3522.51
#2023-03-03|3566.91
#2023-03-06|3554.31
#2023-03-07|3502.80
#2023-03-08|3482.82
#2023-03-09|3442.43
#2023-03-10|3406.27
#2023-03-13|3444.55
#2023-03-14|3481.68
#2023-03-15|3473.38
#2023-03-16|3509.14
#2023-03-17|3460.70
#2023-03-20|3502.52
#2023-03-21|3523.96
#2023-03-22|3466.62
#2023-03-23|3463.69
#2023-03-24|3505.29
#2023-03-27|3521.84
#2023-03-28|3501.03
#2023-03-29|3513.71
#2023-03-30|3528.34
#2023-03-31|3572.41
#2023-04-03|3606.67
#2023-04-04|3604.79
#2023-04-05|3658.11
#2023-04-06|3672.85
#2023-04-07|3672.85
#2023-04-10|3672.63
#2023-04-11|3687.53
#2023-04-12|3685.27
#2023-04-13|3736.84
#2023-04-14|3706.25
#2023-04-17|3712.15
#2023-04-18|3688.38
#2023-04-19|3704.01
#2023-04-20|3686.63
#2023-04-21|3717.68
#2023-04-24|3732.08
#2023-04-25|3688.60
#2023-04-26|3639.17
#2023-04-27|3654.58
#2023-04-28|3686.69
#2023-05-01|3712.67
#2023-05-02|3685.49
#2023-05-03|3694.78
#2023-05-04|3669.38
#2023-05-05|3705.84
#2023-05-08|3698.73
#2023-05-09|3675.45
#2023-05-10|3688.54
#2023-05-11|3674.25
#2023-05-12|3666.09
#2023-05-15|3667.76
#2023-05-16|3631.02
#2023-05-17|3635.92
#2023-05-18|3627.17
#2023-05-19|3644.62
#2023-05-22|3653.91
#2023-05-23|3612.59
#2023-05-24|3585.14
#2023-05-25|3544.35
#2023-05-26|3542.31
#2023-05-29|3542.38
#2023-05-30|3518.47
#2023-05-31|3546.11
#2023-06-01|3575.62
#2023-06-02|3625.36
#2023-06-05|3636.83
#2023-06-06|3614.57
#2023-06-07|3600.54
#2023-06-08|3620.35
#2023-06-09|3622.77
#2023-06-12|3641.12
#2023-06-13|3664.52
#2023-06-14|3629.53
#2023-06-15|3680.76
#2023-06-16|3677.25
#2023-06-19|3677.21
#2023-06-20|3673.90
#2023-06-21|3673.58
#2023-06-22|3694.65
#2023-06-23|3676.49
#2023-06-26|3650.61
#2023-06-27|3646.36
#2023-06-28|3639.45
#2023-06-29|3657.32
#2023-06-30|3695.49
#2023-07-03|3664.77
#2023-07-04|3664.83
#2023-07-05|3661.05
#2023-07-06|3626.99
#2023-07-07|3590.74
#2023-07-10|3626.12
#2023-07-11|3626.20
#2023-07-12|3621.09
#2023-07-13|3622.14
#2023-07-14|3672.09
#2023-07-17|3659.30
#2023-07-18|3682.45
#2023-07-19|3697.53
#2023-07-20|3744.24
#2023-07-21|3782.18
#2023-07-24|3767.68
#2023-07-25|3765.68
#2023-07-26|3766.63
#2023-07-27|3734.51
#2023-07-28|3755.53
#2023-07-31|3731.58
#2023-08-01|3709.39
#2023-08-02|3699.80
#2023-08-03|3680.14
#2023-08-04|3670.90
#2023-08-07|3702.49
#2023-08-08|3729.98
#2023-08-09|3724.69
#2023-08-10|3723.05
#2023-08-11|3742.58
#2023-08-14|3755.77
#2023-08-15|3743.43
#2023-08-16|3710.92
#2023-08-17|3685.80
#2023-08-18|3687.33
#2023-08-21|3692.98
#2023-08-22|3681.73
#2023-08-23|3695.46
#2023-08-24|3663.25
#2023-08-25|3688.87
#2023-08-28|3697.58
#2023-08-29|3731.39
#2023-08-30|3733.30
#2023-08-31|3694.01
#2023-09-01|3707.34
#2023-09-04|3707.34
#2023-09-05|3668.55
#2023-09-06|3649.41
#2023-09-07|3659.96
#2023-09-08|3656.96
#2023-09-11|3681.29
#2023-09-12|3672.68
#2023-09-13|3671.32
#2023-09-14|3678.75
#2023-09-15|3648.65
#2023-09-18|3636.96
#2023-09-19|3637.59
#2023-09-20|3632.84
#2023-09-21|3595.38
#2023-09-22|3587.87
#2023-09-25|3602.13
#2023-09-26|3575.89
#2023-09-27|3563.47
#2023-09-28|3580.16
#2023-09-29|3552.71
#2023-10-02|3541.71
#2023-10-03|3507.22
#2023-10-04|3519.13
#2023-10-05|3540.57
#2023-10-06|3576.72
#2023-10-09|3584.29
#2023-10-10|3604.41
#2023-10-11|3583.33
#2023-10-12|3542.27
#2023-10-13|3564.25
#2023-10-16|3594.37
#2023-10-17|3592.22
#2023-10-18|3554.91
#2023-10-19|3517.52
#2023-10-20|3503.67
#2023-10-23|3477.54
#2023-10-24|3494.38
#2023-10-25|3454.86
#2023-10-26|3423.78
#2023-10-27|3364.89
#2023-10-30|3382.37
#2023-10-31|3404.88
#2023-11-01|3413.43
#2023-11-02|3466.14
#2023-11-03|3492.50
#2023-11-06|3505.23
#2023-11-07|3513.60
#2023-11-08|3503.29
#2023-11-09|3423.74
#2023-11-10|3442.19
#2023-11-13|3463.98
#2023-11-14|3506.45
#2023-11-15|3510.77
#2023-11-16|3519.64
#2023-11-17|3519.68
#2023-11-20|3541.80
#2023-11-21|3556.63
#2023-11-22|3576.92
#2023-11-23|3576.96
#2023-11-24|3597.01
#2023-11-27|3574.15
#2023-11-28|3554.67
#2023-11-29|3559.81
#2023-11-30|3603.19
#2023-12-01|3626.67
#2023-12-04|3639.51
#2023-12-05|3627.53
#2023-12-06|3629.72
#2023-12-07|3629.84
#2023-12-08|3633.80
#2023-12-11|3653.36
#2023-12-12|3675.41
#2023-12-13|3749.67
#2023-12-14|3741.21
#2023-12-15|3710.42
#2023-12-18|3712.91
#2023-12-19|3745.65
#2023-12-20|3681.08
#2023-12-21|3730.11
#2023-12-22|3756.86
#2023-12-25|3756.86
#2023-12-26|3770.18
#2023-12-27|3791.01
#2023-12-28|3799.26
#2023-12-29|3792.85
#2024-01-01|3792.85
#2024-01-02|3850.82
#2024-01-03|3834.58
#2024-01-04|3855.39
#2024-01-05|3852.87
#2024-01-08|3899.33
#2024-01-09|3899.58
#2024-01-10|3912.11
#2024-01-11|3902.83
#2024-01-12|3894.33
#2024-01-15|3894.34
#2024-01-16|3868.81
#2024-01-17|3857.62
#2024-01-18|3857.78
#2024-01-19|3862.41
#2024-01-22|3884.46
#2024-01-23|3881.65
#2024-01-24|3844.94
#2024-01-25|3841.92
#2024-01-26|3862.71
#2024-01-29|3896.30
#2024-01-30|3896.51
#2024-01-31|3884.33
#2024-02-01|3936.64
#2024-02-02|3931.68
#2024-02-05|3943.09
#2024-02-06|3989.67
#2024-02-07|3992.82
#2024-02-08|3995.17
#2024-02-09|3997.99
#2024-02-12|4009.11
#2024-02-13|3960.98
#2024-02-14|4003.05
#2024-02-15|4035.89
#2024-02-16|4047.87
#2024-02-19|4047.86
#2024-02-20|4028.51
#2024-02-21|4034.33
#2024-02-22|4083.99
#2024-02-23|4101.26
#2024-02-26|4088.64
#2024-02-27|4091.10
#2024-02-28|4064.74
#2024-02-29|4031.84
#2024-03-01|4074.93
#2024-03-04|4067.52
#2024-03-05|4032.84
#2024-03-06|4060.80
#2024-03-07|4079.85
#2024-03-08|4069.72
#2024-03-11|4060.67
#2024-03-12|4077.86
#2024-03-13|4066.55
#2024-03-14|4040.14
#2024-03-15|4025.98
#2024-03-18|4023.60
#2024-03-19|4053.34
#2024-03-20|4048.68
#2024-03-21|4053.25
#2024-03-22|4043.95
#2024-03-25|4034.72
#2024-03-26|4050.12
#2024-03-27|4107.75
#2024-03-28|4113.26
#2024-03-29|4113.26
#2024-04-01|4074.38
#2024-04-02|4007.42
#2024-04-03|4005.40
#2024-04-04|3951.17
#2024-04-05|3987.55
#2024-04-08|3975.67
#2024-04-09|3995.50
#2024-04-10|3948.17
#2024-04-11|3935.10
#2024-04-12|3871.96
#2024-04-15|3855.82
#2024-04-16|3853.87
#2024-04-17|3844.73
#2024-04-18|3841.21
#2024-04-19|3848.24
#2024-04-22|3865.36
#2024-04-23|3918.68
#2024-04-24|3906.90
#2024-04-25|3876.62
#2024-04-26|3880.36
#2024-04-29|3899.28
#2024-04-30|3894.38
#2024-05-01|3923.02
#2024-05-02|3923.93
#2024-05-03|3935.41
#2024-05-06|3953.36
#2024-05-07|3982.41
#2024-05-08|3962.84
#2024-05-09|3992.90
#2024-05-10|3991.72
#2024-05-13|3991.04
#2024-05-14|4011.40
#2024-05-15|4071.83
#2024-05-16|4065.02
#2024-05-17|4066.59
#2024-05-20|4060.84
#2024-05-21|4066.70
#2024-05-22|4074.80
#2024-05-23|4026.23
#2024-05-24|4015.18
#2024-05-27|4015.17
#2024-05-28|3973.81
#2024-05-29|3938.56
#2024-05-30|3944.67
#2024-05-31|3989.70
#2024-06-03|4019.62
#2024-06-04|4030.11
#2024-06-05|4054.60
#2024-06-06|4062.39
#2024-06-07|4062.15
#2024-06-10|4078.02
#2024-06-11|4065.44
#2024-06-12|4063.57
#2024-06-13|4057.09
#2024-06-14|4047.82
#2024-06-17|4036.46
#2024-06-18|4037.66
#2024-06-19|4037.63
#2024-06-20|4050.05
#2024-06-21|4069.13
#2024-06-24|4094.85
#2024-06-25|4083.15
#2024-06-26|4068.16
#2024-06-27|4068.37
#2024-06-28|4066.21
#2024-07-01|4045.25
#2024-07-02|4025.65
#2024-07-03|3999.36
#2024-07-04|3999.41
#2024-07-05|4030.25
#2024-07-08|4030.05
#2024-07-09|4049.53
#2024-07-10|4090.54
#2024-07-11|4133.25
#2024-07-12|4159.42
#2024-07-15|4148.67
#2024-07-16|4214.72
#2024-07-17|4221.18
#2024-07-18|4119.60
#2024-07-19|4139.82
#2024-07-22|4170.28
#2024-07-23|4174.80
#2024-07-24|4200.95
#2024-07-25|4181.38
#2024-07-26|4206.55
#2024-07-29|4204.15
#2024-07-30|4203.07
#2024-07-31|4189.07
#2024-08-01|4224.55
#2024-08-02|4205.80
#2024-08-05|4093.05
#2024-08-06|4116.93
#2024-08-07|4069.93
#2024-08-08|4174.52
#2024-08-09|4194.62
#2024-08-12|4179.92
#2024-08-13|4233.28
#2024-08-14|4246.86
#2024-08-15|4279.39
#2024-08-16|4280.18
#2024-08-19|4314.81
#2024-08-20|4327.83
#2024-08-21|4343.40
#2024-08-22|4335.77
#2024-08-23|4366.04
#2024-08-26|4361.85
#2024-08-27|4367.69
#2024-08-28|4366.66
#2024-08-29|4379.17
#2024-08-30|4408.37
#2024-09-02|4408.36
#2024-09-03|4386.70
#2024-09-04|4381.23
#2024-09-05|4331.22
#2024-09-06|4308.71
#2024-09-09|4343.21
#2024-09-10|4361.45
#2024-09-11|4355.58
#2024-09-12|4368.68
#2024-09-13|4385.30
#2024-09-16|4408.84
#2024-09-17|4368.02
#2024-09-18|4363.19
#2024-09-19|4385.37
#2024-09-20|4368.92
#2024-09-23|4351.21
#2024-09-24|4342.28
#2024-09-25|4298.97
#2024-09-26|4313.09
#2024-09-27|4308.87
#2024-09-30|4334.42
#2024-10-01|4308.42
#2024-10-02|4302.67
#2024-10-03|4260.65
#2024-10-04|4269.39
#2024-10-07|4242.69
#2024-10-08|4264.94
#2024-10-09|4302.32
#2024-10-10|4285.94
#2024-10-11|4326.79
#2024-10-14|4349.25
#2024-10-15|4303.31
#2024-10-16|4322.58
#2024-10-17|4298.05
#2024-10-18|4324.01
#2024-10-21|4272.07
#2024-10-22|4266.04
#2024-10-23|4241.92
#2024-10-24|4213.68
#2024-10-25|4190.09
#2024-10-28|4202.00
#2024-10-29|4196.30
#2024-10-30|4184.88
#2024-10-31|4147.90
#2024-11-01|4174.74
#2024-11-04|4151.51
#2024-11-05|4185.63
#2024-11-06|4195.26
#2024-11-07|4219.24
#2024-11-08|4256.16
#2024-11-11|4239.02
#2024-11-12|4176.48
#2024-11-13|4158.79
#2024-11-14|4086.74
#2024-11-15|3997.62
#2024-11-18|3991.74
#2024-11-19|3983.35
#2024-11-20|4028.70
#2024-11-21|4061.83
#2024-11-22|4072.25
#2024-11-25|4112.65
#2024-11-26|4134.18
#2024-11-27|4155.61
#2024-11-28|4155.77
#2024-11-29|4165.04
#2024-12-02|4160.70
#2024-12-03|4146.90
#2024-12-04|4152.19
#2024-12-05|4100.58
#2024-12-06|4090.77
#2024-12-09|4097.44
#2024-12-10|4080.56
#2024-12-11|4034.20
#2024-12-12|3993.65
#2024-12-13|3991.21
#2024-12-16|3955.54
#2024-12-17|3954.57
#2024-12-18|3882.55
#2024-12-19|3857.87
#2024-12-20|3906.59
#2024-12-23|3944.74
#2024-12-24|3959.33
#2024-12-25|3959.33
#2024-12-26|3968.49
#2024-12-27|3944.96
#2024-12-30|3895.68
#2024-12-31|3903.77
#2025-01-01|3903.77
#2025-01-02|3909.79
#2025-01-03|3949.64
#2025-01-06|3949.25
#2025-01-07|3971.38
#2025-01-08|3990.30
#2025-01-09|3990.32
#2025-01-10|3958.72
#2025-01-13|4002.56
#2025-01-14|3956.46
#2025-01-15|3976.61
#2025-01-16|3989.48
#2025-01-17|3963.30
#2025-01-20|3963.39
#2025-01-21|4037.91
#2025-01-22|4032.08
#2025-01-23|4084.15
#2025-01-24|4089.62
#2025-01-27|4168.92
#2025-01-28|4145.72
#2025-01-29|4120.96
#2025-01-30|4170.81
#2025-01-31|4152.66
#2025-02-03|4161.50
#2025-02-04|4156.03
#2025-02-05|4203.94
#2025-02-06|4163.64
#2025-02-07|4135.46
#2025-02-10|4131.23
#2025-02-11|4115.46
#2025-02-12|4108.60
#2025-02-13|4126.99
#2025-02-14|4087.87
#2025-02-17|4087.86
#2025-02-18|4078.09
#2025-02-19|4128.20
#2025-02-20|4145.39
#2025-02-21|4115.93
#2025-02-24|4139.25
#2025-02-25|4162.03
#2025-02-26|4138.45
#2025-02-27|4113.57
#2025-02-28|4162.37
#2025-03-03|4158.89
#2025-03-04|4124.84
#2025-03-05|4169.96
#2025-03-06|4153.45
#2025-03-07|4153.35
#2025-03-10|4096.91
#2025-03-11|4058.59
#2025-03-12|4024.61
#2025-03-13|3996.61
#2025-03-14|4033.49
#2025-03-17|4083.53
#2025-03-18|4078.13
#2025-03-19|4086.12
#2025-03-20|4086.64
#2025-03-21|4080.00
#2025-03-24|4118.97
#2025-03-25|4063.81
#2025-03-26|4037.95
#2025-03-27|4045.01
#2025-03-28|4027.92
#2025-03-31|4054.14
#2025-04-01|3976.87
#2025-04-02|4008.56
#2025-04-03|3958.97
#2025-04-04|3742.80
#2025-04-07|3722.11
#2025-04-08|3668.35
#2025-04-09|3844.19
#2025-04-10|3726.18
#2025-04-11|3786.72
#2025-04-14|3836.35
#2025-04-15|3813.63
#2025-04-16|3772.84
#2025-04-17|3753.42
#2025-04-18|3753.42
#2025-04-21|3675.93
#2025-04-22|3745.84
#2025-04-23|3773.92
#2025-04-24|3827.79
#2025-04-25|3843.80
#2025-04-28|3859.11
#2025-04-29|3881.61
#2025-04-30|3912.27
#2025-05-01|3805.84
#2025-05-02|3865.29
#2025-05-05|3850.00
#2025-05-06|3736.65
#2025-05-07|3764.20
#2025-05-08|3740.91
#2025-05-09|3695.47
#2025-05-12|3795.29
#2025-05-13|3688.68
#2025-05-14|3606.62
#2025-05-15|3649.10
#2025-05-16|3721.01
#2025-05-19|3753.64
#2025-05-20|3766.73
#2025-05-21|3672.24
#2025-05-22|3647.09
#2025-05-23|3638.57
#2025-05-26|3638.69
#2025-05-27|3689.22
#2025-05-28|3666.27
#2025-05-29|3700.85
#2025-05-30|3708.10
#2025-06-02|3715.19
#2025-06-03|3728.69
#2025-06-04|3738.77
#2025-06-05|3736.60
#2025-06-06|3774.65
#2025-06-09|3770.99
#2025-06-10|3813.91
#2025-06-11|3809.63
#2025-06-12|3833.13
#2025-06-13|3809.26
#2025-06-16|3799.03
#2025-06-17|3736.28
#2025-06-18|3731.16
#2025-06-19|3731.00
#2025-06-20|3715.18
#2025-06-23|3717.19
#2025-06-24|3766.05
#2025-06-25|3767.64
#2025-06-26|3776.74
#2025-06-27|3769.17
#2025-06-30|3789.55
#2025-07-01|3834.97
#2025-07-02|3812.57
#2025-07-03|3817.54
#2025-07-04|3817.52
#2025-07-07|3775.67
#2025-07-08|3796.72
#2025-07-09|3823.08
#2025-07-10|3848.78
#2025-07-11|3811.16
#2025-07-14|3814.23
#2025-07-15|3739.42
#2025-07-16|3786.86
#2025-07-17|3748.03
#2025-07-18|3721.58
#2025-07-21|3699.14
#2025-07-22|3769.92
#2025-07-23|3847.90
#2025-07-24|3833.36
#2025-07-25|3852.23
#2025-07-28|3822.91
#2025-07-29|3790.76
#2025-07-30|3784.61
#2025-07-31|3687.53
#2025-08-01|3704.63
#2025-08-04|3759.01
#2025-08-05|3748.15
#2025-08-06|3691.23
#2025-08-07|3652.18
#2025-08-08|3683.08
#2025-08-11|3686.18
#2025-08-12|3721.53
#2025-08-13|3786.90
#2025-08-14|3801.66
#2025-08-15|3862.72
#2025-08-18|3853.96
#2025-08-19|3869.11
#2025-08-20|3888.00
#2025-08-21|3877.99
#2025-08-22|3920.70
#2025-08-25|3860.34
#2025-08-26|3888.16
#2025-08-27|3889.09
#2025-08-28|3873.00
#2025-08-29|3895.57
#2025-09-01|3895.56
#2025-09-02|3903.80
#2025-09-03|3890.54
#2025-09-04|3905.65
#2025-09-05|3924.58
#2025-09-08|3921.54
#2025-09-09|3943.71
#2025-09-10|3900.91
#2025-09-11|3969.68
#2025-09-12|3921.29
#2025-09-15|3887.89
#2025-09-16|3891.09
#2025-09-17|3898.49
#2025-09-18|3919.60
#2025-09-19|3906.67
#2025-09-22|3912.80
#2025-09-23|3910.41
#2025-09-24|3894.89
#2025-09-25|3832.46
#2025-09-26|3873.67
#2025-09-29|3887.49
#2025-09-30|3978.06
#2025-10-01|4090.47
#2025-10-02|4087.23
#2025-10-03|4138.96
#2025-10-06|4121.57
#2025-10-07|4122.62
#2025-10-08|4135.05
#2025-10-09|4129.90
#2025-10-10|4058.47
#2025-10-13|4057.82
#2025-10-14|4066.05
#2025-10-15|4081.70
#2025-10-16|4077.20
#2025-10-17|4093.85
#2025-10-20|4145.87
#2025-10-21|4149.25
#2025-10-22|4164.14
#2025-10-23|4171.19
#2025-10-24|4172.84
#2025-10-27|4192.47
#2025-10-28|4164.68
#2025-10-29|4125.64
#2025-10-30|4137.07
#2025-10-31|4141.60
#2025-11-03|4138.66
#2025-11-04|4145.25
#2025-11-05|4163.49
#2025-11-06|4163.69
#2025-11-07|4170.12
#2025-11-10|4208.18
#2025-11-11|4308.19
#2025-11-12|4362.23
#2025-11-13|4348.76
#2025-11-14|4332.77
#2025-11-17|4330.44
#2025-11-18|4356.18
#2025-11-19|4354.73
#2025-11-20|4326.74
#2025-11-21|4419.19
#2025-11-24|4453.56
#2025-11-25|4548.88
#2025-11-26|4543.86
#2025-11-27|4543.87
#2025-11-28|4524.16
#2025-12-01|4456.24
#2025-12-02|4429.79
#2025-12-03|4465.36
#2025-12-04|4439.76
#2025-12-05|4423.29
#2025-12-08|4373.45
#2025-12-09|4325.14
#2025-12-10|4381.28
#2025-12-11|4420.17
#2025-12-12|4431.80
#2025-12-15|4478.94
#2025-12-16|4429.11
#2025-12-17|4414.03
#2025-12-18|4413.09
#2025-12-19|4454.08
#2025-12-22|4490.53
#2025-12-23|4476.95
#2025-12-24|4498.77
#2025-12-25|4498.77
#2025-12-26|4500.26
#2025-12-29|4488.56
#2025-12-30|4478.59
#2025-12-31|4454.80
#2026-01-01|4454.80
#2026-01-02|4469.60
#2026-01-05|4456.89
#2026-01-06|4545.82
#2026-01-07|4604.71
#2026-01-08|4558.44
#2026-01-09|4535.80
#2026-01-12|4530.72
#2026-01-13|4510.23
#2026-01-14|4546.00
#2026-01-15|4515.89
#2026-01-16|4483.24
#2026-01-19|4483.24
#2026-01-20|4478.41
#2026-01-21|4557.28
#2026-01-22|4568.44
#2026-01-23|4529.67
#2026-01-26|4543.46
#2026-01-27|4484.49
#2026-01-28|4440.58
#2026-01-29|4429.31
#2026-01-30|4442.28
#2026-02-02|4472.14
#2026-02-03|4427.34
#2026-02-04|4474.53
#2026-02-05|4410.28
#2026-02-06|4495.80
#2026-02-09|4461.97
#2026-02-10|4438.84
#2026-02-11|4456.32
#2026-02-12|4444.09
#2026-02-13|4481.52
#2026-02-16|4481.52
#2026-02-17|4483.06
#2026-02-18|4496.67
#2026-02-19|4490.45
#2026-02-20|4471.14
#2026-02-23|4518.68
#2026-02-24|4506.28
#2026-02-25|4503.60
#2026-02-26|4493.85
#2026-02-27|4558.47
#2026-03-02|4512.55
#2026-03-03|4457.55
#2026-03-04|4475.16
#2026-03-05|4392.38
#2026-03-06|4358.99
#2026-03-09|4406.71
#2026-03-10|4379.59
#2026-03-11|4367.60
#2026-03-12|4278.44
#2026-03-13|4268.02
#2026-03-16|4307.23
#2026-03-17|4275.89
#2026-03-18|4207.41
#2026-03-19|4197.97
#2026-03-20|4154.20
#2026-03-23|4163.80
#2026-03-24|4155.24
#2026-03-25|4207.50
#2026-03-26|4195.58
#2026-03-27|4114.18
#2026-03-30|4128.47
#2026-03-31|4229.85
#2026-04-01|4263.42
#2026-04-02|4237.54