Table Data - Nasdaq North America Health Care Total Return Index
| Title | Nasdaq North America Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQNA20T |
| 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: NQNA20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 582.31 |
| 2001-04-02 | 563.80 |
| 2001-04-03 | 550.96 |
| 2001-04-04 | 557.07 |
| 2001-04-05 | 574.29 |
| 2001-04-06 | 572.03 |
| 2001-04-09 | 581.10 |
| 2001-04-10 | 581.08 |
| 2001-04-11 | 568.33 |
| 2001-04-12 | 580.86 |
| 2001-04-13 | . |
| 2001-04-16 | 582.99 |
| 2001-04-17 | 599.50 |
| 2001-04-18 | 598.51 |
| 2001-04-19 | 591.59 |
| 2001-04-20 | 584.43 |
| 2001-04-23 | 582.04 |
| 2001-04-24 | 573.27 |
| 2001-04-25 | 586.97 |
| 2001-04-26 | 592.57 |
| 2001-04-27 | 602.72 |
| 2001-04-30 | 607.86 |
| 2001-05-01 | 609.60 |
| 2001-05-02 | 606.23 |
| 2001-05-03 | 598.30 |
| 2001-05-04 | 608.22 |
| 2001-05-07 | 610.94 |
| 2001-05-08 | 609.54 |
| 2001-05-09 | 611.87 |
| 2001-05-10 | 604.75 |
| 2001-05-11 | 602.61 |
| 2001-05-14 | 603.93 |
| 2001-05-15 | 603.15 |
| 2001-05-16 | 624.01 |
| 2001-05-17 | 633.06 |
| 2001-05-18 | 629.00 |
| 2001-05-21 | 634.77 |
| 2001-05-22 | 628.79 |
| 2001-05-23 | 617.73 |
| 2001-05-24 | 619.34 |
| 2001-05-25 | 615.29 |
| 2001-05-28 | . |
| 2001-05-29 | 621.79 |
| 2001-05-30 | 618.60 |
| 2001-05-31 | 620.88 |
| 2001-06-01 | 629.20 |
| 2001-06-04 | 637.06 |
| 2001-06-05 | 645.88 |
| 2001-06-06 | 640.08 |
| 2001-06-07 | 642.65 |
| 2001-06-08 | 638.13 |
| 2001-06-11 | 628.38 |
| 2001-06-12 | 625.83 |
| 2001-06-13 | 625.45 |
| 2001-06-14 | 624.07 |
| 2001-06-15 | 624.07 |
| 2001-06-18 | 626.38 |
| 2001-06-19 | 629.99 |
| 2001-06-20 | 639.02 |
| 2001-06-21 | 640.36 |
| 2001-06-22 | 619.87 |
| 2001-06-25 | 613.04 |
| 2001-06-26 | 611.90 |
| 2001-06-27 | 606.51 |
| 2001-06-28 | 613.78 |
| 2001-06-29 | 601.89 |
| 2001-07-02 | 607.58 |
| 2001-07-03 | 606.74 |
| 2001-07-04 | . |
| 2001-07-05 | 598.79 |
| 2001-07-06 | 592.92 |
| 2001-07-09 | 603.52 |
| 2001-07-10 | 596.61 |
| 2001-07-11 | 590.50 |
| 2001-07-12 | 582.50 |
| 2001-07-13 | 590.50 |
| 2001-07-16 | 586.29 |
| 2001-07-17 | 595.56 |
| 2001-07-18 | 611.70 |
| 2001-07-19 | 611.28 |
| 2001-07-20 | 614.98 |
| 2001-07-23 | 605.41 |
| 2001-07-24 | 595.16 |
| 2001-07-25 | 600.76 |
| 2001-07-26 | 604.98 |
| 2001-07-27 | 607.37 |
| 2001-07-30 | 609.27 |
| 2001-07-31 | 619.56 |
| 2001-08-01 | 614.95 |
| 2001-08-02 | 610.68 |
| 2001-08-03 | 610.11 |
| 2001-08-06 | 606.71 |
| 2001-08-07 | 608.85 |
| 2001-08-08 | 600.87 |
| 2001-08-09 | 602.48 |
| 2001-08-10 | 608.26 |
| 2001-08-13 | 613.74 |
| 2001-08-14 | 614.92 |
| 2001-08-15 | 613.07 |
| 2001-08-16 | 612.18 |
| 2001-08-17 | 608.69 |
| 2001-08-20 | 613.62 |
| 2001-08-21 | 611.24 |
| 2001-08-22 | 618.47 |
| 2001-08-23 | 620.87 |
| 2001-08-24 | 627.86 |
| 2001-08-27 | 625.46 |
| 2001-08-28 | 616.71 |
| 2001-08-29 | 612.40 |
| 2001-08-30 | 607.47 |
| 2001-08-31 | 601.07 |
| 2001-09-03 | . |
| 2001-09-04 | 608.86 |
| 2001-09-05 | 617.35 |
| 2001-09-06 | 605.50 |
| 2001-09-07 | 592.34 |
| 2001-09-10 | 598.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 591.52 |
| 2001-09-18 | 581.92 |
| 2001-09-19 | 571.96 |
| 2001-09-20 | 564.61 |
| 2001-09-21 | 549.74 |
| 2001-09-24 | 554.14 |
| 2001-09-25 | 563.08 |
| 2001-09-26 | 575.14 |
| 2001-09-27 | 594.21 |
| 2001-09-28 | 598.71 |
| 2001-10-01 | 605.99 |
| 2001-10-02 | 610.73 |
| 2001-10-03 | 606.75 |
| 2001-10-04 | 602.77 |
| 2001-10-05 | 608.79 |
| 2001-10-08 | 604.36 |
| 2001-10-09 | 601.79 |
| 2001-10-10 | 612.70 |
| 2001-10-11 | 608.81 |
| 2001-10-12 | 612.03 |
| 2001-10-15 | 618.58 |
| 2001-10-16 | 619.64 |
| 2001-10-17 | 612.90 |
| 2001-10-18 | 609.49 |
| 2001-10-19 | 614.76 |
| 2001-10-22 | 627.33 |
| 2001-10-23 | 619.68 |
| 2001-10-24 | 618.31 |
| 2001-10-25 | 621.76 |
| 2001-10-26 | 622.30 |
| 2001-10-29 | 615.66 |
| 2001-10-30 | 608.00 |
| 2001-10-31 | 604.78 |
| 2001-11-01 | 612.16 |
| 2001-11-02 | 610.32 |
| 2001-11-05 | 611.98 |
| 2001-11-06 | 617.17 |
| 2001-11-07 | 613.53 |
| 2001-11-08 | 609.96 |
| 2001-11-09 | 607.64 |
| 2001-11-12 | 608.02 |
| 2001-11-13 | 612.66 |
| 2001-11-14 | 610.49 |
| 2001-11-15 | 612.33 |
| 2001-11-16 | 614.47 |
| 2001-11-19 | 621.03 |
| 2001-11-20 | 624.02 |
| 2001-11-21 | 631.34 |
| 2001-11-22 | . |
| 2001-11-23 | 634.56 |
| 2001-11-26 | 639.27 |
| 2001-11-27 | 634.58 |
| 2001-11-28 | 629.73 |
| 2001-11-29 | 634.17 |
| 2001-11-30 | 635.38 |
| 2001-12-03 | 636.33 |
| 2001-12-04 | 634.32 |
| 2001-12-05 | 634.87 |
| 2001-12-06 | 634.01 |
| 2001-12-07 | 633.25 |
| 2001-12-10 | 624.00 |
| 2001-12-11 | 614.43 |
| 2001-12-12 | 605.22 |
| 2001-12-13 | 602.25 |
| 2001-12-14 | 605.32 |
| 2001-12-17 | 611.46 |
| 2001-12-18 | 614.33 |
| 2001-12-19 | 618.02 |
| 2001-12-20 | 619.12 |
| 2001-12-21 | 623.46 |
| 2001-12-24 | 624.23 |
| 2001-12-25 | . |
| 2001-12-26 | 625.30 |
| 2001-12-27 | 624.82 |
| 2001-12-28 | 625.90 |
| 2001-12-31 | 618.04 |
| 2002-01-01 | . |
| 2002-01-02 | 615.19 |
| 2002-01-03 | 609.13 |
| 2002-01-04 | 608.70 |
| 2002-01-07 | 604.87 |
| 2002-01-08 | 604.29 |
| 2002-01-09 | 602.98 |
| 2002-01-10 | 610.43 |
| 2002-01-11 | 611.79 |
| 2002-01-14 | 610.23 |
| 2002-01-15 | 609.42 |
| 2002-01-16 | 607.40 |
| 2002-01-17 | 606.32 |
| 2002-01-18 | 601.13 |
| 2002-01-21 | . |
| 2002-01-22 | 607.49 |
| 2002-01-23 | 612.73 |
| 2002-01-24 | 604.82 |
| 2002-01-25 | 601.92 |
| 2002-01-28 | 597.52 |
| 2002-01-29 | 591.01 |
| 2002-01-30 | 596.01 |
| 2002-01-31 | 602.35 |
| 2002-02-01 | 603.56 |
| 2002-02-04 | 590.35 |
| 2002-02-05 | 595.59 |
| 2002-02-06 | 587.81 |
| 2002-02-07 | 582.67 |
| 2002-02-08 | 591.76 |
| 2002-02-11 | 596.91 |
| 2002-02-12 | 603.48 |
| 2002-02-13 | 605.56 |
| 2002-02-14 | 601.25 |
| 2002-02-15 | 602.41 |
| 2002-02-18 | . |
| 2002-02-19 | 592.90 |
| 2002-02-20 | 603.23 |
| 2002-02-21 | 598.48 |
| 2002-02-22 | 602.55 |
| 2002-02-25 | 600.29 |
| 2002-02-26 | 601.09 |
| 2002-02-27 | 603.87 |
| 2002-02-28 | 600.62 |
| 2002-03-01 | 608.55 |
| 2002-03-04 | 611.37 |
| 2002-03-05 | 601.82 |
| 2002-03-06 | 611.98 |
| 2002-03-07 | 609.51 |
| 2002-03-08 | 606.72 |
| 2002-03-11 | 608.79 |
| 2002-03-12 | 610.61 |
| 2002-03-13 | 615.28 |
| 2002-03-14 | 615.57 |
| 2002-03-15 | 621.00 |
| 2002-03-18 | 618.90 |
| 2002-03-19 | 619.21 |
| 2002-03-20 | 605.41 |
| 2002-03-21 | 609.12 |
| 2002-03-22 | 608.17 |
| 2002-03-25 | 600.62 |
| 2002-03-26 | 600.99 |
| 2002-03-27 | 602.04 |
| 2002-03-28 | 602.73 |
| 2002-03-29 | . |
| 2002-04-01 | 604.21 |
| 2002-04-02 | 599.63 |
| 2002-04-03 | 596.92 |
| 2002-04-04 | 585.57 |
| 2002-04-05 | 578.84 |
| 2002-04-08 | 579.43 |
| 2002-04-09 | 577.02 |
| 2002-04-10 | 586.53 |
| 2002-04-11 | 577.92 |
| 2002-04-12 | 580.96 |
| 2002-04-15 | 581.78 |
| 2002-04-16 | 588.38 |
| 2002-04-17 | 581.14 |
| 2002-04-18 | 591.12 |
| 2002-04-19 | 589.56 |
| 2002-04-22 | 581.37 |
| 2002-04-23 | 574.00 |
| 2002-04-24 | 572.21 |
| 2002-04-25 | 572.13 |
| 2002-04-26 | 566.59 |
| 2002-04-29 | 557.89 |
| 2002-04-30 | 561.05 |
| 2002-05-01 | 568.60 |
| 2002-05-02 | 565.91 |
| 2002-05-03 | 559.91 |
| 2002-05-06 | 550.20 |
| 2002-05-07 | 540.60 |
| 2002-05-08 | 556.87 |
| 2002-05-09 | 549.12 |
| 2002-05-10 | 543.87 |
| 2002-05-13 | 549.91 |
| 2002-05-14 | 558.71 |
| 2002-05-15 | 550.48 |
| 2002-05-16 | 544.89 |
| 2002-05-17 | 558.25 |
| 2002-05-20 | 552.19 |
| 2002-05-21 | 546.89 |
| 2002-05-22 | 550.01 |
| 2002-05-23 | 558.03 |
| 2002-05-24 | 549.09 |
| 2002-05-27 | . |
| 2002-05-28 | 547.70 |
| 2002-05-29 | 548.27 |
| 2002-05-30 | 547.36 |
| 2002-05-31 | 546.89 |
| 2002-06-03 | 531.22 |
| 2002-06-04 | 527.48 |
| 2002-06-05 | 532.38 |
| 2002-06-06 | 518.63 |
| 2002-06-07 | 521.50 |
| 2002-06-10 | 528.57 |
| 2002-06-11 | 508.16 |
| 2002-06-12 | 506.11 |
| 2002-06-13 | 508.28 |
| 2002-06-14 | 510.34 |
| 2002-06-17 | 522.78 |
| 2002-06-18 | 523.26 |
| 2002-06-19 | 519.02 |
| 2002-06-20 | 511.68 |
| 2002-06-21 | 494.99 |
| 2002-06-24 | 496.11 |
| 2002-06-25 | 488.47 |
| 2002-06-26 | 496.59 |
| 2002-06-27 | 508.19 |
| 2002-06-28 | 497.52 |
| 2002-07-01 | 479.88 |
| 2002-07-02 | 466.60 |
| 2002-07-03 | 466.79 |
| 2002-07-04 | . |
| 2002-07-05 | 484.22 |
| 2002-07-08 | 478.11 |
| 2002-07-09 | 456.68 |
| 2002-07-10 | 434.13 |
| 2002-07-11 | 443.21 |
| 2002-07-12 | 448.77 |
| 2002-07-15 | 438.80 |
| 2002-07-16 | 436.83 |
| 2002-07-17 | 446.95 |
| 2002-07-18 | 426.13 |
| 2002-07-19 | 409.90 |
| 2002-07-22 | 400.97 |
| 2002-07-23 | 398.08 |
| 2002-07-24 | 423.08 |
| 2002-07-25 | 434.76 |
| 2002-07-26 | 444.21 |
| 2002-07-29 | 463.14 |
| 2002-07-30 | 468.67 |
| 2002-07-31 | 480.45 |
| 2002-08-01 | 466.12 |
| 2002-08-02 | 463.78 |
| 2002-08-05 | 444.83 |
| 2002-08-06 | 454.28 |
| 2002-08-07 | 469.28 |
| 2002-08-08 | 485.48 |
| 2002-08-09 | 485.68 |
| 2002-08-12 | 486.62 |
| 2002-08-13 | 470.32 |
| 2002-08-14 | 487.27 |
| 2002-08-15 | 488.94 |
| 2002-08-16 | 484.71 |
| 2002-08-19 | 491.21 |
| 2002-08-20 | 486.96 |
| 2002-08-21 | 494.85 |
| 2002-08-22 | 509.16 |
| 2002-08-23 | 498.09 |
| 2002-08-26 | 501.78 |
| 2002-08-27 | 488.29 |
| 2002-08-28 | 482.89 |
| 2002-08-29 | 484.08 |
| 2002-08-30 | 483.34 |
| 2002-09-02 | . |
| 2002-09-03 | 463.15 |
| 2002-09-04 | 475.56 |
| 2002-09-05 | 470.07 |
| 2002-09-06 | 471.57 |
| 2002-09-09 | 477.28 |
| 2002-09-10 | 479.69 |
| 2002-09-11 | 480.14 |
| 2002-09-12 | 471.06 |
| 2002-09-13 | 474.13 |
| 2002-09-16 | 476.34 |
| 2002-09-17 | 467.45 |
| 2002-09-18 | 468.85 |
| 2002-09-19 | 455.42 |
| 2002-09-20 | 456.80 |
| 2002-09-23 | 452.33 |
| 2002-09-24 | 452.43 |
| 2002-09-25 | 466.31 |
| 2002-09-26 | 473.70 |
| 2002-09-27 | 456.85 |
| 2002-09-30 | 455.87 |
| 2002-10-01 | 468.89 |
| 2002-10-02 | 466.68 |
| 2002-10-03 | 465.85 |
| 2002-10-04 | 452.06 |
| 2002-10-07 | 451.30 |
| 2002-10-08 | 462.39 |
| 2002-10-09 | 456.12 |
| 2002-10-10 | 463.13 |
| 2002-10-11 | 468.26 |
| 2002-10-14 | 479.53 |
| 2002-10-15 | 489.89 |
| 2002-10-16 | 487.50 |
| 2002-10-17 | 494.23 |
| 2002-10-18 | 495.34 |
| 2002-10-21 | 496.17 |
| 2002-10-22 | 488.97 |
| 2002-10-23 | 485.69 |
| 2002-10-24 | 477.98 |
| 2002-10-25 | 487.00 |
| 2002-10-28 | 483.10 |
| 2002-10-29 | 477.36 |
| 2002-10-30 | 482.95 |
| 2002-10-31 | 479.61 |
| 2002-11-01 | 484.02 |
| 2002-11-04 | 486.61 |
| 2002-11-05 | 491.99 |
| 2002-11-06 | 502.11 |
| 2002-11-07 | 498.02 |
| 2002-11-08 | 494.06 |
| 2002-11-11 | 486.70 |
| 2002-11-12 | 490.20 |
| 2002-11-13 | 483.64 |
| 2002-11-14 | 491.94 |
| 2002-11-15 | 494.91 |
| 2002-11-18 | 493.58 |
| 2002-11-19 | 493.78 |
| 2002-11-20 | 499.43 |
| 2002-11-21 | 502.16 |
| 2002-11-22 | 500.07 |
| 2002-11-25 | 498.34 |
| 2002-11-26 | 488.68 |
| 2002-11-27 | 497.68 |
| 2002-11-28 | . |
| 2002-11-29 | 495.82 |
| 2002-12-02 | 492.26 |
| 2002-12-03 | 488.64 |
| 2002-12-04 | 491.19 |
| 2002-12-05 | 490.15 |
| 2002-12-06 | 491.45 |
| 2002-12-09 | 488.98 |
| 2002-12-10 | 490.30 |
| 2002-12-11 | 490.28 |
| 2002-12-12 | 485.98 |
| 2002-12-13 | 481.77 |
| 2002-12-16 | 487.25 |
| 2002-12-17 | 483.71 |
| 2002-12-18 | 479.32 |
| 2002-12-19 | 475.68 |
| 2002-12-20 | 479.60 |
| 2002-12-23 | 483.91 |
| 2002-12-24 | 484.59 |
| 2002-12-25 | . |
| 2002-12-26 | 477.59 |
| 2002-12-27 | 470.69 |
| 2002-12-30 | 475.19 |
| 2002-12-31 | 476.41 |
| 2003-01-01 | . |
| 2003-01-02 | 489.34 |
| 2003-01-03 | 493.54 |
| 2003-01-06 | 498.37 |
| 2003-01-07 | 491.65 |
| 2003-01-08 | 487.46 |
| 2003-01-09 | 494.37 |
| 2003-01-10 | 494.60 |
| 2003-01-13 | 495.29 |
| 2003-01-14 | 494.98 |
| 2003-01-15 | 489.27 |
| 2003-01-16 | 489.95 |
| 2003-01-17 | 488.07 |
| 2003-01-20 | . |
| 2003-01-21 | 484.27 |
| 2003-01-22 | 483.26 |
| 2003-01-23 | 485.79 |
| 2003-01-24 | 473.93 |
| 2003-01-27 | 463.18 |
| 2003-01-28 | 472.11 |
| 2003-01-29 | 475.65 |
| 2003-01-30 | 467.60 |
| 2003-01-31 | 475.19 |
| 2003-02-03 | 475.37 |
| 2003-02-04 | 467.99 |
| 2003-02-05 | 465.12 |
| 2003-02-06 | 464.66 |
| 2003-02-07 | 462.42 |
| 2003-02-10 | 465.88 |
| 2003-02-11 | 463.13 |
| 2003-02-12 | 455.49 |
| 2003-02-13 | 451.77 |
| 2003-02-14 | 455.75 |
| 2003-02-17 | . |
| 2003-02-18 | 466.72 |
| 2003-02-19 | 464.06 |
| 2003-02-20 | 460.01 |
| 2003-02-21 | 465.91 |
| 2003-02-24 | 457.48 |
| 2003-02-25 | 460.50 |
| 2003-02-26 | 457.68 |
| 2003-02-27 | 464.76 |
| 2003-02-28 | 466.49 |
| 2003-03-03 | 462.84 |
| 2003-03-04 | 457.63 |
| 2003-03-05 | 464.17 |
| 2003-03-06 | 462.82 |
| 2003-03-07 | 468.92 |
| 2003-03-10 | 460.35 |
| 2003-03-11 | 455.34 |
| 2003-03-12 | 456.80 |
| 2003-03-13 | 464.00 |
| 2003-03-14 | 460.57 |
| 2003-03-17 | 474.81 |
| 2003-03-18 | 479.22 |
| 2003-03-19 | 484.66 |
| 2003-03-20 | 484.25 |
| 2003-03-21 | 495.81 |
| 2003-03-24 | 481.63 |
| 2003-03-25 | 491.32 |
| 2003-03-26 | 485.99 |
| 2003-03-27 | 489.05 |
| 2003-03-28 | 490.33 |
| 2003-03-31 | 484.80 |
| 2003-04-01 | 491.44 |
| 2003-04-02 | 499.14 |
| 2003-04-03 | 497.14 |
| 2003-04-04 | 498.12 |
| 2003-04-07 | 493.42 |
| 2003-04-08 | 494.26 |
| 2003-04-09 | 488.18 |
| 2003-04-10 | 487.96 |
| 2003-04-11 | 485.06 |
| 2003-04-14 | 493.11 |
| 2003-04-15 | 491.91 |
| 2003-04-16 | 480.53 |
| 2003-04-17 | 485.04 |
| 2003-04-18 | . |
| 2003-04-21 | 486.58 |
| 2003-04-22 | 495.66 |
| 2003-04-23 | 502.23 |
| 2003-04-24 | 505.02 |
| 2003-04-25 | 497.68 |
| 2003-04-28 | 503.36 |
| 2003-04-29 | 505.69 |
| 2003-04-30 | 506.72 |
| 2003-05-01 | 509.06 |
| 2003-05-02 | 516.42 |
| 2003-05-05 | 515.72 |
| 2003-05-06 | 516.16 |
| 2003-05-07 | 513.31 |
| 2003-05-08 | 510.30 |
| 2003-05-09 | 515.51 |
| 2003-05-12 | 522.07 |
| 2003-05-13 | 521.54 |
| 2003-05-14 | 522.83 |
| 2003-05-15 | 526.89 |
| 2003-05-16 | 525.22 |
| 2003-05-19 | 512.03 |
| 2003-05-20 | 505.59 |
| 2003-05-21 | 509.38 |
| 2003-05-22 | 515.72 |
| 2003-05-23 | 515.68 |
| 2003-05-26 | . |
| 2003-05-27 | 524.68 |
| 2003-05-28 | 523.34 |
| 2003-05-29 | 518.82 |
| 2003-05-30 | 526.54 |
| 2003-06-02 | 523.64 |
| 2003-06-03 | 527.73 |
| 2003-06-04 | 535.71 |
| 2003-06-05 | 545.29 |
| 2003-06-06 | 546.05 |
| 2003-06-09 | 539.31 |
| 2003-06-10 | 543.47 |
| 2003-06-11 | 553.34 |
| 2003-06-12 | 553.48 |
| 2003-06-13 | 549.46 |
| 2003-06-16 | 565.46 |
| 2003-06-17 | 575.53 |
| 2003-06-18 | 571.62 |
| 2003-06-19 | 558.40 |
| 2003-06-20 | 562.02 |
| 2003-06-23 | 551.76 |
| 2003-06-24 | 552.49 |
| 2003-06-25 | 549.96 |
| 2003-06-26 | 559.45 |
| 2003-06-27 | 551.13 |
| 2003-06-30 | 547.78 |
| 2003-07-01 | 550.80 |
| 2003-07-02 | 556.19 |
| 2003-07-03 | 553.27 |
| 2003-07-04 | . |
| 2003-07-07 | 560.08 |
| 2003-07-08 | 560.21 |
| 2003-07-09 | 558.02 |
| 2003-07-10 | 553.25 |
| 2003-07-11 | 558.60 |
| 2003-07-14 | 560.72 |
| 2003-07-15 | 558.27 |
| 2003-07-16 | 553.52 |
| 2003-07-17 | 549.18 |
| 2003-07-18 | 554.01 |
| 2003-07-21 | 545.26 |
| 2003-07-22 | 545.69 |
| 2003-07-23 | 549.52 |
| 2003-07-24 | 544.75 |
| 2003-07-25 | 550.65 |
| 2003-07-28 | 550.36 |
| 2003-07-29 | 548.00 |
| 2003-07-30 | 551.13 |
| 2003-07-31 | 550.32 |
| 2003-08-01 | 541.07 |
| 2003-08-04 | 541.89 |
| 2003-08-05 | 531.29 |
| 2003-08-06 | 528.89 |
| 2003-08-07 | 538.14 |
| 2003-08-08 | 537.76 |
| 2003-08-11 | 539.42 |
| 2003-08-12 | 541.42 |
| 2003-08-13 | 533.60 |
| 2003-08-14 | 533.14 |
| 2003-08-15 | 534.80 |
| 2003-08-18 | 537.12 |
| 2003-08-19 | 535.67 |
| 2003-08-20 | 534.76 |
| 2003-08-21 | 533.65 |
| 2003-08-22 | 525.92 |
| 2003-08-25 | 527.66 |
| 2003-08-26 | 528.75 |
| 2003-08-27 | 528.60 |
| 2003-08-28 | 530.29 |
| 2003-08-29 | 532.92 |
| 2003-09-01 | . |
| 2003-09-02 | 541.63 |
| 2003-09-03 | 539.34 |
| 2003-09-04 | 540.13 |
| 2003-09-05 | 539.31 |
| 2003-09-08 | 551.00 |
| 2003-09-09 | 551.68 |
| 2003-09-10 | 551.79 |
| 2003-09-11 | 554.06 |
| 2003-09-12 | 555.31 |
| 2003-09-15 | 553.82 |
| 2003-09-16 | 557.24 |
| 2003-09-17 | 556.77 |
| 2003-09-18 | 559.69 |
| 2003-09-19 | 554.87 |
| 2003-09-22 | 548.64 |
| 2003-09-23 | 551.49 |
| 2003-09-24 | 540.82 |
| 2003-09-25 | 535.47 |
| 2003-09-26 | 531.31 |
| 2003-09-29 | 535.60 |
| 2003-09-30 | 534.00 |
| 2003-10-01 | 542.76 |
| 2003-10-02 | 546.82 |
| 2003-10-03 | 543.36 |
| 2003-10-06 | 541.86 |
| 2003-10-07 | 542.32 |
| 2003-10-08 | 539.07 |
| 2003-10-09 | 541.32 |
| 2003-10-10 | 539.46 |
| 2003-10-13 | 541.12 |
| 2003-10-14 | 543.82 |
| 2003-10-15 | 539.16 |
| 2003-10-16 | 542.26 |
| 2003-10-17 | 536.21 |
| 2003-10-20 | 537.85 |
| 2003-10-21 | 544.08 |
| 2003-10-22 | 528.34 |
| 2003-10-23 | 534.18 |
| 2003-10-24 | 536.05 |
| 2003-10-27 | 534.73 |
| 2003-10-28 | 541.12 |
| 2003-10-29 | 538.31 |
| 2003-10-30 | 533.86 |
| 2003-10-31 | 538.92 |
| 2003-11-03 | 537.92 |
| 2003-11-04 | 532.96 |
| 2003-11-05 | 534.52 |
| 2003-11-06 | 537.19 |
| 2003-11-07 | 533.38 |
| 2003-11-10 | 527.67 |
| 2003-11-11 | 528.01 |
| 2003-11-12 | 537.62 |
| 2003-11-13 | 550.58 |
| 2003-11-14 | 554.78 |
| 2003-11-17 | 552.86 |
| 2003-11-18 | 550.45 |
| 2003-11-19 | 554.86 |
| 2003-11-20 | 547.48 |
| 2003-11-21 | 541.55 |
| 2003-11-24 | 551.57 |
| 2003-11-25 | 549.66 |
| 2003-11-26 | 549.86 |
| 2003-11-27 | . |
| 2003-11-28 | 549.02 |
| 2003-12-01 | 558.52 |
| 2003-12-02 | 559.24 |
| 2003-12-03 | 558.91 |
| 2003-12-04 | 559.02 |
| 2003-12-05 | 556.02 |
| 2003-12-08 | 559.62 |
| 2003-12-09 | 556.84 |
| 2003-12-10 | 553.30 |
| 2003-12-11 | 560.75 |
| 2003-12-12 | 561.62 |
| 2003-12-15 | 559.50 |
| 2003-12-16 | 561.71 |
| 2003-12-17 | 563.34 |
| 2003-12-18 | 567.80 |
| 2003-12-19 | 567.49 |
| 2003-12-22 | 566.91 |
| 2003-12-23 | 568.78 |
| 2003-12-24 | 570.22 |
| 2003-12-25 | . |
| 2003-12-26 | 570.71 |
| 2003-12-29 | 577.27 |
| 2003-12-30 | 578.33 |
| 2003-12-31 | 579.11 |
| 2004-01-01 | . |
| 2004-01-02 | 582.44 |
| 2004-01-05 | 584.34 |
| 2004-01-06 | 584.43 |
| 2004-01-07 | 589.63 |
| 2004-01-08 | 587.24 |
| 2004-01-09 | 583.35 |
| 2004-01-12 | 583.99 |
| 2004-01-13 | 581.96 |
| 2004-01-14 | 585.93 |
| 2004-01-15 | 586.82 |
| 2004-01-16 | 589.25 |
| 2004-01-19 | . |
| 2004-01-20 | 589.89 |
| 2004-01-21 | 597.98 |
| 2004-01-22 | 598.34 |
| 2004-01-23 | 596.84 |
| 2004-01-26 | 605.34 |
| 2004-01-27 | 599.33 |
| 2004-01-28 | 593.32 |
| 2004-01-29 | 600.78 |
| 2004-01-30 | 597.53 |
| 2004-02-02 | 604.61 |
| 2004-02-03 | 608.26 |
| 2004-02-04 | 608.77 |
| 2004-02-05 | 606.08 |
| 2004-02-06 | 610.97 |
| 2004-02-09 | 607.28 |
| 2004-02-10 | 610.49 |
| 2004-02-11 | 615.42 |
| 2004-02-12 | 612.36 |
| 2004-02-13 | 609.72 |
| 2004-02-16 | . |
| 2004-02-17 | 612.88 |
| 2004-02-18 | 609.72 |
| 2004-02-19 | 606.05 |
| 2004-02-20 | 604.01 |
| 2004-02-23 | 600.80 |
| 2004-02-24 | 602.46 |
| 2004-02-25 | 604.35 |
| 2004-02-26 | 605.83 |
| 2004-02-27 | 604.59 |
| 2004-03-01 | 608.67 |
| 2004-03-02 | 604.65 |
| 2004-03-03 | 608.35 |
| 2004-03-04 | 611.89 |
| 2004-03-05 | 614.56 |
| 2004-03-08 | 612.99 |
| 2004-03-09 | 606.91 |
| 2004-03-10 | 595.90 |
| 2004-03-11 | 585.62 |
| 2004-03-12 | 590.21 |
| 2004-03-15 | 582.13 |
| 2004-03-16 | 584.57 |
| 2004-03-17 | 586.48 |
| 2004-03-18 | 584.73 |
| 2004-03-19 | 577.67 |
| 2004-03-22 | 569.39 |
| 2004-03-23 | 570.63 |
| 2004-03-24 | 567.73 |
| 2004-03-25 | 573.58 |
| 2004-03-26 | 572.78 |
| 2004-03-29 | 581.87 |
| 2004-03-30 | 582.57 |
| 2004-03-31 | 583.91 |
| 2004-04-01 | 589.80 |
| 2004-04-02 | 597.59 |
| 2004-04-05 | 604.37 |
| 2004-04-06 | 601.31 |
| 2004-04-07 | 599.54 |
| 2004-04-08 | 597.29 |
| 2004-04-09 | . |
| 2004-04-12 | 600.28 |
| 2004-04-13 | 593.96 |
| 2004-04-14 | 598.41 |
| 2004-04-15 | 608.34 |
| 2004-04-16 | 611.95 |
| 2004-04-19 | 613.83 |
| 2004-04-20 | 604.04 |
| 2004-04-21 | 611.08 |
| 2004-04-22 | 615.56 |
| 2004-04-23 | 613.92 |
| 2004-04-26 | 616.83 |
| 2004-04-27 | 617.29 |
| 2004-04-28 | 609.76 |
| 2004-04-29 | 605.29 |
| 2004-04-30 | 602.79 |
| 2004-05-03 | 610.68 |
| 2004-05-04 | 609.80 |
| 2004-05-05 | 614.12 |
| 2004-05-06 | 611.18 |
| 2004-05-07 | 605.18 |
| 2004-05-10 | 595.58 |
| 2004-05-11 | 598.18 |
| 2004-05-12 | 600.31 |
| 2004-05-13 | 599.23 |
| 2004-05-14 | 599.69 |
| 2004-05-17 | 596.14 |
| 2004-05-18 | 597.14 |
| 2004-05-19 | 592.10 |
| 2004-05-20 | 588.73 |
| 2004-05-21 | 590.01 |
| 2004-05-24 | 586.83 |
| 2004-05-25 | 593.75 |
| 2004-05-26 | 597.06 |
| 2004-05-27 | 603.09 |
| 2004-05-28 | 602.11 |
| 2004-05-31 | . |
| 2004-06-01 | 606.51 |
| 2004-06-02 | 609.17 |
| 2004-06-03 | 605.39 |
| 2004-06-04 | 607.43 |
| 2004-06-07 | 612.00 |
| 2004-06-08 | 612.10 |
| 2004-06-09 | 602.97 |
| 2004-06-10 | 602.19 |
| 2004-06-11 | . |
| 2004-06-14 | 599.07 |
| 2004-06-15 | 600.01 |
| 2004-06-16 | 601.91 |
| 2004-06-17 | 602.00 |
| 2004-06-18 | 602.62 |
| 2004-06-21 | 598.10 |
| 2004-06-22 | 596.26 |
| 2004-06-23 | 600.96 |
| 2004-06-24 | 600.75 |
| 2004-06-25 | 594.93 |
| 2004-06-28 | 593.76 |
| 2004-06-29 | 597.41 |
| 2004-06-30 | 600.54 |
| 2004-07-01 | 595.83 |
| 2004-07-02 | 594.84 |
| 2004-07-05 | . |
| 2004-07-06 | 588.64 |
| 2004-07-07 | 587.73 |
| 2004-07-08 | 584.30 |
| 2004-07-09 | 582.91 |
| 2004-07-12 | 581.00 |
| 2004-07-13 | 584.70 |
| 2004-07-14 | 586.08 |
| 2004-07-15 | 580.76 |
| 2004-07-16 | 575.43 |
| 2004-07-19 | 571.46 |
| 2004-07-20 | 574.72 |
| 2004-07-21 | 565.23 |
| 2004-07-22 | 567.53 |
| 2004-07-23 | 561.80 |
| 2004-07-26 | 556.21 |
| 2004-07-27 | 562.35 |
| 2004-07-28 | 559.92 |
| 2004-07-29 | 563.80 |
| 2004-07-30 | 566.24 |
| 2004-08-02 | 565.63 |
| 2004-08-03 | 563.89 |
| 2004-08-04 | 561.96 |
| 2004-08-05 | 551.77 |
| 2004-08-06 | 542.70 |
| 2004-08-09 | 540.83 |
| 2004-08-10 | 549.27 |
| 2004-08-11 | 558.24 |
| 2004-08-12 | 554.41 |
| 2004-08-13 | 550.39 |
| 2004-08-16 | 558.27 |
| 2004-08-17 | 559.28 |
| 2004-08-18 | 568.72 |
| 2004-08-19 | 566.08 |
| 2004-08-20 | 571.41 |
| 2004-08-23 | 569.26 |
| 2004-08-24 | 570.46 |
| 2004-08-25 | 576.01 |
| 2004-08-26 | 574.95 |
| 2004-08-27 | 579.40 |
| 2004-08-30 | 571.55 |
| 2004-08-31 | 575.60 |
| 2004-09-01 | 577.97 |
| 2004-09-02 | 583.70 |
| 2004-09-03 | 582.88 |
| 2004-09-06 | . |
| 2004-09-07 | 586.06 |
| 2004-09-08 | 584.95 |
| 2004-09-09 | 583.10 |
| 2004-09-10 | 582.99 |
| 2004-09-13 | 586.07 |
| 2004-09-14 | 589.20 |
| 2004-09-15 | 587.17 |
| 2004-09-16 | 587.14 |
| 2004-09-17 | 588.83 |
| 2004-09-20 | 584.43 |
| 2004-09-21 | 587.43 |
| 2004-09-22 | 579.13 |
| 2004-09-23 | 575.92 |
| 2004-09-24 | 576.64 |
| 2004-09-27 | 572.60 |
| 2004-09-28 | 577.71 |
| 2004-09-29 | 580.15 |
| 2004-09-30 | 570.77 |
| 2004-10-01 | 576.72 |
| 2004-10-04 | 580.36 |
| 2004-10-05 | 576.93 |
| 2004-10-06 | 575.88 |
| 2004-10-07 | 562.09 |
| 2004-10-08 | 556.15 |
| 2004-10-11 | 559.28 |
| 2004-10-12 | 558.60 |
| 2004-10-13 | 553.14 |
| 2004-10-14 | 549.33 |
| 2004-10-15 | 550.12 |
| 2004-10-18 | 556.47 |
| 2004-10-19 | 547.09 |
| 2004-10-20 | 548.53 |
| 2004-10-21 | 544.07 |
| 2004-10-22 | 538.51 |
| 2004-10-25 | 534.54 |
| 2004-10-26 | 543.59 |
| 2004-10-27 | 558.31 |
| 2004-10-28 | 557.84 |
| 2004-10-29 | 557.99 |
| 2004-11-01 | 552.95 |
| 2004-11-02 | 548.50 |
| 2004-11-03 | 565.52 |
| 2004-11-04 | 567.20 |
| 2004-11-05 | 570.91 |
| 2004-11-08 | 569.61 |
| 2004-11-09 | 569.80 |
| 2004-11-10 | 569.28 |
| 2004-11-11 | 572.49 |
| 2004-11-12 | 573.85 |
| 2004-11-15 | 575.73 |
| 2004-11-16 | 572.05 |
| 2004-11-17 | 573.06 |
| 2004-11-18 | 570.89 |
| 2004-11-19 | 564.02 |
| 2004-11-22 | 564.93 |
| 2004-11-23 | 563.39 |
| 2004-11-24 | 564.88 |
| 2004-11-25 | . |
| 2004-11-26 | 567.93 |
| 2004-11-29 | 568.52 |
| 2004-11-30 | 569.07 |
| 2004-12-01 | 578.56 |
| 2004-12-02 | 584.85 |
| 2004-12-03 | 581.79 |
| 2004-12-06 | 578.73 |
| 2004-12-07 | 572.42 |
| 2004-12-08 | 581.43 |
| 2004-12-09 | 585.41 |
| 2004-12-10 | 583.56 |
| 2004-12-13 | 587.47 |
| 2004-12-14 | 591.96 |
| 2004-12-15 | 593.55 |
| 2004-12-16 | 600.91 |
| 2004-12-17 | 592.37 |
| 2004-12-20 | 585.95 |
| 2004-12-21 | 590.85 |
| 2004-12-22 | 595.82 |
| 2004-12-23 | 598.41 |
| 2004-12-24 | . |
| 2004-12-27 | 597.62 |
| 2004-12-28 | 604.69 |
| 2004-12-29 | 605.73 |
| 2004-12-30 | 605.27 |
| 2004-12-31 | 603.00 |
| 2005-01-03 | 595.96 |
| 2005-01-04 | 590.31 |
| 2005-01-05 | 588.93 |
| 2005-01-06 | 593.22 |
| 2005-01-07 | 593.40 |
| 2005-01-10 | 598.90 |
| 2005-01-11 | 593.63 |
| 2005-01-12 | 596.51 |
| 2005-01-13 | 587.62 |
| 2005-01-14 | 591.12 |
| 2005-01-17 | . |
| 2005-01-18 | 595.77 |
| 2005-01-19 | 591.96 |
| 2005-01-20 | 589.20 |
| 2005-01-21 | 584.13 |
| 2005-01-24 | 578.11 |
| 2005-01-25 | 582.29 |
| 2005-01-26 | 586.83 |
| 2005-01-27 | 586.43 |
#2005-01-28| 580.45
#2005-01-31| 581.97
#2005-02-01| 587.24
#2005-02-02| 589.15
#2005-02-03| 587.22
#2005-02-04| 593.53
#2005-02-07| 594.15
#2005-02-08| 594.69
#2005-02-09| 587.01
#2005-02-10| 588.09
#2005-02-11| 594.64
#2005-02-14| 594.74
#2005-02-15| 595.43
#2005-02-16| 594.00
#2005-02-17| 592.71
#2005-02-18| 600.45
#2005-02-21| .
#2005-02-22| 592.14
#2005-02-23| 595.49
#2005-02-24| 600.04
#2005-02-25| 605.90
#2005-02-28| 596.35
#2005-03-01| 601.24
#2005-03-02| 601.73
#2005-03-03| 600.63
#2005-03-04| 603.81
#2005-03-07| 605.26
#2005-03-08| 601.45
#2005-03-09| 597.92
#2005-03-10| 598.66
#2005-03-11| 593.13
#2005-03-14| 600.49
#2005-03-15| 593.90
#2005-03-16| 589.26
#2005-03-17| 589.56
#2005-03-18| 589.80
#2005-03-21| 589.06
#2005-03-22| 588.28
#2005-03-23| 594.11
#2005-03-24| 595.32
#2005-03-25| .
#2005-03-28| 594.50
#2005-03-29| 591.36
#2005-03-30| 600.00
#2005-03-31| 595.71
#2005-04-01| 591.09
#2005-04-04| 592.87
#2005-04-05| 603.41
#2005-04-06| 605.80
#2005-04-07| 611.90
#2005-04-08| 606.71
#2005-04-11| 606.09
#2005-04-12| 609.81
#2005-04-13| 611.57
#2005-04-14| 609.26
#2005-04-15| 615.34
#2005-04-18| 611.03
#2005-04-19| 612.80
#2005-04-20| 605.88
#2005-04-21| 613.96
#2005-04-22| 611.64
#2005-04-25| 612.77
#2005-04-26| 609.85
#2005-04-27| 614.20
#2005-04-28| 608.49
#2005-04-29| 617.27
#2005-05-02| 619.44
#2005-05-03| 621.97
#2005-05-04| 627.68
#2005-05-05| 627.07
#2005-05-06| 625.79
#2005-05-09| 629.42
#2005-05-10| 626.52
#2005-05-11| 628.86
#2005-05-12| 626.66
#2005-05-13| 622.71
#2005-05-16| 629.61
#2005-05-17| 630.02
#2005-05-18| 631.43
#2005-05-19| 632.83
#2005-05-20| 631.65
#2005-05-23| 634.20
#2005-05-24| 635.08
#2005-05-25| 631.25
#2005-05-26| 634.09
#2005-05-27| 632.98
#2005-05-30| .
#2005-05-31| 629.22
#2005-06-01| 633.13
#2005-06-02| 634.54
#2005-06-03| 630.10
#2005-06-06| 630.08
#2005-06-07| 630.56
#2005-06-08| 626.33
#2005-06-09| 630.30
#2005-06-10| 628.24
#2005-06-13| 630.45
#2005-06-14| 634.80
#2005-06-15| 633.56
#2005-06-16| 637.78
#2005-06-17| 641.19
#2005-06-20| 641.66
#2005-06-21| 639.10
#2005-06-22| 637.44
#2005-06-23| 632.70
#2005-06-24| 630.50
#2005-06-27| 628.40
#2005-06-28| 636.23
#2005-06-29| 634.80
#2005-06-30| 630.24
#2005-07-01| 629.74
#2005-07-04| .
#2005-07-05| 633.93
#2005-07-06| 629.83
#2005-07-07| 631.42
#2005-07-08| 639.71
#2005-07-11| 641.84
#2005-07-12| 642.26
#2005-07-13| 639.17
#2005-07-14| 643.38
#2005-07-15| 646.16
#2005-07-18| 642.22
#2005-07-19| 643.25
#2005-07-20| 651.62
#2005-07-21| 645.22
#2005-07-22| 644.13
#2005-07-25| 639.69
#2005-07-26| 642.43
#2005-07-27| 648.05
#2005-07-28| 653.54
#2005-07-29| 650.63
#2005-08-01| 655.02
#2005-08-02| 657.84
#2005-08-03| 658.85
#2005-08-04| 652.59
#2005-08-05| 646.72
#2005-08-08| 642.66
#2005-08-09| 648.98
#2005-08-10| 648.68
#2005-08-11| 653.98
#2005-08-12| 649.84
#2005-08-15| 651.30
#2005-08-16| 646.33
#2005-08-17| 647.43
#2005-08-18| 647.36
#2005-08-19| 644.21
#2005-08-22| 644.45
#2005-08-23| 641.64
#2005-08-24| 639.81
#2005-08-25| 640.84
#2005-08-26| 637.89
#2005-08-29| 644.44
#2005-08-30| 642.99
#2005-08-31| 651.55
#2005-09-01| 652.55
#2005-09-02| 651.51
#2005-09-05| .
#2005-09-06| 661.69
#2005-09-07| 665.00
#2005-09-08| 663.04
#2005-09-09| 666.95
#2005-09-12| 664.76
#2005-09-13| 656.80
#2005-09-14| 654.47
#2005-09-15| 654.58
#2005-09-16| 658.87
#2005-09-19| 653.50
#2005-09-20| 649.98
#2005-09-21| 645.93
#2005-09-22| 646.46
#2005-09-23| 646.42
#2005-09-26| 644.77
#2005-09-27| 641.34
#2005-09-28| 642.14
#2005-09-29| 644.44
#2005-09-30| 645.67
#2005-10-03| 646.78
#2005-10-04| 649.08
#2005-10-05| 637.44
#2005-10-06| 631.17
#2005-10-07| 629.98
#2005-10-10| 629.30
#2005-10-11| 624.64
#2005-10-12| 623.17
#2005-10-13| 627.32
#2005-10-14| 632.45
#2005-10-17| 631.83
#2005-10-18| 630.63
#2005-10-19| 638.03
#2005-10-20| 625.11
#2005-10-21| 622.39
#2005-10-24| 628.81
#2005-10-25| 626.12
#2005-10-26| 620.26
#2005-10-27| 614.68
#2005-10-28| 622.93
#2005-10-31| 628.47
#2005-11-01| 626.18
#2005-11-02| 628.77
#2005-11-03| 633.14
#2005-11-04| 636.01
#2005-11-07| 637.04
#2005-11-08| 635.62
#2005-11-09| 637.04
#2005-11-10| 644.78
#2005-11-11| 645.95
#2005-11-14| 641.52
#2005-11-15| 644.43
#2005-11-16| 642.75
#2005-11-17| 647.63
#2005-11-18| 649.61
#2005-11-21| 651.97
#2005-11-22| 649.74
#2005-11-23| 649.81
#2005-11-24| .
#2005-11-25| 650.17
#2005-11-28| 641.82
#2005-11-29| 641.74
#2005-11-30| 639.86
#2005-12-01| 646.37
#2005-12-02| 648.98
#2005-12-05| 649.77
#2005-12-06| 647.79
#2005-12-07| 645.31
#2005-12-08| 647.55
#2005-12-09| 647.88
#2005-12-12| 647.85
#2005-12-13| 654.12
#2005-12-14| 654.39
#2005-12-15| 655.72
#2005-12-16| 655.32
#2005-12-19| 658.33
#2005-12-20| 658.30
#2005-12-21| 662.74
#2005-12-22| 667.36
#2005-12-23| 667.53
#2005-12-26| .
#2005-12-27| 661.39
#2005-12-28| 662.10
#2005-12-29| 660.06
#2005-12-30| 656.21
#2006-01-02| .
#2006-01-03| 664.02
#2006-01-04| 670.17
#2006-01-05| 669.78
#2006-01-06| 674.17
#2006-01-09| 678.99
#2006-01-10| 677.12
#2006-01-11| 674.53
#2006-01-12| 672.13
#2006-01-13| 671.58
#2006-01-16| .
#2006-01-17| 670.28
#2006-01-18| 671.95
#2006-01-19| 675.73
#2006-01-20| 663.20
#2006-01-23| 660.85
#2006-01-24| 659.34
#2006-01-25| 657.93
#2006-01-26| 662.06
#2006-01-27| 670.00
#2006-01-30| 666.34
#2006-01-31| 667.24
#2006-02-01| 670.80
#2006-02-02| 665.36
#2006-02-03| 663.77
#2006-02-06| 659.00
#2006-02-07| 656.56
#2006-02-08| 663.34
#2006-02-09| 663.89
#2006-02-10| 662.20
#2006-02-13| 660.29
#2006-02-14| 667.00
#2006-02-15| 672.22
#2006-02-16| 676.67
#2006-02-17| 676.22
#2006-02-20| .
#2006-02-21| 671.50
#2006-02-22| 677.35
#2006-02-23| 674.71
#2006-02-24| 676.16
#2006-02-27| 682.15
#2006-02-28| 672.90
#2006-03-01| 674.99
#2006-03-02| 673.26
#2006-03-03| 671.42
#2006-03-06| 667.06
#2006-03-07| 666.41
#2006-03-08| 671.04
#2006-03-09| 667.04
#2006-03-10| 669.95
#2006-03-13| 670.85
#2006-03-14| 674.83
#2006-03-15| 676.91
#2006-03-16| 676.65
#2006-03-17| 680.94
#2006-03-20| 682.24
#2006-03-21| 676.17
#2006-03-22| 682.69
#2006-03-23| 679.46
#2006-03-24| 678.54
#2006-03-27| 673.91
#2006-03-28| 667.65
#2006-03-29| 670.30
#2006-03-30| 669.23
#2006-03-31| 666.97
#2006-04-03| 664.56
#2006-04-04| 665.10
#2006-04-05| 662.64
#2006-04-06| 656.95
#2006-04-07| 649.61
#2006-04-10| 647.83
#2006-04-11| 641.48
#2006-04-12| 644.91
#2006-04-13| 645.60
#2006-04-14| .
#2006-04-17| 641.93
#2006-04-18| 647.93
#2006-04-19| 646.58
#2006-04-20| 650.67
#2006-04-21| 648.90
#2006-04-24| 647.03
#2006-04-25| 642.23
#2006-04-26| 642.05
#2006-04-27| 640.65
#2006-04-28| 646.96
#2006-05-01| 642.14
#2006-05-02| 640.01
#2006-05-03| 634.73
#2006-05-04| 636.94
#2006-05-05| 644.03
#2006-05-08| 644.30
#2006-05-09| 640.09
#2006-05-10| 639.43
#2006-05-11| 635.51
#2006-05-12| 632.70
#2006-05-15| 640.00
#2006-05-16| 642.00
#2006-05-17| 634.36
#2006-05-18| 629.69
#2006-05-19| 629.46
#2006-05-22| 625.91
#2006-05-23| 622.45
#2006-05-24| 624.21
#2006-05-25| 631.56
#2006-05-26| 636.22
#2006-05-29| .
#2006-05-30| 627.02
#2006-05-31| 632.45
#2006-06-01| 640.98
#2006-06-02| 643.52
#2006-06-05| 632.41
#2006-06-06| 631.97
#2006-06-07| 634.88
#2006-06-08| 636.10
#2006-06-09| 632.37
#2006-06-12| 625.13
#2006-06-13| 622.24
#2006-06-14| 623.13
#2006-06-15| 632.76
#2006-06-16| 630.77
#2006-06-19| 624.56
#2006-06-20| 622.62
#2006-06-21| 626.93
#2006-06-22| 624.02
#2006-06-23| 625.21
#2006-06-26| 625.33
#2006-06-27| 616.90
#2006-06-28| 618.16
#2006-06-29| 630.46
#2006-06-30| 634.45
#2006-07-03| 637.27
#2006-07-04| .
#2006-07-05| 635.24
#2006-07-06| 638.28
#2006-07-07| 637.86
#2006-07-10| 639.02
#2006-07-11| 640.83
#2006-07-12| 635.28
#2006-07-13| 629.49
#2006-07-14| 624.10
#2006-07-17| 625.13
#2006-07-18| 625.66
#2006-07-19| 640.77
#2006-07-20| 638.64
#2006-07-21| 638.08
#2006-07-24| 651.27
#2006-07-25| 657.71
#2006-07-26| 659.95
#2006-07-27| 655.66
#2006-07-28| 659.66
#2006-07-31| 657.72
#2006-08-01| 657.05
#2006-08-02| 660.68
#2006-08-03| 657.15
#2006-08-04| 656.91
#2006-08-07| 653.50
#2006-08-08| 653.10
#2006-08-09| 653.20
#2006-08-10| 653.15
#2006-08-11| 649.33
#2006-08-14| 650.73
#2006-08-15| 657.80
#2006-08-16| 663.47
#2006-08-17| 665.71
#2006-08-18| 666.68
#2006-08-21| 664.28
#2006-08-22| 665.39
#2006-08-23| 664.93
#2006-08-24| 669.05
#2006-08-25| 669.01
#2006-08-28| 674.13
#2006-08-29| 677.69
#2006-08-30| 678.82
#2006-08-31| 678.07
#2006-09-01| 681.25
#2006-09-04| .
#2006-09-05| 679.05
#2006-09-06| 673.24
#2006-09-07| 669.21
#2006-09-08| 673.65
#2006-09-11| 675.87
#2006-09-12| 683.79
#2006-09-13| 682.95
#2006-09-14| 682.09
#2006-09-15| 683.39
#2006-09-18| 682.59
#2006-09-19| 683.01
#2006-09-20| 687.17
#2006-09-21| 682.97
#2006-09-22| 678.32
#2006-09-25| 680.96
#2006-09-26| 682.08
#2006-09-27| 685.34
#2006-09-28| 684.94
#2006-09-29| 685.67
#2006-10-02| 681.77
#2006-10-03| 683.28
#2006-10-04| 689.02
#2006-10-05| 691.71
#2006-10-06| 690.24
#2006-10-09| 690.17
#2006-10-10| 687.97
#2006-10-11| 686.91
#2006-10-12| 691.69
#2006-10-13| 689.29
#2006-10-16| 690.90
#2006-10-17| 692.05
#2006-10-18| 699.64
#2006-10-19| 699.68
#2006-10-20| 702.69
#2006-10-23| 703.80
#2006-10-24| 701.43
#2006-10-25| 698.52
#2006-10-26| 702.38
#2006-10-27| 699.64
#2006-10-30| 696.00
#2006-10-31| 693.70
#2006-11-01| 687.92
#2006-11-02| 690.06
#2006-11-03| 687.67
#2006-11-06| 696.67
#2006-11-07| 701.31
#2006-11-08| 693.71
#2006-11-09| 676.58
#2006-11-10| 679.10
#2006-11-13| 680.09
#2006-11-14| 684.95
#2006-11-15| 688.88
#2006-11-16| 691.96
#2006-11-17| 694.93
#2006-11-20| 692.45
#2006-11-21| 691.11
#2006-11-22| 693.01
#2006-11-23| .
#2006-11-24| 689.83
#2006-11-27| 683.88
#2006-11-28| 686.61
#2006-11-29| 691.79
#2006-11-30| 693.62
#2006-12-01| 694.49
#2006-12-04| 693.44
#2006-12-05| 695.75
#2006-12-06| 697.22
#2006-12-07| 695.37
#2006-12-08| 697.33
#2006-12-11| 697.38
#2006-12-12| 696.52
#2006-12-13| 694.84
#2006-12-14| 698.04
#2006-12-15| 699.86
#2006-12-18| 699.61
#2006-12-19| 702.47
#2006-12-20| 702.72
#2006-12-21| 701.48
#2006-12-22| 697.90
#2006-12-25| .
#2006-12-26| 698.64
#2006-12-27| 702.15
#2006-12-28| 702.51
#2006-12-29| 700.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 700.67
#2007-01-04| 708.01
#2007-01-05| 704.09
#2007-01-08| 705.22
#2007-01-09| 704.84
#2007-01-10| 705.67
#2007-01-11| 714.63
#2007-01-12| 717.61
#2007-01-15| .
#2007-01-16| 719.90
#2007-01-17| 723.18
#2007-01-18| 723.78
#2007-01-19| 725.60
#2007-01-22| 720.73
#2007-01-23| 717.86
#2007-01-24| 723.23
#2007-01-25| 718.17
#2007-01-26| 714.69
#2007-01-29| 714.99
#2007-01-30| 718.92
#2007-01-31| 722.18
#2007-02-01| 727.55
#2007-02-02| 726.73
#2007-02-05| 726.48
#2007-02-06| 725.23
#2007-02-07| 726.32
#2007-02-08| 726.15
#2007-02-09| 722.63
#2007-02-12| 720.94
#2007-02-13| 722.79
#2007-02-14| 726.87
#2007-02-15| 729.45
#2007-02-16| 727.64
#2007-02-19| .
#2007-02-20| 728.90
#2007-02-21| 726.67
#2007-02-22| 724.11
#2007-02-23| 721.92
#2007-02-26| 723.62
#2007-02-27| 703.93
#2007-02-28| 706.28
#2007-03-01| 702.42
#2007-03-02| 696.02
#2007-03-05| 691.28
#2007-03-06| 698.96
#2007-03-07| 697.28
#2007-03-08| 700.27
#2007-03-09| 701.30
#2007-03-12| 702.80
#2007-03-13| 692.54
#2007-03-14| 694.17
#2007-03-15| 695.27
#2007-03-16| 693.58
#2007-03-19| 701.17
#2007-03-20| 705.03
#2007-03-21| 713.54
#2007-03-22| 714.86
#2007-03-23| 712.43
#2007-03-26| 713.64
#2007-03-27| 708.74
#2007-03-28| 704.84
#2007-03-29| 706.30
#2007-03-30| 707.92
#2007-04-02| 711.03
#2007-04-03| 719.09
#2007-04-04| 722.44
#2007-04-05| 727.32
#2007-04-06| .
#2007-04-09| 727.62
#2007-04-10| 728.42
#2007-04-11| 726.45
#2007-04-12| 733.00
#2007-04-13| 741.33
#2007-04-16| 748.41
#2007-04-17| 751.26
#2007-04-18| 748.78
#2007-04-19| 750.97
#2007-04-20| 755.57
#2007-04-23| 755.37
#2007-04-24| 754.90
#2007-04-25| 758.00
#2007-04-26| 759.85
#2007-04-27| 757.50
#2007-04-30| 752.35
#2007-05-01| 755.20
#2007-05-02| 759.90
#2007-05-03| 760.50
#2007-05-04| 764.20
#2007-05-07| 766.06
#2007-05-08| 763.68
#2007-05-09| 764.74
#2007-05-10| 750.74
#2007-05-11| 755.82
#2007-05-14| 755.32
#2007-05-15| 752.90
#2007-05-16| 759.80
#2007-05-17| 756.14
#2007-05-18| 759.92
#2007-05-21| 761.85
#2007-05-22| 763.40
#2007-05-23| 764.11
#2007-05-24| 760.84
#2007-05-25| 761.92
#2007-05-28| .
#2007-05-29| 762.77
#2007-05-30| 762.05
#2007-05-31| 764.06
#2007-06-01| 766.11
#2007-06-04| 765.07
#2007-06-05| 761.72
#2007-06-06| 754.54
#2007-06-07| 742.39
#2007-06-08| 747.64
#2007-06-11| 747.78
#2007-06-12| 741.30
#2007-06-13| 747.81
#2007-06-14| 749.03
#2007-06-15| 754.69
#2007-06-18| 751.57
#2007-06-19| 752.25
#2007-06-20| 741.74
#2007-06-21| 743.55
#2007-06-22| 732.27
#2007-06-25| 730.81
#2007-06-26| 734.88
#2007-06-27| 740.66
#2007-06-28| 741.42
#2007-06-29| 738.42
#2007-07-02| 746.03
#2007-07-03| 747.28
#2007-07-04| .
#2007-07-05| 748.33
#2007-07-06| 748.39
#2007-07-09| 747.07
#2007-07-10| 739.38
#2007-07-11| 744.24
#2007-07-12| 755.31
#2007-07-13| 754.85
#2007-07-16| 754.04
#2007-07-17| 750.72
#2007-07-18| 748.85
#2007-07-19| 747.21
#2007-07-20| 740.92
#2007-07-23| 747.05
#2007-07-24| 737.66
#2007-07-25| 740.45
#2007-07-26| 727.36
#2007-07-27| 714.23
#2007-07-30| 717.98
#2007-07-31| 711.03
#2007-08-01| 715.48
#2007-08-02| 721.35
#2007-08-03| 711.03
#2007-08-06| 725.82
#2007-08-07| 728.16
#2007-08-08| 736.81
#2007-08-09| 721.17
#2007-08-10| 718.75
#2007-08-13| 720.03
#2007-08-14| 713.28
#2007-08-15| 710.52
#2007-08-16| 708.35
#2007-08-17| 716.31
#2007-08-20| 716.78
#2007-08-21| 716.95
#2007-08-22| 722.95
#2007-08-23| 724.00
#2007-08-24| 730.02
#2007-08-27| 725.85
#2007-08-28| 716.49
#2007-08-29| 725.39
#2007-08-30| 724.72
#2007-08-31| 730.44
#2007-09-03| .
#2007-09-04| 736.98
#2007-09-05| 733.72
#2007-09-06| 739.20
#2007-09-07| 729.73
#2007-09-10| 729.61
#2007-09-11| 737.18
#2007-09-12| 739.65
#2007-09-13| 741.83
#2007-09-14| 741.25
#2007-09-17| 735.34
#2007-09-18| 748.89
#2007-09-19| 754.39
#2007-09-20| 750.56
#2007-09-21| 754.69
#2007-09-24| 752.67
#2007-09-25| 752.16
#2007-09-26| 756.85
#2007-09-27| 758.37
#2007-09-28| 754.38
#2007-10-01| 763.12
#2007-10-02| 761.11
#2007-10-03| 762.98
#2007-10-04| 765.55
#2007-10-05| 772.13
#2007-10-08| 769.49
#2007-10-09| 773.14
#2007-10-10| 772.69
#2007-10-11| 768.09
#2007-10-12| 771.65
#2007-10-15| 765.15
#2007-10-16| 758.95
#2007-10-17| 759.20
#2007-10-18| 761.17
#2007-10-19| 751.35
#2007-10-22| 750.91
#2007-10-23| 759.88
#2007-10-24| 756.91
#2007-10-25| 757.93
#2007-10-26| 760.61
#2007-10-29| 762.57
#2007-10-30| 761.15
#2007-10-31| 767.40
#2007-11-01| 754.62
#2007-11-02| 754.56
#2007-11-05| 753.17
#2007-11-06| 756.86
#2007-11-07| 742.26
#2007-11-08| 746.14
#2007-11-09| 742.74
#2007-11-12| 744.58
#2007-11-13| 754.44
#2007-11-14| 753.36
#2007-11-15| 750.84
#2007-11-16| 754.43
#2007-11-19| 747.65
#2007-11-20| 749.43
#2007-11-21| 737.18
#2007-11-22| .
#2007-11-23| 747.20
#2007-11-26| 739.28
#2007-11-27| 754.39
#2007-11-28| 767.94
#2007-11-29| 770.30
#2007-11-30| 772.71
#2007-12-03| 766.84
#2007-12-04| 764.14
#2007-12-05| 770.95
#2007-12-06| 776.87
#2007-12-07| 776.37
#2007-12-10| 778.70
#2007-12-11| 767.12
#2007-12-12| 768.60
#2007-12-13| 767.56
#2007-12-14| 760.06
#2007-12-17| 750.34
#2007-12-18| 755.45
#2007-12-19| 753.50
#2007-12-20| 757.95
#2007-12-21| 766.72
#2007-12-24| 768.40
#2007-12-25| .
#2007-12-26| 768.22
#2007-12-27| 758.52
#2007-12-28| 758.54
#2007-12-31| 752.18
#2008-01-01| .
#2008-01-02| 746.81
#2008-01-03| 750.07
#2008-01-04| 741.73
#2008-01-07| 755.59
#2008-01-08| 760.69
#2008-01-09| 771.72
#2008-01-10| 773.92
#2008-01-11| 773.75
#2008-01-14| 770.89
#2008-01-15| 759.45
#2008-01-16| 764.18
#2008-01-17| 750.92
#2008-01-18| 738.81
#2008-01-21| .
#2008-01-22| 717.71
#2008-01-23| 715.16
#2008-01-24| 713.74
#2008-01-25| 702.84
#2008-01-28| 713.59
#2008-01-29| 714.78
#2008-01-30| 707.53
#2008-01-31| 713.26
#2008-02-01| 723.05
#2008-02-04| 725.04
#2008-02-05| 711.29
#2008-02-06| 711.56
#2008-02-07| 712.64
#2008-02-08| 705.66
#2008-02-11| 705.02
#2008-02-12| 712.62
#2008-02-13| 717.72
#2008-02-14| 709.10
#2008-02-15| 711.33
#2008-02-18| .
#2008-02-19| 713.94
#2008-02-20| 712.64
#2008-02-21| 704.85
#2008-02-22| 704.68
#2008-02-25| 718.19
#2008-02-26| 720.90
#2008-02-27| 715.73
#2008-02-28| 710.30
#2008-02-29| 699.93
#2008-03-03| 701.35
#2008-03-04| 701.37
#2008-03-05| 701.26
#2008-03-06| 686.45
#2008-03-07| 678.92
#2008-03-10| 668.65
#2008-03-11| 668.88
#2008-03-12| 667.59
#2008-03-13| 672.20
#2008-03-14| 659.33
#2008-03-17| 655.39
#2008-03-18| 671.34
#2008-03-19| 667.27
#2008-03-20| 673.53
#2008-03-21| .
#2008-03-24| 679.80
#2008-03-25| 681.48
#2008-03-26| 679.10
#2008-03-27| 678.16
#2008-03-28| 674.37
#2008-03-31| 672.59
#2008-04-01| 688.52
#2008-04-02| 683.28
#2008-04-03| 682.95
#2008-04-04| 688.96
#2008-04-07| 691.51
#2008-04-08| 690.42
#2008-04-09| 685.05
#2008-04-10| 692.66
#2008-04-11| 681.43
#2008-04-14| 678.51
#2008-04-15| 676.70
#2008-04-16| 681.66
#2008-04-17| 675.31
#2008-04-18| 681.56
#2008-04-21| 678.15
#2008-04-22| 670.10
#2008-04-23| 678.54
#2008-04-24| 678.93
#2008-04-25| 684.74
#2008-04-28| 687.84
#2008-04-29| 680.80
#2008-04-30| 678.59
#2008-05-01| 688.80
#2008-05-02| 687.87
#2008-05-05| 685.72
#2008-05-06| 684.86
#2008-05-07| 676.41
#2008-05-08| 678.58
#2008-05-09| 676.24
#2008-05-12| 680.86
#2008-05-13| 677.58
#2008-05-14| 680.53
#2008-05-15| 680.43
#2008-05-16| 682.08
#2008-05-19| 684.18
#2008-05-20| 683.56
#2008-05-21| 679.02
#2008-05-22| 683.93
#2008-05-23| 676.67
#2008-05-26| .
#2008-05-27| 680.84
#2008-05-28| 680.19
#2008-05-29| 691.57
#2008-05-30| 692.79
#2008-06-02| 686.90
#2008-06-03| 687.95
#2008-06-04| 690.56
#2008-06-05| 697.38
#2008-06-06| 680.92
#2008-06-09| 677.21
#2008-06-10| 673.91
#2008-06-11| 664.23
#2008-06-12| 666.73
#2008-06-13| 674.82
#2008-06-16| 672.86
#2008-06-17| 670.42
#2008-06-18| 664.84
#2008-06-19| 669.05
#2008-06-20| 659.83
#2008-06-23| 660.50
#2008-06-24| 661.40
#2008-06-25| 667.36
#2008-06-26| 654.28
#2008-06-27| 657.36
#2008-06-30| 663.17
#2008-07-01| 668.02
#2008-07-02| 665.41
#2008-07-03| 665.38
#2008-07-04| .
#2008-07-07| 661.42
#2008-07-08| 681.11
#2008-07-09| 678.67
#2008-07-10| 682.15
#2008-07-11| 675.93
#2008-07-14| 673.21
#2008-07-15| 683.10
#2008-07-16| 688.39
#2008-07-17| 694.61
#2008-07-18| 691.31
#2008-07-21| 689.76
#2008-07-22| 696.74
#2008-07-23| 702.67
#2008-07-24| 701.16
#2008-07-25| 706.24
#2008-07-28| 699.03
#2008-07-29| 703.41
#2008-07-30| 703.43
#2008-07-31| 707.07
#2008-08-01| 702.04
#2008-08-04| 708.87
#2008-08-05| 724.75
#2008-08-06| 728.02
#2008-08-07| 718.90
#2008-08-08| 735.55
#2008-08-11| 738.06
#2008-08-12| 735.87
#2008-08-13| 733.68
#2008-08-14| 737.19
#2008-08-15| 742.12
#2008-08-18| 734.81
#2008-08-19| 729.54
#2008-08-20| 725.77
#2008-08-21| 726.22
#2008-08-22| 733.83
#2008-08-25| 722.74
#2008-08-26| 723.46
#2008-08-27| 723.20
#2008-08-28| 729.83
#2008-08-29| 722.28
#2008-09-01| .
#2008-09-02| 722.83
#2008-09-03| 723.53
#2008-09-04| 706.15
#2008-09-05| 703.09
#2008-09-08| 715.04
#2008-09-09| 703.80
#2008-09-10| 706.18
#2008-09-11| 715.08
#2008-09-12| 713.37
#2008-09-15| 698.35
#2008-09-16| 700.54
#2008-09-17| 676.29
#2008-09-18| 691.98
#2008-09-19| 697.74
#2008-09-22| 681.28
#2008-09-23| 678.04
#2008-09-24| 679.83
#2008-09-25| 690.35
#2008-09-26| 692.58
#2008-09-29| 653.90
#2008-09-30| 676.02
#2008-10-01| 674.27
#2008-10-02| 663.01
#2008-10-03| 658.08
#2008-10-06| 627.05
#2008-10-07| 605.26
#2008-10-08| 598.58
#2008-10-09| 557.00
#2008-10-10| 539.15
#2008-10-13| 603.52
#2008-10-14| 602.09
#2008-10-15| 564.35
#2008-10-16| 584.35
#2008-10-17| 584.33
#2008-10-20| 606.41
#2008-10-21| 598.58
#2008-10-22| 570.75
#2008-10-23| 574.61
#2008-10-24| 559.50
#2008-10-27| 539.98
#2008-10-28| 575.26
#2008-10-29| 567.83
#2008-10-30| 582.94
#2008-10-31| 591.50
#2008-11-03| 596.87
#2008-11-04| 604.41
#2008-11-05| 585.19
#2008-11-06| 567.49
#2008-11-07| 582.43
#2008-11-10| 579.20
#2008-11-11| 569.87
#2008-11-12| 550.78
#2008-11-13| 582.83
#2008-11-14| 562.80
#2008-11-17| 551.77
#2008-11-18| 555.31
#2008-11-19| 529.26
#2008-11-20| 495.49
#2008-11-21| 513.28
#2008-11-24| 530.98
#2008-11-25| 533.65
#2008-11-26| 540.55
#2008-11-27| .
#2008-11-28| 547.13
#2008-12-01| 512.27
#2008-12-02| 528.83
#2008-12-03| 543.73
#2008-12-04| 531.38
#2008-12-05| 549.53
#2008-12-08| 557.65
#2008-12-09| 545.75
#2008-12-10| 549.48
#2008-12-11| 548.88
#2008-12-12| 551.91
#2008-12-15| 547.85
#2008-12-16| 569.89
#2008-12-17| 567.31
#2008-12-18| 571.12
#2008-12-19| 576.52
#2008-12-22| 572.22
#2008-12-23| 570.05
#2008-12-24| 570.52
#2008-12-25| .
#2008-12-26| 571.86
#2008-12-29| 567.85
#2008-12-30| 581.37
#2008-12-31| 586.58
#2009-01-01| .
#2009-01-02| 598.12
#2009-01-05| 593.33
#2009-01-06| 586.64
#2009-01-07| 580.55
#2009-01-08| 583.45
#2009-01-09| 578.45
#2009-01-12| 572.76
#2009-01-13| 577.69
#2009-01-14| 568.81
#2009-01-15| 572.88
#2009-01-16| 578.22
#2009-01-19| .
#2009-01-20| 561.23
#2009-01-21| 574.93
#2009-01-22| 574.34
#2009-01-23| 575.67
#2009-01-26| 573.81
#2009-01-27| 584.68
#2009-01-28| 592.10
#2009-01-29| 585.31
#2009-01-30| 577.95
#2009-02-02| 583.89
#2009-02-03| 597.19
#2009-02-04| 593.09
#2009-02-05| 598.69
#2009-02-06| 604.60
#2009-02-09| 602.52
#2009-02-10| 584.31
#2009-02-11| 591.11
#2009-02-12| 597.39
#2009-02-13| 592.37
#2009-02-16| .
#2009-02-17| 580.75
#2009-02-18| 580.21
#2009-02-19| 578.65
#2009-02-20| 572.69
#2009-02-23| 558.29
#2009-02-24| 569.60
#2009-02-25| 559.21
#2009-02-26| 533.61
#2009-02-27| 512.17
#2009-03-02| 489.18
#2009-03-03| 488.72
#2009-03-04| 501.10
#2009-03-05| 485.24
#2009-03-06| 494.40
#2009-03-09| 490.42
#2009-03-10| 507.40
#2009-03-11| 499.69
#2009-03-12| 525.01
#2009-03-13| 540.47
#2009-03-16| 533.84
#2009-03-17| 543.02
#2009-03-18| 543.77
#2009-03-19| 532.03
#2009-03-20| 531.80
#2009-03-23| 551.83
#2009-03-24| 543.19
#2009-03-25| 546.99
#2009-03-26| 555.59
#2009-03-27| 549.23
#2009-03-30| 544.63
#2009-03-31| 547.88
#2009-04-01| 546.46
#2009-04-02| 548.31
#2009-04-03| 539.98
#2009-04-06| 541.97
#2009-04-07| 536.91
#2009-04-08| 542.05
#2009-04-09| 546.65
#2009-04-10| .
#2009-04-13| 548.44
#2009-04-14| 546.61
#2009-04-15| 549.70
#2009-04-16| 552.23
#2009-04-17| 557.50
#2009-04-20| 545.93
#2009-04-21| 542.53
#2009-04-22| 535.38
#2009-04-23| 535.40
#2009-04-24| 537.50
#2009-04-27| 542.32
#2009-04-28| 543.89
#2009-04-29| 548.89
#2009-04-30| 546.86
#2009-05-01| 545.52
#2009-05-04| 555.93
#2009-05-05| 560.36
#2009-05-06| 556.85
#2009-05-07| 569.49
#2009-05-08| 575.15
#2009-05-11| 569.60
#2009-05-12| 575.82
#2009-05-13| 573.66
#2009-05-14| 574.94
#2009-05-15| 568.46
#2009-05-18| 575.09
#2009-05-19| 572.48
#2009-05-20| 574.25
#2009-05-21| 567.31
#2009-05-22| 566.71
#2009-05-25| .
#2009-05-26| 576.09
#2009-05-27| 570.16
#2009-05-28| 572.94
#2009-05-29| 581.92
#2009-06-01| 585.50
#2009-06-02| 593.29
#2009-06-03| 591.37
#2009-06-04| 585.38
#2009-06-05| 583.85
#2009-06-08| 577.81
#2009-06-09| 576.97
#2009-06-10| 574.46
#2009-06-11| 580.23
#2009-06-12| 582.88
#2009-06-15| 566.77
#2009-06-16| 566.84
#2009-06-17| 578.12
#2009-06-18| 590.62
#2009-06-19| 594.01
#2009-06-22| 582.18
#2009-06-23| 581.40
#2009-06-24| 585.61
#2009-06-25| 601.74
#2009-06-26| 602.69
#2009-06-29| 605.61
#2009-06-30| 601.91
#2009-07-01| 601.54
#2009-07-02| 586.91
#2009-07-03| .
#2009-07-06| 590.16
#2009-07-07| 587.69
#2009-07-08| 590.96
#2009-07-09| 585.58
#2009-07-10| 583.14
#2009-07-13| 592.01
#2009-07-14| 594.06
#2009-07-15| 599.86
#2009-07-16| 604.77
#2009-07-17| 601.73
#2009-07-20| 604.57
#2009-07-21| 612.64
#2009-07-22| 609.04
#2009-07-23| 623.66
#2009-07-24| 633.83
#2009-07-27| 634.43
#2009-07-28| 636.28
#2009-07-29| 637.40
#2009-07-30| 638.69
#2009-07-31| 635.00
#2009-08-03| 639.13
#2009-08-04| 639.58
#2009-08-05| 632.04
#2009-08-06| 624.85
#2009-08-07| 630.31
#2009-08-10| 634.54
#2009-08-11| 632.61
#2009-08-12| 635.67
#2009-08-13| 636.12
#2009-08-14| 633.83
#2009-08-17| 632.59
#2009-08-18| 632.24
#2009-08-19| 640.46
#2009-08-20| 644.34
#2009-08-21| 651.95
#2009-08-24| 654.27
#2009-08-25| 656.78
#2009-08-26| 655.30
#2009-08-27| 656.51
#2009-08-28| 650.74
#2009-08-31| 648.96
#2009-09-01| 640.42
#2009-09-02| 640.49
#2009-09-03| 640.66
#2009-09-04| 649.19
#2009-09-07| .
#2009-09-08| 647.34
#2009-09-09| 654.29
#2009-09-10| 658.96
#2009-09-11| 659.23
#2009-09-14| 663.76
#2009-09-15| 658.90
#2009-09-16| 663.49
#2009-09-17| 663.71
#2009-09-18| 662.54
#2009-09-21| 666.71
#2009-09-22| 664.56
#2009-09-23| 657.31
#2009-09-24| 654.14
#2009-09-25| 653.49
#2009-09-28| 663.44
#2009-09-29| 662.83
#2009-09-30| 659.88
#2009-10-01| 647.92
#2009-10-02| 646.11
#2009-10-05| 650.00
#2009-10-06| 655.34
#2009-10-07| 656.82
#2009-10-08| 656.85
#2009-10-09| 663.58
#2009-10-12| 665.67
#2009-10-13| 659.87
#2009-10-14| 669.39
#2009-10-15| 673.32
#2009-10-16| 670.36
#2009-10-19| 676.28
#2009-10-20| 668.35
#2009-10-21| 659.41
#2009-10-22| 665.22
#2009-10-23| 658.00
#2009-10-26| 650.73
#2009-10-27| 653.43
#2009-10-28| 642.31
#2009-10-29| 649.16
#2009-10-30| 639.11
#2009-11-02| 643.71
#2009-11-03| 644.68
#2009-11-04| 650.22
#2009-11-05| 661.95
#2009-11-06| 664.34
#2009-11-09| 674.62
#2009-11-10| 677.61
#2009-11-11| 679.58
#2009-11-12| 675.12
#2009-11-13| 676.37
#2009-11-16| 686.13
#2009-11-17| 686.70
#2009-11-18| 687.42
#2009-11-19| 682.53
#2009-11-20| 685.47
#2009-11-23| 693.00
#2009-11-24| 698.82
#2009-11-25| 702.50
#2009-11-26| .
#2009-11-27| 694.84
#2009-11-30| 692.97
#2009-12-01| 701.69
#2009-12-02| 704.60
#2009-12-03| 700.44
#2009-12-04| 701.76
#2009-12-07| 700.97
#2009-12-08| 695.92
#2009-12-09| 698.92
#2009-12-10| 706.26
#2009-12-11| 706.69
#2009-12-14| 713.41
#2009-12-15| 712.97
#2009-12-16| 710.77
#2009-12-17| 703.57
#2009-12-18| 705.99
#2009-12-21| 714.21
#2009-12-22| 718.21
#2009-12-23| 718.98
#2009-12-24| 719.27
#2009-12-25| .
#2009-12-28| 721.85
#2009-12-29| 720.64
#2009-12-30| 720.27
#2009-12-31| 712.32
#2010-01-01| .
#2010-01-04| 722.63
#2010-01-05| 718.70
#2010-01-06| 722.68
#2010-01-07| 725.84
#2010-01-08| 727.82
#2010-01-11| 731.16
#2010-01-12| 726.37
#2010-01-13| 736.80
#2010-01-14| 742.26
#2010-01-15| 737.99
#2010-01-18| .
#2010-01-19| 752.80
#2010-01-20| 748.67
#2010-01-21| 732.81
#2010-01-22| 723.99
#2010-01-25| 723.35
#2010-01-26| 720.31
#2010-01-27| 724.92
#2010-01-28| 718.75
#2010-01-29| 715.56
#2010-02-01| 718.76
#2010-02-02| 732.30
#2010-02-03| 725.58
#2010-02-04| 706.14
#2010-02-05| 704.28
#2010-02-08| 701.44
#2010-02-09| 706.23
#2010-02-10| 702.97
#2010-02-11| 708.60
#2010-02-12| 708.27
#2010-02-15| .
#2010-02-16| 714.42
#2010-02-17| 720.09
#2010-02-18| 722.74
#2010-02-19| 722.17
#2010-02-22| 721.22
#2010-02-23| 713.29
#2010-02-24| 718.17
#2010-02-25| 717.30
#2010-02-26| 718.52
#2010-03-01| 726.98
#2010-03-02| 730.92
#2010-03-03| 728.21
#2010-03-04| 726.70
#2010-03-05| 735.65
#2010-03-08| 733.34
#2010-03-09| 732.98
#2010-03-10| 735.33
#2010-03-11| 739.50
#2010-03-12| 736.70
#2010-03-15| 740.25
#2010-03-16| 742.04
#2010-03-17| 742.95
#2010-03-18| 746.97
#2010-03-19| 746.59
#2010-03-22| 751.95
#2010-03-23| 755.51
#2010-03-24| 748.81
#2010-03-25| 744.87
#2010-03-26| 740.07
#2010-03-29| 746.15
#2010-03-30| 746.69
#2010-03-31| 744.04
#2010-04-01| 748.45
#2010-04-02| .
#2010-04-05| 748.17
#2010-04-06| 747.05
#2010-04-07| 743.88
#2010-04-08| 741.87
#2010-04-09| 744.89
#2010-04-12| 743.94
#2010-04-13| 744.46
#2010-04-14| 743.89
#2010-04-15| 742.61
#2010-04-16| 738.07
#2010-04-19| 742.60
#2010-04-20| 745.62
#2010-04-21| 733.30
#2010-04-22| 724.24
#2010-04-23| 732.01
#2010-04-26| 723.82
#2010-04-27| 715.68
#2010-04-28| 720.38
#2010-04-29| 732.34
#2010-04-30| 723.75
#2010-05-03| 728.84
#2010-05-04| 720.92
#2010-05-05| 720.56
#2010-05-06| 700.74
#2010-05-07| 688.93
#2010-05-10| 708.83
#2010-05-11| 709.25
#2010-05-12| 716.02
#2010-05-13| 709.36
#2010-05-14| 698.05
#2010-05-17| 698.95
#2010-05-18| 692.94
#2010-05-19| 690.74
#2010-05-20| 666.86
#2010-05-21| 668.16
#2010-05-24| 667.31
#2010-05-25| 663.67
#2010-05-26| 660.91
#2010-05-27| 675.41
#2010-05-28| 671.08
#2010-05-31| .
#2010-06-01| 663.44
#2010-06-02| 679.66
#2010-06-03| 683.89
#2010-06-04| 662.58
#2010-06-07| 659.66
#2010-06-08| 659.41
#2010-06-09| 656.44
#2010-06-10| 670.63
#2010-06-11| 677.93
#2010-06-14| 679.47
#2010-06-15| 690.88
#2010-06-16| 692.01
#2010-06-17| 692.70
#2010-06-18| 691.09
#2010-06-21| 688.04
#2010-06-22| 681.46
#2010-06-23| 679.44
#2010-06-24| 674.04
#2010-06-25| 677.27
#2010-06-28| 676.61
#2010-06-29| 662.40
#2010-06-30| 657.59
#2010-07-01| 650.84
#2010-07-02| 651.92
#2010-07-05| .
#2010-07-06| 653.41
#2010-07-07| 666.61
#2010-07-08| 673.47
#2010-07-09| 675.38
#2010-07-12| 672.96
#2010-07-13| 679.50
#2010-07-14| 679.40
#2010-07-15| 681.17
#2010-07-16| 665.24
#2010-07-19| 667.70
#2010-07-20| 666.85
#2010-07-21| 656.38
#2010-07-22| 662.39
#2010-07-23| 663.67
#2010-07-26| 674.58
#2010-07-27| 674.45
#2010-07-28| 664.62
#2010-07-29| 663.47
#2010-07-30| 666.57
#2010-08-02| 678.71
#2010-08-03| 683.94
#2010-08-04| 692.07
#2010-08-05| 691.17
#2010-08-06| 693.34
#2010-08-09| 696.02
#2010-08-10| 696.09
#2010-08-11| 677.70
#2010-08-12| 680.21
#2010-08-13| 677.13
#2010-08-16| 675.47
#2010-08-17| 684.10
#2010-08-18| 683.41
#2010-08-19| 671.52
#2010-08-20| 669.06
#2010-08-23| 670.20
#2010-08-24| 656.83
#2010-08-25| 663.39
#2010-08-26| 657.64
#2010-08-27| 665.75
#2010-08-30| 657.91
#2010-08-31| 654.98
#2010-09-01| 670.78
#2010-09-02| 675.84
#2010-09-03| 682.29
#2010-09-06| .
#2010-09-07| 677.67
#2010-09-08| 681.59
#2010-09-09| 688.79
#2010-09-10| 695.14
#2010-09-13| 697.35
#2010-09-14| 699.44
#2010-09-15| 705.02
#2010-09-16| 703.30
#2010-09-17| 703.72
#2010-09-20| 713.46
#2010-09-21| 713.54
#2010-09-22| 713.69
#2010-09-23| 710.65
#2010-09-24| 720.73
#2010-09-27| 715.72
#2010-09-28| 721.78
#2010-09-29| 719.86
#2010-09-30| 718.22
#2010-10-01| 718.66
#2010-10-04| 711.80
#2010-10-05| 725.09
#2010-10-06| 722.85
#2010-10-07| 723.06
#2010-10-08| 725.90
#2010-10-11| 726.23
#2010-10-12| 728.23
#2010-10-13| 732.89
#2010-10-14| 731.56
#2010-10-15| 734.08
#2010-10-18| 740.32
#2010-10-19| 727.04
#2010-10-20| 731.94
#2010-10-21| 733.84
#2010-10-22| 734.91
#2010-10-25| 738.02
#2010-10-26| 735.84
#2010-10-27| 732.09
#2010-10-28| 735.06
#2010-10-29| 731.77
#2010-11-01| 731.41
#2010-11-02| 737.67
#2010-11-03| 738.62
#2010-11-04| 742.93
#2010-11-05| 739.75
#2010-11-08| 737.37
#2010-11-09| 734.50
#2010-11-10| 736.10
#2010-11-11| 737.22
#2010-11-12| 728.43
#2010-11-15| 728.09
#2010-11-16| 718.18
#2010-11-17| 719.03
#2010-11-18| 728.61
#2010-11-19| 729.14
#2010-11-22| 729.70
#2010-11-23| 720.51
#2010-11-24| 727.63
#2010-11-25| .
#2010-11-26| 723.11
#2010-11-29| 720.59
#2010-11-30| 714.84
#2010-12-01| 727.80
#2010-12-02| 732.70
#2010-12-03| 733.93
#2010-12-06| 729.78
#2010-12-07| 729.99
#2010-12-08| 731.15
#2010-12-09| 732.99
#2010-12-10| 740.96
#2010-12-13| 741.67
#2010-12-14| 750.12
#2010-12-15| 749.22
#2010-12-16| 754.92
#2010-12-17| 756.13
#2010-12-20| 756.39
#2010-12-21| 756.00
#2010-12-22| 757.07
#2010-12-23| 756.97
#2010-12-24| .
#2010-12-27| 755.22
#2010-12-28| 754.99
#2010-12-29| 755.23
#2010-12-30| 753.37
#2010-12-31| 751.67
#2011-01-03| 759.84
#2011-01-04| 761.09
#2011-01-05| 763.22
#2011-01-06| 765.86
#2011-01-07| 765.34
#2011-01-10| 763.46
#2011-01-11| 767.85
#2011-01-12| 771.77
#2011-01-13| 768.61
#2011-01-14| 769.53
#2011-01-17| .
#2011-01-18| 772.58
#2011-01-19| 766.07
#2011-01-20| 766.79
#2011-01-21| 765.94
#2011-01-24| 766.64
#2011-01-25| 766.88
#2011-01-26| 767.07
#2011-01-27| 769.54
#2011-01-28| 755.10
#2011-01-31| 756.32
#2011-02-01| 769.32
#2011-02-02| 767.74
#2011-02-03| 768.86
#2011-02-04| 771.85
#2011-02-07| 771.56
#2011-02-08| 774.20
#2011-02-09| 772.49
#2011-02-10| 773.82
#2011-02-11| 775.38
#2011-02-14| 778.20
#2011-02-15| 777.89
#2011-02-16| 782.13
#2011-02-17| 784.66
#2011-02-18| 786.49
#2011-02-21| .
#2011-02-22| 774.26
#2011-02-23| 766.73
#2011-02-24| 769.09
#2011-02-25| 776.54
#2011-02-28| 783.01
#2011-03-01| 777.59
#2011-03-02| 780.70
#2011-03-03| 795.53
#2011-03-04| 794.21
#2011-03-07| 787.49
#2011-03-08| 793.65
#2011-03-09| 794.96
#2011-03-10| 782.29
#2011-03-11| 785.26
#2011-03-14| 781.26
#2011-03-15| 772.90
#2011-03-16| 759.98
#2011-03-17| 767.76
#2011-03-18| 773.14
#2011-03-21| 778.35
#2011-03-22| 778.10
#2011-03-23| 777.40
#2011-03-24| 786.15
#2011-03-25| 788.43
#2011-03-28| 788.13
#2011-03-29| 794.07
#2011-03-30| 801.67
#2011-03-31| 802.23
#2011-04-01| 807.50
#2011-04-04| 811.97
#2011-04-05| 809.81
#2011-04-06| 811.44
#2011-04-07| 810.22
#2011-04-08| 810.58
#2011-04-11| 812.90
#2011-04-12| 811.87
#2011-04-13| 812.10
#2011-04-14| 816.11
#2011-04-15| 823.58
#2011-04-18| 813.38
#2011-04-19| 819.47
#2011-04-20| 827.06
#2011-04-21| 830.23
#2011-04-22| .
#2011-04-25| 830.21
#2011-04-26| 839.92
#2011-04-27| 850.56
#2011-04-28| 855.78
#2011-04-29| 854.45
#2011-05-02| 860.87
#2011-05-03| 856.72
#2011-05-04| 854.62
#2011-05-05| 849.11
#2011-05-06| 855.43
#2011-05-09| 861.55
#2011-05-10| 867.34
#2011-05-11| 864.66
#2011-05-12| 872.70
#2011-05-13| 869.57
#2011-05-16| 868.36
#2011-05-17| 868.09
#2011-05-18| 875.39
#2011-05-19| 873.81
#2011-05-20| 867.38
#2011-05-23| 858.44
#2011-05-24| 855.39
#2011-05-25| 857.82
#2011-05-26| 859.76
#2011-05-27| 861.13
#2011-05-30| .
#2011-05-31| 871.32
#2011-06-01| 858.47
#2011-06-02| 857.32
#2011-06-03| 848.90
#2011-06-06| 841.16
#2011-06-07| 844.03
#2011-06-08| 843.13
#2011-06-09| 850.26
#2011-06-10| 835.53
#2011-06-13| 838.39
#2011-06-14| 846.22
#2011-06-15| 834.69
#2011-06-16| 835.87
#2011-06-17| 836.67
#2011-06-20| 844.78
#2011-06-21| 851.24
#2011-06-22| 846.50
#2011-06-23| 846.07
#2011-06-24| 836.08
#2011-06-27| 841.12
#2011-06-28| 853.62
#2011-06-29| 854.90
#2011-06-30| 857.62
#2011-07-01| 868.58
#2011-07-04| .
#2011-07-05| 867.44
#2011-07-06| 870.61
#2011-07-07| 870.94
#2011-07-08| 868.17
#2011-07-11| 854.93
#2011-07-12| 855.88
#2011-07-13| 859.86
#2011-07-14| 858.17
#2011-07-15| 855.10
#2011-07-18| 847.74
#2011-07-19| 856.19
#2011-07-20| 852.83
#2011-07-21| 866.43
#2011-07-22| 865.23
#2011-07-25| 854.01
#2011-07-26| 847.00
#2011-07-27| 830.21
#2011-07-28| 829.04
#2011-07-29| 825.79
#2011-08-01| 810.76
#2011-08-02| 791.14
#2011-08-03| 792.46
#2011-08-04| 755.81
#2011-08-05| 758.85
#2011-08-08| 716.16
#2011-08-09| 745.82
#2011-08-10| 714.68
#2011-08-11| 746.71
#2011-08-12| 753.82
#2011-08-15| 769.48
#2011-08-16| 767.09
#2011-08-17| 767.41
#2011-08-18| 739.55
#2011-08-19| 737.26
#2011-08-22| 737.55
#2011-08-23| 762.34
#2011-08-24| 770.89
#2011-08-25| 756.47
#2011-08-26| 767.04
#2011-08-29| 788.31
#2011-08-30| 791.78
#2011-08-31| 796.15
#2011-09-01| 788.74
#2011-09-02| 770.92
#2011-09-05| .
#2011-09-06| 772.94
#2011-09-07| 793.39
#2011-09-08| 784.47
#2011-09-09| 761.20
#2011-09-12| 763.66
#2011-09-13| 771.88
#2011-09-14| 779.53
#2011-09-15| 787.98
#2011-09-16| 791.07
#2011-09-19| 783.52
#2011-09-20| 788.24
#2011-09-21| 768.78
#2011-09-22| 751.22
#2011-09-23| 754.92
#2011-09-26| 765.39
#2011-09-27| 777.16
#2011-09-28| 762.32
#2011-09-29| 767.50
#2011-09-30| 758.02
#2011-10-03| 731.96
#2011-10-04| 742.47
#2011-10-05| 754.89
#2011-10-06| 765.11
#2011-10-07| 761.71
#2011-10-10| 780.05
#2011-10-11| 777.61
#2011-10-12| 779.54
#2011-10-13| 780.78
#2011-10-14| 787.79
#2011-10-17| 773.07
#2011-10-18| 780.11
#2011-10-19| 776.56
#2011-10-20| 777.64
#2011-10-21| 791.73
#2011-10-24| 804.46
#2011-10-25| 788.10
#2011-10-26| 798.41
#2011-10-27| 815.89
#2011-10-28| 818.41
#2011-10-31| 803.12
#2011-11-01| 786.27
#2011-11-02| 791.26
#2011-11-03| 801.30
#2011-11-04| 795.42
#2011-11-07| 802.43
#2011-11-08| 810.65
#2011-11-09| 788.19
#2011-11-10| 797.23
#2011-11-11| 811.09
#2011-11-14| 805.65
#2011-11-15| 807.17
#2011-11-16| 793.11
#2011-11-17| 784.64
#2011-11-18| 783.05
#2011-11-21| 772.04
#2011-11-22| 774.12
#2011-11-23| 761.52
#2011-11-24| .
#2011-11-25| 758.39
#2011-11-28| 781.01
#2011-11-29| 784.30
#2011-11-30| 814.20
#2011-12-01| 813.93
#2011-12-02| 804.97
#2011-12-05| 807.65
#2011-12-06| 810.78
#2011-12-07| 814.57
#2011-12-08| 799.56
#2011-12-09| 811.61
#2011-12-12| 802.53
#2011-12-13| 800.51
#2011-12-14| 798.38
#2011-12-15| 807.42
#2011-12-16| 808.60
#2011-12-19| 805.49
#2011-12-20| 823.32
#2011-12-21| 829.54
#2011-12-22| 834.42
#2011-12-23| 840.09
#2011-12-26| .
#2011-12-27| 841.91
#2011-12-28| 831.91
#2011-12-29| 840.08
#2011-12-30| 838.23
#2012-01-02| .
#2012-01-03| 847.90
#2012-01-04| 843.32
#2012-01-05| 846.78
#2012-01-06| 848.13
#2012-01-09| 850.93
#2012-01-10| 859.21
#2012-01-11| 860.66
#2012-01-12| 862.67
#2012-01-13| 859.97
#2012-01-16| .
#2012-01-17| 865.60
#2012-01-18| 870.47
#2012-01-19| 870.17
#2012-01-20| 869.48
#2012-01-23| 865.47
#2012-01-24| 866.82
#2012-01-25| 874.60
#2012-01-26| 870.40
#2012-01-27| 872.19
#2012-01-30| 870.52
#2012-01-31| 870.71
#2012-02-01| 881.78
#2012-02-02| 879.92
#2012-02-03| 885.21
#2012-02-06| 882.93
#2012-02-07| 883.80
#2012-02-08| 881.66
#2012-02-09| 878.23
#2012-02-10| 875.71
#2012-02-13| 883.89
#2012-02-14| 885.24
#2012-02-15| 883.73
#2012-02-16| 890.49
#2012-02-17| 886.03
#2012-02-20| .
#2012-02-21| 879.23
#2012-02-22| 878.98
#2012-02-23| 882.16
#2012-02-24| 886.48
#2012-02-27| 887.57
#2012-02-28| 891.21
#2012-02-29| 886.26
#2012-03-01| 890.47
#2012-03-02| 888.10
#2012-03-05| 886.29
#2012-03-06| 872.64
#2012-03-07| 876.30
#2012-03-08| 887.44
#2012-03-09| 891.19
#2012-03-12| 890.11
#2012-03-13| 902.92
#2012-03-14| 902.18
#2012-03-15| 904.86
#2012-03-16| 904.65
#2012-03-19| 905.96
#2012-03-20| 900.69
#2012-03-21| 900.23
#2012-03-22| 897.80
#2012-03-23| 900.19
#2012-03-26| 916.22
#2012-03-27| 917.45
#2012-03-28| 915.33
#2012-03-29| 916.83
#2012-03-30| 923.11
#2012-04-02| 926.27
#2012-04-03| 927.50
#2012-04-04| 919.59
#2012-04-05| 920.33
#2012-04-06| .
#2012-04-09| 906.35
#2012-04-10| 893.25
#2012-04-11| 897.41
#2012-04-12| 902.69
#2012-04-13| 893.30
#2012-04-16| 892.56
#2012-04-17| 905.59
#2012-04-18| 903.94
#2012-04-19| 907.33
#2012-04-20| 912.29
#2012-04-23| 905.42
#2012-04-24| 908.95
#2012-04-25| 919.79
#2012-04-26| 920.07
#2012-04-27| 922.39
#2012-04-30| 919.77
#2012-05-01| 922.02
#2012-05-02| 922.12
#2012-05-03| 915.51
#2012-05-04| 903.39
#2012-05-07| 908.29
#2012-05-08| 909.93
#2012-05-09| 902.48
#2012-05-10| 909.60
#2012-05-11| 909.07
#2012-05-14| 904.90
#2012-05-15| 900.29
#2012-05-16| 901.73
#2012-05-17| 890.95
#2012-05-18| 882.74
#2012-05-21| 893.74
#2012-05-22| 892.10
#2012-05-23| 887.28
#2012-05-24| 895.94
#2012-05-25| 895.49
#2012-05-28| .
#2012-05-29| 898.55
#2012-05-30| 891.45
#2012-05-31| 888.14
#2012-06-01| 871.11
#2012-06-04| 873.56
#2012-06-05| 879.69
#2012-06-06| 892.46
#2012-06-07| 891.19
#2012-06-08| 898.78
#2012-06-11| 889.63
#2012-06-12| 897.55
#2012-06-13| 895.98
#2012-06-14| 908.10
#2012-06-15| 914.18
#2012-06-18| 919.42
#2012-06-19| 928.68
#2012-06-20| 927.84
#2012-06-21| 915.09
#2012-06-22| 926.20
#2012-06-25| 914.71
#2012-06-26| 917.96
#2012-06-27| 928.67
#2012-06-28| 924.27
#2012-06-29| 941.95
#2012-07-02| 947.44
#2012-07-03| 948.06
#2012-07-04| .
#2012-07-05| 943.28
#2012-07-06| 936.82
#2012-07-09| 943.53
#2012-07-10| 936.61
#2012-07-11| 935.06
#2012-07-12| 937.69
#2012-07-13| 948.18
#2012-07-16| 950.12
#2012-07-17| 961.75
#2012-07-18| 963.97
#2012-07-19| 962.60
#2012-07-20| 949.62
#2012-07-23| 938.94
#2012-07-24| 928.39
#2012-07-25| 932.26
#2012-07-26| 941.21
#2012-07-27| 963.87
#2012-07-30| 957.73
#2012-07-31| 950.06
#2012-08-01| 948.36
#2012-08-02| 940.26
#2012-08-03| 952.25
#2012-08-06| 952.58
#2012-08-07| 952.48
#2012-08-08| 954.82
#2012-08-09| 954.43
#2012-08-10| 958.24
#2012-08-13| 955.08
#2012-08-14| 958.42
#2012-08-15| 962.27
#2012-08-16| 960.50
#2012-08-17| 957.40
#2012-08-20| 959.27
#2012-08-21| 956.47
#2012-08-22| 957.51
#2012-08-23| 955.96
#2012-08-24| 964.67
#2012-08-27| 965.14
#2012-08-28| 964.57
#2012-08-29| 967.59
#2012-08-30| 963.77
#2012-08-31| 966.37
#2012-09-03| .
#2012-09-04| 973.18
#2012-09-05| 973.33
#2012-09-06| 989.78
#2012-09-07| 989.51
#2012-09-10| 985.23
#2012-09-11| 985.07
#2012-09-12| 985.95
#2012-09-13| 996.37
#2012-09-14| 993.46
#2012-09-17| 998.24
#2012-09-18|1001.49
#2012-09-19|1002.30
#2012-09-20|1006.16
#2012-09-21|1010.79
#2012-09-24|1010.82
#2012-09-25|1009.58
#2012-09-26|1003.50
#2012-09-27|1010.64
#2012-09-28|1006.81
#2012-10-01|1012.89
#2012-10-02|1018.04
#2012-10-03|1025.37
#2012-10-04|1030.85
#2012-10-05|1031.98
#2012-10-08|1029.74
#2012-10-09|1015.63
#2012-10-10|1008.88
#2012-10-11|1010.74
#2012-10-12|1008.37
#2012-10-15|1020.93
#2012-10-16|1030.94
#2012-10-17|1032.36
#2012-10-18|1029.84
#2012-10-19|1011.43
#2012-10-22|1011.07
#2012-10-23| 997.06
#2012-10-24| 998.29
#2012-10-25|1005.56
#2012-10-26| 999.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.85
#2012-11-01|1000.29
#2012-11-02| 992.28
#2012-11-05| 995.77
#2012-11-06| 996.73
#2012-11-07| 978.98
#2012-11-08| 967.43
#2012-11-09| 971.53
#2012-11-12| 976.35
#2012-11-13| 972.73
#2012-11-14| 959.84
#2012-11-15| 957.03
#2012-11-16| 965.64
#2012-11-19| 976.50
#2012-11-20| 982.71
#2012-11-21| 983.91
#2012-11-22| .
#2012-11-23| 995.16
#2012-11-26| 990.66
#2012-11-27| 984.82
#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|1002.38
#2012-12-06|1002.34
#2012-12-07|1004.78
#2012-12-10|1009.71
#2012-12-11|1020.37
#2012-12-12|1018.20
#2012-12-13|1009.36
#2012-12-14|1005.24
#2012-12-17|1012.99
#2012-12-18|1021.78
#2012-12-19|1011.81
#2012-12-20|1013.39
#2012-12-21|1005.69
#2012-12-24|1002.47
#2012-12-25|1002.47
#2012-12-26| 997.43
#2012-12-27| 996.53
#2012-12-28| 986.25
#2012-12-31| 998.79
#2013-01-01| 998.79
#2013-01-02|1019.06
#2013-01-03|1020.71
#2013-01-04|1025.67
#2013-01-07|1029.95
#2013-01-08|1031.19
#2013-01-09|1043.29
#2013-01-10|1050.18
#2013-01-11|1047.89
#2013-01-14|1050.10
#2013-01-15|1049.40
#2013-01-16|1046.04
#2013-01-17|1053.50
#2013-01-18|1055.93
#2013-01-21|1055.98
#2013-01-22|1060.97
#2013-01-23|1056.94
#2013-01-24|1064.32
#2013-01-25|1073.46
#2013-01-28|1069.78
#2013-01-29|1079.62
#2013-01-30|1076.17
#2013-01-31|1073.93
#2013-02-01|1083.32
#2013-02-04|1070.35
#2013-02-05|1083.05
#2013-02-06|1082.79
#2013-02-07|1078.31
#2013-02-08|1085.95
#2013-02-11|1084.16
#2013-02-12|1082.45
#2013-02-13|1083.50
#2013-02-14|1083.94
#2013-02-15|1085.56
#2013-02-18|1085.50
#2013-02-19|1092.42
#2013-02-20|1083.49
#2013-02-21|1078.02
#2013-02-22|1084.44
#2013-02-25|1071.57
#2013-02-26|1074.29
#2013-02-27|1087.82
#2013-02-28|1087.45
#2013-03-01|1094.39
#2013-03-04|1101.51
#2013-03-05|1112.75
#2013-03-06|1114.69
#2013-03-07|1114.58
#2013-03-08|1119.24
#2013-03-11|1123.85
#2013-03-12|1128.37
#2013-03-13|1128.45
#2013-03-14|1130.64
#2013-03-15|1125.82
#2013-03-18|1119.47
#2013-03-19|1120.48
#2013-03-20|1130.65
#2013-03-21|1124.26
#2013-03-22|1131.90
#2013-03-25|1128.65
#2013-03-26|1141.57
#2013-03-27|1147.48
#2013-03-28|1158.43
#2013-03-29|1158.43
#2013-04-01|1159.75
#2013-04-02|1174.89
#2013-04-03|1165.19
#2013-04-04|1169.92
#2013-04-05|1162.89
#2013-04-08|1164.85
#2013-04-09|1168.74
#2013-04-10|1188.16
#2013-04-11|1199.76
#2013-04-12|1201.05
#2013-04-15|1176.98
#2013-04-16|1195.10
#2013-04-17|1190.15
#2013-04-18|1175.78
#2013-04-19|1198.65
#2013-04-22|1203.89
#2013-04-23|1212.24
#2013-04-24|1191.96
#2013-04-25|1197.46
#2013-04-26|1197.22
#2013-04-29|1202.92
#2013-04-30|1193.84
#2013-05-01|1179.65
#2013-05-02|1192.21
#2013-05-03|1199.16
#2013-05-06|1193.11
#2013-05-07|1195.98
#2013-05-08|1199.38
#2013-05-09|1200.43
#2013-05-10|1215.34
#2013-05-13|1225.31
#2013-05-14|1238.42
#2013-05-15|1241.96
#2013-05-16|1228.92
#2013-05-17|1235.74
#2013-05-20|1227.52
#2013-05-21|1238.84
#2013-05-22|1236.89
#2013-05-23|1238.64
#2013-05-24|1237.76
#2013-05-27|1239.25
#2013-05-28|1251.76
#2013-05-29|1233.45
#2013-05-30|1243.52
#2013-05-31|1218.22
#2013-06-03|1223.68
#2013-06-04|1213.88
#2013-06-05|1196.64
#2013-06-06|1213.70
#2013-06-07|1226.91
#2013-06-10|1229.31
#2013-06-11|1223.77
#2013-06-12|1211.70
#2013-06-13|1230.04
#2013-06-14|1226.80
#2013-06-17|1229.14
#2013-06-18|1239.37
#2013-06-19|1220.11
#2013-06-20|1188.83
#2013-06-21|1199.24
#2013-06-24|1190.67
#2013-06-25|1195.83
#2013-06-26|1212.58
#2013-06-27|1218.00
#2013-06-28|1208.58
#2013-07-01|1218.29
#2013-07-02|1216.76
#2013-07-03|1214.37
#2013-07-04|1214.51
#2013-07-05|1230.70
#2013-07-08|1237.31
#2013-07-09|1240.69
#2013-07-10|1249.37
#2013-07-11|1265.89
#2013-07-12|1275.59
#2013-07-15|1276.03
#2013-07-16|1268.71
#2013-07-17|1271.32
#2013-07-18|1274.82
#2013-07-19|1290.78
#2013-07-22|1296.53
#2013-07-23|1291.91
#2013-07-24|1289.83
#2013-07-25|1297.10
#2013-07-26|1303.11
#2013-07-29|1298.87
#2013-07-30|1299.71
#2013-07-31|1302.69
#2013-08-01|1312.33
#2013-08-02|1312.59
#2013-08-05|1310.84
#2013-08-06|1303.53
#2013-08-07|1303.24
#2013-08-08|1304.72
#2013-08-09|1301.44
#2013-08-12|1296.83
#2013-08-13|1300.24
#2013-08-14|1291.60
#2013-08-15|1269.28
#2013-08-16|1262.34
#2013-08-19|1264.14
#2013-08-20|1268.61
#2013-08-21|1263.82
#2013-08-22|1271.70
#2013-08-23|1274.76
#2013-08-26|1278.96
#2013-08-27|1254.76
#2013-08-28|1260.90
#2013-08-29|1266.48
#2013-08-30|1260.50
#2013-09-02|1260.51
#2013-09-03|1268.55
#2013-09-04|1283.39
#2013-09-05|1286.32
#2013-09-06|1286.46
#2013-09-09|1296.72
#2013-09-10|1303.61
#2013-09-11|1310.11
#2013-09-12|1307.49
#2013-09-13|1310.39
#2013-09-16|1320.41
#2013-09-17|1323.26
#2013-09-18|1331.38
#2013-09-19|1327.44
#2013-09-20|1323.33
#2013-09-23|1315.15
#2013-09-24|1309.97
#2013-09-25|1300.22
#2013-09-26|1306.70
#2013-09-27|1306.37
#2013-09-30|1303.69
#2013-10-01|1321.98
#2013-10-02|1320.09
#2013-10-03|1308.37
#2013-10-04|1321.39
#2013-10-07|1306.48
#2013-10-08|1282.71
#2013-10-09|1278.27
#2013-10-10|1308.48
#2013-10-11|1314.08
#2013-10-14|1322.63
#2013-10-15|1314.80
#2013-10-16|1341.61
#2013-10-17|1353.03
#2013-10-18|1348.88
#2013-10-21|1340.77
#2013-10-22|1353.65
#2013-10-23|1353.23
#2013-10-24|1352.34
#2013-10-25|1352.20
#2013-10-28|1355.39
#2013-10-29|1363.23
#2013-10-30|1352.53
#2013-10-31|1345.77
#2013-11-01|1353.53
#2013-11-04|1355.89
#2013-11-05|1352.57
#2013-11-06|1345.58
#2013-11-07|1332.55
#2013-11-08|1355.97
#2013-11-11|1359.94
#2013-11-12|1359.37
#2013-11-13|1368.24
#2013-11-14|1377.87
#2013-11-15|1385.37
#2013-11-18|1377.99
#2013-11-19|1379.48
#2013-11-20|1383.72
#2013-11-21|1392.66
#2013-11-22|1410.12
#2013-11-25|1415.65
#2013-11-26|1412.81
#2013-11-27|1414.33
#2013-11-28|1414.54
#2013-11-29|1413.23
#2013-12-02|1415.35
#2013-12-03|1403.97
#2013-12-04|1398.64
#2013-12-05|1394.86
#2013-12-06|1412.10
#2013-12-09|1413.57
#2013-12-10|1407.20
#2013-12-11|1382.14
#2013-12-12|1374.18
#2013-12-13|1375.62
#2013-12-16|1380.45
#2013-12-17|1372.15
#2013-12-18|1403.69
#2013-12-19|1400.03
#2013-12-20|1409.97
#2013-12-23|1418.10
#2013-12-24|1417.70
#2013-12-25|1417.70
#2013-12-26|1426.19
#2013-12-27|1424.27
#2013-12-30|1427.93
#2013-12-31|1427.90
#2014-01-01|1427.90
#2014-01-02|1420.65
#2014-01-03|1423.79
#2014-01-06|1416.72
#2014-01-07|1435.71
#2014-01-08|1448.91
#2014-01-09|1461.73
#2014-01-10|1470.62
#2014-01-13|1460.46
#2014-01-14|1481.60
#2014-01-15|1481.18
#2014-01-16|1487.25
#2014-01-17|1487.16
#2014-01-20|1487.41
#2014-01-21|1495.50
#2014-01-22|1496.46
#2014-01-23|1486.08
#2014-01-24|1450.13
#2014-01-27|1434.98
#2014-01-28|1453.71
#2014-01-29|1441.78
#2014-01-30|1467.11
#2014-01-31|1454.83
#2014-02-03|1422.65
#2014-02-04|1436.82
#2014-02-05|1429.39
#2014-02-06|1434.95
#2014-02-07|1462.33
#2014-02-10|1477.90
#2014-02-11|1496.23
#2014-02-12|1496.54
#2014-02-13|1509.32
#2014-02-14|1513.17
#2014-02-17|1513.18
#2014-02-18|1530.16
#2014-02-19|1518.73
#2014-02-20|1533.67
#2014-02-21|1533.89
#2014-02-24|1545.67
#2014-02-25|1542.33
#2014-02-26|1541.94
#2014-02-27|1550.36
#2014-02-28|1543.40
#2014-03-03|1533.68
#2014-03-04|1562.89
#2014-03-05|1559.58
#2014-03-06|1545.62
#2014-03-07|1543.36
#2014-03-10|1548.48
#2014-03-11|1543.43
#2014-03-12|1544.34
#2014-03-13|1521.64
#2014-03-14|1515.11
#2014-03-17|1527.70
#2014-03-18|1548.94
#2014-03-19|1543.60
#2014-03-20|1541.91
#2014-03-21|1516.65
#2014-03-24|1491.78
#2014-03-25|1501.34
#2014-03-26|1498.67
#2014-03-27|1497.74
#2014-03-28|1488.91
#2014-03-31|1512.30
#2014-04-01|1525.33
#2014-04-02|1530.71
#2014-04-03|1521.69
#2014-04-04|1493.77
#2014-04-07|1477.32
#2014-04-08|1468.53
#2014-04-09|1501.69
#2014-04-10|1450.58
#2014-04-11|1431.91
#2014-04-14|1436.50
#2014-04-15|1450.56
#2014-04-16|1460.36
#2014-04-17|1459.83
#2014-04-18|1459.76
#2014-04-21|1478.91
#2014-04-22|1499.44
#2014-04-23|1490.21
#2014-04-24|1488.33
#2014-04-25|1475.87
#2014-04-28|1482.63
#2014-04-29|1492.62
#2014-04-30|1494.61
#2014-05-01|1500.57
#2014-05-02|1488.92
#2014-05-05|1497.70
#2014-05-06|1482.91
#2014-05-07|1486.13
#2014-05-08|1474.82
#2014-05-09|1484.88
#2014-05-12|1502.11
#2014-05-13|1502.01
#2014-05-14|1501.77
#2014-05-15|1486.75
#2014-05-16|1490.93
#2014-05-19|1502.03
#2014-05-20|1491.65
#2014-05-21|1501.68
#2014-05-22|1511.85
#2014-05-23|1514.83
#2014-05-26|1514.66
#2014-05-27|1525.12
#2014-05-28|1519.80
#2014-05-29|1530.31
#2014-05-30|1533.18
#2014-06-02|1534.98
#2014-06-03|1537.84
#2014-06-04|1542.71
#2014-06-05|1548.35
#2014-06-06|1548.33
#2014-06-09|1545.26
#2014-06-10|1549.18
#2014-06-11|1547.51
#2014-06-12|1539.90
#2014-06-13|1539.35
#2014-06-16|1543.01
#2014-06-17|1542.93
#2014-06-18|1555.18
#2014-06-19|1560.55
#2014-06-20|1575.84
#2014-06-23|1569.85
#2014-06-24|1567.88
#2014-06-25|1584.33
#2014-06-26|1584.18
#2014-06-27|1582.86
#2014-06-30|1578.60
#2014-07-01|1599.95
#2014-07-02|1610.19
#2014-07-03|1616.55
#2014-07-04|1616.31
#2014-07-07|1599.40
#2014-07-08|1581.16
#2014-07-09|1587.49
#2014-07-10|1586.02
#2014-07-11|1589.48
#2014-07-14|1595.20
#2014-07-15|1577.09
#2014-07-16|1573.28
#2014-07-17|1554.20
#2014-07-18|1581.03
#2014-07-21|1576.22
#2014-07-22|1588.28
#2014-07-23|1604.35
#2014-07-24|1599.36
#2014-07-25|1592.93
#2014-07-28|1593.38
#2014-07-29|1596.34
#2014-07-30|1604.62
#2014-07-31|1569.19
#2014-08-01|1567.68
#2014-08-04|1576.93
#2014-08-05|1564.20
#2014-08-06|1563.04
#2014-08-07|1545.22
#2014-08-08|1562.67
#2014-08-11|1563.18
#2014-08-12|1561.12
#2014-08-13|1581.52
#2014-08-14|1599.34
#2014-08-15|1600.83
#2014-08-18|1613.81
#2014-08-19|1624.96
#2014-08-20|1624.02
#2014-08-21|1623.80
#2014-08-22|1627.04
#2014-08-25|1640.44
#2014-08-26|1650.13
#2014-08-27|1650.33
#2014-08-28|1646.62
#2014-08-29|1654.62
#2014-09-01|1654.58
#2014-09-02|1654.84
#2014-09-03|1658.76
#2014-09-04|1648.03
#2014-09-05|1655.52
#2014-09-08|1659.82
#2014-09-09|1653.18
#2014-09-10|1666.73
#2014-09-11|1664.48
#2014-09-12|1652.10
#2014-09-15|1643.93
#2014-09-16|1664.76
#2014-09-17|1667.73
#2014-09-18|1680.22
#2014-09-19|1679.91
#2014-09-22|1668.03
#2014-09-23|1658.41
#2014-09-24|1687.82
#2014-09-25|1661.64
#2014-09-26|1667.28
#2014-09-29|1665.47
#2014-09-30|1653.63
#2014-10-01|1635.75
#2014-10-02|1632.96
#2014-10-03|1663.66
#2014-10-06|1655.47
#2014-10-07|1628.90
#2014-10-08|1668.33
#2014-10-09|1634.12
#2014-10-10|1619.90
#2014-10-13|1584.85
#2014-10-14|1573.94
#2014-10-15|1567.09
#2014-10-16|1566.87
#2014-10-17|1590.29
#2014-10-20|1609.65
#2014-10-21|1651.81
#2014-10-22|1643.03
#2014-10-23|1671.90
#2014-10-24|1694.72
#2014-10-27|1696.84
#2014-10-28|1711.62
#2014-10-29|1710.85
#2014-10-30|1740.87
#2014-10-31|1749.61
#2014-11-03|1749.98
#2014-11-04|1749.52
#2014-11-05|1743.39
#2014-11-06|1754.86
#2014-11-07|1735.38
#2014-11-10|1753.59
#2014-11-11|1759.84
#2014-11-12|1759.18
#2014-11-13|1756.36
#2014-11-14|1739.66
#2014-11-17|1749.11
#2014-11-18|1777.45
#2014-11-19|1768.05
#2014-11-20|1763.93
#2014-11-21|1772.23
#2014-11-24|1782.80
#2014-11-25|1783.90
#2014-11-26|1797.47
#2014-11-27|1798.10
#2014-11-28|1805.65
#2014-12-01|1798.57
#2014-12-02|1819.12
#2014-12-03|1823.24
#2014-12-04|1819.85
#2014-12-05|1834.30
#2014-12-08|1841.59
#2014-12-09|1838.37
#2014-12-10|1807.44
#2014-12-11|1813.70
#2014-12-12|1786.87
#2014-12-15|1768.83
#2014-12-16|1748.39
#2014-12-17|1785.61
#2014-12-18|1834.33
#2014-12-19|1842.84
#2014-12-22|1823.63
#2014-12-23|1780.68
#2014-12-24|1793.71
#2014-12-25|1793.71
#2014-12-26|1809.18
#2014-12-29|1814.00
#2014-12-30|1806.38
#2014-12-31|1790.83
#2015-01-01|1790.83
#2015-01-02|1797.84
#2015-01-05|1787.68
#2015-01-06|1780.28
#2015-01-07|1821.73
#2015-01-08|1854.11
#2015-01-09|1840.71
#2015-01-12|1841.02
#2015-01-13|1835.94
#2015-01-14|1834.66
#2015-01-15|1811.77
#2015-01-16|1847.08
#2015-01-19|1847.11
#2015-01-20|1847.93
#2015-01-21|1846.65
#2015-01-22|1869.39
#2015-01-23|1862.27
#2015-01-26|1874.68
#2015-01-27|1862.67
#2015-01-28|1834.16
#2015-01-29|1851.90
#2015-01-30|1823.74
#2015-02-02|1832.06
#2015-02-03|1840.68
#2015-02-04|1818.92
#2015-02-05|1849.98
#2015-02-06|1833.40
#2015-02-09|1813.63
#2015-02-10|1842.94
#2015-02-11|1845.72
#2015-02-12|1853.65
#2015-02-13|1863.32
#2015-02-16|1863.24
#2015-02-17|1875.17
#2015-02-18|1879.70
#2015-02-19|1882.33
#2015-02-20|1903.02
#2015-02-23|1915.24
#2015-02-24|1911.85
#2015-02-25|1915.40
#2015-02-26|1922.39
#2015-02-27|1912.20
#2015-03-02|1929.61
#2015-03-03|1914.09
#2015-03-04|1923.09
#2015-03-05|1934.58
#2015-03-06|1900.08
#2015-03-09|1909.96
#2015-03-10|1891.33
#2015-03-11|1890.43
#2015-03-12|1913.15
#2015-03-13|1912.25
#2015-03-16|1953.35
#2015-03-17|1949.04
#2015-03-18|1970.82
#2015-03-19|1986.69
#2015-03-20|1996.19
#2015-03-23|1988.53
#2015-03-24|1972.95
#2015-03-25|1929.62
#2015-03-26|1924.89
#2015-03-27|1942.73
#2015-03-30|1964.70
#2015-03-31|1936.40
#2015-04-01|1914.97
#2015-04-02|1918.73
#2015-04-03|1919.04
#2015-04-06|1920.94
#2015-04-07|1925.92
#2015-04-08|1947.01
#2015-04-09|1959.98
#2015-04-10|1976.96
#2015-04-13|1970.08
#2015-04-14|1971.09
#2015-04-15|1975.91
#2015-04-16|1976.78
#2015-04-17|1958.49
#2015-04-20|1969.72
#2015-04-21|1984.61
#2015-04-22|1984.78
#2015-04-23|1995.58
#2015-04-24|1988.31
#2015-04-27|1945.62
#2015-04-28|1949.95
#2015-04-29|1936.39
#2015-04-30|1904.34
#2015-05-01|1932.74
#2015-05-04|1944.64
#2015-05-05|1919.18
#2015-05-06|1915.77
#2015-05-07|1926.19
#2015-05-08|1957.82
#2015-05-11|1959.35
#2015-05-12|1950.70
#2015-05-13|1948.20
#2015-05-14|1974.61
#2015-05-15|1979.44
#2015-05-18|1992.81
#2015-05-19|2002.55
#2015-05-20|2007.92
#2015-05-21|2009.20
#2015-05-22|2005.71
#2015-05-25|2005.79
#2015-05-26|1987.45
#2015-05-27|2011.37
#2015-05-28|2013.10
#2015-05-29|2010.09
#2015-06-01|2015.74
#2015-06-02|2005.13
#2015-06-03|2009.42
#2015-06-04|1993.47
#2015-06-05|1996.80
#2015-06-08|1988.00
#2015-06-09|1986.18
#2015-06-10|2007.43
#2015-06-11|2020.40
#2015-06-12|1997.92
#2015-06-15|1999.12
#2015-06-16|2008.55
#2015-06-17|2011.90
#2015-06-18|2045.19
#2015-06-19|2043.13
#2015-06-22|2061.36
#2015-06-23|2063.99
#2015-06-24|2041.60
#2015-06-25|2053.03
#2015-06-26|2047.90
#2015-06-29|1999.24
#2015-06-30|2013.16
#2015-07-01|2026.47
#2015-07-02|2020.98
#2015-07-03|2021.11
#2015-07-06|2020.53
#2015-07-07|2027.84
#2015-07-08|1992.37
#2015-07-09|2003.69
#2015-07-10|2033.05
#2015-07-13|2052.83
#2015-07-14|2075.88
#2015-07-15|2076.02
#2015-07-16|2089.37
#2015-07-17|2087.18
#2015-07-20|2091.57
#2015-07-21|2082.80
#2015-07-22|2085.70
#2015-07-23|2085.31
#2015-07-24|2032.43
#2015-07-27|2028.27
#2015-07-28|2063.90
#2015-07-29|2064.01
#2015-07-30|2062.65
#2015-07-31|2076.13
#2015-08-03|2074.39
#2015-08-04|2074.39
#2015-08-05|2091.49
#2015-08-06|2041.51
#2015-08-07|2034.98
#2015-08-10|2050.11
#2015-08-11|2033.96
#2015-08-12|2035.60
#2015-08-13|2030.65
#2015-08-14|2033.92
#2015-08-17|2059.50
#2015-08-18|2054.05
#2015-08-19|2042.06
#2015-08-20|1988.25
#2015-08-21|1932.25
#2015-08-24|1853.33
#2015-08-25|1834.02
#2015-08-26|1909.80
#2015-08-27|1949.24
#2015-08-28|1945.63
#2015-08-31|1908.04
#2015-09-01|1857.39
#2015-09-02|1898.67
#2015-09-03|1883.45
#2015-09-04|1863.05
#2015-09-07|1862.91
#2015-09-08|1917.06
#2015-09-09|1885.83
#2015-09-10|1904.01
#2015-09-11|1918.65
#2015-09-14|1912.41
#2015-09-15|1937.44
#2015-09-16|1942.36
#2015-09-17|1964.64
#2015-09-18|1938.83
#2015-09-21|1902.29
#2015-09-22|1884.25
#2015-09-23|1881.89
#2015-09-24|1859.07
#2015-09-25|1800.78
#2015-09-28|1719.04
#2015-09-29|1726.14
#2015-09-30|1771.86
#2015-10-01|1785.37
#2015-10-02|1826.03
#2015-10-05|1826.03
#2015-10-06|1779.47
#2015-10-07|1806.92
#2015-10-08|1810.02
#2015-10-09|1820.72
#2015-10-12|1822.68
#2015-10-13|1794.29
#2015-10-14|1793.45
#2015-10-15|1837.89
#2015-10-16|1854.38
#2015-10-19|1857.17
#2015-10-20|1823.30
#2015-10-21|1803.23
#2015-10-22|1789.68
#2015-10-23|1829.47
#2015-10-26|1835.72
#2015-10-27|1867.11
#2015-10-28|1890.49
#2015-10-29|1890.90
#2015-10-30|1878.89
#2015-11-02|1924.17
#2015-11-03|1919.74
#2015-11-04|1915.41
#2015-11-05|1903.14
#2015-11-06|1900.27
#2015-11-09|1888.23
#2015-11-10|1898.90
#2015-11-11|1878.02
#2015-11-12|1843.10
#2015-11-13|1843.78
#2015-11-16|1861.96
#2015-11-17|1869.66
#2015-11-18|1907.55
#2015-11-19|1878.75
#2015-11-20|1893.51
#2015-11-23|1893.26
#2015-11-24|1897.68
#2015-11-25|1909.82
#2015-11-26|1910.22
#2015-11-27|1914.69
#2015-11-30|1889.05
#2015-12-01|1920.28
#2015-12-02|1903.52
#2015-12-03|1857.58
#2015-12-04|1901.80
#2015-12-07|1884.87
#2015-12-08|1892.22
#2015-12-09|1870.99
#2015-12-10|1886.39
#2015-12-11|1853.13
#2015-12-14|1861.15
#2015-12-15|1893.45
#2015-12-16|1923.02
#2015-12-17|1899.86
#2015-12-18|1874.93
#2015-12-21|1890.69
#2015-12-22|1903.05
#2015-12-23|1924.11
#2015-12-24|1926.18
#2015-12-25|1926.18
#2015-12-28|1916.42
#2015-12-29|1938.44
#2015-12-30|1929.97
#2015-12-31|1912.35
#2016-01-01|1912.35
#2016-01-04|1872.51
#2016-01-05|1882.31
#2016-01-06|1863.22
#2016-01-07|1820.99
#2016-01-08|1793.42
#2016-01-11|1769.87
#2016-01-12|1790.92
#2016-01-13|1733.15
#2016-01-14|1779.59
#2016-01-15|1753.49
#2016-01-18|1753.45
#2016-01-19|1745.26
#2016-01-20|1754.53
#2016-01-21|1744.91
#2016-01-22|1775.88
#2016-01-25|1759.39
#2016-01-26|1773.22
#2016-01-27|1749.35
#2016-01-28|1704.85
#2016-01-29|1737.06
#2016-02-01|1741.89
#2016-02-02|1713.46
#2016-02-03|1722.38
#2016-02-04|1716.92
#2016-02-05|1679.47
#2016-02-08|1650.61
#2016-02-09|1661.03
#2016-02-10|1675.39
#2016-02-11|1647.73
#2016-02-12|1672.29
#2016-02-15|1672.39
#2016-02-16|1705.68
#2016-02-17|1732.81
#2016-02-18|1718.46
#2016-02-19|1719.62
#2016-02-22|1740.70
#2016-02-23|1725.16
#2016-02-24|1733.08
#2016-02-25|1753.55
#2016-02-26|1751.83
#2016-02-29|1721.43
#2016-03-01|1760.31
#2016-03-02|1766.02
#2016-03-03|1759.68
#2016-03-04|1757.05
#2016-03-07|1774.63
#2016-03-08|1746.80
#2016-03-09|1748.80
#2016-03-10|1746.82
#2016-03-11|1784.48
#2016-03-14|1777.90
#2016-03-15|1737.74
#2016-03-16|1731.60
#2016-03-17|1713.99
#2016-03-18|1738.00
#2016-03-21|1744.91
#2016-03-22|1765.10
#2016-03-23|1747.14
#2016-03-24|1746.23
#2016-03-25|1746.23
#2016-03-28|1741.44
#2016-03-29|1767.88
#2016-03-30|1766.20
#2016-03-31|1771.71
#2016-04-01|1797.78
#2016-04-04|1810.59
#2016-04-05|1798.87
#2016-04-06|1848.81
#2016-04-07|1829.72
#2016-04-08|1822.73
#2016-04-11|1810.73
#2016-04-12|1828.70
#2016-04-13|1849.78
#2016-04-14|1853.60
#2016-04-15|1852.25
#2016-04-18|1869.61
#2016-04-19|1867.94
#2016-04-20|1878.39
#2016-04-21|1892.74
#2016-04-22|1899.25
#2016-04-25|1891.32
#2016-04-26|1883.41
#2016-04-27|1880.13
#2016-04-28|1870.20
#2016-04-29|1839.33
#2016-05-02|1851.17
#2016-05-03|1837.30
#2016-05-04|1816.02
#2016-05-05|1823.98
#2016-05-06|1815.37
#2016-05-09|1835.37
#2016-05-10|1848.92
#2016-05-11|1824.52
#2016-05-12|1811.37
#2016-05-13|1808.85
#2016-05-16|1837.87
#2016-05-17|1816.07
#2016-05-18|1823.00
#2016-05-19|1804.82
#2016-05-20|1823.91
#2016-05-23|1819.84
#2016-05-24|1848.79
#2016-05-25|1861.13
#2016-05-26|1857.08
#2016-05-27|1868.23
#2016-05-30|1868.35
#2016-05-31|1872.95
#2016-06-01|1879.09
#2016-06-02|1905.81
#2016-06-03|1895.37
#2016-06-06|1908.86
#2016-06-07|1893.18
#2016-06-08|1901.49
#2016-06-09|1894.83
#2016-06-10|1874.56
#2016-06-13|1860.02
#2016-06-14|1860.87
#2016-06-15|1850.98
#2016-06-16|1857.16
#2016-06-17|1834.60
#2016-06-20|1849.07
#2016-06-21|1840.93
#2016-06-22|1849.93
#2016-06-23|1876.34
#2016-06-24|1819.28
#2016-06-27|1789.56
#2016-06-28|1826.75
#2016-06-29|1862.09
#2016-06-30|1880.27
#2016-07-01|1894.11
#2016-07-04|1894.26
#2016-07-05|1888.64
#2016-07-06|1913.99
#2016-07-07|1915.00
#2016-07-08|1938.04
#2016-07-11|1936.60
#2016-07-12|1945.59
#2016-07-13|1939.75
#2016-07-14|1943.45
#2016-07-15|1945.47
#2016-07-18|1945.66
#2016-07-19|1940.86
#2016-07-20|1961.17
#2016-07-21|1965.91
#2016-07-22|1968.59
#2016-07-25|1966.20
#2016-07-26|1963.41
#2016-07-27|1972.44
#2016-07-28|1974.87
#2016-07-29|1984.08
#2016-08-01|1996.30
#2016-08-02|1988.53
#2016-08-03|1990.15
#2016-08-04|1984.97
#2016-08-05|1990.11
#2016-08-08|1973.29
#2016-08-09|1979.17
#2016-08-10|1964.65
#2016-08-11|1977.18
#2016-08-12|1974.58
#2016-08-15|1978.87
#2016-08-16|1958.28
#2016-08-17|1959.54
#2016-08-18|1962.26
#2016-08-19|1960.85
#2016-08-22|1970.00
#2016-08-23|1971.93
#2016-08-24|1937.01
#2016-08-25|1924.21
#2016-08-26|1932.83
#2016-08-29|1938.04
#2016-08-30|1931.15
#2016-08-31|1924.26
#2016-09-01|1920.78
#2016-09-02|1923.59
#2016-09-05|1923.64
#2016-09-06|1934.38
#2016-09-07|1936.50
#2016-09-08|1940.45
#2016-09-09|1898.01
#2016-09-12|1929.67
#2016-09-13|1901.25
#2016-09-14|1904.44
#2016-09-15|1927.52
#2016-09-16|1932.36
#2016-09-19|1926.50
#2016-09-20|1935.20
#2016-09-21|1954.48
#2016-09-22|1969.98
#2016-09-23|1962.02
#2016-09-26|1937.62
#2016-09-27|1953.19
#2016-09-28|1950.33
#2016-09-29|1911.11
#2016-09-30|1931.39
#2016-10-03|1929.27
#2016-10-04|1925.74
#2016-10-05|1934.90
#2016-10-06|1922.87
#2016-10-07|1923.87
#2016-10-10|1935.10
#2016-10-11|1885.98
#2016-10-12|1873.58
#2016-10-13|1874.99
#2016-10-14|1858.80
#2016-10-17|1854.75
#2016-10-18|1874.24
#2016-10-19|1866.07
#2016-10-20|1875.16
#2016-10-21|1859.72
#2016-10-24|1856.59
#2016-10-25|1850.37
#2016-10-26|1833.92
#2016-10-27|1838.18
#2016-10-28|1807.94
#2016-10-31|1797.32
#2016-11-01|1791.88
#2016-11-02|1777.89
#2016-11-03|1756.18
#2016-11-04|1772.49
#2016-11-07|1817.58
#2016-11-08|1823.63
#2016-11-09|1887.92
#2016-11-10|1911.28
#2016-11-11|1888.46
#2016-11-14|1885.58
#2016-11-15|1891.27
#2016-11-16|1879.39
#2016-11-17|1891.14
#2016-11-18|1872.84
#2016-11-21|1879.20
#2016-11-22|1850.19
#2016-11-23|1859.41
#2016-11-24|1859.54
#2016-11-25|1868.15
#2016-11-28|1848.07
#2016-11-29|1859.60
#2016-11-30|1838.90
#2016-12-01|1821.31
#2016-12-02|1828.73
#2016-12-05|1828.69
#2016-12-06|1836.82
#2016-12-07|1819.22
#2016-12-08|1822.91
#2016-12-09|1843.64
#2016-12-12|1852.65
#2016-12-13|1864.73
#2016-12-14|1857.74
#2016-12-15|1869.68
#2016-12-16|1871.75
#2016-12-19|1862.18
#2016-12-20|1862.69
#2016-12-21|1850.30
#2016-12-22|1850.86
#2016-12-23|1868.83
#2016-12-26|1868.83
#2016-12-27|1869.03
#2016-12-28|1854.70
#2016-12-29|1856.65
#2016-12-30|1849.85
#2017-01-02|1849.85
#2017-01-03|1873.16
#2017-01-04|1891.19
#2017-01-05|1898.70
#2017-01-06|1905.12
#2017-01-09|1917.19
#2017-01-10|1924.69
#2017-01-11|1902.23
#2017-01-12|1903.87
#2017-01-13|1907.72
#2017-01-16|1907.73
#2017-01-17|1894.42
#2017-01-18|1893.93
#2017-01-19|1880.91
#2017-01-20|1875.13
#2017-01-23|1865.21
#2017-01-24|1854.82
#2017-01-25|1869.86
#2017-01-26|1858.64
#2017-01-27|1874.35
#2017-01-30|1863.65
#2017-01-31|1892.25
#2017-02-01|1906.85
#2017-02-02|1909.05
#2017-02-03|1922.33
#2017-02-06|1920.96
#2017-02-07|1920.72
#2017-02-08|1919.34
#2017-02-09|1929.86
#2017-02-10|1933.17
#2017-02-13|1945.68
#2017-02-14|1961.72
#2017-02-15|1984.22
#2017-02-16|1980.17
#2017-02-17|1983.61
#2017-02-20|1983.61
#2017-02-21|1991.53
#2017-02-22|1986.30
#2017-02-23|1999.88
#2017-02-24|2010.76
#2017-02-27|2023.99
#2017-02-28|2016.60
#2017-03-01|2038.97
#2017-03-02|2033.72
#2017-03-03|2041.24
#2017-03-06|2030.61
#2017-03-07|2015.14
#2017-03-08|2023.00
#2017-03-09|2034.53
#2017-03-10|2042.37
#2017-03-13|2040.41
#2017-03-14|2032.13
#2017-03-15|2058.22
#2017-03-16|2040.38
#2017-03-17|2030.78
#2017-03-20|2027.77
#2017-03-21|2005.60
#2017-03-22|2008.34
#2017-03-23|2001.42
#2017-03-24|2003.42
#2017-03-27|2012.22
#2017-03-28|2012.80
#2017-03-29|2012.87
#2017-03-30|2012.54
#2017-03-31|2008.08
#2017-04-03|2007.96
#2017-04-04|2005.72
#2017-04-05|1996.45
#2017-04-06|1999.37
#2017-04-07|2003.76
#2017-04-10|2000.55
#2017-04-11|1998.10
#2017-04-12|1999.37
#2017-04-13|1995.49
#2017-04-14|1995.49
#2017-04-17|2001.51
#2017-04-18|1984.13
#2017-04-19|1990.50
#2017-04-20|2003.64
#2017-04-21|1993.47
#2017-04-24|2013.21
#2017-04-25|2024.26
#2017-04-26|2035.32
#2017-04-27|2041.29
#2017-04-28|2045.43
#2017-05-01|2050.49
#2017-05-02|2054.92
#2017-05-03|2045.06
#2017-05-04|2055.23
#2017-05-05|2053.60
#2017-05-08|2038.55
#2017-05-09|2042.34
#2017-05-10|2038.50
#2017-05-11|2039.24
#2017-05-12|2036.94
#2017-05-15|2049.61
#2017-05-16|2042.84
#2017-05-17|2014.81
#2017-05-18|2024.85
#2017-05-19|2027.11
#2017-05-22|2032.51
#2017-05-23|2038.26
#2017-05-24|2043.06
#2017-05-25|2052.89
#2017-05-26|2047.47
#2017-05-29|2047.48
#2017-05-30|2040.99
#2017-05-31|2049.31
#2017-06-01|2075.95
#2017-06-02|2089.68
#2017-06-05|2081.88
#2017-06-06|2077.56
#2017-06-07|2083.90
#2017-06-08|2082.82
#2017-06-09|2094.03
#2017-06-12|2090.72
#2017-06-13|2096.11
#2017-06-14|2106.11
#2017-06-15|2102.58
#2017-06-16|2107.50
#2017-06-19|2132.41
#2017-06-20|2140.05
#2017-06-21|2168.90
#2017-06-22|2192.39
#2017-06-23|2192.29
#2017-06-26|2188.86
#2017-06-27|2164.64
#2017-06-28|2179.87
#2017-06-29|2160.75
#2017-06-30|2157.63
#2017-07-03|2162.28
#2017-07-04|2162.19
#2017-07-05|2175.68
#2017-07-06|2146.41
#2017-07-07|2159.55
#2017-07-10|2151.16
#2017-07-11|2150.72
#2017-07-12|2166.06
#2017-07-13|2167.77
#2017-07-14|2180.36
#2017-07-17|2172.69
#2017-07-18|2173.93
#2017-07-19|2190.56
#2017-07-20|2206.15
#2017-07-21|2204.76
#2017-07-24|2204.49
#2017-07-25|2189.50
#2017-07-26|2182.23
#2017-07-27|2165.25
#2017-07-28|2175.92
#2017-07-31|2170.93
#2017-08-01|2164.17
#2017-08-02|2160.93
#2017-08-03|2166.20
#2017-08-04|2164.16
#2017-08-07|2167.36
#2017-08-08|2156.97
#2017-08-09|2158.46
#2017-08-10|2128.64
#2017-08-11|2136.95
#2017-08-14|2152.40
#2017-08-15|2152.98
#2017-08-16|2158.09
#2017-08-17|2130.37
#2017-08-18|2121.77
#2017-08-21|2131.23
#2017-08-22|2156.41
#2017-08-23|2141.72
#2017-08-24|2149.81
#2017-08-25|2147.50
#2017-08-28|2163.46
#2017-08-29|2167.69
#2017-08-30|2180.25
#2017-08-31|2219.02
#2017-09-01|2218.13
#2017-09-04|2218.11
#2017-09-05|2208.35
#2017-09-06|2216.63
#2017-09-07|2238.01
#2017-09-08|2245.81
#2017-09-11|2263.20
#2017-09-12|2267.87
#2017-09-13|2260.01
#2017-09-14|2263.13
#2017-09-15|2257.87
#2017-09-18|2259.43
#2017-09-19|2240.90
#2017-09-20|2245.90
#2017-09-21|2233.40
#2017-09-22|2234.26
#2017-09-25|2228.35
#2017-09-26|2222.55
#2017-09-27|2225.37
#2017-09-28|2229.71
#2017-09-29|2242.88
#2017-10-02|2266.62
#2017-10-03|2266.56
#2017-10-04|2277.28
#2017-10-05|2278.93
#2017-10-06|2277.56
#2017-10-09|2261.01
#2017-10-10|2265.18
#2017-10-11|2270.56
#2017-10-12|2266.13
#2017-10-13|2258.46
#2017-10-16|2251.27
#2017-10-17|2279.09
#2017-10-18|2281.30
#2017-10-19|2291.70
#2017-10-20|2294.04
#2017-10-23|2287.41
#2017-10-24|2270.71
#2017-10-25|2266.50
#2017-10-26|2244.12
#2017-10-27|2248.76
#2017-10-30|2224.20
#2017-10-31|2222.30
#2017-11-01|2223.29
#2017-11-02|2217.93
#2017-11-03|2238.85
#2017-11-06|2231.75
#2017-11-07|2233.79
#2017-11-08|2238.29
#2017-11-09|2237.53
#2017-11-10|2224.92
#2017-11-13|2224.99
#2017-11-14|2214.56
#2017-11-15|2208.89
#2017-11-16|2233.57
#2017-11-17|2226.16
#2017-11-20|2217.56
#2017-11-21|2237.63
#2017-11-22|2236.75
#2017-11-23|2236.75
#2017-11-24|2242.36
#2017-11-27|2242.03
#2017-11-28|2257.66
#2017-11-29|2269.03
#2017-11-30|2288.99
#2017-12-01|2285.55
#2017-12-04|2253.45
#2017-12-05|2247.58
#2017-12-06|2244.05
#2017-12-07|2250.28
#2017-12-08|2275.31
#2017-12-11|2283.17
#2017-12-12|2290.57
#2017-12-13|2300.13
#2017-12-14|2274.37
#2017-12-15|2298.99
#2017-12-18|2299.91
#2017-12-19|2297.13
#2017-12-20|2291.99
#2017-12-21|2289.52
#2017-12-22|2285.25
#2017-12-25|2285.25
#2017-12-26|2287.54
#2017-12-27|2293.03
#2017-12-28|2297.02
#2017-12-29|2278.91
#2018-01-01|2278.91
#2018-01-02|2308.58
#2018-01-03|2330.69
#2018-01-04|2331.89
#2018-01-05|2350.44
#2018-01-08|2337.24
#2018-01-09|2362.39
#2018-01-10|2360.78
#2018-01-11|2373.22
#2018-01-12|2388.73
#2018-01-15|2388.91
#2018-01-16|2392.06
#2018-01-17|2416.11
#2018-01-18|2416.75
#2018-01-19|2428.78
#2018-01-22|2453.26
#2018-01-23|2445.72
#2018-01-24|2448.00
#2018-01-25|2470.57
#2018-01-26|2518.98
#2018-01-29|2514.38
#2018-01-30|2462.86
#2018-01-31|2427.42
#2018-02-01|2432.78
#2018-02-02|2398.62
#2018-02-05|2292.54
#2018-02-06|2319.84
#2018-02-07|2319.66
#2018-02-08|2235.42
#2018-02-09|2265.30
#2018-02-12|2288.98
#2018-02-13|2291.54
#2018-02-14|2321.80
#2018-02-15|2347.67
#2018-02-16|2362.80
#2018-02-19|2362.79
#2018-02-20|2337.04
#2018-02-21|2328.26
#2018-02-22|2323.45
#2018-02-23|2358.38
#2018-02-26|2387.19
#2018-02-27|2364.77
#2018-02-28|2326.35
#2018-03-01|2291.51
#2018-03-02|2320.67
#2018-03-05|2340.44
#2018-03-06|2339.80
#2018-03-07|2352.50
#2018-03-08|2369.73
#2018-03-09|2403.68
#2018-03-12|2396.08
#2018-03-13|2397.28
#2018-03-14|2385.34
#2018-03-15|2380.49
#2018-03-16|2383.06
#2018-03-19|2343.64
#2018-03-20|2348.51
#2018-03-21|2342.41
#2018-03-22|2277.38
#2018-03-23|2230.67
#2018-03-26|2276.93
#2018-03-27|2245.46
#2018-03-28|2254.92
#2018-03-29|2268.01
#2018-03-30|2268.01
#2018-04-02|2215.33
#2018-04-03|2248.56
#2018-04-04|2282.58
#2018-04-05|2279.21
#2018-04-06|2224.22
#2018-04-09|2247.85
#2018-04-10|2288.91
#2018-04-11|2272.91
#2018-04-12|2291.00
#2018-04-13|2288.22
#2018-04-16|2302.63
#2018-04-17|2323.12
#2018-04-18|2322.44
#2018-04-19|2304.12
#2018-04-20|2291.99
#2018-04-23|2299.00
#2018-04-24|2279.43
#2018-04-25|2286.96
#2018-04-26|2314.17
#2018-04-27|2325.27
#2018-04-30|2288.75
#2018-05-01|2293.77
#2018-05-02|2264.64
#2018-05-03|2253.91
#2018-05-04|2273.17
#2018-05-07|2275.42
#2018-05-08|2258.55
#2018-05-09|2275.79
#2018-05-10|2301.94
#2018-05-11|2336.30
#2018-05-14|2350.48
#2018-05-15|2324.99
#2018-05-16|2339.92
#2018-05-17|2341.09
#2018-05-18|2348.69
#2018-05-21|2347.70
#2018-05-22|2342.18
#2018-05-23|2350.97
#2018-05-24|2345.59
#2018-05-25|2343.81
#2018-05-28|2343.74
#2018-05-29|2322.71
#2018-05-30|2355.45
#2018-05-31|2336.29
#2018-06-01|2363.49
#2018-06-04|2373.52
#2018-06-05|2372.96
#2018-06-06|2398.80
#2018-06-07|2393.59
#2018-06-08|2410.62
#2018-06-11|2411.75
#2018-06-12|2415.32
#2018-06-13|2411.78
#2018-06-14|2424.24
#2018-06-15|2430.33
#2018-06-18|2411.67
#2018-06-19|2418.49
#2018-06-20|2427.55
#2018-06-21|2411.86
#2018-06-22|2418.95
#2018-06-25|2392.61
#2018-06-26|2389.83
#2018-06-27|2360.88
#2018-06-28|2372.12
#2018-06-29|2377.47
#2018-07-02|2387.13
#2018-07-03|2394.28
#2018-07-04|2394.45
#2018-07-05|2420.05
#2018-07-06|2455.66
#2018-07-09|2470.01
#2018-07-10|2478.24
#2018-07-11|2462.00
#2018-07-12|2490.47
#2018-07-13|2492.57
#2018-07-16|2474.00
#2018-07-17|2490.53
#2018-07-18|2492.20
#2018-07-19|2480.91
#2018-07-20|2478.22
#2018-07-23|2484.28
#2018-07-24|2498.75
#2018-07-25|2527.29
#2018-07-26|2524.45
#2018-07-27|2500.30
#2018-07-30|2497.57
#2018-07-31|2528.19
#2018-08-01|2534.09
#2018-08-02|2547.28
#2018-08-03|2555.99
#2018-08-06|2560.84
#2018-08-07|2561.63
#2018-08-08|2561.87
#2018-08-09|2560.18
#2018-08-10|2551.13
#2018-08-13|2549.29
#2018-08-14|2559.45
#2018-08-15|2551.76
#2018-08-16|2575.90
#2018-08-17|2585.46
#2018-08-20|2591.68
#2018-08-21|2597.07
#2018-08-22|2605.04
#2018-08-23|2602.91
#2018-08-24|2613.43
#2018-08-27|2626.16
#2018-08-28|2629.05
#2018-08-29|2648.16
#2018-08-30|2647.17
#2018-08-31|2648.92
#2018-09-03|2648.90
#2018-09-04|2632.60
#2018-09-05|2633.54
#2018-09-06|2628.28
#2018-09-07|2629.84
#2018-09-10|2623.03
#2018-09-11|2624.66
#2018-09-12|2635.62
#2018-09-13|2663.76
#2018-09-14|2657.33
#2018-09-17|2638.44
#2018-09-18|2655.83
#2018-09-19|2650.17
#2018-09-20|2676.47
#2018-09-21|2678.91
#2018-09-24|2688.02
#2018-09-25|2683.64
#2018-09-26|2685.37
#2018-09-27|2696.62
#2018-09-28|2706.70
#2018-10-01|2714.01
#2018-10-02|2706.26
#2018-10-03|2702.88
#2018-10-04|2670.00
#2018-10-05|2666.37
#2018-10-08|2657.27
#2018-10-09|2661.40
#2018-10-10|2592.68
#2018-10-11|2531.08
#2018-10-12|2570.05
#2018-10-15|2552.15
#2018-10-16|2632.49
#2018-10-17|2642.67
#2018-10-18|2611.33
#2018-10-19|2581.74
#2018-10-22|2562.73
#2018-10-23|2550.18
#2018-10-24|2459.40
#2018-10-25|2492.11
#2018-10-26|2465.81
#2018-10-29|2463.30
#2018-10-30|2489.51
#2018-10-31|2495.68
#2018-11-01|2537.42
#2018-11-02|2524.64
#2018-11-05|2541.37
#2018-11-06|2549.25
#2018-11-07|2624.98
#2018-11-08|2623.15
#2018-11-09|2607.10
#2018-11-12|2562.70
#2018-11-13|2543.70
#2018-11-14|2517.11
#2018-11-15|2547.29
#2018-11-16|2575.43
#2018-11-19|2534.75
#2018-11-20|2510.85
#2018-11-21|2503.21
#2018-11-22|2503.17
#2018-11-23|2507.94
#2018-11-26|2532.05
#2018-11-27|2548.37
#2018-11-28|2616.81
#2018-11-29|2624.58
#2018-11-30|2654.86
#2018-12-03|2672.34
#2018-12-04|2603.70
#2018-12-05|2603.49
#2018-12-06|2598.89
#2018-12-07|2533.32
#2018-12-10|2543.78
#2018-12-11|2550.72
#2018-12-12|2573.26
#2018-12-13|2569.60
#2018-12-14|2485.43
#2018-12-17|2430.05
#2018-12-18|2410.02
#2018-12-19|2373.91
#2018-12-20|2340.50
#2018-12-21|2302.92
#2018-12-24|2248.39
#2018-12-25|2248.39
#2018-12-26|2354.01
#2018-12-27|2376.50
#2018-12-28|2380.20
#2018-12-31|2415.61
#2019-01-01|2415.61
#2019-01-02|2386.21
#2019-01-03|2332.50
#2019-01-04|2407.98
#2019-01-07|2426.75
#2019-01-08|2450.75
#2019-01-09|2462.47
#2019-01-10|2470.13
#2019-01-11|2477.07
#2019-01-14|2447.71
#2019-01-15|2495.25
#2019-01-16|2491.81
#2019-01-17|2515.34
#2019-01-18|2541.29
#2019-01-21|2541.31
#2019-01-22|2519.78
#2019-01-23|2519.29
#2019-01-24|2501.42
#2019-01-25|2509.34
#2019-01-28|2476.85
#2019-01-29|2487.27
#2019-01-30|2524.73
#2019-01-31|2556.34
#2019-02-01|2564.21
#2019-02-04|2557.31
#2019-02-05|2556.10
#2019-02-06|2563.08
#2019-02-07|2533.06
#2019-02-08|2538.39
#2019-02-11|2536.72
#2019-02-12|2570.02
#2019-02-13|2576.43
#2019-02-14|2584.34
#2019-02-15|2622.88
#2019-02-18|2622.91
#2019-02-19|2613.70
#2019-02-20|2614.40
#2019-02-21|2592.70
#2019-02-22|2619.71
#2019-02-25|2624.92
#2019-02-26|2615.61
#2019-02-27|2608.86
#2019-02-28|2600.63
#2019-03-01|2642.36
#2019-03-04|2608.88
#2019-03-05|2608.04
#2019-03-06|2563.46
#2019-03-07|2546.47
#2019-03-08|2540.14
#2019-03-11|2572.71
#2019-03-12|2589.52
#2019-03-13|2617.71
#2019-03-14|2611.82
#2019-03-15|2626.01
#2019-03-18|2623.57
#2019-03-19|2642.72
#2019-03-20|2625.17
#2019-03-21|2636.29
#2019-03-22|2581.93
#2019-03-25|2581.82
#2019-03-26|2598.37
#2019-03-27|2575.08
#2019-03-28|2586.60
#2019-03-29|2614.36
#2019-04-01|2617.04
#2019-04-02|2616.74
#2019-04-03|2615.20
#2019-04-04|2607.33
#2019-04-05|2628.42
#2019-04-08|2625.62
#2019-04-09|2610.89
#2019-04-10|2618.31
#2019-04-11|2583.99
#2019-04-12|2557.57
#2019-04-15|2563.67
#2019-04-16|2512.75
#2019-04-17|2433.03
#2019-04-18|2435.09
#2019-04-19|2435.09
#2019-04-22|2438.41
#2019-04-23|2484.50
#2019-04-24|2479.45
#2019-04-25|2505.64
#2019-04-26|2533.05
#2019-04-29|2526.56
#2019-04-30|2533.61
#2019-05-01|2520.06
#2019-05-02|2533.74
#2019-05-03|2556.37
#2019-05-06|2575.42
#2019-05-07|2521.18
#2019-05-08|2522.54
#2019-05-09|2518.49
#2019-05-10|2517.54
#2019-05-13|2469.42
#2019-05-14|2482.36
#2019-05-15|2493.09
#2019-05-16|2514.82
#2019-05-17|2506.44
#2019-05-20|2502.15
#2019-05-21|2526.26
#2019-05-22|2538.53
#2019-05-23|2525.18
#2019-05-24|2533.26
#2019-05-27|2533.43
#2019-05-28|2498.75
#2019-05-29|2473.19
#2019-05-30|2484.28
#2019-05-31|2462.88
#2019-06-03|2469.18
#2019-06-04|2515.46
#2019-06-05|2530.73
#2019-06-06|2534.11
#2019-06-07|2567.63
#2019-06-10|2573.21
#2019-06-11|2565.13
#2019-06-12|2580.62
#2019-06-13|2580.29
#2019-06-14|2570.66
#2019-06-17|2591.93
#2019-06-18|2615.46
#2019-06-19|2640.00
#2019-06-20|2650.03
#2019-06-21|2660.06
#2019-06-24|2645.69
#2019-06-25|2635.73
#2019-06-26|2602.44
#2019-06-27|2623.55
#2019-06-28|2639.00
#2019-07-01|2652.19
#2019-07-02|2660.15
#2019-07-03|2684.56
#2019-07-04|2684.52
#2019-07-05|2664.87
#2019-07-08|2642.30
#2019-07-09|2649.77
#2019-07-10|2659.34
#2019-07-11|2654.98
#2019-07-12|2627.16
#2019-07-15|2634.89
#2019-07-16|2621.12
#2019-07-17|2625.59
#2019-07-18|2641.04
#2019-07-19|2613.07
#2019-07-22|2610.91
#2019-07-23|2622.85
#2019-07-24|2628.13
#2019-07-25|2609.47
#2019-07-26|2626.23
#2019-07-29|2634.09
#2019-07-30|2628.14
#2019-07-31|2603.40
#2019-08-01|2603.07
#2019-08-02|2593.54
#2019-08-05|2530.16
#2019-08-06|2567.84
#2019-08-07|2564.15
#2019-08-08|2599.54
#2019-08-09|2601.94
#2019-08-12|2573.50
#2019-08-13|2608.24
#2019-08-14|2535.27
#2019-08-15|2540.12
#2019-08-16|2572.93
#2019-08-19|2597.32
#2019-08-20|2575.05
#2019-08-21|2595.74
#2019-08-22|2578.50
#2019-08-23|2519.42
#2019-08-26|2545.83
#2019-08-27|2529.18
#2019-08-28|2548.11
#2019-08-29|2569.19
#2019-08-30|2570.94
#2019-09-02|2570.93
#2019-09-03|2551.30
#2019-09-04|2549.99
#2019-09-05|2573.55
#2019-09-06|2578.92
#2019-09-09|2552.56
#2019-09-10|2565.23
#2019-09-11|2592.76
#2019-09-12|2588.95
#2019-09-13|2588.91
#2019-09-16|2586.63
#2019-09-17|2590.95
#2019-09-18|2588.58
#2019-09-19|2597.94
#2019-09-20|2613.71
#2019-09-23|2598.39
#2019-09-24|2569.83
#2019-09-25|2556.84
#2019-09-26|2534.79
#2019-09-27|2519.95
#2019-09-30|2540.12
#2019-10-01|2510.58
#2019-10-02|2477.60
#2019-10-03|2506.11
#2019-10-04|2543.46
#2019-10-07|2533.03
#2019-10-08|2485.79
#2019-10-09|2500.60
#2019-10-10|2512.71
#2019-10-11|2536.84
#2019-10-14|2535.26
#2019-10-15|2584.02
#2019-10-16|2580.34
#2019-10-17|2601.49
#2019-10-18|2588.99
#2019-10-21|2591.20
#2019-10-22|2592.03
#2019-10-23|2607.51
#2019-10-24|2593.40
#2019-10-25|2602.43
#2019-10-28|2632.64
#2019-10-29|2661.90
#2019-10-30|2679.35
#2019-10-31|2675.51
#2019-11-01|2687.49
#2019-11-04|2678.66
#2019-11-05|2657.60
#2019-11-06|2663.73
#2019-11-07|2671.23
#2019-11-08|2696.01
#2019-11-11|2685.03
#2019-11-12|2698.54
#2019-11-13|2700.10
#2019-11-14|2699.88
#2019-11-15|2756.97
#2019-11-18|2747.86
#2019-11-19|2770.30
#2019-11-20|2772.13
#2019-11-21|2776.73
#2019-11-22|2788.56
#2019-11-25|2826.68
#2019-11-26|2827.70
#2019-11-27|2843.94
#2019-11-28|2844.07
#2019-11-29|2834.93
#2019-12-02|2819.13
#2019-12-03|2817.84
#2019-12-04|2844.29
#2019-12-05|2840.83
#2019-12-06|2859.82
#2019-12-09|2839.64
#2019-12-10|2846.53
#2019-12-11|2846.45
#2019-12-12|2870.40
#2019-12-13|2872.57
#2019-12-16|2904.23
#2019-12-17|2905.71
#2019-12-18|2908.93
#2019-12-19|2922.52
#2019-12-20|2943.36
#2019-12-23|2956.99
#2019-12-24|2956.29
#2019-12-25|2956.29
#2019-12-26|2951.25
#2019-12-27|2948.87
#2019-12-30|2928.13
#2019-12-31|2937.12
#2020-01-01|2937.12
#2020-01-02|2939.85
#2020-01-03|2914.82
#2020-01-06|2932.81
#2020-01-07|2926.05
#2020-01-08|2946.71
#2020-01-09|2959.76
#2020-01-10|2961.41
#2020-01-13|2946.61
#2020-01-14|2967.31
#2020-01-15|2991.46
#2020-01-16|3009.96
#2020-01-17|3007.82
#2020-01-20|3007.76
#2020-01-21|3007.22
#2020-01-22|3012.06
#2020-01-23|2996.45
#2020-01-24|2945.26
#2020-01-27|2924.50
#2020-01-28|2940.08
#2020-01-29|2933.72
#2020-01-30|2911.52
#2020-01-31|2858.99
#2020-02-03|2890.29
#2020-02-04|2942.12
#2020-02-05|2995.72
#2020-02-06|2997.77
#2020-02-07|2970.08
#2020-02-10|2986.88
#2020-02-11|3003.52
#2020-02-12|3009.89
#2020-02-13|2998.31
#2020-02-14|3004.72
#2020-02-17|3004.73
#2020-02-18|2996.84
#2020-02-19|3012.80
#2020-02-20|2995.01
#2020-02-21|2990.69
#2020-02-24|2896.07
#2020-02-25|2811.60
#2020-02-26|2807.38
#2020-02-27|2717.26
#2020-02-28|2682.75
#2020-03-02|2805.75
#2020-03-03|2731.05
#2020-03-04|2888.11
#2020-03-05|2824.02
#2020-03-06|2802.27
#2020-03-09|2646.99
#2020-03-10|2739.04
#2020-03-11|2620.93
#2020-03-12|2423.22
#2020-03-13|2588.60
#2020-03-16|2314.96
#2020-03-17|2452.42
#2020-03-18|2362.05
#2020-03-19|2341.64
#2020-03-20|2245.80
#2020-03-23|2144.07
#2020-03-24|2313.59
#2020-03-25|2350.09
#2020-03-26|2508.75
#2020-03-27|2443.55
#2020-03-30|2559.22
#2020-03-31|2547.36
#2020-04-01|2441.79
#2020-04-02|2516.30
#2020-04-03|2488.31
#2020-04-06|2631.03
#2020-04-07|2601.96
#2020-04-08|2714.11
#2020-04-09|2736.23
#2020-04-10|2736.23
#2020-04-13|2711.06
#2020-04-14|2802.34
#2020-04-15|2784.51
#2020-04-16|2847.23
#2020-04-17|2916.05
#2020-04-20|2903.13
#2020-04-21|2811.63
#2020-04-22|2857.41
#2020-04-23|2874.38
#2020-04-24|2920.11
#2020-04-27|2960.50
#2020-04-28|2894.80
#2020-04-29|2924.20
#2020-04-30|2904.98
#2020-05-01|2843.73
#2020-05-04|2856.02
#2020-05-05|2919.11
#2020-05-06|2897.08
#2020-05-07|2899.12
#2020-05-08|2919.20
#2020-05-11|2981.19
#2020-05-12|2933.99
#2020-05-13|2898.08
#2020-05-14|2923.52
#2020-05-15|2954.52
#2020-05-18|2990.63
#2020-05-19|2950.75
#2020-05-20|2963.69
#2020-05-21|2939.67
#2020-05-22|2948.51
#2020-05-25|2948.72
#2020-05-26|2935.21
#2020-05-27|2958.39
#2020-05-28|2987.50
#2020-05-29|3024.32
#2020-06-01|2997.32
#2020-06-02|3014.39
#2020-06-03|3003.22
#2020-06-04|2971.59
#2020-06-05|3016.86
#2020-06-08|3040.46
#2020-06-09|3010.09
#2020-06-10|3008.65
#2020-06-11|2839.43
#2020-06-12|2862.27
#2020-06-15|2877.68
#2020-06-16|2944.22
#2020-06-17|2940.71
#2020-06-18|2937.17
#2020-06-19|2969.41
#2020-06-22|2966.64
#2020-06-23|2980.28
#2020-06-24|2901.30
#2020-06-25|2935.93
#2020-06-26|2893.11
#2020-06-29|2914.00
#2020-06-30|2967.12
#2020-07-01|2989.48
#2020-07-02|3009.50
#2020-07-03|3009.39
#2020-07-06|3039.66
#2020-07-07|3020.12
#2020-07-08|3027.51
#2020-07-09|3005.07
#2020-07-10|2994.58
#2020-07-13|2999.42
#2020-07-14|3060.68
#2020-07-15|3108.97
#2020-07-16|3098.08
#2020-07-17|3145.89
#2020-07-20|3147.97
#2020-07-21|3138.43
#2020-07-22|3162.84
#2020-07-23|3141.35
#2020-07-24|3103.77
#2020-07-27|3131.12
#2020-07-28|3121.35
#2020-07-29|3147.88
#2020-07-30|3136.55
#2020-07-31|3112.20
#2020-08-03|3152.11
#2020-08-04|3139.26
#2020-08-05|3160.70
#2020-08-06|3141.81
#2020-08-07|3150.36
#2020-08-10|3136.31
#2020-08-11|3105.72
#2020-08-12|3154.81
#2020-08-13|3154.35
#2020-08-14|3144.01
#2020-08-17|3173.48
#2020-08-18|3168.79
#2020-08-19|3156.60
#2020-08-20|3151.76
#2020-08-21|3149.74
#2020-08-24|3128.98
#2020-08-25|3152.43
#2020-08-26|3147.20
#2020-08-27|3168.16
#2020-08-28|3176.49
#2020-08-31|3192.52
#2020-09-01|3159.80
#2020-09-02|3220.74
#2020-09-03|3128.03
#2020-09-04|3103.83
#2020-09-07|3103.84
#2020-09-08|3053.27
#2020-09-09|3110.90
#2020-09-10|3062.07
#2020-09-11|3072.89
#2020-09-14|3140.01
#2020-09-15|3149.06
#2020-09-16|3148.80
#2020-09-17|3138.65
#2020-09-18|3141.35
#2020-09-21|3080.79
#2020-09-22|3078.99
#2020-09-23|3040.15
#2020-09-24|3022.69
#2020-09-25|3078.43
#2020-09-28|3103.29
#2020-09-29|3105.49
#2020-09-30|3152.43
#2020-10-01|3144.53
#2020-10-02|3113.63
#2020-10-05|3187.76
#2020-10-06|3151.83
#2020-10-07|3215.54
#2020-10-08|3232.79
#2020-10-09|3263.87
#2020-10-12|3283.89
#2020-10-13|3267.18
#2020-10-14|3242.83
#2020-10-15|3224.72
#2020-10-16|3252.31
#2020-10-19|3200.86
#2020-10-20|3199.23
#2020-10-21|3176.44
#2020-10-22|3227.17
#2020-10-23|3239.47
#2020-10-26|3204.18
#2020-10-27|3192.19
#2020-10-28|3090.88
#2020-10-29|3077.41
#2020-10-30|3060.85
#2020-11-02|3106.99
#2020-11-03|3155.76
#2020-11-04|3293.81
#2020-11-05|3306.32
#2020-11-06|3301.09
#2020-11-09|3316.78
#2020-11-10|3326.10
#2020-11-11|3332.29
#2020-11-12|3321.19
#2020-11-13|3360.91
#2020-11-16|3352.91
#2020-11-17|3339.95
#2020-11-18|3281.89
#2020-11-19|3283.83
#2020-11-20|3285.38
#2020-11-23|3279.85
#2020-11-24|3281.38
#2020-11-25|3274.04
#2020-11-26|3274.21
#2020-11-27|3319.57
#2020-11-30|3334.52
#2020-12-01|3356.20
#2020-12-02|3374.49
#2020-12-03|3374.30
#2020-12-04|3413.14
#2020-12-07|3398.94
#2020-12-08|3430.95
#2020-12-09|3411.99
#2020-12-10|3422.85
#2020-12-11|3410.49
#2020-12-14|3396.23
#2020-12-15|3432.43
#2020-12-16|3417.45
#2020-12-17|3460.62
#2020-12-18|3462.64
#2020-12-21|3441.35
#2020-12-22|3441.63
#2020-12-23|3444.75
#2020-12-24|3446.93
#2020-12-25|3446.93
#2020-12-28|3440.31
#2020-12-29|3441.89
#2020-12-30|3448.01
#2020-12-31|3472.23
#2021-01-01|3472.23
#2021-01-04|3451.58
#2021-01-05|3474.67
#2021-01-06|3524.90
#2021-01-07|3585.32
#2021-01-08|3599.10
#2021-01-11|3614.91
#2021-01-12|3589.83
#2021-01-13|3598.80
#2021-01-14|3605.06
#2021-01-15|3609.65
#2021-01-18|3609.81
#2021-01-19|3644.41
#2021-01-20|3663.49
#2021-01-21|3641.44
#2021-01-22|3642.09
#2021-01-25|3672.58
#2021-01-26|3645.01
#2021-01-27|3533.55
#2021-01-28|3584.49
#2021-01-29|3563.02
#2021-02-01|3583.96
#2021-02-02|3608.14
#2021-02-03|3588.05
#2021-02-04|3608.51
#2021-02-05|3634.31
#2021-02-08|3657.40
#2021-02-09|3660.73
#2021-02-10|3661.40
#2021-02-11|3664.99
#2021-02-12|3688.76
#2021-02-15|3688.88
#2021-02-16|3649.44
#2021-02-17|3652.57
#2021-02-18|3618.66
#2021-02-19|3597.78
#2021-02-22|3564.07
#2021-02-23|3547.14
#2021-02-24|3577.37
#2021-02-25|3523.06
#2021-02-26|3506.13
#2021-03-01|3557.71
#2021-03-02|3535.36
#2021-03-03|3464.47
#2021-03-04|3399.17
#2021-03-05|3464.93
#2021-03-08|3437.01
#2021-03-09|3482.00
#2021-03-10|3486.29
#2021-03-11|3533.67
#2021-03-12|3536.10
#2021-03-15|3563.54
#2021-03-16|3555.02
#2021-03-17|3544.85
#2021-03-18|3514.33
#2021-03-19|3539.17
#2021-03-22|3570.79
#2021-03-23|3515.66
#2021-03-24|3485.66
#2021-03-25|3500.70
#2021-03-26|3554.97
#2021-03-29|3547.80
#2021-03-30|3529.36
#2021-03-31|3559.05
#2021-04-01|3561.12
#2021-04-02|3561.12
#2021-04-05|3581.71
#2021-04-06|3568.59
#2021-04-07|3547.92
#2021-04-08|3560.74
#2021-04-09|3592.16
#2021-04-12|3582.40
#2021-04-13|3611.87
#2021-04-14|3616.84
#2021-04-15|3677.16
#2021-04-16|3697.41
#2021-04-19|3682.49
#2021-04-20|3689.60
#2021-04-21|3745.48
#2021-04-22|3735.40
#2021-04-23|3761.99
#2021-04-26|3770.40
#2021-04-27|3754.54
#2021-04-28|3745.64
#2021-04-29|3723.65
#2021-04-30|3709.90
#2021-05-03|3735.06
#2021-05-04|3707.68
#2021-05-05|3703.57
#2021-05-06|3696.03
#2021-05-07|3722.71
#2021-05-10|3698.09
#2021-05-11|3673.80
#2021-05-12|3631.50
#2021-05-13|3655.40
#2021-05-14|3688.12
#2021-05-17|3680.53
#2021-05-18|3685.50
#2021-05-19|3674.90
#2021-05-20|3724.00
#2021-05-21|3719.40
#2021-05-24|3725.48
#2021-05-25|3718.02
#2021-05-26|3710.65
#2021-05-27|3712.31
#2021-05-28|3727.08
#2021-05-31|3726.63
#2021-06-01|3670.01
#2021-06-02|3663.30
#2021-06-03|3671.24
#2021-06-04|3688.23
#2021-06-07|3719.90
#2021-06-08|3713.64
#2021-06-09|3749.27
#2021-06-10|3810.42
#2021-06-11|3791.68
#2021-06-14|3796.45
#2021-06-15|3782.21
#2021-06-16|3768.89
#2021-06-17|3802.53
#2021-06-18|3760.72
#2021-06-21|3810.06
#2021-06-22|3819.37
#2021-06-23|3805.95
#2021-06-24|3832.49
#2021-06-25|3851.32
#2021-06-28|3860.04
#2021-06-29|3860.23
#2021-06-30|3855.48
#2021-07-01|3893.89
#2021-07-02|3915.21
#2021-07-05|3915.25
#2021-07-06|3907.75
#2021-07-07|3915.83
#2021-07-08|3903.80
#2021-07-09|3921.63
#2021-07-12|3924.28
#2021-07-13|3907.49
#2021-07-14|3887.13
#2021-07-15|3878.42
#2021-07-16|3893.63
#2021-07-19|3865.56
#2021-07-20|3916.89
#2021-07-21|3930.62
#2021-07-22|3947.98
#2021-07-23|3987.22
#2021-07-26|3953.65
#2021-07-27|3963.37
#2021-07-28|3994.26
#2021-07-29|3997.68
#2021-07-30|3997.77
#2021-08-02|4003.32
#2021-08-03|4051.63
#2021-08-04|4044.62
#2021-08-05|4044.40
#2021-08-06|4029.63
#2021-08-09|4041.99
#2021-08-10|4017.67
#2021-08-11|3974.82
#2021-08-12|4006.03
#2021-08-13|4021.77
#2021-08-16|4052.98
#2021-08-17|4095.12
#2021-08-18|4038.60
#2021-08-19|4047.31
#2021-08-20|4077.67
#2021-08-23|4098.29
#2021-08-24|4091.95
#2021-08-25|4085.40
#2021-08-26|4065.96
#2021-08-27|4071.57
#2021-08-30|4093.97
#2021-08-31|4092.82
#2021-09-01|4100.90
#2021-09-02|4144.09
#2021-09-03|4141.42
#2021-09-06|4141.38
#2021-09-07|4118.89
#2021-09-08|4108.99
#2021-09-09|4070.52
#2021-09-10|4035.15
#2021-09-13|4006.05
#2021-09-14|3997.03
#2021-09-15|4022.94
#2021-09-16|4018.46
#2021-09-17|4030.48
#2021-09-20|3978.69
#2021-09-21|3993.08
#2021-09-22|3998.83
#2021-09-23|4033.37
#2021-09-24|4007.70
#2021-09-27|3960.17
#2021-09-28|3882.00
#2021-09-29|3901.01
#2021-09-30|3867.02
#2021-10-01|3871.53
#2021-10-04|3809.11
#2021-10-05|3829.31
#2021-10-06|3820.39
#2021-10-07|3868.35
#2021-10-08|3843.48
#2021-10-11|3815.52
#2021-10-12|3805.52
#2021-10-13|3811.64
#2021-10-14|3867.14
#2021-10-15|3877.49
#2021-10-18|3847.66
#2021-10-19|3899.71
#2021-10-20|3946.25
#2021-10-21|3965.41
#2021-10-22|3974.26
#2021-10-25|3978.52
#2021-10-26|3995.06
#2021-10-27|3957.29
#2021-10-28|4000.82
#2021-10-29|4031.18
#2021-11-01|4042.85
#2021-11-02|4065.08
#2021-11-03|4094.38
#2021-11-04|4069.90
#2021-11-05|4030.28
#2021-11-08|4048.78
#2021-11-09|4025.50
#2021-11-10|4019.80
#2021-11-11|4012.57
#2021-11-12|4028.06
#2021-11-15|3999.62
#2021-11-16|4017.62
#2021-11-17|4015.93
#2021-11-18|4003.27
#2021-11-19|3980.26
#2021-11-22|3952.24
#2021-11-23|3946.15
#2021-11-24|3951.94
#2021-11-25|3952.05
#2021-11-26|3925.09
#2021-11-29|3926.99
#2021-11-30|3862.25
#2021-12-01|3837.36
#2021-12-02|3856.28
#2021-12-03|3841.43
#2021-12-06|3860.93
#2021-12-07|3928.94
#2021-12-08|3962.96
#2021-12-09|3943.59
#2021-12-10|3946.65
#2021-12-13|3984.19
#2021-12-14|3961.88
#2021-12-15|4052.01
#2021-12-16|4056.67
#2021-12-17|4056.38
#2021-12-20|4030.05
#2021-12-21|4057.67
#2021-12-22|4100.87
#2021-12-23|4120.39
#2021-12-24|4120.51
#2021-12-27|4146.24
#2021-12-28|4127.87
#2021-12-29|4146.14
#2021-12-30|4158.67
#2021-12-31|4139.79
#2022-01-03|4113.24
#2022-01-04|4043.75
#2022-01-05|3988.08
#2022-01-06|3944.55
#2022-01-07|3915.34
#2022-01-10|3953.70
#2022-01-11|3985.56
#2022-01-12|3963.47
#2022-01-13|3892.33
#2022-01-14|3888.09
#2022-01-17|3888.11
#2022-01-18|3815.47
#2022-01-19|3796.54
#2022-01-20|3774.46
#2022-01-21|3729.15
#2022-01-24|3724.99
#2022-01-25|3692.63
#2022-01-26|3669.16
#2022-01-27|3657.85
#2022-01-28|3741.68
#2022-01-31|3792.06
#2022-02-01|3809.18
#2022-02-02|3840.20
#2022-02-03|3812.17
#2022-02-04|3805.46
#2022-02-07|3805.50
#2022-02-08|3832.20
#2022-02-09|3884.46
#2022-02-10|3820.54
#2022-02-11|3770.20
#2022-02-14|3727.92
#2022-02-15|3782.45
#2022-02-16|3779.77
#2022-02-17|3706.88
#2022-02-18|3673.08
#2022-02-21|3673.08
#2022-02-22|3660.74
#2022-02-23|3629.79
#2022-02-24|3669.10
#2022-02-25|3775.14
#2022-02-28|3752.42
#2022-03-01|3733.26
#2022-03-02|3786.90
#2022-03-03|3787.59
#2022-03-04|3794.94
#2022-03-07|3730.08
#2022-03-08|3662.38
#2022-03-09|3741.94
#2022-03-10|3734.96
#2022-03-11|3694.31
#2022-03-14|3700.60
#2022-03-15|3770.80
#2022-03-16|3834.29
#2022-03-17|3904.49
#2022-03-18|3938.70
#2022-03-21|3922.12
#2022-03-22|3934.94
#2022-03-23|3862.22
#2022-03-24|3908.05
#2022-03-25|3917.72
#2022-03-28|3946.88
#2022-03-29|3988.98
#2022-03-30|3990.67
#2022-03-31|3948.74
#2022-04-01|3996.25
#2022-04-04|3973.80
#2022-04-05|3969.34
#2022-04-06|4019.81
#2022-04-07|4085.48
#2022-04-08|4095.73
#2022-04-11|4011.53
#2022-04-12|3976.33
#2022-04-13|4005.43
#2022-04-14|3982.05
#2022-04-15|3982.05
#2022-04-18|3923.75
#2022-04-19|3965.29
#2022-04-20|4010.23
#2022-04-21|3954.25
#2022-04-22|3814.45
#2022-04-25|3846.78
#2022-04-26|3758.89
#2022-04-27|3751.56
#2022-04-28|3795.46
#2022-04-29|3704.80
#2022-05-02|3692.90
#2022-05-03|3700.15
#2022-05-04|3777.38
#2022-05-05|3689.41
#2022-05-06|3659.12
#2022-05-09|3543.36
#2022-05-10|3565.25
#2022-05-11|3526.25
#2022-05-12|3571.03
#2022-05-13|3627.99
#2022-05-16|3650.12
#2022-05-17|3710.75
#2022-05-18|3610.22
#2022-05-19|3625.29
#2022-05-20|3669.08
#2022-05-23|3697.28
#2022-05-24|3693.23
#2022-05-25|3695.77
#2022-05-26|3714.79
#2022-05-27|3786.73
#2022-05-30|3786.90
#2022-05-31|3729.61
#2022-06-01|3674.62
#2022-06-02|3715.47
#2022-06-03|3679.33
#2022-06-06|3673.17
#2022-06-07|3729.58
#2022-06-08|3705.92
#2022-06-09|3615.49
#2022-06-10|3547.85
#2022-06-13|3433.49
#2022-06-14|3401.67
#2022-06-15|3443.50
#2022-06-16|3386.52
#2022-06-17|3404.65
#2022-06-20|3404.76
#2022-06-21|3491.76
#2022-06-22|3544.24
#2022-06-23|3635.73
#2022-06-24|3696.34
#2022-06-27|3708.70
#2022-06-28|3639.11
#2022-06-29|3668.80
#2022-06-30|3652.96
#2022-07-01|3702.53
#2022-07-04|3702.59
#2022-07-05|3699.00
#2022-07-06|3720.27
#2022-07-07|3748.62
#2022-07-08|3757.91
#2022-07-11|3734.21
#2022-07-12|3688.24
#2022-07-13|3661.17
#2022-07-14|3646.54
#2022-07-15|3732.56
#2022-07-18|3650.04
#2022-07-19|3722.00
#2022-07-20|3694.27
#2022-07-21|3751.65
#2022-07-22|3724.90
#2022-07-25|3741.83
#2022-07-26|3760.22
#2022-07-27|3790.34
#2022-07-28|3809.18
#2022-07-29|3791.04
#2022-08-01|3760.89
#2022-08-02|3758.11
#2022-08-03|3795.48
#2022-08-04|3784.71
#2022-08-05|3793.25
#2022-08-08|3806.55
#2022-08-09|3780.46
#2022-08-10|3834.59
#2022-08-11|3802.40
#2022-08-12|3854.75
#2022-08-15|3874.99
#2022-08-16|3856.52
#2022-08-17|3825.03
#2022-08-18|3808.45
#2022-08-19|3809.07
#2022-08-22|3758.56
#2022-08-23|3715.96
#2022-08-24|3728.84
#2022-08-25|3768.06
#2022-08-26|3655.97
#2022-08-29|3625.55
#2022-08-30|3599.37
#2022-08-31|3581.19
#2022-09-01|3634.61
#2022-09-02|3580.95
#2022-09-05|3580.92
#2022-09-06|3575.39
#2022-09-07|3644.40
#2022-09-08|3712.14
#2022-09-09|3747.63
#2022-09-12|3772.86
#2022-09-13|3645.67
#2022-09-14|3653.28
#2022-09-15|3670.20
#2022-09-16|3649.87
#2022-09-19|3627.65
#2022-09-20|3586.52
#2022-09-21|3521.19
#2022-09-22|3529.41
#2022-09-23|3506.45
#2022-09-26|3468.82
#2022-09-27|3467.78
#2022-09-28|3552.67
#2022-09-29|3517.56
#2022-09-30|3472.56
#2022-10-03|3541.67
#2022-10-04|3628.72
#2022-10-05|3636.66
#2022-10-06|3595.75
#2022-10-07|3517.69
#2022-10-10|3489.79
#2022-10-11|3508.29
#2022-10-12|3492.83
#2022-10-13|3568.89
#2022-10-14|3531.59
#2022-10-17|3599.78
#2022-10-18|3619.81
#2022-10-19|3557.25
#2022-10-20|3529.12
#2022-10-21|3602.43
#2022-10-24|3660.62
#2022-10-25|3701.70
#2022-10-26|3744.35
#2022-10-27|3718.35
#2022-10-28|3783.33
#2022-10-31|3778.47
#2022-11-01|3782.32
#2022-11-02|3711.38
#2022-11-03|3692.28
#2022-11-04|3707.13
#2022-11-07|3740.45
#2022-11-08|3756.56
#2022-11-09|3711.72
#2022-11-10|3828.46
#2022-11-11|3795.42
#2022-11-14|3791.40
#2022-11-15|3795.68
#2022-11-16|3780.58
#2022-11-17|3773.04
#2022-11-18|3816.03
#2022-11-21|3813.09
#2022-11-22|3845.66
#2022-11-23|3860.56
#2022-11-24|3860.63
#2022-11-25|3882.19
#2022-11-28|3849.63
#2022-11-29|3840.83
#2022-11-30|3946.76
#2022-12-01|3958.40
#2022-12-02|3972.79
#2022-12-05|3925.00
#2022-12-06|3886.87
#2022-12-07|3916.52
#2022-12-08|3954.51
#2022-12-09|3901.73
#2022-12-12|3945.99
#2022-12-13|3966.56
#2022-12-14|3973.75
#2022-12-15|3898.25
#2022-12-16|3848.59
#2022-12-19|3827.22
#2022-12-20|3830.59
#2022-12-21|3884.39
#2022-12-22|3878.48
#2022-12-23|3873.86
#2022-12-26|3873.86
#2022-12-27|3856.69
#2022-12-28|3833.96
#2022-12-29|3884.48
#2022-12-30|3875.27
#2023-01-02|3875.27
#2023-01-03|3858.27
#2023-01-04|3876.89
#2023-01-05|3839.61
#2023-01-06|3872.73
#2023-01-09|3809.78
#2023-01-10|3849.12
#2023-01-11|3873.78
#2023-01-12|3872.98
#2023-01-13|3893.29
#2023-01-16|3893.41
#2023-01-17|3876.00
#2023-01-18|3823.00
#2023-01-19|3827.96
#2023-01-20|3853.87
#2023-01-23|3866.80
#2023-01-24|3845.42
#2023-01-25|3846.84
#2023-01-26|3852.97
#2023-01-27|3832.25
#2023-01-30|3790.86
#2023-01-31|3842.81
#2023-02-01|3867.53
#2023-02-02|3855.13
#2023-02-03|3839.33
#2023-02-06|3811.07
#2023-02-07|3836.12
#2023-02-08|3814.05
#2023-02-09|3778.62
#2023-02-10|3808.09
#2023-02-13|3839.60
#2023-02-14|3821.33
#2023-02-15|3809.19
#2023-02-16|3773.63
#2023-02-17|3809.98
#2023-02-20|3810.00
#2023-02-21|3747.15
#2023-02-22|3740.15
#2023-02-23|3750.10
#2023-02-24|3700.52
#2023-02-27|3694.33
#2023-02-28|3672.33
#2023-03-01|3670.76
#2023-03-02|3691.41
#2023-03-03|3737.95
#2023-03-06|3724.74
#2023-03-07|3670.84
#2023-03-08|3649.93
#2023-03-09|3607.75
#2023-03-10|3570.17
#2023-03-13|3610.29
#2023-03-14|3649.81
#2023-03-15|3641.11
#2023-03-16|3678.62
#2023-03-17|3627.85
#2023-03-20|3671.68
#2023-03-21|3694.16
#2023-03-22|3634.05
#2023-03-23|3631.17
#2023-03-24|3674.79
#2023-03-27|3692.14
#2023-03-28|3670.33
#2023-03-29|3683.61
#2023-03-30|3699.09
#2023-03-31|3745.32
#2023-04-03|3781.25
#2023-04-04|3779.28
#2023-04-05|3835.18
#2023-04-06|3850.90
#2023-04-07|3850.90
#2023-04-10|3850.67
#2023-04-11|3866.29
#2023-04-12|3863.92
#2023-04-13|3918.73
#2023-04-14|3886.64
#2023-04-17|3892.83
#2023-04-18|3867.91
#2023-04-19|3884.29
#2023-04-20|3866.11
#2023-04-21|3898.67
#2023-04-24|3913.78
#2023-04-25|3868.18
#2023-04-26|3816.35
#2023-04-27|3832.51
#2023-04-28|3866.18
#2023-05-01|3893.43
#2023-05-02|3864.93
#2023-05-03|3874.67
#2023-05-04|3848.03
#2023-05-05|3886.26
#2023-05-08|3878.81
#2023-05-09|3854.39
#2023-05-10|3868.14
#2023-05-11|3853.63
#2023-05-12|3845.29
#2023-05-15|3847.05
#2023-05-16|3808.51
#2023-05-17|3813.90
#2023-05-18|3804.73
#2023-05-19|3823.03
#2023-05-22|3833.45
#2023-05-23|3790.14
#2023-05-24|3761.34
#2023-05-25|3718.54
#2023-05-26|3716.40
#2023-05-29|3716.48
#2023-05-30|3691.39
#2023-05-31|3720.40
#2023-06-01|3751.39
#2023-06-02|3803.58
#2023-06-05|3815.62
#2023-06-06|3792.33
#2023-06-07|3777.62
#2023-06-08|3798.53
#2023-06-09|3801.07
#2023-06-12|3820.32
#2023-06-13|3844.88
#2023-06-14|3808.76
#2023-06-15|3862.94
#2023-06-16|3859.26
#2023-06-19|3859.21
#2023-06-20|3855.73
#2023-06-21|3855.40
#2023-06-22|3877.70
#2023-06-23|3858.66
#2023-06-26|3831.50
#2023-06-27|3827.03
#2023-06-28|3819.78
#2023-06-29|3838.67
#2023-06-30|3878.78
#2023-07-03|3846.53
#2023-07-04|3846.60
#2023-07-05|3842.63
#2023-07-06|3807.13
#2023-07-07|3769.08
#2023-07-10|3806.24
#2023-07-11|3806.31
#2023-07-12|3800.95
#2023-07-13|3802.79
#2023-07-14|3855.23
#2023-07-17|3841.80
#2023-07-18|3866.11
#2023-07-19|3881.94
#2023-07-20|3931.03
#2023-07-21|3970.86
#2023-07-24|3955.64
#2023-07-25|3953.54
#2023-07-26|3954.54
#2023-07-27|3921.30
#2023-07-28|3943.38
#2023-07-31|3918.23
#2023-08-01|3894.92
#2023-08-02|3884.86
#2023-08-03|3864.21
#2023-08-04|3854.51
#2023-08-07|3887.69
#2023-08-08|3916.56
#2023-08-09|3911.00
#2023-08-10|3909.28
#2023-08-11|3929.79
#2023-08-14|3943.84
#2023-08-15|3930.89
#2023-08-16|3896.76
#2023-08-17|3870.64
#2023-08-18|3872.25
#2023-08-21|3878.18
#2023-08-22|3866.36
#2023-08-23|3880.82
#2023-08-24|3846.99
#2023-08-25|3874.55
#2023-08-28|3883.70
#2023-08-29|3919.21
#2023-08-30|3921.22
#2023-08-31|3879.99
#2023-09-01|3894.00
#2023-09-04|3893.99
#2023-09-05|3853.35
#2023-09-06|3833.24
#2023-09-07|3844.45
#2023-09-08|3841.68
#2023-09-11|3867.25
#2023-09-12|3858.20
#2023-09-13|3856.77
#2023-09-14|3865.21
#2023-09-15|3833.59
#2023-09-18|3821.30
#2023-09-19|3821.96
#2023-09-20|3816.97
#2023-09-21|3777.81
#2023-09-22|3769.92
#2023-09-25|3784.90
#2023-09-26|3757.32
#2023-09-27|3744.28
#2023-09-28|3761.92
#2023-09-29|3733.08
#2023-10-02|3721.55
#2023-10-03|3685.32
#2023-10-04|3697.83
#2023-10-05|3720.63
#2023-10-06|3758.62
#2023-10-09|3766.57
#2023-10-10|3787.72
#2023-10-11|3765.61
#2023-10-12|3723.20
#2023-10-13|3746.30
#2023-10-16|3777.96
#2023-10-17|3775.70
#2023-10-18|3736.48
#2023-10-19|3697.19
#2023-10-20|3682.64
#2023-10-23|3655.17
#2023-10-24|3672.87
#2023-10-25|3631.33
#2023-10-26|3598.67
#2023-10-27|3536.76
#2023-10-30|3555.14
#2023-10-31|3578.84
#2023-11-01|3587.83
#2023-11-02|3643.23
#2023-11-03|3670.94
#2023-11-06|3684.32
#2023-11-07|3693.13
#2023-11-08|3682.31
#2023-11-09|3599.19
#2023-11-10|3618.60
#2023-11-13|3641.50
#2023-11-14|3686.36
#2023-11-15|3690.90
#2023-11-16|3700.46
#2023-11-17|3700.51
#2023-11-20|3724.38
#2023-11-21|3739.98
#2023-11-22|3761.34
#2023-11-23|3761.39
#2023-11-24|3782.47
#2023-11-27|3758.44
#2023-11-28|3737.94
#2023-11-29|3743.35
#2023-11-30|3789.02
#2023-12-01|3814.10
#2023-12-04|3827.61
#2023-12-05|3815.16
#2023-12-06|3817.47
#2023-12-07|3817.66
#2023-12-08|3821.82
#2023-12-11|3842.39
#2023-12-12|3865.59
#2023-12-13|3943.71
#2023-12-14|3935.44
#2023-12-15|3903.05
#2023-12-18|3905.67
#2023-12-19|3940.31
#2023-12-20|3872.38
#2023-12-21|3923.96
#2023-12-22|3952.10
#2023-12-25|3952.10
#2023-12-26|3966.12
#2023-12-27|3988.04
#2023-12-28|3996.85
#2023-12-29|3990.16
#2024-01-01|3990.16
#2024-01-02|4051.14
#2024-01-03|4034.06
#2024-01-04|4056.21
#2024-01-05|4053.56
#2024-01-08|4102.44
#2024-01-09|4102.70
#2024-01-10|4115.88
#2024-01-11|4106.33
#2024-01-12|4097.98
#2024-01-15|4097.99
#2024-01-16|4071.14
#2024-01-17|4059.36
#2024-01-18|4059.58
#2024-01-19|4064.46
#2024-01-22|4087.66
#2024-01-23|4084.70
#2024-01-24|4046.06
#2024-01-25|4043.40
#2024-01-26|4065.28
#2024-01-29|4100.63
#2024-01-30|4100.86
#2024-01-31|4088.04
#2024-02-01|4143.09
#2024-02-02|4137.87
#2024-02-05|4149.88
#2024-02-06|4198.90
#2024-02-07|4202.24
#2024-02-08|4204.71
#2024-02-09|4207.68
#2024-02-12|4219.38
#2024-02-13|4168.72
#2024-02-14|4213.24
#2024-02-15|4248.06
#2024-02-16|4261.28
#2024-02-19|4261.28
#2024-02-20|4240.90
#2024-02-21|4247.03
#2024-02-22|4299.32
#2024-02-23|4317.51
#2024-02-26|4304.24
#2024-02-27|4306.84
#2024-02-28|4279.09
#2024-02-29|4244.49
#2024-03-01|4289.86
#2024-03-04|4282.06
#2024-03-05|4245.64
#2024-03-06|4275.08
#2024-03-07|4295.29
#2024-03-08|4285.05
#2024-03-11|4275.53
#2024-03-12|4293.63
#2024-03-13|4281.72
#2024-03-14|4254.58
#2024-03-15|4239.67
#2024-03-18|4237.17
#2024-03-19|4268.48
#2024-03-20|4263.58
#2024-03-21|4268.59
#2024-03-22|4258.80
#2024-03-25|4249.08
#2024-03-26|4265.30
#2024-03-27|4326.14
#2024-03-28|4331.98
#2024-03-29|4331.98
#2024-04-01|4291.04
#2024-04-02|4220.52
#2024-04-03|4218.39
#2024-04-04|4161.55
#2024-04-05|4199.87
#2024-04-08|4187.37
#2024-04-09|4208.25
#2024-04-10|4158.40
#2024-04-11|4144.64
#2024-04-12|4078.94
#2024-04-15|4061.93
#2024-04-16|4059.88
#2024-04-17|4050.25
#2024-04-18|4046.60
#2024-04-19|4054.00
#2024-04-22|4072.04
#2024-04-23|4128.21
#2024-04-24|4115.80
#2024-04-25|4083.90
#2024-04-26|4087.84
#2024-04-29|4107.78
#2024-04-30|4102.61
#2024-05-01|4132.79
#2024-05-02|4133.74
#2024-05-03|4145.83
#2024-05-06|4164.75
#2024-05-07|4195.35
#2024-05-08|4174.75
#2024-05-09|4206.95
#2024-05-10|4205.73
#2024-05-13|4205.01
#2024-05-14|4226.47
#2024-05-15|4290.38
#2024-05-16|4283.46
#2024-05-17|4285.11
#2024-05-20|4279.70
#2024-05-21|4285.88
#2024-05-22|4294.41
#2024-05-23|4243.25
#2024-05-24|4231.61
#2024-05-27|4231.61
#2024-05-28|4188.02
#2024-05-29|4150.86
#2024-05-30|4157.30
#2024-05-31|4204.81
#2024-06-03|4236.35
#2024-06-04|4247.49
#2024-06-05|4273.30
#2024-06-06|4281.52
#2024-06-07|4281.26
#2024-06-10|4298.13
#2024-06-11|4284.88
#2024-06-12|4282.91
#2024-06-13|4276.09
#2024-06-14|4266.57
#2024-06-17|4255.46
#2024-06-18|4256.73
#2024-06-19|4256.70
#2024-06-20|4269.79
#2024-06-21|4289.91
#2024-06-24|4317.02
#2024-06-25|4304.69
#2024-06-26|4288.89
#2024-06-27|4289.12
#2024-06-28|4287.18
#2024-07-01|4265.11
#2024-07-02|4244.46
#2024-07-03|4216.75
#2024-07-04|4216.80
#2024-07-05|4249.58
#2024-07-08|4249.38
#2024-07-09|4269.92
#2024-07-10|4313.17
#2024-07-11|4358.20
#2024-07-12|4385.79
#2024-07-15|4375.27
#2024-07-16|4444.93
#2024-07-17|4451.74
#2024-07-18|4344.66
#2024-07-19|4366.00
#2024-07-22|4398.11
#2024-07-23|4402.89
#2024-07-24|4430.47
#2024-07-25|4409.82
#2024-07-26|4436.92
#2024-07-29|4434.38
#2024-07-30|4433.24
#2024-07-31|4418.48
#2024-08-01|4455.91
#2024-08-02|4436.12
#2024-08-05|4317.20
#2024-08-06|4342.39
#2024-08-07|4292.82
#2024-08-08|4403.13
#2024-08-09|4424.33
#2024-08-12|4408.83
#2024-08-13|4465.11
#2024-08-14|4479.44
#2024-08-15|4514.01
#2024-08-16|4515.12
#2024-08-19|4551.66
#2024-08-20|4565.39
#2024-08-21|4581.82
#2024-08-22|4573.76
#2024-08-23|4605.73
#2024-08-26|4601.30
#2024-08-27|4608.12
#2024-08-28|4607.04
#2024-08-29|4620.23
#2024-08-30|4651.08
#2024-09-02|4651.07
#2024-09-03|4628.23
#2024-09-04|4622.55
#2024-09-05|4569.79
#2024-09-06|4546.05
#2024-09-09|4582.50
#2024-09-10|4601.84
#2024-09-11|4595.64
#2024-09-12|4609.47
#2024-09-13|4627.23
#2024-09-16|4652.97
#2024-09-17|4609.89
#2024-09-18|4604.78
#2024-09-19|4628.20
#2024-09-20|4610.83
#2024-09-23|4592.15
#2024-09-24|4582.72
#2024-09-25|4537.01
#2024-09-26|4551.91
#2024-09-27|4547.71
#2024-09-30|4574.77
#2024-10-01|4547.38
#2024-10-02|4541.30
#2024-10-03|4496.96
#2024-10-04|4506.47
#2024-10-07|4478.28
#2024-10-08|4501.77
#2024-10-09|4541.22
#2024-10-10|4523.94
#2024-10-11|4567.06
#2024-10-14|4590.76
#2024-10-15|4543.09
#2024-10-16|4563.43
#2024-10-17|4537.53
#2024-10-18|4564.95
#2024-10-21|4510.11
#2024-10-22|4503.75
#2024-10-23|4478.28
#2024-10-24|4448.48
#2024-10-25|4423.56
#2024-10-28|4436.14
#2024-10-29|4430.12
#2024-10-30|4418.06
#2024-10-31|4379.07
#2024-11-01|4407.41
#2024-11-04|4382.88
#2024-11-05|4418.90
#2024-11-06|4429.07
#2024-11-07|4454.40
#2024-11-08|4493.93
#2024-11-11|4475.84
#2024-11-12|4409.82
#2024-11-13|4391.15
#2024-11-14|4315.07
#2024-11-15|4221.21
#2024-11-18|4215.27
#2024-11-19|4206.42
#2024-11-20|4254.32
#2024-11-21|4289.30
#2024-11-22|4300.33
#2024-11-25|4342.99
#2024-11-26|4366.40
#2024-11-27|4389.03
#2024-11-28|4389.20
#2024-11-29|4399.02
#2024-12-02|4394.44
#2024-12-03|4379.87
#2024-12-04|4385.54
#2024-12-05|4331.12
#2024-12-06|4320.76
#2024-12-09|4328.31
#2024-12-10|4310.49
#2024-12-11|4261.52
#2024-12-12|4218.68
#2024-12-13|4216.36
#2024-12-16|4179.13
#2024-12-17|4178.10
#2024-12-18|4102.02
#2024-12-19|4075.94
#2024-12-20|4127.41
#2024-12-23|4167.72
#2024-12-24|4183.13
#2024-12-25|4183.13
#2024-12-26|4192.81
#2024-12-27|4168.20
#2024-12-30|4116.14
#2024-12-31|4124.79
#2025-01-01|4124.79
#2025-01-02|4131.18
#2025-01-03|4173.57
#2025-01-06|4173.16
#2025-01-07|4196.54
#2025-01-08|4216.53
#2025-01-09|4216.56
#2025-01-10|4183.17
#2025-01-13|4229.49
#2025-01-14|4180.80
#2025-01-15|4202.96
#2025-01-16|4216.56
#2025-01-17|4188.90
#2025-01-20|4189.00
#2025-01-21|4267.80
#2025-01-22|4261.64
#2025-01-23|4316.68
#2025-01-24|4323.03
#2025-01-27|4406.85
#2025-01-28|4382.33
#2025-01-29|4356.15
#2025-01-30|4408.85
#2025-01-31|4389.66
#2025-02-03|4399.00
#2025-02-04|4393.23
#2025-02-05|4443.87
#2025-02-06|4401.27
#2025-02-07|4371.49
#2025-02-10|4367.01
#2025-02-11|4350.34
#2025-02-12|4343.10
#2025-02-13|4362.55
#2025-02-14|4321.75
#2025-02-17|4321.74
#2025-02-18|4312.07
#2025-02-19|4365.06
#2025-02-20|4383.26
#2025-02-21|4352.11
#2025-02-24|4376.79
#2025-02-25|4400.87
#2025-02-26|4375.94
#2025-02-27|4349.65
#2025-02-28|4401.28
#2025-03-03|4397.60
#2025-03-04|4361.59
#2025-03-05|4409.40
#2025-03-06|4391.94
#2025-03-07|4391.85
#2025-03-10|4332.80
#2025-03-11|4292.28
#2025-03-12|4256.34
#2025-03-13|4226.73
#2025-03-14|4265.97
#2025-03-17|4319.39
#2025-03-18|4313.67
#2025-03-19|4322.13
#2025-03-20|4322.67
#2025-03-21|4315.65
#2025-03-24|4356.87
#2025-03-25|4298.53
#2025-03-26|4271.17
#2025-03-27|4278.63
#2025-03-28|4260.84
#2025-03-31|4288.66
#2025-04-01|4206.97
#2025-04-02|4240.49
#2025-04-03|4188.03
#2025-04-04|3959.65
#2025-04-07|3937.78
#2025-04-08|3880.90
#2025-04-09|4066.93
#2025-04-10|3942.08
#2025-04-11|4006.13
#2025-04-14|4058.63
#2025-04-15|4035.47
#2025-04-16|3992.30
#2025-04-17|3971.76
#2025-04-18|3971.76
#2025-04-21|3889.81
#2025-04-22|3963.79
#2025-04-23|3993.50
#2025-04-24|4050.50
#2025-04-25|4067.45
#2025-04-28|4083.65
#2025-04-29|4107.47
#2025-04-30|4139.92
#2025-05-01|4027.29
#2025-05-02|4090.20
#2025-05-05|4074.02
#2025-05-06|3954.07
#2025-05-07|3983.22
#2025-05-08|3958.60
#2025-05-09|3911.09
#2025-05-12|4016.72
#2025-05-13|3903.90
#2025-05-14|3817.04
#2025-05-15|3862.01
#2025-05-16|3938.67
#2025-05-19|3973.22
#2025-05-20|3987.09
#2025-05-21|3887.08
#2025-05-22|3860.46
#2025-05-23|3851.47
#2025-05-26|3851.60
#2025-05-27|3905.78
#2025-05-28|3881.48
#2025-05-29|3918.10
#2025-05-30|3925.81
#2025-06-02|3933.32
#2025-06-03|3947.71
#2025-06-04|3958.38
#2025-06-05|3956.08
#2025-06-06|3996.37
#2025-06-09|3992.56
#2025-06-10|4038.10
#2025-06-11|4033.57
#2025-06-12|4058.45
#2025-06-13|4033.42
#2025-06-16|4023.54
#2025-06-17|3957.08
#2025-06-18|3951.65
#2025-06-19|3951.49
#2025-06-20|3934.73
#2025-06-23|3936.85
#2025-06-24|3988.60
#2025-06-25|3990.29
#2025-06-26|3999.93
#2025-06-27|3992.20
#2025-06-30|4013.86
#2025-07-01|4062.02
#2025-07-02|4038.30
#2025-07-03|4043.85
#2025-07-04|4043.83
#2025-07-07|3999.52
#2025-07-08|4021.81
#2025-07-09|4049.74
#2025-07-10|4076.97
#2025-07-11|4037.12
#2025-07-14|4040.36
#2025-07-15|3961.99
#2025-07-16|4012.25
#2025-07-17|3971.12
#2025-07-18|3943.15
#2025-07-21|3919.36
#2025-07-22|3994.36
#2025-07-23|4076.98
#2025-07-24|4061.58
#2025-07-25|4082.12
#2025-07-28|4051.05
#2025-07-29|4016.98
#2025-07-30|4010.46
#2025-07-31|3907.59
#2025-08-01|3925.72
#2025-08-04|3983.35
#2025-08-05|3971.84
#2025-08-06|3911.51
#2025-08-07|3870.14
#2025-08-08|3902.88
#2025-08-11|3906.16
#2025-08-12|3943.63
#2025-08-13|4012.89
#2025-08-14|4028.56
#2025-08-15|4093.55
#2025-08-18|4084.29
#2025-08-19|4100.34
#2025-08-20|4120.36
#2025-08-21|4109.76
#2025-08-22|4155.34
#2025-08-25|4091.37
#2025-08-26|4121.55
#2025-08-27|4122.54
#2025-08-28|4105.50
#2025-08-29|4129.45
#2025-09-01|4129.44
#2025-09-02|4138.18
#2025-09-03|4124.13
#2025-09-04|4140.25
#2025-09-05|4160.32
#2025-09-08|4157.17
#2025-09-09|4180.66
#2025-09-10|4135.38
#2025-09-11|4208.29
#2025-09-12|4156.99
#2025-09-15|4122.75
#2025-09-16|4126.17
#2025-09-17|4134.02
#2025-09-18|4156.41
#2025-09-19|4142.69
#2025-09-22|4149.19
#2025-09-23|4146.66
#2025-09-24|4130.20
#2025-09-25|4064.00
#2025-09-26|4107.98
#2025-09-29|4122.64
#2025-09-30|4218.78
#2025-10-01|4338.03
#2025-10-02|4334.59
#2025-10-03|4389.77
#2025-10-06|4371.33
#2025-10-07|4372.43
#2025-10-08|4385.62
#2025-10-09|4380.16
#2025-10-10|4304.41
#2025-10-13|4303.71
#2025-10-14|4312.44
#2025-10-15|4329.91
#2025-10-16|4325.14
#2025-10-17|4342.80
#2025-10-20|4397.99
#2025-10-21|4401.57
#2025-10-22|4417.37
#2025-10-23|4424.84
#2025-10-24|4426.60
#2025-10-27|4447.42
#2025-10-28|4417.95
#2025-10-29|4376.53
#2025-10-30|4388.65
#2025-10-31|4393.52
#2025-11-03|4390.39
#2025-11-04|4397.38
#2025-11-05|4416.73
#2025-11-06|4416.94
#2025-11-07|4424.32
#2025-11-10|4464.70
#2025-11-11|4570.80
#2025-11-12|4628.14
#2025-11-13|4613.86
#2025-11-14|4597.19
#2025-11-17|4594.72
#2025-11-18|4622.04
#2025-11-19|4620.51
#2025-11-20|4590.83
#2025-11-21|4689.21
#2025-11-24|4725.71
#2025-11-25|4827.55
#2025-11-26|4822.23
#2025-11-27|4822.25
#2025-11-28|4801.34
#2025-12-01|4729.26
#2025-12-02|4701.19
#2025-12-03|4738.94
#2025-12-04|4711.86
#2025-12-05|4694.47
#2025-12-08|4642.09
#2025-12-09|4590.81
#2025-12-10|4650.40
#2025-12-11|4691.67
#2025-12-12|4704.02
#2025-12-15|4754.80
#2025-12-16|4701.91
#2025-12-17|4685.90
#2025-12-18|4684.90
#2025-12-19|4728.42
#2025-12-22|4767.11
#2025-12-23|4752.70
#2025-12-24|4775.85
#2025-12-25|4775.85
#2025-12-26|4777.73
#2025-12-29|4765.30
#2025-12-30|4754.73
#2025-12-31|4729.55
#2026-01-01|4729.55
#2026-01-02|4745.60
#2026-01-05|4732.11
#2026-01-06|4826.54
#2026-01-07|4889.07
#2026-01-08|4839.94
#2026-01-09|4815.91
#2026-01-12|4810.52
#2026-01-13|4788.77
#2026-01-14|4826.76
#2026-01-15|4795.03
#2026-01-16|4761.05
#2026-01-19|4761.05
#2026-01-20|4755.97
#2026-01-21|4839.72
#2026-01-22|4851.58
#2026-01-23|4810.96
#2026-01-26|4825.60
#2026-01-27|4762.97
#2026-01-28|4716.34
#2026-01-29|4704.37
#2026-01-30|4718.15
#2026-02-02|4749.86
#2026-02-03|4702.27
#2026-02-04|4752.40
#2026-02-05|4684.15
#2026-02-06|4774.99
#2026-02-09|4739.05
#2026-02-10|4714.49
#2026-02-11|4733.05
#2026-02-12|4720.09
#2026-02-13|4760.48
#2026-02-16|4760.48
#2026-02-17|4762.13
#2026-02-18|4776.59
#2026-02-19|4769.98
#2026-02-20|4749.49
#2026-02-23|4799.99
#2026-02-24|4787.52
#2026-02-25|4784.68
#2026-02-26|4774.31
#2026-02-27|4842.98
#2026-03-02|4794.21
#2026-03-03|4735.77
#2026-03-04|4754.49
#2026-03-05|4666.64
#2026-03-06|4631.17
#2026-03-09|4682.34
#2026-03-10|4653.68
#2026-03-11|4640.94
#2026-03-12|4546.20
#2026-03-13|4535.40
#2026-03-16|4577.54
#2026-03-17|4544.26
#2026-03-18|4471.48
#2026-03-19|4461.45
#2026-03-20|4414.93
#2026-03-23|4425.13
#2026-03-24|4416.04
#2026-03-25|4471.58
#2026-03-26|4458.91
#2026-03-27|4372.69
#2026-03-30|4387.89
#2026-03-31|4495.74
#2026-04-01|4531.45
#2026-04-02|4504.24