Table Data - NASDAQ Global Health Care Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG20LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQG20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 435.65 |
| 2001-04-02 | 424.54 |
| 2001-04-03 | 417.26 |
| 2001-04-04 | 421.99 |
| 2001-04-05 | 432.61 |
| 2001-04-06 | 431.40 |
| 2001-04-09 | 437.05 |
| 2001-04-10 | 436.57 |
| 2001-04-11 | 428.01 |
| 2001-04-12 | 435.16 |
| 2001-04-13 | . |
| 2001-04-16 | 435.63 |
| 2001-04-17 | 445.55 |
| 2001-04-18 | 443.36 |
| 2001-04-19 | 437.60 |
| 2001-04-20 | 434.70 |
| 2001-04-23 | 434.19 |
| 2001-04-24 | 428.76 |
| 2001-04-25 | 437.73 |
| 2001-04-26 | 441.01 |
| 2001-04-27 | 445.66 |
| 2001-04-30 | 447.95 |
| 2001-05-01 | 449.03 |
| 2001-05-02 | 446.84 |
| 2001-05-03 | 442.13 |
| 2001-05-04 | 449.80 |
| 2001-05-07 | 452.28 |
| 2001-05-08 | 451.21 |
| 2001-05-09 | 452.38 |
| 2001-05-10 | 450.69 |
| 2001-05-11 | 449.29 |
| 2001-05-14 | 447.84 |
| 2001-05-15 | 449.74 |
| 2001-05-16 | 462.28 |
| 2001-05-17 | 466.90 |
| 2001-05-18 | 464.32 |
| 2001-05-21 | 467.07 |
| 2001-05-22 | 462.69 |
| 2001-05-23 | 455.97 |
| 2001-05-24 | 456.14 |
| 2001-05-25 | 452.96 |
| 2001-05-28 | . |
| 2001-05-29 | 457.42 |
| 2001-05-30 | 456.35 |
| 2001-05-31 | 456.37 |
| 2001-06-01 | 461.87 |
| 2001-06-04 | 466.36 |
| 2001-06-05 | 471.39 |
| 2001-06-06 | 467.37 |
| 2001-06-07 | 469.83 |
| 2001-06-08 | 466.13 |
| 2001-06-11 | 459.21 |
| 2001-06-12 | 458.08 |
| 2001-06-13 | 458.21 |
| 2001-06-14 | 459.45 |
| 2001-06-15 | 459.62 |
| 2001-06-18 | 460.16 |
| 2001-06-19 | 460.53 |
| 2001-06-20 | 466.82 |
| 2001-06-21 | 468.38 |
| 2001-06-22 | 456.06 |
| 2001-06-25 | 452.35 |
| 2001-06-26 | 449.88 |
| 2001-06-27 | 446.53 |
| 2001-06-28 | 450.50 |
| 2001-06-29 | 444.04 |
| 2001-07-02 | 448.88 |
| 2001-07-03 | 446.35 |
| 2001-07-04 | . |
| 2001-07-05 | 440.24 |
| 2001-07-06 | 438.09 |
| 2001-07-09 | 444.55 |
| 2001-07-10 | 440.69 |
| 2001-07-11 | 437.07 |
| 2001-07-12 | 432.64 |
| 2001-07-13 | 437.52 |
| 2001-07-16 | 435.27 |
| 2001-07-17 | 439.46 |
| 2001-07-18 | 451.32 |
| 2001-07-19 | 452.70 |
| 2001-07-20 | 454.49 |
| 2001-07-23 | 446.91 |
| 2001-07-24 | 440.51 |
| 2001-07-25 | 443.91 |
| 2001-07-26 | 446.00 |
| 2001-07-27 | 449.22 |
| 2001-07-30 | 450.72 |
| 2001-07-31 | 457.85 |
| 2001-08-01 | 456.30 |
| 2001-08-02 | 454.10 |
| 2001-08-03 | 452.78 |
| 2001-08-06 | 450.22 |
| 2001-08-07 | 450.93 |
| 2001-08-08 | 445.22 |
| 2001-08-09 | 444.72 |
| 2001-08-10 | 448.75 |
| 2001-08-13 | 451.27 |
| 2001-08-14 | 452.68 |
| 2001-08-15 | 452.68 |
| 2001-08-16 | 450.76 |
| 2001-08-17 | 447.87 |
| 2001-08-20 | 450.31 |
| 2001-08-21 | 451.86 |
| 2001-08-22 | 455.99 |
| 2001-08-23 | 456.16 |
| 2001-08-24 | 459.95 |
| 2001-08-27 | 458.12 |
| 2001-08-28 | 452.99 |
| 2001-08-29 | 449.47 |
| 2001-08-30 | 445.30 |
| 2001-08-31 | 442.51 |
| 2001-09-03 | . |
| 2001-09-04 | 445.33 |
| 2001-09-05 | 449.42 |
| 2001-09-06 | 442.86 |
| 2001-09-07 | 436.33 |
| 2001-09-10 | 438.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 437.16 |
| 2001-09-18 | 431.28 |
| 2001-09-19 | 425.98 |
| 2001-09-20 | 420.52 |
| 2001-09-21 | 408.95 |
| 2001-09-24 | 414.84 |
| 2001-09-25 | 421.78 |
| 2001-09-26 | 429.30 |
| 2001-09-27 | 443.36 |
| 2001-09-28 | 446.92 |
| 2001-10-01 | 449.88 |
| 2001-10-02 | 453.11 |
| 2001-10-03 | 451.34 |
| 2001-10-04 | 448.31 |
| 2001-10-05 | 452.41 |
| 2001-10-08 | 450.73 |
| 2001-10-09 | 447.49 |
| 2001-10-10 | 455.00 |
| 2001-10-11 | 452.01 |
| 2001-10-12 | 454.50 |
| 2001-10-15 | 456.88 |
| 2001-10-16 | 457.60 |
| 2001-10-17 | 454.89 |
| 2001-10-18 | 452.90 |
| 2001-10-19 | 454.04 |
| 2001-10-22 | 461.28 |
| 2001-10-23 | 456.93 |
| 2001-10-24 | 455.59 |
| 2001-10-25 | 456.33 |
| 2001-10-26 | 456.48 |
| 2001-10-29 | 451.60 |
| 2001-10-30 | 448.05 |
| 2001-10-31 | 446.23 |
| 2001-11-01 | 452.11 |
| 2001-11-02 | 451.43 |
| 2001-11-05 | 452.44 |
| 2001-11-06 | 455.68 |
| 2001-11-07 | 453.51 |
| 2001-11-08 | 451.18 |
| 2001-11-09 | 449.52 |
| 2001-11-12 | 447.79 |
| 2001-11-13 | 449.89 |
| 2001-11-14 | 448.10 |
| 2001-11-15 | 449.62 |
| 2001-11-16 | 451.55 |
| 2001-11-19 | 453.19 |
| 2001-11-20 | 454.88 |
| 2001-11-21 | 459.71 |
| 2001-11-22 | . |
| 2001-11-23 | 460.18 |
| 2001-11-26 | 462.27 |
| 2001-11-27 | 458.36 |
| 2001-11-28 | 456.50 |
| 2001-11-29 | 457.55 |
| 2001-11-30 | 458.23 |
| 2001-12-03 | 457.63 |
| 2001-12-04 | 458.56 |
| 2001-12-05 | 458.43 |
| 2001-12-06 | 457.17 |
| 2001-12-07 | 455.68 |
| 2001-12-10 | 450.25 |
| 2001-12-11 | 445.20 |
| 2001-12-12 | 440.19 |
| 2001-12-13 | 438.21 |
| 2001-12-14 | 439.01 |
| 2001-12-17 | 442.14 |
| 2001-12-18 | 444.59 |
| 2001-12-19 | 446.28 |
| 2001-12-20 | 447.90 |
| 2001-12-21 | 451.51 |
| 2001-12-24 | 450.33 |
| 2001-12-25 | . |
| 2001-12-26 | 450.88 |
| 2001-12-27 | 451.92 |
| 2001-12-28 | 452.56 |
| 2001-12-31 | 449.09 |
| 2002-01-01 | . |
| 2002-01-02 | 447.02 |
| 2002-01-03 | 443.40 |
| 2002-01-04 | 441.80 |
| 2002-01-07 | 439.03 |
| 2002-01-08 | 437.72 |
| 2002-01-09 | 438.24 |
| 2002-01-10 | 442.31 |
| 2002-01-11 | 443.55 |
| 2002-01-14 | 441.96 |
| 2002-01-15 | 441.90 |
| 2002-01-16 | 440.11 |
| 2002-01-17 | 438.32 |
| 2002-01-18 | 436.94 |
| 2002-01-21 | . |
| 2002-01-22 | 441.04 |
| 2002-01-23 | 444.81 |
| 2002-01-24 | 439.87 |
| 2002-01-25 | 435.76 |
| 2002-01-28 | 433.34 |
| 2002-01-29 | 428.84 |
| 2002-01-30 | 430.21 |
| 2002-01-31 | 435.07 |
| 2002-02-01 | 435.50 |
| 2002-02-04 | 429.26 |
| 2002-02-05 | 431.34 |
| 2002-02-06 | 428.38 |
| 2002-02-07 | 425.43 |
| 2002-02-08 | 430.56 |
| 2002-02-11 | 434.90 |
| 2002-02-12 | 439.25 |
| 2002-02-13 | 440.49 |
| 2002-02-14 | 439.22 |
| 2002-02-15 | 440.21 |
| 2002-02-18 | . |
| 2002-02-19 | 433.82 |
| 2002-02-20 | 439.50 |
| 2002-02-21 | 437.75 |
| 2002-02-22 | 439.97 |
| 2002-02-25 | 439.30 |
| 2002-02-26 | 439.51 |
| 2002-02-27 | 442.04 |
| 2002-02-28 | 439.81 |
| 2002-03-01 | 445.39 |
| 2002-03-04 | 446.54 |
| 2002-03-05 | 439.88 |
| 2002-03-06 | 445.15 |
| 2002-03-07 | 444.01 |
| 2002-03-08 | 442.82 |
| 2002-03-11 | 443.30 |
| 2002-03-12 | 443.95 |
| 2002-03-13 | 448.22 |
| 2002-03-14 | 449.30 |
| 2002-03-15 | 451.84 |
| 2002-03-18 | 449.74 |
| 2002-03-19 | 450.65 |
| 2002-03-20 | 442.02 |
| 2002-03-21 | 442.91 |
| 2002-03-22 | 442.83 |
| 2002-03-25 | 438.69 |
| 2002-03-26 | 438.28 |
| 2002-03-27 | 438.20 |
| 2002-03-28 | 440.18 |
| 2002-03-29 | . |
| 2002-04-01 | 441.70 |
| 2002-04-02 | 439.21 |
| 2002-04-03 | 437.21 |
| 2002-04-04 | 429.50 |
| 2002-04-05 | 426.65 |
| 2002-04-08 | 425.42 |
| 2002-04-09 | 424.57 |
| 2002-04-10 | 431.33 |
| 2002-04-11 | 425.42 |
| 2002-04-12 | 426.68 |
| 2002-04-15 | 427.61 |
| 2002-04-16 | 431.02 |
| 2002-04-17 | 427.63 |
| 2002-04-18 | 433.55 |
| 2002-04-19 | 432.61 |
| 2002-04-22 | 428.42 |
| 2002-04-23 | 425.02 |
| 2002-04-24 | 425.62 |
| 2002-04-25 | 425.61 |
| 2002-04-26 | 422.55 |
| 2002-04-29 | 417.23 |
| 2002-04-30 | 417.94 |
| 2002-05-01 | 423.03 |
| 2002-05-02 | 421.37 |
| 2002-05-03 | 418.72 |
| 2002-05-06 | 413.76 |
| 2002-05-07 | 406.72 |
| 2002-05-08 | 416.96 |
| 2002-05-09 | 412.91 |
| 2002-05-10 | 409.97 |
| 2002-05-13 | 413.33 |
| 2002-05-14 | 416.82 |
| 2002-05-15 | 413.47 |
| 2002-05-16 | 410.67 |
| 2002-05-17 | 418.13 |
| 2002-05-20 | 414.85 |
| 2002-05-21 | 411.92 |
| 2002-05-22 | 413.98 |
| 2002-05-23 | 416.43 |
| 2002-05-24 | 409.45 |
| 2002-05-27 | . |
| 2002-05-28 | 408.93 |
| 2002-05-29 | 409.48 |
| 2002-05-30 | 407.44 |
| 2002-05-31 | 406.70 |
| 2002-06-03 | 398.13 |
| 2002-06-04 | 394.96 |
| 2002-06-05 | 395.36 |
| 2002-06-06 | 387.00 |
| 2002-06-07 | 388.04 |
| 2002-06-10 | 393.78 |
| 2002-06-11 | 381.18 |
| 2002-06-12 | 377.38 |
| 2002-06-13 | 377.61 |
| 2002-06-14 | 378.08 |
| 2002-06-17 | 388.73 |
| 2002-06-18 | 388.88 |
| 2002-06-19 | 386.27 |
| 2002-06-20 | 381.68 |
| 2002-06-21 | 372.62 |
| 2002-06-24 | 371.86 |
| 2002-06-25 | 369.56 |
| 2002-06-26 | 374.25 |
| 2002-06-27 | 382.20 |
| 2002-06-28 | 379.38 |
| 2002-07-01 | 369.39 |
| 2002-07-02 | 359.36 |
| 2002-07-03 | 356.63 |
| 2002-07-04 | . |
| 2002-07-05 | 370.91 |
| 2002-07-08 | 368.56 |
| 2002-07-09 | 357.40 |
| 2002-07-10 | 340.25 |
| 2002-07-11 | 341.10 |
| 2002-07-12 | 345.83 |
| 2002-07-15 | 337.44 |
| 2002-07-16 | 334.65 |
| 2002-07-17 | 341.29 |
| 2002-07-18 | 330.18 |
| 2002-07-19 | 316.26 |
| 2002-07-22 | 307.85 |
| 2002-07-23 | 304.69 |
| 2002-07-24 | 319.02 |
| 2002-07-25 | 329.20 |
| 2002-07-26 | 337.09 |
| 2002-07-29 | 351.20 |
| 2002-07-30 | 355.07 |
| 2002-07-31 | 361.67 |
| 2002-08-01 | 351.92 |
| 2002-08-02 | 353.48 |
| 2002-08-05 | 341.40 |
| 2002-08-06 | 346.51 |
| 2002-08-07 | 355.60 |
| 2002-08-08 | 368.34 |
| 2002-08-09 | 369.83 |
| 2002-08-12 | 369.60 |
| 2002-08-13 | 361.35 |
| 2002-08-14 | 369.43 |
| 2002-08-15 | 371.79 |
| 2002-08-16 | 369.14 |
| 2002-08-19 | 371.71 |
| 2002-08-20 | 365.89 |
| 2002-08-21 | 370.84 |
| 2002-08-22 | 378.60 |
| 2002-08-23 | 371.99 |
| 2002-08-26 | 373.83 |
| 2002-08-27 | 367.93 |
| 2002-08-28 | 362.00 |
| 2002-08-29 | 360.85 |
| 2002-08-30 | 360.71 |
| 2002-09-02 | . |
| 2002-09-03 | 346.71 |
| 2002-09-04 | 354.79 |
| 2002-09-05 | 352.36 |
| 2002-09-06 | 354.08 |
| 2002-09-09 | 356.71 |
| 2002-09-10 | 358.95 |
| 2002-09-11 | 360.94 |
| 2002-09-12 | 353.91 |
| 2002-09-13 | 353.88 |
| 2002-09-16 | 354.46 |
| 2002-09-17 | 349.63 |
| 2002-09-18 | 349.05 |
| 2002-09-19 | 339.81 |
| 2002-09-20 | 341.70 |
| 2002-09-23 | 337.37 |
| 2002-09-24 | 336.72 |
| 2002-09-25 | 345.77 |
| 2002-09-26 | 354.67 |
| 2002-09-27 | 345.85 |
| 2002-09-30 | 343.62 |
| 2002-10-01 | 351.82 |
| 2002-10-02 | 353.69 |
| 2002-10-03 | 353.57 |
| 2002-10-04 | 344.51 |
| 2002-10-07 | 342.40 |
| 2002-10-08 | 347.29 |
| 2002-10-09 | 344.45 |
| 2002-10-10 | 348.36 |
| 2002-10-11 | 353.38 |
| 2002-10-14 | 361.55 |
| 2002-10-15 | 370.04 |
| 2002-10-16 | 367.35 |
| 2002-10-17 | 371.39 |
| 2002-10-18 | 370.66 |
| 2002-10-21 | 369.85 |
| 2002-10-22 | 366.08 |
| 2002-10-23 | 361.49 |
| 2002-10-24 | 358.14 |
| 2002-10-25 | 364.23 |
| 2002-10-28 | 361.96 |
| 2002-10-29 | 356.96 |
| 2002-10-30 | 360.77 |
| 2002-10-31 | 360.06 |
| 2002-11-01 | 360.92 |
| 2002-11-04 | 363.31 |
| 2002-11-05 | 366.89 |
| 2002-11-06 | 372.87 |
| 2002-11-07 | 371.39 |
| 2002-11-08 | 369.68 |
| 2002-11-11 | 365.28 |
| 2002-11-12 | 367.93 |
| 2002-11-13 | 364.04 |
| 2002-11-14 | 368.43 |
| 2002-11-15 | 371.22 |
| 2002-11-18 | 370.22 |
| 2002-11-19 | 370.41 |
| 2002-11-20 | 372.46 |
| 2002-11-21 | 375.04 |
| 2002-11-22 | 373.16 |
| 2002-11-25 | 371.10 |
| 2002-11-26 | 365.48 |
| 2002-11-27 | 370.53 |
| 2002-11-28 | . |
| 2002-11-29 | 367.99 |
| 2002-12-02 | 365.63 |
| 2002-12-03 | 362.53 |
| 2002-12-04 | 364.38 |
| 2002-12-05 | 362.71 |
| 2002-12-06 | 363.54 |
| 2002-12-09 | 362.07 |
| 2002-12-10 | 363.37 |
| 2002-12-11 | 363.87 |
| 2002-12-12 | 361.21 |
| 2002-12-13 | 359.05 |
| 2002-12-16 | 363.42 |
| 2002-12-17 | 360.81 |
| 2002-12-18 | 357.13 |
| 2002-12-19 | 354.88 |
| 2002-12-20 | 357.54 |
| 2002-12-23 | 359.72 |
| 2002-12-24 | 360.73 |
| 2002-12-25 | . |
| 2002-12-26 | 356.97 |
| 2002-12-27 | 351.03 |
| 2002-12-30 | 355.26 |
| 2002-12-31 | 357.43 |
| 2003-01-01 | . |
| 2003-01-02 | 363.72 |
| 2003-01-03 | 368.43 |
| 2003-01-06 | 371.75 |
| 2003-01-07 | 366.74 |
| 2003-01-08 | 363.96 |
| 2003-01-09 | 368.09 |
| 2003-01-10 | 368.89 |
| 2003-01-13 | 368.53 |
| 2003-01-14 | 369.04 |
| 2003-01-15 | 364.94 |
| 2003-01-16 | 364.33 |
| 2003-01-17 | 362.99 |
| 2003-01-20 | . |
| 2003-01-21 | 359.23 |
| 2003-01-22 | 357.01 |
| 2003-01-23 | 358.83 |
| 2003-01-24 | 350.44 |
| 2003-01-27 | 340.86 |
| 2003-01-28 | 345.94 |
| 2003-01-29 | 351.26 |
| 2003-01-30 | 348.59 |
| 2003-01-31 | 352.62 |
| 2003-02-03 | 353.88 |
| 2003-02-04 | 348.22 |
| 2003-02-05 | 347.00 |
| 2003-02-06 | 345.41 |
| 2003-02-07 | 343.27 |
| 2003-02-10 | 344.38 |
| 2003-02-11 | 344.22 |
| 2003-02-12 | 338.57 |
| 2003-02-13 | 336.19 |
| 2003-02-14 | 339.32 |
| 2003-02-17 | . |
| 2003-02-18 | 347.05 |
| 2003-02-19 | 344.27 |
| 2003-02-20 | 342.78 |
| 2003-02-21 | 346.62 |
| 2003-02-24 | 340.51 |
| 2003-02-25 | 340.18 |
| 2003-02-26 | 339.67 |
| 2003-02-27 | 342.96 |
| 2003-02-28 | 345.40 |
| 2003-03-03 | 344.96 |
| 2003-03-04 | 340.57 |
| 2003-03-05 | 343.49 |
| 2003-03-06 | 342.77 |
| 2003-03-07 | 345.85 |
| 2003-03-10 | 339.59 |
| 2003-03-11 | 335.40 |
| 2003-03-12 | 334.61 |
| 2003-03-13 | 340.07 |
| 2003-03-14 | 340.91 |
| 2003-03-17 | 350.29 |
| 2003-03-18 | 352.67 |
| 2003-03-19 | 357.39 |
| 2003-03-20 | 358.25 |
| 2003-03-21 | 366.80 |
| 2003-03-24 | 357.12 |
| 2003-03-25 | 363.31 |
| 2003-03-26 | 360.16 |
| 2003-03-27 | 360.73 |
| 2003-03-28 | 360.98 |
| 2003-03-31 | 356.33 |
| 2003-04-01 | 360.94 |
| 2003-04-02 | 366.80 |
| 2003-04-03 | 365.73 |
| 2003-04-04 | 367.78 |
| 2003-04-07 | 367.26 |
| 2003-04-08 | 367.03 |
| 2003-04-09 | 363.99 |
| 2003-04-10 | 362.22 |
| 2003-04-11 | 359.93 |
| 2003-04-14 | 365.81 |
| 2003-04-15 | 365.99 |
| 2003-04-16 | 357.90 |
| 2003-04-17 | 361.46 |
| 2003-04-18 | . |
| 2003-04-21 | 361.53 |
| 2003-04-22 | 367.62 |
| 2003-04-23 | 372.53 |
| 2003-04-24 | 373.79 |
| 2003-04-25 | 369.94 |
| 2003-04-28 | 373.45 |
| 2003-04-29 | 373.34 |
| 2003-04-30 | 376.10 |
| 2003-05-01 | 378.69 |
| 2003-05-02 | 383.60 |
| 2003-05-05 | 383.93 |
| 2003-05-06 | 385.65 |
| 2003-05-07 | 383.66 |
| 2003-05-08 | 380.06 |
| 2003-05-09 | 383.62 |
| 2003-05-12 | 387.65 |
| 2003-05-13 | 387.33 |
| 2003-05-14 | 388.11 |
| 2003-05-15 | 390.50 |
| 2003-05-16 | 391.53 |
| 2003-05-19 | 381.97 |
| 2003-05-20 | 377.81 |
| 2003-05-21 | 378.78 |
| 2003-05-22 | 384.14 |
| 2003-05-23 | 383.80 |
| 2003-05-26 | . |
| 2003-05-27 | 388.26 |
| 2003-05-28 | 388.46 |
| 2003-05-29 | 386.45 |
| 2003-05-30 | 388.22 |
| 2003-06-02 | 388.53 |
| 2003-06-03 | 390.72 |
| 2003-06-04 | 395.34 |
| 2003-06-05 | 399.97 |
| 2003-06-06 | 401.53 |
| 2003-06-09 | 397.90 |
| 2003-06-10 | 399.65 |
| 2003-06-11 | 405.73 |
| 2003-06-12 | 406.13 |
| 2003-06-13 | 403.20 |
| 2003-06-16 | 414.06 |
| 2003-06-17 | 421.52 |
| 2003-06-18 | 420.28 |
| 2003-06-19 | 411.89 |
| 2003-06-20 | 413.18 |
| 2003-06-23 | 405.74 |
| 2003-06-24 | 405.50 |
| 2003-06-25 | 404.26 |
| 2003-06-26 | 407.79 |
| 2003-06-27 | 403.32 |
| 2003-06-30 | 400.31 |
| 2003-07-01 | 400.92 |
| 2003-07-02 | 404.43 |
| 2003-07-03 | 404.84 |
| 2003-07-04 | . |
| 2003-07-07 | 407.50 |
| 2003-07-08 | 405.93 |
| 2003-07-09 | 404.08 |
| 2003-07-10 | 402.05 |
| 2003-07-11 | 404.96 |
| 2003-07-14 | 407.00 |
| 2003-07-15 | 402.98 |
| 2003-07-16 | 399.16 |
| 2003-07-17 | 397.38 |
| 2003-07-18 | 399.62 |
| 2003-07-21 | 394.98 |
| 2003-07-22 | 394.85 |
| 2003-07-23 | 398.93 |
| 2003-07-24 | 398.01 |
| 2003-07-25 | 400.90 |
| 2003-07-28 | 400.32 |
| 2003-07-29 | 398.40 |
| 2003-07-30 | 399.53 |
| 2003-07-31 | 397.97 |
| 2003-08-01 | 391.85 |
| 2003-08-04 | 392.15 |
| 2003-08-05 | 387.09 |
| 2003-08-06 | 385.27 |
| 2003-08-07 | 391.37 |
| 2003-08-08 | 391.30 |
| 2003-08-11 | 391.92 |
| 2003-08-12 | 393.10 |
| 2003-08-13 | 389.02 |
| 2003-08-14 | 389.61 |
| 2003-08-15 | 390.93 |
| 2003-08-18 | 391.71 |
| 2003-08-19 | 389.40 |
| 2003-08-20 | 387.98 |
| 2003-08-21 | 385.96 |
| 2003-08-22 | 381.60 |
| 2003-08-25 | 382.62 |
| 2003-08-26 | 383.05 |
| 2003-08-27 | 383.49 |
| 2003-08-28 | 384.32 |
| 2003-08-29 | 385.15 |
| 2003-09-01 | . |
| 2003-09-02 | 390.33 |
| 2003-09-03 | 390.71 |
| 2003-09-04 | 392.53 |
| 2003-09-05 | 393.77 |
| 2003-09-08 | 400.44 |
| 2003-09-09 | 400.99 |
| 2003-09-10 | 402.46 |
| 2003-09-11 | 403.04 |
| 2003-09-12 | 403.97 |
| 2003-09-15 | 403.01 |
| 2003-09-16 | 405.21 |
| 2003-09-17 | 405.70 |
| 2003-09-18 | 408.24 |
| 2003-09-19 | 405.18 |
| 2003-09-22 | 401.17 |
| 2003-09-23 | 403.30 |
| 2003-09-24 | 397.40 |
| 2003-09-25 | 394.55 |
| 2003-09-26 | 391.67 |
| 2003-09-29 | 393.98 |
| 2003-09-30 | 392.69 |
| 2003-10-01 | 398.73 |
| 2003-10-02 | 401.23 |
| 2003-10-03 | 400.80 |
| 2003-10-06 | 399.07 |
| 2003-10-07 | 399.06 |
| 2003-10-08 | 397.27 |
| 2003-10-09 | 399.86 |
| 2003-10-10 | 398.98 |
| 2003-10-13 | 400.12 |
| 2003-10-14 | 401.27 |
| 2003-10-15 | 398.52 |
| 2003-10-16 | 400.53 |
| 2003-10-17 | 396.91 |
| 2003-10-20 | 398.69 |
| 2003-10-21 | 402.28 |
| 2003-10-22 | 392.66 |
| 2003-10-23 | 395.48 |
| 2003-10-24 | 396.75 |
| 2003-10-27 | 396.81 |
| 2003-10-28 | 399.64 |
| 2003-10-29 | 397.98 |
| 2003-10-30 | 395.93 |
| 2003-10-31 | 397.56 |
| 2003-11-03 | 396.62 |
| 2003-11-04 | 393.49 |
| 2003-11-05 | 394.05 |
| 2003-11-06 | 395.17 |
| 2003-11-07 | 394.30 |
| 2003-11-10 | 390.85 |
| 2003-11-11 | 392.15 |
| 2003-11-12 | 398.42 |
| 2003-11-13 | 407.83 |
| 2003-11-14 | 413.48 |
| 2003-11-17 | 411.48 |
| 2003-11-18 | 411.40 |
| 2003-11-19 | 412.25 |
| 2003-11-20 | 408.48 |
| 2003-11-21 | 405.89 |
| 2003-11-24 | 410.94 |
| 2003-11-25 | 408.87 |
| 2003-11-26 | 409.07 |
| 2003-11-27 | . |
| 2003-11-28 | 408.56 |
| 2003-12-01 | 414.46 |
| 2003-12-02 | 415.25 |
| 2003-12-03 | 415.82 |
| 2003-12-04 | 415.17 |
| 2003-12-05 | 413.59 |
| 2003-12-08 | 416.14 |
| 2003-12-09 | 415.15 |
| 2003-12-10 | 413.15 |
| 2003-12-11 | 416.72 |
| 2003-12-12 | 417.33 |
| 2003-12-15 | 417.31 |
| 2003-12-16 | 418.57 |
| 2003-12-17 | 419.75 |
| 2003-12-18 | 423.36 |
| 2003-12-19 | 422.77 |
| 2003-12-22 | 422.53 |
| 2003-12-23 | 424.22 |
| 2003-12-24 | 425.43 |
| 2003-12-25 | . |
| 2003-12-26 | 425.54 |
| 2003-12-29 | 429.73 |
| 2003-12-30 | 431.03 |
| 2003-12-31 | 432.50 |
| 2004-01-01 | . |
| 2004-01-02 | 434.81 |
| 2004-01-05 | 436.86 |
| 2004-01-06 | 436.92 |
| 2004-01-07 | 438.10 |
| 2004-01-08 | 436.02 |
| 2004-01-09 | 434.18 |
| 2004-01-12 | 433.40 |
| 2004-01-13 | 432.17 |
| 2004-01-14 | 434.15 |
| 2004-01-15 | 432.68 |
| 2004-01-16 | 434.08 |
| 2004-01-19 | . |
| 2004-01-20 | 435.50 |
| 2004-01-21 | 441.05 |
| 2004-01-22 | 442.93 |
| 2004-01-23 | 440.68 |
| 2004-01-26 | 444.52 |
| 2004-01-27 | 441.58 |
| 2004-01-28 | 439.36 |
| 2004-01-29 | 441.74 |
| 2004-01-30 | 439.21 |
| 2004-02-02 | 444.13 |
| 2004-02-03 | 446.62 |
| 2004-02-04 | 448.36 |
| 2004-02-05 | 447.93 |
| 2004-02-06 | 451.25 |
| 2004-02-09 | 449.14 |
| 2004-02-10 | 451.21 |
| 2004-02-11 | 452.59 |
| 2004-02-12 | 450.61 |
| 2004-02-13 | 449.00 |
| 2004-02-16 | . |
| 2004-02-17 | 450.31 |
| 2004-02-18 | 448.70 |
| 2004-02-19 | 446.97 |
| 2004-02-20 | 444.13 |
| 2004-02-23 | 443.32 |
| 2004-02-24 | 444.56 |
| 2004-02-25 | 444.83 |
| 2004-02-26 | 444.69 |
| 2004-02-27 | 444.09 |
| 2004-03-01 | 447.68 |
| 2004-03-02 | 444.80 |
| 2004-03-03 | 445.01 |
| 2004-03-04 | 447.81 |
| 2004-03-05 | 450.57 |
| 2004-03-08 | 449.19 |
| 2004-03-09 | 446.63 |
| 2004-03-10 | 439.68 |
| 2004-03-11 | 430.84 |
| 2004-03-12 | 432.83 |
| 2004-03-15 | 428.47 |
| 2004-03-16 | 431.06 |
| 2004-03-17 | 431.15 |
| 2004-03-18 | 430.91 |
| 2004-03-19 | 427.47 |
| 2004-03-22 | 421.74 |
| 2004-03-23 | 422.07 |
| 2004-03-24 | 420.30 |
| 2004-03-25 | 423.28 |
| 2004-03-26 | 422.45 |
| 2004-03-29 | 427.83 |
| 2004-03-30 | 427.88 |
| 2004-03-31 | 429.61 |
| 2004-04-01 | 434.26 |
| 2004-04-02 | 437.11 |
| 2004-04-05 | 440.28 |
| 2004-04-06 | 439.68 |
| 2004-04-07 | 440.39 |
| 2004-04-08 | 439.01 |
| 2004-04-09 | . |
| 2004-04-12 | 440.50 |
| 2004-04-13 | 435.60 |
| 2004-04-14 | 437.27 |
| 2004-04-15 | 445.33 |
| 2004-04-16 | 448.92 |
| 2004-04-19 | 449.97 |
| 2004-04-20 | 443.93 |
| 2004-04-21 | 446.93 |
| 2004-04-22 | 449.23 |
| 2004-04-23 | 448.31 |
| 2004-04-26 | 450.21 |
| 2004-04-27 | 450.17 |
| 2004-04-28 | 444.03 |
| 2004-04-29 | 443.58 |
| 2004-04-30 | 443.15 |
| 2004-05-03 | 446.77 |
| 2004-05-04 | 448.18 |
| 2004-05-05 | 451.68 |
| 2004-05-06 | 449.20 |
| 2004-05-07 | 445.61 |
| 2004-05-10 | 437.69 |
| 2004-05-11 | 438.92 |
| 2004-05-12 | 440.25 |
| 2004-05-13 | 439.68 |
| 2004-05-14 | 440.41 |
| 2004-05-17 | 438.60 |
| 2004-05-18 | 439.87 |
| 2004-05-19 | 439.03 |
| 2004-05-20 | 435.17 |
| 2004-05-21 | 435.91 |
| 2004-05-24 | 433.71 |
| 2004-05-25 | 438.50 |
| 2004-05-26 | 440.76 |
| 2004-05-27 | 446.11 |
| 2004-05-28 | 444.12 |
| 2004-05-31 | . |
| 2004-06-01 | 446.31 |
| 2004-06-02 | 447.98 |
| 2004-06-03 | 446.73 |
| 2004-06-04 | 448.22 |
| 2004-06-07 | 451.99 |
| 2004-06-08 | 452.38 |
| 2004-06-09 | 446.53 |
| 2004-06-10 | 445.57 |
| 2004-06-11 | . |
| 2004-06-14 | 441.99 |
| 2004-06-15 | 443.09 |
| 2004-06-16 | 445.00 |
| 2004-06-17 | 445.12 |
| 2004-06-18 | 446.38 |
| 2004-06-21 | 444.19 |
| 2004-06-22 | 442.03 |
| 2004-06-23 | 444.62 |
| 2004-06-24 | 445.45 |
| 2004-06-25 | 440.39 |
| 2004-06-28 | 440.18 |
| 2004-06-29 | 440.59 |
| 2004-06-30 | 441.11 |
| 2004-07-01 | 438.88 |
| 2004-07-02 | 440.03 |
| 2004-07-05 | . |
| 2004-07-06 | 435.46 |
| 2004-07-07 | 435.23 |
| 2004-07-08 | 435.31 |
| 2004-07-09 | 433.85 |
| 2004-07-12 | 432.60 |
| 2004-07-13 | 433.69 |
| 2004-07-14 | 435.20 |
| 2004-07-15 | 430.85 |
| 2004-07-16 | 428.08 |
| 2004-07-19 | 425.18 |
| 2004-07-20 | 428.28 |
| 2004-07-21 | 424.15 |
| 2004-07-22 | 424.75 |
| 2004-07-23 | 421.26 |
| 2004-07-26 | 417.61 |
| 2004-07-27 | 420.16 |
| 2004-07-28 | 418.97 |
| 2004-07-29 | 421.59 |
| 2004-07-30 | 423.81 |
| 2004-08-02 | 423.78 |
| 2004-08-03 | 423.39 |
| 2004-08-04 | 422.35 |
| 2004-08-05 | 416.26 |
| 2004-08-06 | 411.46 |
| 2004-08-09 | 409.70 |
| 2004-08-10 | 414.31 |
| 2004-08-11 | 418.54 |
| 2004-08-12 | 417.45 |
| 2004-08-13 | 415.16 |
| 2004-08-16 | 419.59 |
| 2004-08-17 | 419.70 |
| 2004-08-18 | 424.07 |
| 2004-08-19 | 423.97 |
| 2004-08-20 | 425.97 |
| 2004-08-23 | 424.99 |
| 2004-08-24 | 424.70 |
| 2004-08-25 | 428.18 |
| 2004-08-26 | 429.21 |
| 2004-08-27 | 432.20 |
| 2004-08-30 | 428.16 |
| 2004-08-31 | 430.44 |
| 2004-09-01 | 432.22 |
| 2004-09-02 | 435.07 |
| 2004-09-03 | 434.48 |
| 2004-09-06 | . |
| 2004-09-07 | 436.22 |
| 2004-09-08 | 436.43 |
| 2004-09-09 | 434.55 |
| 2004-09-10 | 434.79 |
| 2004-09-13 | 436.17 |
| 2004-09-14 | 438.53 |
| 2004-09-15 | 436.11 |
| 2004-09-16 | 435.99 |
| 2004-09-17 | 437.34 |
| 2004-09-20 | 435.00 |
| 2004-09-21 | 438.04 |
| 2004-09-22 | 433.37 |
| 2004-09-23 | 431.04 |
| 2004-09-24 | 431.27 |
| 2004-09-27 | 429.22 |
| 2004-09-28 | 432.56 |
| 2004-09-29 | 434.35 |
| 2004-09-30 | 428.43 |
| 2004-10-01 | 432.64 |
| 2004-10-04 | 434.19 |
| 2004-10-05 | 432.65 |
| 2004-10-06 | 430.74 |
| 2004-10-07 | 420.68 |
| 2004-10-08 | 418.95 |
| 2004-10-11 | 419.72 |
| 2004-10-12 | 418.23 |
| 2004-10-13 | 415.82 |
| 2004-10-14 | 413.24 |
| 2004-10-15 | 414.24 |
| 2004-10-18 | 417.62 |
| 2004-10-19 | 414.66 |
| 2004-10-20 | 414.83 |
| 2004-10-21 | 412.90 |
| 2004-10-22 | 409.91 |
| 2004-10-25 | 406.86 |
| 2004-10-26 | 412.02 |
| 2004-10-27 | 421.86 |
| 2004-10-28 | 422.37 |
| 2004-10-29 | 421.57 |
| 2004-11-01 | 419.81 |
| 2004-11-02 | 418.26 |
| 2004-11-03 | 429.67 |
| 2004-11-04 | 431.30 |
| 2004-11-05 | 434.45 |
| 2004-11-08 | 433.23 |
| 2004-11-09 | 431.97 |
| 2004-11-10 | 432.30 |
| 2004-11-11 | 434.23 |
| 2004-11-12 | 435.94 |
| 2004-11-15 | 437.00 |
| 2004-11-16 | 434.92 |
| 2004-11-17 | 436.38 |
| 2004-11-18 | 434.45 |
| 2004-11-19 | 427.77 |
| 2004-11-22 | 426.28 |
| 2004-11-23 | 425.43 |
| 2004-11-24 | 426.22 |
| 2004-11-25 | . |
| 2004-11-26 | 428.93 |
| 2004-11-29 | 429.56 |
| 2004-11-30 | 427.99 |
| 2004-12-01 | 434.26 |
| 2004-12-02 | 438.36 |
| 2004-12-03 | 438.02 |
| 2004-12-06 | 436.11 |
| 2004-12-07 | 434.01 |
| 2004-12-08 | 437.07 |
| 2004-12-09 | 438.81 |
| 2004-12-10 | 437.50 |
| 2004-12-13 | 441.18 |
| 2004-12-14 | 443.45 |
| 2004-12-15 | 445.19 |
| 2004-12-16 | 449.80 |
| 2004-12-17 | 442.68 |
| 2004-12-20 | 441.69 |
| 2004-12-21 | 443.19 |
| 2004-12-22 | 446.49 |
| 2004-12-23 | 448.69 |
| 2004-12-24 | . |
| 2004-12-27 | 449.95 |
| 2004-12-28 | 453.56 |
| 2004-12-29 | 454.31 |
| 2004-12-30 | 454.86 |
| 2004-12-31 | 453.53 |
| 2005-01-03 | 449.45 |
| 2005-01-04 | 445.22 |
| 2005-01-05 | 443.49 |
| 2005-01-06 | 444.85 |
| 2005-01-07 | 444.55 |
| 2005-01-10 | 447.58 |
| 2005-01-11 | 444.59 |
| 2005-01-12 | 445.95 |
| 2005-01-13 | 440.91 |
| 2005-01-14 | 441.81 |
| 2005-01-17 | . |
| 2005-01-18 | 443.52 |
| 2005-01-19 | 441.55 |
| 2005-01-20 | 438.86 |
| 2005-01-21 | 436.23 |
| 2005-01-24 | 433.96 |
| 2005-01-25 | 435.48 |
| 2005-01-26 | 438.97 |
| 2005-01-27 | 439.06 |
#2005-01-28| 435.17
#2005-01-31| 436.13
#2005-02-01| 438.76
#2005-02-02| 439.91
#2005-02-03| 438.44
#2005-02-04| 442.45
#2005-02-07| 442.46
#2005-02-08| 442.08
#2005-02-09| 439.29
#2005-02-10| 440.79
#2005-02-11| 444.27
#2005-02-14| 446.04
#2005-02-15| 446.46
#2005-02-16| 445.06
#2005-02-17| 444.74
#2005-02-18| 450.10
#2005-02-21| .
#2005-02-22| 450.29
#2005-02-23| 450.40
#2005-02-24| 452.20
#2005-02-25| 456.05
#2005-02-28| 450.40
#2005-03-01| 454.05
#2005-03-02| 454.56
#2005-03-03| 455.16
#2005-03-04| 457.92
#2005-03-07| 457.85
#2005-03-08| 456.23
#2005-03-09| 453.46
#2005-03-10| 454.46
#2005-03-11| 452.18
#2005-03-14| 454.60
#2005-03-15| 452.75
#2005-03-16| 450.42
#2005-03-17| 449.71
#2005-03-18| 448.13
#2005-03-21| 447.09
#2005-03-22| 447.28
#2005-03-23| 448.62
#2005-03-24| 449.39
#2005-03-25| .
#2005-03-28| 448.46
#2005-03-29| 446.97
#2005-03-30| 451.72
#2005-03-31| 449.05
#2005-04-01| 446.70
#2005-04-04| 445.64
#2005-04-05| 454.16
#2005-04-06| 456.56
#2005-04-07| 459.87
#2005-04-08| 457.11
#2005-04-11| 457.61
#2005-04-12| 458.29
#2005-04-13| 460.51
#2005-04-14| 460.27
#2005-04-15| 466.13
#2005-04-18| 462.35
#2005-04-19| 464.94
#2005-04-20| 461.14
#2005-04-21| 464.66
#2005-04-22| 464.13
#2005-04-25| 464.04
#2005-04-26| 463.20
#2005-04-27| 465.65
#2005-04-28| 464.62
#2005-04-29| 469.28
#2005-05-02| 469.38
#2005-05-03| 472.48
#2005-05-04| 477.58
#2005-05-05| 476.48
#2005-05-06| 475.66
#2005-05-09| 476.68
#2005-05-10| 474.60
#2005-05-11| 475.11
#2005-05-12| 473.77
#2005-05-13| 470.99
#2005-05-16| 473.89
#2005-05-17| 474.71
#2005-05-18| 475.77
#2005-05-19| 475.99
#2005-05-20| 474.77
#2005-05-23| 476.85
#2005-05-24| 478.81
#2005-05-25| 477.56
#2005-05-26| 479.08
#2005-05-27| 478.64
#2005-05-30| .
#2005-05-31| 475.50
#2005-06-01| 478.25
#2005-06-02| 478.82
#2005-06-03| 476.45
#2005-06-06| 476.39
#2005-06-07| 477.33
#2005-06-08| 475.32
#2005-06-09| 475.78
#2005-06-10| 473.45
#2005-06-13| 474.25
#2005-06-14| 476.46
#2005-06-15| 475.30
#2005-06-16| 475.54
#2005-06-17| 479.25
#2005-06-20| 478.72
#2005-06-21| 478.98
#2005-06-22| 477.60
#2005-06-23| 473.95
#2005-06-24| 471.91
#2005-06-27| 470.34
#2005-06-28| 473.99
#2005-06-29| 473.75
#2005-06-30| 471.41
#2005-07-01| 470.21
#2005-07-04| .
#2005-07-05| 471.54
#2005-07-06| 470.15
#2005-07-07| 469.62
#2005-07-08| 474.24
#2005-07-11| 477.02
#2005-07-12| 477.54
#2005-07-13| 475.74
#2005-07-14| 478.67
#2005-07-15| 479.98
#2005-07-18| 477.76
#2005-07-19| 476.66
#2005-07-20| 481.48
#2005-07-21| 479.45
#2005-07-22| 478.35
#2005-07-25| 476.67
#2005-07-26| 477.30
#2005-07-27| 480.87
#2005-07-28| 485.87
#2005-07-29| 485.34
#2005-08-01| 488.43
#2005-08-02| 491.10
#2005-08-03| 492.63
#2005-08-04| 489.42
#2005-08-05| 485.44
#2005-08-08| 484.54
#2005-08-09| 487.89
#2005-08-10| 488.42
#2005-08-11| 491.42
#2005-08-12| 489.27
#2005-08-15| 488.88
#2005-08-16| 486.28
#2005-08-17| 487.00
#2005-08-18| 486.53
#2005-08-19| 485.28
#2005-08-22| 485.41
#2005-08-23| 482.16
#2005-08-24| 480.62
#2005-08-25| 481.32
#2005-08-26| 479.29
#2005-08-29| 482.00
#2005-08-30| 481.66
#2005-08-31| 487.51
#2005-09-01| 490.65
#2005-09-02| 491.87
#2005-09-05| .
#2005-09-06| 497.72
#2005-09-07| 499.94
#2005-09-08| 498.10
#2005-09-09| 501.09
#2005-09-12| 498.81
#2005-09-13| 493.19
#2005-09-14| 493.14
#2005-09-15| 492.05
#2005-09-16| 494.25
#2005-09-19| 491.50
#2005-09-20| 490.28
#2005-09-21| 487.92
#2005-09-22| 488.19
#2005-09-23| 488.28
#2005-09-26| 488.27
#2005-09-27| 485.18
#2005-09-28| 485.80
#2005-09-29| 486.67
#2005-09-30| 489.02
#2005-10-03| 489.72
#2005-10-04| 492.08
#2005-10-05| 486.94
#2005-10-06| 484.54
#2005-10-07| 483.28
#2005-10-10| 482.30
#2005-10-11| 479.62
#2005-10-12| 478.78
#2005-10-13| 478.77
#2005-10-14| 483.16
#2005-10-17| 481.92
#2005-10-18| 481.82
#2005-10-19| 485.72
#2005-10-20| 478.35
#2005-10-21| 475.90
#2005-10-24| 479.53
#2005-10-25| 478.72
#2005-10-26| 475.35
#2005-10-27| 472.87
#2005-10-28| 477.27
#2005-10-31| 480.85
#2005-11-01| 480.23
#2005-11-02| 481.86
#2005-11-03| 485.24
#2005-11-04| 485.54
#2005-11-07| 487.26
#2005-11-08| 486.65
#2005-11-09| 486.08
#2005-11-10| 490.56
#2005-11-11| 492.55
#2005-11-14| 488.69
#2005-11-15| 489.95
#2005-11-16| 487.80
#2005-11-17| 490.92
#2005-11-18| 492.35
#2005-11-21| 493.03
#2005-11-22| 491.84
#2005-11-23| 493.73
#2005-11-24| .
#2005-11-25| 492.64
#2005-11-28| 488.16
#2005-11-29| 488.13
#2005-11-30| 486.27
#2005-12-01| 491.19
#2005-12-02| 494.04
#2005-12-05| 494.61
#2005-12-06| 493.61
#2005-12-07| 492.29
#2005-12-08| 494.81
#2005-12-09| 494.88
#2005-12-12| 495.59
#2005-12-13| 499.66
#2005-12-14| 500.39
#2005-12-15| 499.16
#2005-12-16| 500.42
#2005-12-19| 504.14
#2005-12-20| 502.97
#2005-12-21| 504.18
#2005-12-22| 506.33
#2005-12-23| 506.32
#2005-12-26| .
#2005-12-27| 503.18
#2005-12-28| 504.11
#2005-12-29| 503.21
#2005-12-30| 499.61
#2006-01-02| .
#2006-01-03| 506.29
#2006-01-04| 513.01
#2006-01-05| 513.25
#2006-01-06| 516.22
#2006-01-09| 518.02
#2006-01-10| 515.34
#2006-01-11| 514.77
#2006-01-12| 513.49
#2006-01-13| 513.50
#2006-01-16| .
#2006-01-17| 511.38
#2006-01-18| 511.40
#2006-01-19| 512.61
#2006-01-20| 505.80
#2006-01-23| 506.17
#2006-01-24| 505.14
#2006-01-25| 504.39
#2006-01-26| 506.36
#2006-01-27| 510.91
#2006-01-30| 507.46
#2006-01-31| 509.48
#2006-02-01| 511.19
#2006-02-02| 506.86
#2006-02-03| 505.69
#2006-02-06| 501.85
#2006-02-07| 500.36
#2006-02-08| 503.81
#2006-02-09| 505.58
#2006-02-10| 503.34
#2006-02-13| 502.91
#2006-02-14| 505.78
#2006-02-15| 507.82
#2006-02-16| 510.05
#2006-02-17| 509.58
#2006-02-20| .
#2006-02-21| 507.22
#2006-02-22| 510.48
#2006-02-23| 510.30
#2006-02-24| 509.75
#2006-02-27| 513.71
#2006-02-28| 508.12
#2006-03-01| 510.22
#2006-03-02| 509.36
#2006-03-03| 508.84
#2006-03-06| 506.93
#2006-03-07| 505.79
#2006-03-08| 510.65
#2006-03-09| 510.22
#2006-03-10| 512.18
#2006-03-13| 514.52
#2006-03-14| 517.32
#2006-03-15| 518.21
#2006-03-16| 518.77
#2006-03-17| 521.78
#2006-03-20| 522.36
#2006-03-21| 517.89
#2006-03-22| 523.48
#2006-03-23| 518.98
#2006-03-24| 519.49
#2006-03-27| 516.04
#2006-03-28| 512.77
#2006-03-29| 512.74
#2006-03-30| 514.32
#2006-03-31| 511.43
#2006-04-03| 511.89
#2006-04-04| 512.70
#2006-04-05| 511.94
#2006-04-06| 508.77
#2006-04-07| 503.27
#2006-04-10| 502.85
#2006-04-11| 499.14
#2006-04-12| 500.14
#2006-04-13| 501.02
#2006-04-14| .
#2006-04-17| 501.70
#2006-04-18| 503.60
#2006-04-19| 503.99
#2006-04-20| 506.63
#2006-04-21| 507.52
#2006-04-24| 505.87
#2006-04-25| 503.13
#2006-04-26| 503.14
#2006-04-27| 504.91
#2006-04-28| 509.63
#2006-05-01| 508.93
#2006-05-02| 508.96
#2006-05-03| 504.24
#2006-05-04| 506.46
#2006-05-05| 510.83
#2006-05-08| 510.84
#2006-05-09| 510.93
#2006-05-10| 509.32
#2006-05-11| 507.53
#2006-05-12| 506.16
#2006-05-15| 508.46
#2006-05-16| 512.49
#2006-05-17| 505.32
#2006-05-18| 502.35
#2006-05-19| 499.63
#2006-05-22| 495.89
#2006-05-23| 496.68
#2006-05-24| 494.28
#2006-05-25| 498.92
#2006-05-26| 503.18
#2006-05-29| .
#2006-05-30| 498.34
#2006-05-31| 500.56
#2006-06-01| 505.17
#2006-06-02| 509.14
#2006-06-05| 503.78
#2006-06-06| 499.57
#2006-06-07| 502.31
#2006-06-08| 497.72
#2006-06-09| 497.44
#2006-06-12| 492.48
#2006-06-13| 488.47
#2006-06-14| 490.10
#2006-06-15| 495.25
#2006-06-16| 493.94
#2006-06-19| 491.08
#2006-06-20| 491.57
#2006-06-21| 494.17
#2006-06-22| 492.67
#2006-06-23| 492.35
#2006-06-26| 492.18
#2006-06-27| 487.05
#2006-06-28| 487.13
#2006-06-29| 496.76
#2006-06-30| 504.01
#2006-07-03| 506.08
#2006-07-04| .
#2006-07-05| 502.45
#2006-07-06| 506.86
#2006-07-07| 507.99
#2006-07-10| 509.11
#2006-07-11| 509.70
#2006-07-12| 506.56
#2006-07-13| 501.85
#2006-07-14| 496.16
#2006-07-17| 495.35
#2006-07-18| 495.57
#2006-07-19| 505.29
#2006-07-20| 507.70
#2006-07-21| 508.43
#2006-07-24| 517.08
#2006-07-25| 521.33
#2006-07-26| 522.22
#2006-07-27| 520.60
#2006-07-28| 523.30
#2006-07-31| 521.78
#2006-08-01| 520.54
#2006-08-02| 522.99
#2006-08-03| 519.26
#2006-08-04| 521.68
#2006-08-07| 517.59
#2006-08-08| 517.92
#2006-08-09| 520.05
#2006-08-10| 517.35
#2006-08-11| 515.50
#2006-08-14| 517.36
#2006-08-15| 523.00
#2006-08-16| 526.72
#2006-08-17| 527.07
#2006-08-18| 526.70
#2006-08-21| 526.41
#2006-08-22| 526.18
#2006-08-23| 525.61
#2006-08-24| 528.73
#2006-08-25| 527.36
#2006-08-28| 530.79
#2006-08-29| 533.55
#2006-08-30| 535.67
#2006-08-31| 535.09
#2006-09-01| 537.10
#2006-09-04| .
#2006-09-05| 535.11
#2006-09-06| 530.72
#2006-09-07| 526.69
#2006-09-08| 528.28
#2006-09-11| 527.96
#2006-09-12| 534.47
#2006-09-13| 533.88
#2006-09-14| 533.49
#2006-09-15| 532.71
#2006-09-18| 533.28
#2006-09-19| 532.52
#2006-09-20| 535.76
#2006-09-21| 534.09
#2006-09-22| 531.47
#2006-09-25| 532.55
#2006-09-26| 533.78
#2006-09-27| 536.57
#2006-09-28| 535.59
#2006-09-29| 535.82
#2006-10-02| 535.45
#2006-10-03| 536.98
#2006-10-04| 538.95
#2006-10-05| 540.26
#2006-10-06| 537.57
#2006-10-09| 538.09
#2006-10-10| 536.69
#2006-10-11| 536.87
#2006-10-12| 538.74
#2006-10-13| 536.71
#2006-10-16| 538.18
#2006-10-17| 538.98
#2006-10-18| 543.40
#2006-10-19| 545.56
#2006-10-20| 548.21
#2006-10-23| 548.99
#2006-10-24| 547.15
#2006-10-25| 547.17
#2006-10-26| 546.51
#2006-10-27| 543.77
#2006-10-30| 541.03
#2006-10-31| 539.75
#2006-11-01| 538.05
#2006-11-02| 540.08
#2006-11-03| 537.65
#2006-11-06| 543.15
#2006-11-07| 547.10
#2006-11-08| 540.09
#2006-11-09| 529.76
#2006-11-10| 529.65
#2006-11-13| 529.57
#2006-11-14| 531.45
#2006-11-15| 533.39
#2006-11-16| 535.45
#2006-11-17| 537.20
#2006-11-20| 536.20
#2006-11-21| 535.57
#2006-11-22| 538.07
#2006-11-23| .
#2006-11-24| 536.66
#2006-11-27| 533.24
#2006-11-28| 533.75
#2006-11-29| 539.64
#2006-11-30| 540.42
#2006-12-01| 540.62
#2006-12-04| 539.16
#2006-12-05| 540.33
#2006-12-06| 541.60
#2006-12-07| 541.68
#2006-12-08| 542.59
#2006-12-11| 541.71
#2006-12-12| 543.08
#2006-12-13| 542.18
#2006-12-14| 544.31
#2006-12-15| 544.27
#2006-12-18| 544.96
#2006-12-19| 545.70
#2006-12-20| 545.68
#2006-12-21| 545.11
#2006-12-22| 542.79
#2006-12-25| .
#2006-12-26| 543.08
#2006-12-27| 546.06
#2006-12-28| 546.24
#2006-12-29| 544.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 547.91
#2007-01-04| 552.15
#2007-01-05| 548.85
#2007-01-08| 547.87
#2007-01-09| 547.45
#2007-01-10| 546.30
#2007-01-11| 552.36
#2007-01-12| 555.58
#2007-01-15| .
#2007-01-16| 558.16
#2007-01-17| 560.79
#2007-01-18| 561.83
#2007-01-19| 563.14
#2007-01-22| 559.63
#2007-01-23| 558.26
#2007-01-24| 561.05
#2007-01-25| 557.53
#2007-01-26| 553.12
#2007-01-29| 553.03
#2007-01-30| 555.47
#2007-01-31| 556.48
#2007-02-01| 562.33
#2007-02-02| 562.95
#2007-02-05| 562.29
#2007-02-06| 563.39
#2007-02-07| 563.27
#2007-02-08| 562.36
#2007-02-09| 560.15
#2007-02-12| 559.10
#2007-02-13| 561.25
#2007-02-14| 566.05
#2007-02-15| 568.26
#2007-02-16| 567.55
#2007-02-19| .
#2007-02-20| 567.24
#2007-02-21| 563.80
#2007-02-22| 561.33
#2007-02-23| 561.59
#2007-02-26| 562.09
#2007-02-27| 550.28
#2007-02-28| 549.52
#2007-03-01| 546.22
#2007-03-02| 542.77
#2007-03-05| 538.21
#2007-03-06| 544.41
#2007-03-07| 544.80
#2007-03-08| 547.66
#2007-03-09| 547.41
#2007-03-12| 548.63
#2007-03-13| 542.31
#2007-03-14| 540.32
#2007-03-15| 542.53
#2007-03-16| 542.09
#2007-03-19| 547.14
#2007-03-20| 550.56
#2007-03-21| 555.01
#2007-03-22| 557.67
#2007-03-23| 555.18
#2007-03-26| 555.27
#2007-03-27| 551.61
#2007-03-28| 548.87
#2007-03-29| 550.29
#2007-03-30| 550.94
#2007-04-02| 551.91
#2007-04-03| 556.99
#2007-04-04| 559.94
#2007-04-05| 563.43
#2007-04-06| .
#2007-04-09| 562.34
#2007-04-10| 564.20
#2007-04-11| 562.90
#2007-04-12| 566.69
#2007-04-13| 573.74
#2007-04-16| 579.71
#2007-04-17| 581.55
#2007-04-18| 581.65
#2007-04-19| 583.51
#2007-04-20| 586.63
#2007-04-23| 585.08
#2007-04-24| 584.77
#2007-04-25| 586.80
#2007-04-26| 587.55
#2007-04-27| 585.60
#2007-04-30| 583.14
#2007-05-01| 583.68
#2007-05-02| 586.75
#2007-05-03| 586.36
#2007-05-04| 590.31
#2007-05-07| 591.70
#2007-05-08| 588.83
#2007-05-09| 589.63
#2007-05-10| 580.57
#2007-05-11| 582.82
#2007-05-14| 582.88
#2007-05-15| 582.97
#2007-05-16| 585.89
#2007-05-17| 583.47
#2007-05-18| 586.55
#2007-05-21| 585.08
#2007-05-22| 585.06
#2007-05-23| 585.79
#2007-05-24| 582.85
#2007-05-25| 583.53
#2007-05-28| .
#2007-05-29| 583.59
#2007-05-30| 583.16
#2007-05-31| 584.40
#2007-06-01| 584.99
#2007-06-04| 584.83
#2007-06-05| 582.50
#2007-06-06| 577.11
#2007-06-07| 569.35
#2007-06-08| 569.96
#2007-06-11| 571.37
#2007-06-12| 567.45
#2007-06-13| 569.82
#2007-06-14| 569.96
#2007-06-15| 574.79
#2007-06-18| 572.32
#2007-06-19| 572.59
#2007-06-20| 567.45
#2007-06-21| 566.59
#2007-06-22| 560.52
#2007-06-25| 560.29
#2007-06-26| 562.26
#2007-06-27| 565.60
#2007-06-28| 566.88
#2007-06-29| 566.93
#2007-07-02| 571.79
#2007-07-03| 572.77
#2007-07-04| .
#2007-07-05| 572.52
#2007-07-06| 572.91
#2007-07-09| 572.19
#2007-07-10| 568.65
#2007-07-11| 571.12
#2007-07-12| 577.97
#2007-07-13| 577.85
#2007-07-16| 578.91
#2007-07-17| 576.67
#2007-07-18| 573.45
#2007-07-19| 574.81
#2007-07-20| 572.11
#2007-07-23| 574.27
#2007-07-24| 568.70
#2007-07-25| 568.70
#2007-07-26| 558.97
#2007-07-27| 549.91
#2007-07-30| 551.53
#2007-07-31| 551.17
#2007-08-01| 552.19
#2007-08-02| 556.79
#2007-08-03| 551.24
#2007-08-06| 559.63
#2007-08-07| 561.94
#2007-08-08| 568.30
#2007-08-09| 557.64
#2007-08-10| 552.00
#2007-08-13| 553.57
#2007-08-14| 548.15
#2007-08-15| 544.46
#2007-08-16| 538.48
#2007-08-17| 544.69
#2007-08-20| 546.25
#2007-08-21| 547.19
#2007-08-22| 551.51
#2007-08-23| 553.81
#2007-08-24| 557.62
#2007-08-27| 556.62
#2007-08-28| 550.25
#2007-08-29| 554.10
#2007-08-30| 554.29
#2007-08-31| 559.15
#2007-09-03| .
#2007-09-04| 563.67
#2007-09-05| 560.95
#2007-09-06| 564.75
#2007-09-07| 560.38
#2007-09-10| 559.27
#2007-09-11| 565.30
#2007-09-12| 568.16
#2007-09-13| 570.21
#2007-09-14| 567.70
#2007-09-17| 563.46
#2007-09-18| 569.94
#2007-09-19| 576.63
#2007-09-20| 576.09
#2007-09-21| 577.94
#2007-09-24| 577.11
#2007-09-25| 577.02
#2007-09-26| 578.59
#2007-09-27| 579.44
#2007-09-28| 578.43
#2007-10-01| 584.18
#2007-10-02| 582.87
#2007-10-03| 583.60
#2007-10-04| 585.33
#2007-10-05| 588.58
#2007-10-08| 586.19
#2007-10-09| 588.90
#2007-10-10| 589.11
#2007-10-11| 587.47
#2007-10-12| 587.49
#2007-10-15| 584.35
#2007-10-16| 578.51
#2007-10-17| 578.65
#2007-10-18| 580.17
#2007-10-19| 573.10
#2007-10-22| 569.98
#2007-10-23| 576.62
#2007-10-24| 574.57
#2007-10-25| 575.34
#2007-10-26| 576.88
#2007-10-29| 578.22
#2007-10-30| 575.44
#2007-10-31| 581.49
#2007-11-01| 574.43
#2007-11-02| 573.07
#2007-11-05| 571.98
#2007-11-06| 575.00
#2007-11-07| 568.59
#2007-11-08| 569.08
#2007-11-09| 566.24
#2007-11-12| 565.44
#2007-11-13| 572.67
#2007-11-14| 574.17
#2007-11-15| 570.63
#2007-11-16| 571.35
#2007-11-19| 566.22
#2007-11-20| 570.04
#2007-11-21| 562.21
#2007-11-22| .
#2007-11-23| 576.35
#2007-11-26| 571.66
#2007-11-27| 579.85
#2007-11-28| 587.13
#2007-11-29| 589.89
#2007-11-30| 592.04
#2007-12-03| 588.36
#2007-12-04| 587.75
#2007-12-05| 591.47
#2007-12-06| 591.92
#2007-12-07| 592.54
#2007-12-10| 594.50
#2007-12-11| 588.18
#2007-12-12| 588.74
#2007-12-13| 584.27
#2007-12-14| 579.63
#2007-12-17| 571.68
#2007-12-18| 573.31
#2007-12-19| 571.19
#2007-12-20| 572.92
#2007-12-21| 577.34
#2007-12-24| 578.53
#2007-12-25| .
#2007-12-26| 579.64
#2007-12-27| 575.31
#2007-12-28| 576.33
#2007-12-31| 572.47
#2008-01-01| .
#2008-01-02| 570.41
#2008-01-03| 571.41
#2008-01-04| 565.81
#2008-01-07| 574.77
#2008-01-08| 583.28
#2008-01-09| 592.25
#2008-01-10| 593.09
#2008-01-11| 592.00
#2008-01-14| 590.43
#2008-01-15| 580.62
#2008-01-16| 581.52
#2008-01-17| 572.82
#2008-01-18| 565.97
#2008-01-21| .
#2008-01-22| 546.13
#2008-01-23| 542.04
#2008-01-24| 545.09
#2008-01-25| 538.21
#2008-01-28| 543.05
#2008-01-29| 544.65
#2008-01-30| 539.91
#2008-01-31| 544.32
#2008-02-01| 549.92
#2008-02-04| 550.35
#2008-02-05| 539.41
#2008-02-06| 539.67
#2008-02-07| 535.78
#2008-02-08| 531.72
#2008-02-11| 531.48
#2008-02-12| 538.47
#2008-02-13| 541.34
#2008-02-14| 538.19
#2008-02-15| 539.07
#2008-02-18| .
#2008-02-19| 542.38
#2008-02-20| 538.63
#2008-02-21| 538.00
#2008-02-22| 538.08
#2008-02-25| 548.09
#2008-02-26| 550.75
#2008-02-27| 550.61
#2008-02-28| 546.30
#2008-02-29| 538.88
#2008-03-03| 538.37
#2008-03-04| 536.57
#2008-03-05| 536.96
#2008-03-06| 529.40
#2008-03-07| 524.45
#2008-03-10| 518.14
#2008-03-11| 516.87
#2008-03-12| 518.68
#2008-03-13| 518.94
#2008-03-14| 510.31
#2008-03-17| 506.59
#2008-03-18| 518.12
#2008-03-19| 515.18
#2008-03-20| 518.67
#2008-03-21| .
#2008-03-24| 520.22
#2008-03-25| 526.26
#2008-03-26| 523.91
#2008-03-27| 525.45
#2008-03-28| 523.37
#2008-03-31| 522.67
#2008-04-01| 531.79
#2008-04-02| 531.88
#2008-04-03| 531.37
#2008-04-04| 536.79
#2008-04-07| 537.19
#2008-04-08| 533.70
#2008-04-09| 529.53
#2008-04-10| 533.26
#2008-04-11| 525.23
#2008-04-14| 521.34
#2008-04-15| 520.15
#2008-04-16| 524.65
#2008-04-17| 519.05
#2008-04-18| 523.39
#2008-04-21| 524.72
#2008-04-22| 521.11
#2008-04-23| 526.36
#2008-04-24| 525.76
#2008-04-25| 530.94
#2008-04-28| 531.69
#2008-04-29| 526.43
#2008-04-30| 526.55
#2008-05-01| 530.21
#2008-05-02| 531.32
#2008-05-05| 530.36
#2008-05-06| 529.02
#2008-05-07| 523.62
#2008-05-08| 525.23
#2008-05-09| 520.81
#2008-05-12| 523.33
#2008-05-13| 521.79
#2008-05-14| 523.87
#2008-05-15| 526.19
#2008-05-16| 529.41
#2008-05-19| 532.54
#2008-05-20| 531.95
#2008-05-21| 529.94
#2008-05-22| 531.45
#2008-05-23| 526.92
#2008-05-26| .
#2008-05-27| 527.91
#2008-05-28| 527.31
#2008-05-29| 533.52
#2008-05-30| 534.91
#2008-06-02| 533.15
#2008-06-03| 533.28
#2008-06-04| 532.33
#2008-06-05| 535.80
#2008-06-06| 527.21
#2008-06-09| 523.82
#2008-06-10| 518.27
#2008-06-11| 513.44
#2008-06-12| 513.19
#2008-06-13| 516.49
#2008-06-16| 516.56
#2008-06-17| 515.56
#2008-06-18| 514.55
#2008-06-19| 516.10
#2008-06-20| 511.57
#2008-06-23| 511.76
#2008-06-24| 514.45
#2008-06-25| 518.46
#2008-06-26| 513.70
#2008-06-27| 513.70
#2008-06-30| 519.85
#2008-07-01| 521.20
#2008-07-02| 523.81
#2008-07-03| 523.97
#2008-07-04| .
#2008-07-07| 520.56
#2008-07-08| 531.67
#2008-07-09| 534.38
#2008-07-10| 535.41
#2008-07-11| 528.19
#2008-07-14| 525.35
#2008-07-15| 531.34
#2008-07-16| 531.82
#2008-07-17| 534.96
#2008-07-18| 534.69
#2008-07-21| 534.27
#2008-07-22| 539.24
#2008-07-23| 541.37
#2008-07-24| 541.70
#2008-07-25| 545.52
#2008-07-28| 540.42
#2008-07-29| 541.49
#2008-07-30| 542.64
#2008-07-31| 545.41
#2008-08-01| 541.23
#2008-08-04| 547.46
#2008-08-05| 557.34
#2008-08-06| 557.35
#2008-08-07| 551.49
#2008-08-08| 558.66
#2008-08-11| 559.99
#2008-08-12| 557.47
#2008-08-13| 555.53
#2008-08-14| 557.39
#2008-08-15| 559.34
#2008-08-18| 555.58
#2008-08-19| 551.15
#2008-08-20| 548.53
#2008-08-21| 548.13
#2008-08-22| 552.51
#2008-08-25| 546.93
#2008-08-26| 546.77
#2008-08-27| 546.98
#2008-08-28| 552.49
#2008-08-29| 549.86
#2008-09-01| .
#2008-09-02| 548.29
#2008-09-03| 546.24
#2008-09-04| 534.44
#2008-09-05| 530.71
#2008-09-08| 536.07
#2008-09-09| 530.87
#2008-09-10| 533.61
#2008-09-11| 535.21
#2008-09-12| 537.46
#2008-09-15| 528.34
#2008-09-16| 524.36
#2008-09-17| 513.81
#2008-09-18| 520.42
#2008-09-19| 524.72
#2008-09-22| 516.48
#2008-09-23| 516.27
#2008-09-24| 516.59
#2008-09-25| 525.98
#2008-09-26| 525.83
#2008-09-29| 499.95
#2008-09-30| 509.35
#2008-10-01| 511.55
#2008-10-02| 505.60
#2008-10-03| 505.90
#2008-10-06| 481.16
#2008-10-07| 471.92
#2008-10-08| 459.69
#2008-10-09| 431.92
#2008-10-10| 410.46
#2008-10-13| 453.35
#2008-10-14| 457.84
#2008-10-15| 436.65
#2008-10-16| 440.41
#2008-10-17| 450.29
#2008-10-20| 463.23
#2008-10-21| 457.07
#2008-10-22| 437.88
#2008-10-23| 441.86
#2008-10-24| 429.07
#2008-10-27| 417.00
#2008-10-28| 435.99
#2008-10-29| 440.91
#2008-10-30| 448.10
#2008-10-31| 454.78
#2008-11-03| 459.48
#2008-11-04| 467.35
#2008-11-05| 451.73
#2008-11-06| 436.84
#2008-11-07| 447.26
#2008-11-10| 448.67
#2008-11-11| 441.03
#2008-11-12| 430.53
#2008-11-13| 445.46
#2008-11-14| 439.01
#2008-11-17| 429.64
#2008-11-18| 432.81
#2008-11-19| 416.54
#2008-11-20| 392.90
#2008-11-21| 395.36
#2008-11-24| 413.13
#2008-11-25| 414.51
#2008-11-26| 415.47
#2008-11-27| .
#2008-11-28| 423.18
#2008-12-01| 402.72
#2008-12-02| 410.91
#2008-12-03| 421.41
#2008-12-04| 415.11
#2008-12-05| 422.47
#2008-12-08| 433.05
#2008-12-09| 426.04
#2008-12-10| 426.12
#2008-12-11| 427.08
#2008-12-12| 427.97
#2008-12-15| 427.00
#2008-12-16| 439.74
#2008-12-17| 443.85
#2008-12-18| 447.66
#2008-12-19| 446.62
#2008-12-22| 444.77
#2008-12-23| 442.61
#2008-12-24| 442.30
#2008-12-25| .
#2008-12-26| 443.34
#2008-12-29| 445.49
#2008-12-30| 452.34
#2008-12-31| 453.92
#2009-01-01| .
#2009-01-02| 460.40
#2009-01-05| 455.95
#2009-01-06| 451.80
#2009-01-07| 451.69
#2009-01-08| 453.40
#2009-01-09| 450.73
#2009-01-12| 445.48
#2009-01-13| 445.89
#2009-01-14| 440.38
#2009-01-15| 440.47
#2009-01-16| 445.05
#2009-01-19| .
#2009-01-20| 434.54
#2009-01-21| 438.35
#2009-01-22| 438.79
#2009-01-23| 437.68
#2009-01-26| 440.48
#2009-01-27| 445.78
#2009-01-28| 447.62
#2009-01-29| 441.39
#2009-01-30| 437.67
#2009-02-02| 439.11
#2009-02-03| 448.65
#2009-02-04| 445.05
#2009-02-05| 447.00
#2009-02-06| 449.23
#2009-02-09| 449.59
#2009-02-10| 439.97
#2009-02-11| 443.10
#2009-02-12| 444.72
#2009-02-13| 443.39
#2009-02-16| .
#2009-02-17| 433.54
#2009-02-18| 432.95
#2009-02-19| 431.71
#2009-02-20| 426.23
#2009-02-23| 420.73
#2009-02-24| 422.91
#2009-02-25| 416.17
#2009-02-26| 402.46
#2009-02-27| 388.87
#2009-03-02| 372.64
#2009-03-03| 371.11
#2009-03-04| 377.48
#2009-03-05| 370.70
#2009-03-06| 374.37
#2009-03-09| 371.60
#2009-03-10| 381.89
#2009-03-11| 377.97
#2009-03-12| 390.86
#2009-03-13| 400.82
#2009-03-16| 401.01
#2009-03-17| 404.87
#2009-03-18| 405.39
#2009-03-19| 402.12
#2009-03-20| 401.13
#2009-03-23| 411.72
#2009-03-24| 408.98
#2009-03-25| 412.16
#2009-03-26| 416.42
#2009-03-27| 411.23
#2009-03-30| 407.66
#2009-03-31| 413.06
#2009-04-01| 412.25
#2009-04-02| 417.26
#2009-04-03| 408.32
#2009-04-06| 408.52
#2009-04-07| 406.36
#2009-04-08| 407.72
#2009-04-09| 409.08
#2009-04-10| .
#2009-04-13| 411.12
#2009-04-14| 408.93
#2009-04-15| 411.28
#2009-04-16| 413.95
#2009-04-17| 415.35
#2009-04-20| 408.00
#2009-04-21| 406.22
#2009-04-22| 399.91
#2009-04-23| 399.67
#2009-04-24| 404.09
#2009-04-27| 409.01
#2009-04-28| 408.64
#2009-04-29| 412.56
#2009-04-30| 412.56
#2009-05-01| 411.16
#2009-05-04| 417.20
#2009-05-05| 418.40
#2009-05-06| 417.68
#2009-05-07| 424.41
#2009-05-08| 427.85
#2009-05-11| 426.55
#2009-05-12| 431.99
#2009-05-13| 433.66
#2009-05-14| 434.07
#2009-05-15| 430.68
#2009-05-18| 433.94
#2009-05-19| 433.82
#2009-05-20| 437.36
#2009-05-21| 433.43
#2009-05-22| 433.70
#2009-05-25| .
#2009-05-26| 439.32
#2009-05-27| 435.92
#2009-05-28| 435.69
#2009-05-29| 441.97
#2009-06-01| 444.78
#2009-06-02| 448.40
#2009-06-03| 445.47
#2009-06-04| 442.86
#2009-06-05| 439.84
#2009-06-08| 436.35
#2009-06-09| 437.95
#2009-06-10| 437.24
#2009-06-11| 442.46
#2009-06-12| 446.86
#2009-06-15| 436.00
#2009-06-16| 436.97
#2009-06-17| 442.64
#2009-06-18| 449.98
#2009-06-19| 452.60
#2009-06-22| 444.66
#2009-06-23| 445.71
#2009-06-24| 448.32
#2009-06-25| 452.24
#2009-06-26| 453.16
#2009-06-29| 455.66
#2009-06-30| 453.16
#2009-07-01| 455.78
#2009-07-02| 445.98
#2009-07-03| .
#2009-07-06| 447.76
#2009-07-07| 446.79
#2009-07-08| 448.38
#2009-07-09| 446.07
#2009-07-10| 442.44
#2009-07-13| 447.58
#2009-07-14| 449.07
#2009-07-15| 453.78
#2009-07-16| 458.56
#2009-07-17| 457.28
#2009-07-20| 461.06
#2009-07-21| 467.38
#2009-07-22| 466.24
#2009-07-23| 474.86
#2009-07-24| 479.27
#2009-07-27| 480.29
#2009-07-28| 482.55
#2009-07-29| 482.24
#2009-07-30| 484.18
#2009-07-31| 483.41
#2009-08-03| 487.19
#2009-08-04| 486.95
#2009-08-05| 483.60
#2009-08-06| 479.27
#2009-08-07| 481.51
#2009-08-10| 482.68
#2009-08-11| 481.64
#2009-08-12| 484.36
#2009-08-13| 485.06
#2009-08-14| 483.52
#2009-08-17| 480.32
#2009-08-18| 481.14
#2009-08-19| 486.75
#2009-08-20| 489.41
#2009-08-21| 494.94
#2009-08-24| 496.35
#2009-08-25| 498.42
#2009-08-26| 496.90
#2009-08-27| 497.60
#2009-08-28| 496.77
#2009-08-31| 495.37
#2009-09-01| 490.50
#2009-09-02| 489.16
#2009-09-03| 487.66
#2009-09-04| 491.99
#2009-09-07| .
#2009-09-08| 495.11
#2009-09-09| 498.86
#2009-09-10| 501.61
#2009-09-11| 503.02
#2009-09-14| 504.52
#2009-09-15| 501.21
#2009-09-16| 505.33
#2009-09-17| 506.59
#2009-09-18| 506.40
#2009-09-21| 508.14
#2009-09-22| 509.97
#2009-09-23| 505.69
#2009-09-24| 501.92
#2009-09-25| 502.04
#2009-09-28| 507.55
#2009-09-29| 506.70
#2009-09-30| 505.81
#2009-10-01| 498.70
#2009-10-02| 496.68
#2009-10-05| 498.87
#2009-10-06| 503.38
#2009-10-07| 502.98
#2009-10-08| 505.41
#2009-10-09| 507.72
#2009-10-12| 511.36
#2009-10-13| 507.04
#2009-10-14| 514.07
#2009-10-15| 517.20
#2009-10-16| 513.35
#2009-10-19| 519.31
#2009-10-20| 515.42
#2009-10-21| 511.71
#2009-10-22| 512.72
#2009-10-23| 508.06
#2009-10-26| 503.41
#2009-10-27| 505.87
#2009-10-28| 500.79
#2009-10-29| 503.46
#2009-10-30| 498.25
#2009-11-02| 499.80
#2009-11-03| 497.85
#2009-11-04| 503.60
#2009-11-05| 509.01
#2009-11-06| 510.16
#2009-11-09| 519.06
#2009-11-10| 521.02
#2009-11-11| 521.98
#2009-11-12| 518.78
#2009-11-13| 519.97
#2009-11-16| 526.65
#2009-11-17| 524.73
#2009-11-18| 526.32
#2009-11-19| 521.74
#2009-11-20| 522.99
#2009-11-23| 531.04
#2009-11-24| 533.23
#2009-11-25| 538.11
#2009-11-26| .
#2009-11-27| 531.61
#2009-11-30| 530.78
#2009-12-01| 538.86
#2009-12-02| 540.54
#2009-12-03| 539.27
#2009-12-04| 539.35
#2009-12-07| 537.44
#2009-12-08| 533.76
#2009-12-09| 533.76
#2009-12-10| 537.76
#2009-12-11| 537.23
#2009-12-14| 541.73
#2009-12-15| 540.51
#2009-12-16| 541.97
#2009-12-17| 535.18
#2009-12-18| 536.49
#2009-12-21| 540.66
#2009-12-22| 543.67
#2009-12-23| 545.45
#2009-12-24| 545.98
#2009-12-25| .
#2009-12-28| 547.87
#2009-12-29| 548.03
#2009-12-30| 544.82
#2009-12-31| 542.33
#2010-01-01| .
#2010-01-04| 550.18
#2010-01-05| 545.70
#2010-01-06| 547.22
#2010-01-07| 547.55
#2010-01-08| 548.25
#2010-01-11| 553.96
#2010-01-12| 551.16
#2010-01-13| 556.43
#2010-01-14| 561.56
#2010-01-15| 557.88
#2010-01-18| .
#2010-01-19| 566.43
#2010-01-20| 562.63
#2010-01-21| 554.25
#2010-01-22| 549.53
#2010-01-25| 547.23
#2010-01-26| 547.35
#2010-01-27| 548.65
#2010-01-28| 542.98
#2010-01-29| 540.06
#2010-02-01| 541.48
#2010-02-02| 549.62
#2010-02-03| 546.49
#2010-02-04| 534.86
#2010-02-05| 529.00
#2010-02-08| 530.05
#2010-02-09| 531.89
#2010-02-10| 529.15
#2010-02-11| 532.94
#2010-02-12| 533.11
#2010-02-15| .
#2010-02-16| 538.13
#2010-02-17| 541.74
#2010-02-18| 543.78
#2010-02-19| 542.46
#2010-02-22| 542.27
#2010-02-23| 537.75
#2010-02-24| 540.81
#2010-02-25| 538.28
#2010-02-26| 541.87
#2010-03-01| 545.54
#2010-03-02| 549.18
#2010-03-03| 549.62
#2010-03-04| 547.54
#2010-03-05| 552.42
#2010-03-08| 551.83
#2010-03-09| 551.33
#2010-03-10| 552.18
#2010-03-11| 553.83
#2010-03-12| 552.52
#2010-03-15| 553.59
#2010-03-16| 556.11
#2010-03-17| 556.19
#2010-03-18| 558.80
#2010-03-19| 558.89
#2010-03-22| 562.12
#2010-03-23| 563.42
#2010-03-24| 558.83
#2010-03-25| 557.01
#2010-03-26| 553.77
#2010-03-29| 556.97
#2010-03-30| 556.46
#2010-03-31| 556.59
#2010-04-01| 559.10
#2010-04-02| .
#2010-04-05| 557.47
#2010-04-06| 555.40
#2010-04-07| 554.69
#2010-04-08| 553.70
#2010-04-09| 557.21
#2010-04-12| 557.83
#2010-04-13| 557.50
#2010-04-14| 557.38
#2010-04-15| 557.55
#2010-04-16| 553.99
#2010-04-19| 554.81
#2010-04-20| 556.80
#2010-04-21| 549.99
#2010-04-22| 542.11
#2010-04-23| 545.28
#2010-04-26| 542.10
#2010-04-27| 534.72
#2010-04-28| 533.94
#2010-04-29| 540.69
#2010-04-30| 537.65
#2010-05-03| 538.15
#2010-05-04| 532.71
#2010-05-05| 529.97
#2010-05-06| 519.85
#2010-05-07| 508.76
#2010-05-10| 523.91
#2010-05-11| 522.43
#2010-05-12| 526.21
#2010-05-13| 522.50
#2010-05-14| 513.26
#2010-05-17| 512.25
#2010-05-18| 509.98
#2010-05-19| 506.36
#2010-05-20| 492.89
#2010-05-21| 491.50
#2010-05-24| 490.04
#2010-05-25| 485.44
#2010-05-26| 485.69
#2010-05-27| 494.53
#2010-05-28| 494.72
#2010-05-31| .
#2010-06-01| 492.46
#2010-06-02| 500.17
#2010-06-03| 504.71
#2010-06-04| 492.09
#2010-06-07| 488.31
#2010-06-08| 487.80
#2010-06-09| 488.97
#2010-06-10| 497.75
#2010-06-11| 501.66
#2010-06-14| 505.48
#2010-06-15| 511.98
#2010-06-16| 513.84
#2010-06-17| 514.58
#2010-06-18| 512.90
#2010-06-21| 512.58
#2010-06-22| 508.98
#2010-06-23| 506.02
#2010-06-24| 504.10
#2010-06-25| 504.24
#2010-06-28| 505.91
#2010-06-29| 495.87
#2010-06-30| 495.99
#2010-07-01| 491.38
#2010-07-02| 492.01
#2010-07-05| .
#2010-07-06| 495.68
#2010-07-07| 501.67
#2010-07-08| 506.75
#2010-07-09| 508.17
#2010-07-12| 507.50
#2010-07-13| 512.33
#2010-07-14| 514.12
#2010-07-15| 516.79
#2010-07-16| 506.56
#2010-07-19| 506.51
#2010-07-20| 504.12
#2010-07-21| 497.94
#2010-07-22| 502.89
#2010-07-23| 500.59
#2010-07-26| 504.68
#2010-07-27| 504.77
#2010-07-28| 501.49
#2010-07-29| 500.90
#2010-07-30| 500.81
#2010-08-02| 510.87
#2010-08-03| 515.57
#2010-08-04| 517.66
#2010-08-05| 518.67
#2010-08-06| 520.77
#2010-08-09| 523.22
#2010-08-10| 522.80
#2010-08-11| 511.07
#2010-08-12| 512.17
#2010-08-13| 511.14
#2010-08-16| 511.67
#2010-08-17| 515.97
#2010-08-18| 516.29
#2010-08-19| 509.97
#2010-08-20| 506.01
#2010-08-23| 507.76
#2010-08-24| 500.06
#2010-08-25| 501.68
#2010-08-26| 500.76
#2010-08-27| 505.01
#2010-08-30| 503.17
#2010-08-31| 501.44
#2010-09-01| 512.41
#2010-09-02| 514.86
#2010-09-03| 519.15
#2010-09-06| .
#2010-09-07| 517.56
#2010-09-08| 520.32
#2010-09-09| 524.91
#2010-09-10| 527.89
#2010-09-13| 531.20
#2010-09-14| 534.15
#2010-09-15| 535.88
#2010-09-16| 533.66
#2010-09-17| 533.75
#2010-09-20| 539.89
#2010-09-21| 540.21
#2010-09-22| 542.31
#2010-09-23| 540.50
#2010-09-24| 546.85
#2010-09-27| 543.44
#2010-09-28| 546.52
#2010-09-29| 545.46
#2010-09-30| 544.24
#2010-10-01| 545.00
#2010-10-04| 540.48
#2010-10-05| 549.82
#2010-10-06| 549.61
#2010-10-07| 551.54
#2010-10-08| 553.02
#2010-10-11| 553.18
#2010-10-12| 553.01
#2010-10-13| 558.05
#2010-10-14| 558.42
#2010-10-15| 559.52
#2010-10-18| 562.51
#2010-10-19| 552.58
#2010-10-20| 558.10
#2010-10-21| 558.01
#2010-10-22| 556.30
#2010-10-25| 559.30
#2010-10-26| 555.85
#2010-10-27| 552.73
#2010-10-28| 555.35
#2010-10-29| 554.18
#2010-11-01| 554.15
#2010-11-02| 558.48
#2010-11-03| 558.21
#2010-11-04| 563.48
#2010-11-05| 561.94
#2010-11-08| 559.36
#2010-11-09| 558.17
#2010-11-10| 555.57
#2010-11-11| 555.61
#2010-11-12| 550.63
#2010-11-15| 550.18
#2010-11-16| 543.55
#2010-11-17| 545.45
#2010-11-18| 552.75
#2010-11-19| 552.50
#2010-11-22| 551.94
#2010-11-23| 543.71
#2010-11-24| 546.79
#2010-11-25| .
#2010-11-26| 543.25
#2010-11-29| 538.83
#2010-11-30| 535.27
#2010-12-01| 543.05
#2010-12-02| 547.60
#2010-12-03| 550.19
#2010-12-06| 546.84
#2010-12-07| 548.19
#2010-12-08| 548.40
#2010-12-09| 550.09
#2010-12-10| 554.31
#2010-12-13| 556.99
#2010-12-14| 562.21
#2010-12-15| 562.15
#2010-12-16| 563.12
#2010-12-17| 561.23
#2010-12-20| 561.02
#2010-12-21| 561.41
#2010-12-22| 561.88
#2010-12-23| 562.48
#2010-12-24| .
#2010-12-27| 562.02
#2010-12-28| 563.26
#2010-12-29| 563.69
#2010-12-30| 562.42
#2010-12-31| 562.77
#2011-01-03| 566.08
#2011-01-04| 567.96
#2011-01-05| 565.99
#2011-01-06| 567.40
#2011-01-07| 566.06
#2011-01-10| 563.76
#2011-01-11| 565.92
#2011-01-12| 570.33
#2011-01-13| 570.33
#2011-01-14| 569.76
#2011-01-17| .
#2011-01-18| 572.66
#2011-01-19| 570.38
#2011-01-20| 566.58
#2011-01-21| 568.42
#2011-01-24| 571.52
#2011-01-25| 571.56
#2011-01-26| 572.92
#2011-01-27| 572.93
#2011-01-28| 564.04
#2011-01-31| 564.49
#2011-02-01| 573.01
#2011-02-02| 572.53
#2011-02-03| 571.90
#2011-02-04| 572.45
#2011-02-07| 573.09
#2011-02-08| 574.97
#2011-02-09| 573.59
#2011-02-10| 572.88
#2011-02-11| 573.26
#2011-02-14| 574.93
#2011-02-15| 575.58
#2011-02-16| 577.87
#2011-02-17| 580.63
#2011-02-18| 582.58
#2011-02-21| .
#2011-02-22| 575.06
#2011-02-23| 572.33
#2011-02-24| 571.90
#2011-02-25| 575.83
#2011-02-28| 581.58
#2011-03-01| 580.05
#2011-03-02| 580.95
#2011-03-03| 588.51
#2011-03-04| 588.45
#2011-03-07| 584.35
#2011-03-08| 585.04
#2011-03-09| 585.68
#2011-03-10| 578.77
#2011-03-11| 579.42
#2011-03-14| 575.78
#2011-03-15| 565.42
#2011-03-16| 557.77
#2011-03-17| 564.97
#2011-03-18| 567.55
#2011-03-21| 571.60
#2011-03-22| 573.03
#2011-03-23| 572.36
#2011-03-24| 578.54
#2011-03-25| 580.23
#2011-03-28| 579.12
#2011-03-29| 581.16
#2011-03-30| 586.85
#2011-03-31| 587.40
#2011-04-01| 589.88
#2011-04-04| 594.13
#2011-04-05| 593.36
#2011-04-06| 595.23
#2011-04-07| 594.74
#2011-04-08| 596.96
#2011-04-11| 598.74
#2011-04-12| 597.73
#2011-04-13| 599.07
#2011-04-14| 600.42
#2011-04-15| 604.69
#2011-04-18| 596.54
#2011-04-19| 601.77
#2011-04-20| 610.72
#2011-04-21| 613.10
#2011-04-22| .
#2011-04-25| 612.22
#2011-04-26| 616.47
#2011-04-27| 621.73
#2011-04-28| 627.37
#2011-04-29| 628.14
#2011-05-02| 633.73
#2011-05-03| 631.72
#2011-05-04| 631.59
#2011-05-05| 627.13
#2011-05-06| 631.51
#2011-05-09| 631.70
#2011-05-10| 635.22
#2011-05-11| 635.43
#2011-05-12| 638.58
#2011-05-13| 638.27
#2011-05-16| 638.90
#2011-05-17| 634.93
#2011-05-18| 640.32
#2011-05-19| 640.27
#2011-05-20| 636.67
#2011-05-23| 628.57
#2011-05-24| 629.00
#2011-05-25| 630.52
#2011-05-26| 632.34
#2011-05-27| 636.00
#2011-05-30| .
#2011-05-31| 644.60
#2011-06-01| 638.61
#2011-06-02| 635.60
#2011-06-03| 632.24
#2011-06-06| 629.09
#2011-06-07| 630.79
#2011-06-08| 628.29
#2011-06-09| 630.65
#2011-06-10| 619.88
#2011-06-13| 622.39
#2011-06-14| 627.91
#2011-06-15| 619.80
#2011-06-16| 616.72
#2011-06-17| 618.60
#2011-06-20| 621.37
#2011-06-21| 625.22
#2011-06-22| 623.43
#2011-06-23| 618.84
#2011-06-24| 615.31
#2011-06-27| 617.79
#2011-06-28| 625.31
#2011-06-29| 629.36
#2011-06-30| 633.31
#2011-07-01| 637.91
#2011-07-04| .
#2011-07-05| 638.69
#2011-07-06| 639.28
#2011-07-07| 639.79
#2011-07-08| 638.67
#2011-07-11| 629.47
#2011-07-12| 629.49
#2011-07-13| 634.60
#2011-07-14| 633.05
#2011-07-15| 632.70
#2011-07-18| 626.55
#2011-07-19| 633.04
#2011-07-20| 633.04
#2011-07-21| 641.51
#2011-07-22| 641.70
#2011-07-25| 639.19
#2011-07-26| 636.55
#2011-07-27| 627.08
#2011-07-28| 625.72
#2011-07-29| 623.19
#2011-08-01| 614.84
#2011-08-02| 602.35
#2011-08-03| 600.23
#2011-08-04| 577.48
#2011-08-05| 574.24
#2011-08-08| 548.81
#2011-08-09| 563.29
#2011-08-10| 544.69
#2011-08-11| 561.24
#2011-08-12| 569.54
#2011-08-15| 579.50
#2011-08-16| 579.18
#2011-08-17| 581.85
#2011-08-18| 563.27
#2011-08-19| 561.19
#2011-08-22| 564.48
#2011-08-23| 577.51
#2011-08-24| 582.47
#2011-08-25| 572.46
#2011-08-26| 576.17
#2011-08-29| 588.24
#2011-08-30| 590.05
#2011-08-31| 597.40
#2011-09-01| 596.09
#2011-09-02| 584.49
#2011-09-05| .
#2011-09-06| 576.66
#2011-09-07| 589.64
#2011-09-08| 586.28
#2011-09-09| 570.01
#2011-09-12| 564.99
#2011-09-13| 569.76
#2011-09-14| 573.96
#2011-09-15| 581.31
#2011-09-16| 582.88
#2011-09-19| 575.84
#2011-09-20| 582.79
#2011-09-21| 572.41
#2011-09-22| 556.87
#2011-09-23| 559.04
#2011-09-26| 566.37
#2011-09-27| 578.39
#2011-09-28| 571.94
#2011-09-29| 575.63
#2011-09-30| 568.78
#2011-10-03| 555.70
#2011-10-04| 555.92
#2011-10-05| 562.77
#2011-10-06| 570.60
#2011-10-07| 572.34
#2011-10-10| 583.91
#2011-10-11| 581.65
#2011-10-12| 584.16
#2011-10-13| 581.88
#2011-10-14| 586.61
#2011-10-17| 578.85
#2011-10-18| 580.04
#2011-10-19| 580.87
#2011-10-20| 579.91
#2011-10-21| 591.08
#2011-10-24| 596.08
#2011-10-25| 586.86
#2011-10-26| 591.20
#2011-10-27| 605.04
#2011-10-28| 608.56
#2011-10-31| 597.21
#2011-11-01| 582.59
#2011-11-02| 585.29
#2011-11-03| 592.12
#2011-11-04| 589.70
#2011-11-07| 591.19
#2011-11-08| 596.34
#2011-11-09| 582.69
#2011-11-10| 585.43
#2011-11-11| 595.75
#2011-11-14| 592.40
#2011-11-15| 591.96
#2011-11-16| 585.92
#2011-11-17| 580.85
#2011-11-18| 578.54
#2011-11-21| 568.61
#2011-11-22| 568.55
#2011-11-23| 560.96
#2011-11-24| .
#2011-11-25| 557.09
#2011-11-28| 571.62
#2011-11-29| 575.10
#2011-11-30| 595.03
#2011-12-01| 595.45
#2011-12-02| 591.39
#2011-12-05| 592.48
#2011-12-06| 594.12
#2011-12-07| 597.43
#2011-12-08| 591.24
#2011-12-09| 597.23
#2011-12-12| 591.15
#2011-12-13| 591.05
#2011-12-14| 586.64
#2011-12-15| 594.70
#2011-12-16| 595.48
#2011-12-19| 594.91
#2011-12-20| 604.59
#2011-12-21| 606.38
#2011-12-22| 609.27
#2011-12-23| 613.56
#2011-12-26| .
#2011-12-27| 614.66
#2011-12-28| 609.33
#2011-12-29| 613.18
#2011-12-30| 615.16
#2012-01-02| .
#2012-01-03| 623.60
#2012-01-04| 619.45
#2012-01-05| 618.53
#2012-01-06| 618.86
#2012-01-09| 618.65
#2012-01-10| 623.82
#2012-01-11| 622.44
#2012-01-12| 623.98
#2012-01-13| 620.01
#2012-01-16| .
#2012-01-17| 626.20
#2012-01-18| 629.97
#2012-01-19| 630.48
#2012-01-20| 628.18
#2012-01-23| 627.61
#2012-01-24| 627.46
#2012-01-25| 628.61
#2012-01-26| 630.46
#2012-01-27| 628.57
#2012-01-30| 627.57
#2012-01-31| 628.31
#2012-02-01| 635.36
#2012-02-02| 633.33
#2012-02-03| 636.82
#2012-02-06| 635.71
#2012-02-07| 639.05
#2012-02-08| 637.39
#2012-02-09| 637.04
#2012-02-10| 634.11
#2012-02-13| 640.06
#2012-02-14| 638.51
#2012-02-15| 639.31
#2012-02-16| 640.59
#2012-02-17| 639.75
#2012-02-20| .
#2012-02-21| 638.20
#2012-02-22| 637.05
#2012-02-23| 639.86
#2012-02-24| 642.22
#2012-02-27| 641.25
#2012-02-28| 643.71
#2012-02-29| 640.53
#2012-03-01| 643.24
#2012-03-02| 640.87
#2012-03-05| 641.78
#2012-03-06| 632.06
#2012-03-07| 633.92
#2012-03-08| 641.96
#2012-03-09| 643.72
#2012-03-12| 643.32
#2012-03-13| 650.24
#2012-03-14| 647.86
#2012-03-15| 649.64
#2012-03-16| 650.93
#2012-03-19| 652.87
#2012-03-20| 649.98
#2012-03-21| 649.48
#2012-03-22| 648.13
#2012-03-23| 649.09
#2012-03-26| 658.02
#2012-03-27| 658.57
#2012-03-28| 657.27
#2012-03-29| 656.53
#2012-03-30| 660.81
#2012-04-02| 666.62
#2012-04-03| 666.75
#2012-04-04| 657.53
#2012-04-05| 656.90
#2012-04-06| .
#2012-04-09| 651.50
#2012-04-10| 644.27
#2012-04-11| 645.09
#2012-04-12| 649.57
#2012-04-13| 643.67
#2012-04-16| 645.63
#2012-04-17| 654.43
#2012-04-18| 654.40
#2012-04-19| 655.92
#2012-04-20| 661.00
#2012-04-23| 654.58
#2012-04-24| 657.44
#2012-04-25| 661.25
#2012-04-26| 662.08
#2012-04-27| 663.15
#2012-04-30| 662.66
#2012-05-01| 664.03
#2012-05-02| 663.32
#2012-05-03| 661.90
#2012-05-04| 655.01
#2012-05-07| 654.50
#2012-05-08| 653.42
#2012-05-09| 647.89
#2012-05-10| 650.80
#2012-05-11| 651.73
#2012-05-14| 645.79
#2012-05-15| 642.09
#2012-05-16| 641.79
#2012-05-17| 635.80
#2012-05-18| 630.94
#2012-05-21| 636.35
#2012-05-22| 637.23
#2012-05-23| 629.16
#2012-05-24| 634.33
#2012-05-25| 635.39
#2012-05-28| .
#2012-05-29| 637.38
#2012-05-30| 630.85
#2012-05-31| 629.94
#2012-06-01| 619.86
#2012-06-04| 621.30
#2012-06-05| 623.81
#2012-06-06| 632.55
#2012-06-07| 634.52
#2012-06-08| 636.23
#2012-06-11| 633.49
#2012-06-12| 637.45
#2012-06-13| 639.63
#2012-06-14| 644.57
#2012-06-15| 647.52
#2012-06-18| 650.52
#2012-06-19| 659.36
#2012-06-20| 658.89
#2012-06-21| 652.55
#2012-06-22| 655.88
#2012-06-25| 649.52
#2012-06-26| 651.58
#2012-06-27| 657.10
#2012-06-28| 654.68
#2012-06-29| 669.13
#2012-07-02| 671.98
#2012-07-03| 674.06
#2012-07-04| .
#2012-07-05| 669.05
#2012-07-06| 665.03
#2012-07-09| 668.40
#2012-07-10| 665.10
#2012-07-11| 664.71
#2012-07-12| 663.69
#2012-07-13| 670.57
#2012-07-16| 672.76
#2012-07-17| 678.77
#2012-07-18| 683.53
#2012-07-19| 685.45
#2012-07-20| 676.52
#2012-07-23| 667.65
#2012-07-24| 661.97
#2012-07-25| 664.02
#2012-07-26| 673.27
#2012-07-27| 686.36
#2012-07-30| 684.80
#2012-07-31| 683.30
#2012-08-01| 683.29
#2012-08-02| 676.87
#2012-08-03| 686.06
#2012-08-06| 686.85
#2012-08-07| 687.33
#2012-08-08| 688.00
#2012-08-09| 687.48
#2012-08-10| 688.91
#2012-08-13| 687.70
#2012-08-14| 691.17
#2012-08-15| 693.28
#2012-08-16| 692.92
#2012-08-17| 688.40
#2012-08-20| 690.10
#2012-08-21| 690.87
#2012-08-22| 689.14
#2012-08-23| 690.14
#2012-08-24| 693.91
#2012-08-27| 694.38
#2012-08-28| 693.24
#2012-08-29| 693.35
#2012-08-30| 690.54
#2012-08-31| 693.28
#2012-09-03| .
#2012-09-04| 693.45
#2012-09-05| 696.44
#2012-09-06| 706.73
#2012-09-07| 707.60
#2012-09-10| 704.25
#2012-09-11| 706.87
#2012-09-12| 706.88
#2012-09-13| 712.06
#2012-09-14| 712.26
#2012-09-17| 713.77
#2012-09-18| 714.98
#2012-09-19| 717.00
#2012-09-20| 717.45
#2012-09-21| 722.31
#2012-09-24| 722.27
#2012-09-25| 723.41
#2012-09-26| 716.97
#2012-09-27| 722.61
#2012-09-28| 718.81
#2012-10-01| 725.23
#2012-10-02| 727.78
#2012-10-03| 729.56
#2012-10-04| 734.36
#2012-10-05| 737.16
#2012-10-08| 734.52
#2012-10-09| 726.49
#2012-10-10| 721.32
#2012-10-11| 722.68
#2012-10-12| 722.24
#2012-10-15| 729.40
#2012-10-16| 738.07
#2012-10-17| 740.47
#2012-10-18| 740.85
#2012-10-19| 731.35
#2012-10-22| 730.54
#2012-10-23| 718.12
#2012-10-24| 718.49
#2012-10-25| 722.67
#2012-10-26| 719.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 714.70
#2012-11-01| 720.05
#2012-11-02| 715.87
#2012-11-05| 715.67
#2012-11-06| 716.10
#2012-11-07| 705.08
#2012-11-08| 699.11
#2012-11-09| 703.00
#2012-11-12| 703.81
#2012-11-13| 702.64
#2012-11-14| 695.75
#2012-11-15| 691.72
#2012-11-16| 693.20
#2012-11-19| 702.23
#2012-11-20| 704.90
#2012-11-21| 705.69
#2012-11-22| .
#2012-11-23| 715.32
#2012-11-26| 712.36
#2012-11-27| 711.10
#2012-11-28| 715.07
#2012-11-29| 721.04
#2012-11-30| 720.93
#2012-12-03| 721.34
#2012-12-04| 723.26
#2012-12-05| 725.17
#2012-12-06| 725.82
#2012-12-07| 727.20
#2012-12-10| 730.64
#2012-12-11| 737.70
#2012-12-12| 736.18
#2012-12-13| 730.84
#2012-12-14| 728.84
#2012-12-17| 731.72
#2012-12-18| 737.27
#2012-12-19| 733.43
#2012-12-20| 732.99
#2012-12-21| 728.85
#2012-12-24| 727.21
#2012-12-25| 727.19
#2012-12-26| 725.12
#2012-12-27| 724.20
#2012-12-28| 718.02
#2012-12-31| 723.33
#2013-01-01| 723.41
#2013-01-02| 734.68
#2013-01-03| 735.73
#2013-01-04| 738.75
#2013-01-07| 741.00
#2013-01-08| 742.99
#2013-01-09| 748.83
#2013-01-10| 754.11
#2013-01-11| 755.34
#2013-01-14| 755.46
#2013-01-15| 755.18
#2013-01-16| 753.98
#2013-01-17| 760.26
#2013-01-18| 758.63
#2013-01-21| 759.12
#2013-01-22| 760.87
#2013-01-23| 762.74
#2013-01-24| 767.64
#2013-01-25| 774.20
#2013-01-28| 771.41
#2013-01-29| 777.33
#2013-01-30| 777.72
#2013-01-31| 776.16
#2013-02-01| 782.79
#2013-02-04| 773.56
#2013-02-05| 780.37
#2013-02-06| 780.44
#2013-02-07| 773.67
#2013-02-08| 779.70
#2013-02-11| 776.40
#2013-02-12| 778.84
#2013-02-13| 780.17
#2013-02-14| 778.92
#2013-02-15| 779.83
#2013-02-18| 780.24
#2013-02-19| 786.45
#2013-02-20| 785.04
#2013-02-21| 776.70
#2013-02-22| 782.11
#2013-02-25| 779.15
#2013-02-26| 776.14
#2013-02-27| 782.61
#2013-02-28| 785.33
#2013-03-01| 786.78
#2013-03-04| 792.17
#2013-03-05| 800.24
#2013-03-06| 800.00
#2013-03-07| 801.18
#2013-03-08| 801.14
#2013-03-11| 804.45
#2013-03-12| 807.84
#2013-03-13| 805.70
#2013-03-14| 809.05
#2013-03-15| 810.99
#2013-03-18| 804.44
#2013-03-19| 806.07
#2013-03-20| 812.54
#2013-03-21| 809.38
#2013-03-22| 814.08
#2013-03-25| 812.04
#2013-03-26| 819.34
#2013-03-27| 820.42
#2013-03-28| 828.38
#2013-03-29| 828.45
#2013-04-01| 828.27
#2013-04-02| 837.16
#2013-04-03| 834.69
#2013-04-04| 834.16
#2013-04-05| 830.37
#2013-04-08| 833.86
#2013-04-09| 835.57
#2013-04-10| 847.38
#2013-04-11| 856.01
#2013-04-12| 855.52
#2013-04-15| 849.35
#2013-04-16| 855.58
#2013-04-17| 848.88
#2013-04-18| 844.62
#2013-04-19| 854.62
#2013-04-22| 856.26
#2013-04-23| 864.63
#2013-04-24| 857.15
#2013-04-25| 860.36
#2013-04-26| 860.37
#2013-04-29| 865.57
#2013-04-30| 862.48
#2013-05-01| 855.61
#2013-05-02| 858.67
#2013-05-03| 862.84
#2013-05-06| 858.57
#2013-05-07| 861.52
#2013-05-08| 867.58
#2013-05-09| 865.09
#2013-05-10| 870.11
#2013-05-13| 874.70
#2013-05-14| 881.09
#2013-05-15| 884.33
#2013-05-16| 878.69
#2013-05-17| 877.85
#2013-05-20| 875.35
#2013-05-21| 881.77
#2013-05-22| 884.30
#2013-05-23| 878.37
#2013-05-24| 879.41
#2013-05-27| 879.06
#2013-05-28| 883.81
#2013-05-29| 872.61
#2013-05-30| 876.73
#2013-05-31| 860.39
#2013-06-03| 860.06
#2013-06-04| 858.07
#2013-06-05| 848.08
#2013-06-06| 853.55
#2013-06-07| 862.66
#2013-06-10| 865.08
#2013-06-11| 863.42
#2013-06-12| 860.86
#2013-06-13| 864.89
#2013-06-14| 865.31
#2013-06-17| 869.84
#2013-06-18| 872.05
#2013-06-19| 864.54
#2013-06-20| 836.05
#2013-06-21| 839.28
#2013-06-24| 829.72
#2013-06-25| 834.30
#2013-06-26| 846.77
#2013-06-27| 853.63
#2013-06-28| 850.19
#2013-07-01| 856.12
#2013-07-02| 855.29
#2013-07-03| 851.92
#2013-07-04| 855.96
#2013-07-05| 859.11
#2013-07-08| 864.36
#2013-07-09| 866.76
#2013-07-10| 873.63
#2013-07-11| 884.48
#2013-07-12| 889.71
#2013-07-15| 889.21
#2013-07-16| 885.66
#2013-07-17| 886.46
#2013-07-18| 888.94
#2013-07-19| 895.54
#2013-07-22| 899.44
#2013-07-23| 897.30
#2013-07-24| 897.36
#2013-07-25| 899.45
#2013-07-26| 901.37
#2013-07-29| 899.33
#2013-07-30| 898.58
#2013-07-31| 898.14
#2013-08-01| 902.22
#2013-08-02| 905.86
#2013-08-05| 904.13
#2013-08-06| 903.66
#2013-08-07| 903.18
#2013-08-08| 905.24
#2013-08-09| 903.83
#2013-08-12| 900.96
#2013-08-13| 903.36
#2013-08-14| 900.74
#2013-08-15| 887.38
#2013-08-16| 885.68
#2013-08-19| 887.04
#2013-08-20| 890.14
#2013-08-21| 884.27
#2013-08-22| 887.68
#2013-08-23| 890.88
#2013-08-26| 893.00
#2013-08-27| 880.74
#2013-08-28| 878.18
#2013-08-29| 878.49
#2013-08-30| 873.70
#2013-09-02| 878.87
#2013-09-03| 879.34
#2013-09-04| 887.07
#2013-09-05| 886.27
#2013-09-06| 888.39
#2013-09-09| 893.43
#2013-09-10| 898.30
#2013-09-11| 903.95
#2013-09-12| 901.89
#2013-09-13| 902.21
#2013-09-16| 909.09
#2013-09-17| 908.26
#2013-09-18| 913.18
#2013-09-19| 916.77
#2013-09-20| 915.84
#2013-09-23| 910.45
#2013-09-24| 907.79
#2013-09-25| 903.45
#2013-09-26| 906.24
#2013-09-27| 907.83
#2013-09-30| 905.67
#2013-10-01| 913.89
#2013-10-02| 910.74
#2013-10-03| 906.37
#2013-10-04| 910.36
#2013-10-07| 902.51
#2013-10-08| 890.70
#2013-10-09| 885.37
#2013-10-10| 901.11
#2013-10-11| 907.40
#2013-10-14| 912.65
#2013-10-15| 908.60
#2013-10-16| 920.05
#2013-10-17| 929.62
#2013-10-18| 929.08
#2013-10-21| 927.16
#2013-10-22| 937.64
#2013-10-23| 937.33
#2013-10-24| 938.98
#2013-10-25| 938.62
#2013-10-28| 942.62
#2013-10-29| 946.09
#2013-10-30| 943.44
#2013-10-31| 936.47
#2013-11-01| 936.72
#2013-11-04| 937.98
#2013-11-05| 936.76
#2013-11-06| 936.76
#2013-11-07| 927.48
#2013-11-08| 936.16
#2013-11-11| 940.23
#2013-11-12| 940.29
#2013-11-13| 942.46
#2013-11-14| 950.76
#2013-11-15| 955.60
#2013-11-18| 954.97
#2013-11-19| 954.13
#2013-11-20| 955.66
#2013-11-21| 959.02
#2013-11-22| 967.45
#2013-11-25| 971.14
#2013-11-26| 968.01
#2013-11-27| 968.12
#2013-11-28| 970.22
#2013-11-29| 970.82
#2013-12-02| 971.08
#2013-12-03| 963.71
#2013-12-04| 957.14
#2013-12-05| 957.06
#2013-12-06| 965.88
#2013-12-09| 966.51
#2013-12-10| 962.91
#2013-12-11| 951.69
#2013-12-12| 943.54
#2013-12-13| 943.06
#2013-12-16| 946.56
#2013-12-17| 941.12
#2013-12-18| 958.26
#2013-12-19| 960.67
#2013-12-20| 965.32
#2013-12-23| 969.93
#2013-12-24| 968.96
#2013-12-25| 969.02
#2013-12-26| 973.79
#2013-12-27| 977.92
#2013-12-30| 980.43
#2013-12-31| 980.34
#2014-01-01| 980.44
#2014-01-02| 973.12
#2014-01-03| 976.26
#2014-01-06| 973.83
#2014-01-07| 981.52
#2014-01-08| 988.87
#2014-01-09| 993.08
#2014-01-10|1000.00
#2014-01-13| 995.37
#2014-01-14|1003.46
#2014-01-15|1003.72
#2014-01-16|1007.52
#2014-01-17|1007.46
#2014-01-20|1007.89
#2014-01-21|1012.01
#2014-01-22|1013.51
#2014-01-23|1010.05
#2014-01-24| 987.90
#2014-01-27| 977.66
#2014-01-28| 986.56
#2014-01-29| 981.89
#2014-01-30| 994.89
#2014-01-31| 988.75
#2014-02-03| 975.36
#2014-02-04| 976.62
#2014-02-05| 975.79
#2014-02-06| 980.30
#2014-02-07| 996.70
#2014-02-10|1005.55
#2014-02-11|1016.08
#2014-02-12|1017.15
#2014-02-13|1024.65
#2014-02-14|1030.03
#2014-02-17|1031.35
#2014-02-18|1040.77
#2014-02-19|1037.38
#2014-02-20|1042.26
#2014-02-21|1045.40
#2014-02-24|1052.61
#2014-02-25|1053.68
#2014-02-26|1053.00
#2014-02-27|1056.86
#2014-02-28|1057.70
#2014-03-03|1044.36
#2014-03-04|1062.31
#2014-03-05|1060.63
#2014-03-06|1057.40
#2014-03-07|1052.96
#2014-03-10|1054.40
#2014-03-11|1053.00
#2014-03-12|1049.63
#2014-03-13|1037.94
#2014-03-14|1031.14
#2014-03-17|1039.06
#2014-03-18|1050.50
#2014-03-19|1049.14
#2014-03-20|1044.07
#2014-03-21|1034.33
#2014-03-24|1020.16
#2014-03-25|1028.16
#2014-03-26|1029.68
#2014-03-27|1028.83
#2014-03-28|1027.33
#2014-03-31|1039.23
#2014-04-01|1043.47
#2014-04-02|1045.87
#2014-04-03|1041.21
#2014-04-04|1029.67
#2014-04-07|1019.46
#2014-04-08|1013.86
#2014-04-09|1029.46
#2014-04-10|1008.93
#2014-04-11| 994.99
#2014-04-14| 997.15
#2014-04-15|1002.05
#2014-04-16|1009.16
#2014-04-17|1010.54
#2014-04-18|1010.29
#2014-04-21|1017.58
#2014-04-22|1034.12
#2014-04-23|1032.03
#2014-04-24|1030.09
#2014-04-25|1025.32
#2014-04-28|1032.12
#2014-04-29|1037.64
#2014-04-30|1041.32
#2014-05-01|1045.70
#2014-05-02|1040.19
#2014-05-05|1043.94
#2014-05-06|1038.39
#2014-05-07|1038.23
#2014-05-08|1036.06
#2014-05-09|1037.69
#2014-05-12|1045.35
#2014-05-13|1046.56
#2014-05-14|1048.73
#2014-05-15|1042.36
#2014-05-16|1044.99
#2014-05-19|1045.39
#2014-05-20|1040.24
#2014-05-21|1046.71
#2014-05-22|1052.13
#2014-05-23|1053.65
#2014-05-26|1054.89
#2014-05-27|1057.59
#2014-05-28|1053.53
#2014-05-29|1058.93
#2014-05-30|1060.28
#2014-06-02|1062.52
#2014-06-03|1062.80
#2014-06-04|1066.07
#2014-06-05|1067.83
#2014-06-06|1068.83
#2014-06-09|1066.26
#2014-06-10|1070.92
#2014-06-11|1070.65
#2014-06-12|1067.64
#2014-06-13|1065.93
#2014-06-16|1068.50
#2014-06-17|1068.60
#2014-06-18|1074.28
#2014-06-19|1081.52
#2014-06-20|1089.66
#2014-06-23|1084.48
#2014-06-24|1083.94
#2014-06-25|1089.05
#2014-06-26|1089.04
#2014-06-27|1090.22
#2014-06-30|1089.89
#2014-07-01|1100.42
#2014-07-02|1105.94
#2014-07-03|1110.01
#2014-07-04|1109.54
#2014-07-07|1101.83
#2014-07-08|1092.05
#2014-07-09|1094.09
#2014-07-10|1091.39
#2014-07-11|1093.56
#2014-07-14|1099.52
#2014-07-15|1091.51
#2014-07-16|1090.81
#2014-07-17|1079.86
#2014-07-18|1090.18
#2014-07-21|1088.39
#2014-07-22|1096.34
#2014-07-23|1101.66
#2014-07-24|1099.37
#2014-07-25|1094.07
#2014-07-28|1093.74
#2014-07-29|1094.92
#2014-07-30|1098.17
#2014-07-31|1082.04
#2014-08-01|1079.84
#2014-08-04|1082.78
#2014-08-05|1077.93
#2014-08-06|1072.26
#2014-08-07|1061.52
#2014-08-08|1067.13
#2014-08-11|1069.81
#2014-08-12|1068.58
#2014-08-13|1079.50
#2014-08-14|1090.02
#2014-08-15|1088.77
#2014-08-18|1099.19
#2014-08-19|1105.88
#2014-08-20|1106.47
#2014-08-21|1109.53
#2014-08-22|1108.75
#2014-08-25|1115.94
#2014-08-26|1122.37
#2014-08-27|1123.71
#2014-08-28|1121.16
#2014-08-29|1126.10
#2014-09-01|1128.45
#2014-09-02|1127.26
#2014-09-03|1131.43
#2014-09-04|1124.42
#2014-09-05|1125.76
#2014-09-08|1127.62
#2014-09-09|1125.40
#2014-09-10|1130.69
#2014-09-11|1130.89
#2014-09-12|1125.87
#2014-09-15|1123.41
#2014-09-16|1131.86
#2014-09-17|1136.02
#2014-09-18|1143.41
#2014-09-19|1143.05
#2014-09-22|1137.31
#2014-09-23|1130.21
#2014-09-24|1143.44
#2014-09-25|1130.92
#2014-09-26|1131.86
#2014-09-29|1132.01
#2014-09-30|1128.28
#2014-10-01|1118.33
#2014-10-02|1111.24
#2014-10-03|1123.51
#2014-10-06|1122.68
#2014-10-07|1105.86
#2014-10-08|1120.09
#2014-10-09|1105.80
#2014-10-10|1093.05
#2014-10-13|1076.60
#2014-10-14|1068.99
#2014-10-15|1057.00
#2014-10-16|1052.76
#2014-10-17|1070.42
#2014-10-20|1081.33
#2014-10-21|1102.76
#2014-10-22|1104.67
#2014-10-23|1119.14
#2014-10-24|1131.06
#2014-10-27|1132.91
#2014-10-28|1137.30
#2014-10-29|1137.69
#2014-10-30|1151.64
#2014-10-31|1157.08
#2014-11-03|1152.88
#2014-11-04|1156.44
#2014-11-05|1156.69
#2014-11-06|1159.29
#2014-11-07|1148.10
#2014-11-10|1158.23
#2014-11-11|1163.16
#2014-11-12|1162.69
#2014-11-13|1163.75
#2014-11-14|1154.68
#2014-11-17|1158.04
#2014-11-18|1175.59
#2014-11-19|1172.07
#2014-11-20|1168.28
#2014-11-21|1171.38
#2014-11-24|1174.65
#2014-11-25|1174.81
#2014-11-26|1182.42
#2014-11-27|1185.14
#2014-11-28|1189.16
#2014-12-01|1188.03
#2014-12-02|1194.20
#2014-12-03|1195.45
#2014-12-04|1194.28
#2014-12-05|1199.34
#2014-12-08|1202.21
#2014-12-09|1196.15
#2014-12-10|1181.80
#2014-12-11|1185.10
#2014-12-12|1169.08
#2014-12-15|1152.90
#2014-12-16|1148.09
#2014-12-17|1159.47
#2014-12-18|1187.83
#2014-12-19|1189.26
#2014-12-22|1182.74
#2014-12-23|1159.05
#2014-12-24|1164.79
#2014-12-25|1164.63
#2014-12-26|1170.96
#2014-12-29|1175.31
#2014-12-30|1169.43
#2014-12-31|1161.62
#2015-01-01|1161.65
#2015-01-02|1162.45
#2015-01-05|1156.22
#2015-01-06|1150.10
#2015-01-07|1166.27
#2015-01-08|1191.32
#2015-01-09|1186.01
#2015-01-12|1187.90
#2015-01-13|1189.12
#2015-01-14|1186.33
#2015-01-15|1182.57
#2015-01-16|1197.88
#2015-01-19|1202.69
#2015-01-20|1204.64
#2015-01-21|1203.05
#2015-01-22|1207.38
#2015-01-23|1206.62
#2015-01-26|1211.96
#2015-01-27|1210.63
#2015-01-28|1197.69
#2015-01-29|1203.95
#2015-01-30|1189.44
#2015-02-02|1192.69
#2015-02-03|1195.19
#2015-02-04|1189.30
#2015-02-05|1201.77
#2015-02-06|1194.26
#2015-02-09|1186.13
#2015-02-10|1198.14
#2015-02-11|1196.78
#2015-02-12|1202.74
#2015-02-13|1210.84
#2015-02-16|1210.76
#2015-02-17|1216.60
#2015-02-18|1219.38
#2015-02-19|1224.05
#2015-02-20|1233.49
#2015-02-23|1242.83
#2015-02-24|1241.94
#2015-02-25|1243.91
#2015-02-26|1245.61
#2015-02-27|1242.31
#2015-03-02|1248.55
#2015-03-03|1240.12
#2015-03-04|1243.53
#2015-03-05|1249.87
#2015-03-06|1231.62
#2015-03-09|1233.25
#2015-03-10|1219.33
#2015-03-11|1219.05
#2015-03-12|1235.03
#2015-03-13|1233.40
#2015-03-16|1256.03
#2015-03-17|1253.56
#2015-03-18|1268.60
#2015-03-19|1277.54
#2015-03-20|1290.48
#2015-03-23|1290.51
#2015-03-24|1284.56
#2015-03-25|1263.75
#2015-03-26|1254.32
#2015-03-27|1264.72
#2015-03-30|1275.15
#2015-03-31|1257.89
#2015-04-01|1248.81
#2015-04-02|1254.06
#2015-04-03|1256.24
#2015-04-06|1260.25
#2015-04-07|1264.60
#2015-04-08|1272.89
#2015-04-09|1279.95
#2015-04-10|1290.21
#2015-04-13|1285.58
#2015-04-14|1288.92
#2015-04-15|1287.63
#2015-04-16|1289.01
#2015-04-17|1277.64
#2015-04-20|1283.51
#2015-04-21|1294.45
#2015-04-22|1294.85
#2015-04-23|1299.14
#2015-04-24|1298.05
#2015-04-27|1283.10
#2015-04-28|1279.46
#2015-04-29|1270.17
#2015-04-30|1256.90
#2015-05-01|1268.23
#2015-05-04|1273.82
#2015-05-05|1259.72
#2015-05-06|1258.54
#2015-05-07|1257.06
#2015-05-08|1277.66
#2015-05-11|1277.66
#2015-05-12|1272.33
#2015-05-13|1274.50
#2015-05-14|1287.84
#2015-05-15|1292.45
#2015-05-18|1299.17
#2015-05-19|1301.78
#2015-05-20|1303.84
#2015-05-21|1308.14
#2015-05-22|1303.96
#2015-05-25|1302.70
#2015-05-26|1288.12
#2015-05-27|1301.12
#2015-05-28|1303.23
#2015-05-29|1295.90
#2015-06-01|1299.31
#2015-06-02|1295.40
#2015-06-03|1298.75
#2015-06-04|1289.79
#2015-06-05|1282.32
#2015-06-08|1277.25
#2015-06-09|1274.80
#2015-06-10|1292.26
#2015-06-11|1298.03
#2015-06-12|1286.41
#2015-06-15|1279.65
#2015-06-16|1285.84
#2015-06-17|1284.84
#2015-06-18|1304.45
#2015-06-19|1300.94
#2015-06-22|1317.87
#2015-06-23|1318.33
#2015-06-24|1308.64
#2015-06-25|1311.94
#2015-06-26|1307.28
#2015-06-29|1279.51
#2015-06-30|1282.50
#2015-07-01|1293.02
#2015-07-02|1292.89
#2015-07-03|1290.85
#2015-07-06|1287.52
#2015-07-07|1286.10
#2015-07-08|1274.96
#2015-07-09|1285.70
#2015-07-10|1307.23
#2015-07-13|1318.43
#2015-07-14|1332.04
#2015-07-15|1332.77
#2015-07-16|1341.21
#2015-07-17|1338.10
#2015-07-20|1342.19
#2015-07-21|1336.02
#2015-07-22|1332.27
#2015-07-23|1336.11
#2015-07-24|1310.84
#2015-07-27|1308.00
#2015-07-28|1323.82
#2015-07-29|1330.91
#2015-07-30|1326.18
#2015-07-31|1337.06
#2015-08-03|1338.10
#2015-08-04|1338.53
#2015-08-05|1346.86
#2015-08-06|1323.56
#2015-08-07|1315.89
#2015-08-10|1327.68
#2015-08-11|1317.65
#2015-08-12|1313.50
#2015-08-13|1315.28
#2015-08-14|1317.07
#2015-08-17|1328.66
#2015-08-18|1328.11
#2015-08-19|1318.30
#2015-08-20|1292.84
#2015-08-21|1255.45
#2015-08-24|1210.07
#2015-08-25|1205.61
#2015-08-26|1233.58
#2015-08-27|1259.07
#2015-08-28|1257.36
#2015-08-31|1241.01
#2015-09-01|1207.97
#2015-09-02|1226.07
#2015-09-03|1225.53
#2015-09-04|1210.44
#2015-09-07|1211.99
#2015-09-08|1234.55
#2015-09-09|1228.55
#2015-09-10|1232.52
#2015-09-11|1238.20
#2015-09-14|1233.69
#2015-09-15|1246.18
#2015-09-16|1253.64
#2015-09-17|1260.16
#2015-09-18|1249.23
#2015-09-21|1233.81
#2015-09-22|1213.10
#2015-09-23|1212.38
#2015-09-24|1198.81
#2015-09-25|1181.76
#2015-09-28|1142.48
#2015-09-29|1136.92
#2015-09-30|1162.95
#2015-10-01|1170.57
#2015-10-02|1188.16
#2015-10-05|1195.09
#2015-10-06|1176.47
#2015-10-07|1179.55
#2015-10-08|1182.80
#2015-10-09|1189.98
#2015-10-12|1192.69
#2015-10-13|1180.10
#2015-10-14|1176.72
#2015-10-15|1202.11
#2015-10-16|1215.19
#2015-10-19|1217.57
#2015-10-20|1199.92
#2015-10-21|1186.51
#2015-10-22|1181.36
#2015-10-23|1203.58
#2015-10-26|1208.03
#2015-10-27|1221.08
#2015-10-28|1236.97
#2015-10-29|1233.86
#2015-10-30|1232.51
#2015-11-02|1248.80
#2015-11-03|1244.93
#2015-11-04|1241.41
#2015-11-05|1238.76
#2015-11-06|1231.11
#2015-11-09|1222.29
#2015-11-10|1225.52
#2015-11-11|1221.07
#2015-11-12|1202.63
#2015-11-13|1199.66
#2015-11-16|1207.55
#2015-11-17|1218.50
#2015-11-18|1233.84
#2015-11-19|1226.29
#2015-11-20|1233.47
#2015-11-23|1229.67
#2015-11-24|1228.46
#2015-11-25|1235.40
#2015-11-26|1238.92
#2015-11-27|1238.86
#2015-11-30|1225.47
#2015-12-01|1242.10
#2015-12-02|1235.41
#2015-12-03|1214.58
#2015-12-04|1231.50
#2015-12-07|1228.01
#2015-12-08|1226.59
#2015-12-09|1216.80
#2015-12-10|1221.45
#2015-12-11|1206.40
#2015-12-14|1205.17
#2015-12-15|1222.97
#2015-12-16|1238.43
#2015-12-17|1230.43
#2015-12-18|1218.07
#2015-12-21|1223.56
#2015-12-22|1229.47
#2015-12-23|1243.82
#2015-12-24|1246.14
#2015-12-25|1246.61
#2015-12-28|1243.86
#2015-12-29|1258.29
#2015-12-30|1253.94
#2015-12-31|1243.33
#2016-01-01|1243.35
#2016-01-04|1218.18
#2016-01-05|1224.15
#2016-01-06|1215.17
#2016-01-07|1192.55
#2016-01-08|1178.01
#2016-01-11|1161.26
#2016-01-12|1171.44
#2016-01-13|1151.17
#2016-01-14|1163.25
#2016-01-15|1147.53
#2016-01-18|1144.87
#2016-01-19|1147.54
#2016-01-20|1141.37
#2016-01-21|1138.25
#2016-01-22|1162.38
#2016-01-25|1158.90
#2016-01-26|1165.38
#2016-01-27|1157.14
#2016-01-28|1130.31
#2016-01-29|1145.74
#2016-02-01|1153.23
#2016-02-02|1139.78
#2016-02-03|1139.90
#2016-02-04|1132.09
#2016-02-05|1113.47
#2016-02-08|1093.30
#2016-02-09|1095.86
#2016-02-10|1103.47
#2016-02-11|1087.95
#2016-02-12|1097.59
#2016-02-15|1107.73
#2016-02-16|1119.76
#2016-02-17|1132.84
#2016-02-18|1132.41
#2016-02-19|1130.61
#2016-02-22|1142.68
#2016-02-23|1134.98
#2016-02-24|1132.99
#2016-02-25|1149.29
#2016-02-26|1148.36
#2016-02-29|1133.56
#2016-03-01|1152.69
#2016-03-02|1158.65
#2016-03-03|1153.20
#2016-03-04|1153.32
#2016-03-07|1160.36
#2016-03-08|1150.26
#2016-03-09|1150.02
#2016-03-10|1150.59
#2016-03-11|1170.46
#2016-03-14|1169.29
#2016-03-15|1149.04
#2016-03-16|1142.41
#2016-03-17|1137.86
#2016-03-18|1143.57
#2016-03-21|1147.12
#2016-03-22|1157.75
#2016-03-23|1150.73
#2016-03-24|1147.30
#2016-03-25|1147.15
#2016-03-28|1147.20
#2016-03-29|1155.67
#2016-03-30|1161.94
#2016-03-31|1162.61
#2016-04-01|1166.19
#2016-04-04|1179.97
#2016-04-05|1171.10
#2016-04-06|1198.42
#2016-04-07|1196.17
#2016-04-08|1194.94
#2016-04-11|1190.65
#2016-04-12|1196.19
#2016-04-13|1206.17
#2016-04-14|1211.71
#2016-04-15|1211.46
#2016-04-18|1220.07
#2016-04-19|1226.43
#2016-04-20|1228.11
#2016-04-21|1235.79
#2016-04-22|1234.15
#2016-04-25|1231.10
#2016-04-26|1225.15
#2016-04-27|1223.36
#2016-04-28|1220.27
#2016-04-29|1206.21
#2016-05-02|1209.56
#2016-05-03|1203.08
#2016-05-04|1188.70
#2016-05-05|1189.88
#2016-05-06|1184.38
#2016-05-09|1197.21
#2016-05-10|1207.10
#2016-05-11|1197.97
#2016-05-12|1190.26
#2016-05-13|1188.30
#2016-05-16|1198.72
#2016-05-17|1192.52
#2016-05-18|1194.26
#2016-05-19|1180.99
#2016-05-20|1193.37
#2016-05-23|1193.30
#2016-05-24|1207.96
#2016-05-25|1217.29
#2016-05-26|1217.86
#2016-05-27|1223.58
#2016-05-30|1224.32
#2016-05-31|1223.94
#2016-06-01|1226.60
#2016-06-02|1237.06
#2016-06-03|1238.57
#2016-06-06|1245.32
#2016-06-07|1242.28
#2016-06-08|1244.70
#2016-06-09|1238.82
#2016-06-10|1221.96
#2016-06-13|1209.20
#2016-06-14|1199.28
#2016-06-15|1197.39
#2016-06-16|1193.35
#2016-06-17|1189.26
#2016-06-20|1205.75
#2016-06-21|1205.76
#2016-06-22|1211.63
#2016-06-23|1224.41
#2016-06-24|1183.94
#2016-06-27|1169.55
#2016-06-28|1193.72
#2016-06-29|1221.16
#2016-06-30|1232.69
#2016-07-01|1240.92
#2016-07-04|1242.77
#2016-07-05|1237.42
#2016-07-06|1242.43
#2016-07-07|1246.25
#2016-07-08|1254.08
#2016-07-11|1258.32
#2016-07-12|1260.38
#2016-07-13|1261.50
#2016-07-14|1262.48
#2016-07-15|1260.41
#2016-07-18|1260.25
#2016-07-19|1257.56
#2016-07-20|1270.70
#2016-07-21|1270.10
#2016-07-22|1272.06
#2016-07-25|1271.27
#2016-07-26|1271.66
#2016-07-27|1272.48
#2016-07-28|1274.83
#2016-07-29|1285.92
#2016-08-01|1291.61
#2016-08-02|1286.99
#2016-08-03|1281.09
#2016-08-04|1279.19
#2016-08-05|1276.69
#2016-08-08|1265.01
#2016-08-09|1271.88
#2016-08-10|1265.56
#2016-08-11|1272.52
#2016-08-12|1271.10
#2016-08-15|1272.81
#2016-08-16|1262.39
#2016-08-17|1259.81
#2016-08-18|1259.94
#2016-08-19|1255.95
#2016-08-22|1260.89
#2016-08-23|1263.51
#2016-08-24|1249.24
#2016-08-25|1238.85
#2016-08-26|1240.50
#2016-08-29|1238.07
#2016-08-30|1235.72
#2016-08-31|1228.66
#2016-09-01|1225.49
#2016-09-02|1232.92
#2016-09-05|1233.75
#2016-09-06|1241.99
#2016-09-07|1243.17
#2016-09-08|1244.65
#2016-09-09|1220.22
#2016-09-12|1230.14
#2016-09-13|1220.22
#2016-09-14|1222.70
#2016-09-15|1231.69
#2016-09-16|1233.41
#2016-09-19|1234.45
#2016-09-20|1239.48
#2016-09-21|1248.10
#2016-09-22|1260.06
#2016-09-23|1254.91
#2016-09-26|1241.82
#2016-09-27|1248.14
#2016-09-28|1247.98
#2016-09-29|1228.43
#2016-09-30|1233.03
#2016-10-03|1233.13
#2016-10-04|1231.15
#2016-10-05|1232.22
#2016-10-06|1225.06
#2016-10-07|1224.92
#2016-10-10|1229.66
#2016-10-11|1205.00
#2016-10-12|1194.54
#2016-10-13|1194.51
#2016-10-14|1189.55
#2016-10-17|1184.29
#2016-10-18|1196.26
#2016-10-19|1194.24
#2016-10-20|1195.80
#2016-10-21|1185.79
#2016-10-24|1182.51
#2016-10-25|1174.95
#2016-10-26|1168.34
#2016-10-27|1170.78
#2016-10-28|1154.48
#2016-10-31|1149.08
#2016-11-01|1145.69
#2016-11-02|1140.95
#2016-11-03|1132.42
#2016-11-04|1132.67
#2016-11-07|1151.83
#2016-11-08|1152.99
#2016-11-09|1186.00
#2016-11-10|1195.68
#2016-11-11|1180.89
#2016-11-14|1173.46
#2016-11-15|1173.95
#2016-11-16|1169.33
#2016-11-17|1175.31
#2016-11-18|1160.71
#2016-11-21|1163.60
#2016-11-22|1145.51
#2016-11-23|1145.45
#2016-11-24|1147.25
#2016-11-25|1156.63
#2016-11-28|1148.97
#2016-11-29|1155.12
#2016-11-30|1144.30
#2016-12-01|1133.97
#2016-12-02|1136.93
#2016-12-05|1136.84
#2016-12-06|1140.14
#2016-12-07|1131.11
#2016-12-08|1128.41
#2016-12-09|1144.41
#2016-12-12|1149.03
#2016-12-13|1162.72
#2016-12-14|1158.10
#2016-12-15|1157.17
#2016-12-16|1159.96
#2016-12-19|1158.13
#2016-12-20|1156.98
#2016-12-21|1152.47
#2016-12-22|1154.18
#2016-12-23|1160.58
#2016-12-26|1160.95
#2016-12-27|1162.23
#2016-12-28|1156.72
#2016-12-29|1160.74
#2016-12-30|1160.83
#2017-01-02|1162.38
#2017-01-03|1168.86
#2017-01-04|1179.20
#2017-01-05|1191.12
#2017-01-06|1191.12
#2017-01-09|1193.56
#2017-01-10|1199.65
#2017-01-11|1184.74
#2017-01-12|1184.26
#2017-01-13|1188.53
#2017-01-16|1185.76
#2017-01-17|1182.32
#2017-01-18|1182.64
#2017-01-19|1172.90
#2017-01-20|1170.75
#2017-01-23|1166.04
#2017-01-24|1159.83
#2017-01-25|1169.74
#2017-01-26|1168.09
#2017-01-27|1174.81
#2017-01-30|1171.27
#2017-01-31|1182.79
#2017-02-01|1190.42
#2017-02-02|1190.51
#2017-02-03|1198.30
#2017-02-06|1197.52
#2017-02-07|1198.51
#2017-02-08|1199.73
#2017-02-09|1205.80
#2017-02-10|1208.70
#2017-02-13|1214.82
#2017-02-14|1216.63
#2017-02-15|1229.12
#2017-02-16|1234.08
#2017-02-17|1235.40
#2017-02-20|1234.70
#2017-02-21|1238.34
#2017-02-22|1237.79
#2017-02-23|1246.31
#2017-02-24|1248.85
#2017-02-27|1252.76
#2017-02-28|1252.26
#2017-03-01|1260.11
#2017-03-02|1260.36
#2017-03-03|1263.47
#2017-03-06|1258.53
#2017-03-07|1248.63
#2017-03-08|1250.17
#2017-03-09|1254.97
#2017-03-10|1262.37
#2017-03-13|1263.43
#2017-03-14|1260.58
#2017-03-15|1270.05
#2017-03-16|1268.35
#2017-03-17|1264.34
#2017-03-20|1263.83
#2017-03-21|1254.31
#2017-03-22|1253.17
#2017-03-23|1253.23
#2017-03-24|1254.27
#2017-03-27|1259.34
#2017-03-28|1261.64
#2017-03-29|1259.34
#2017-03-30|1260.08
#2017-03-31|1254.70
#2017-04-03|1254.35
#2017-04-04|1256.90
#2017-04-05|1252.58
#2017-04-06|1250.88
#2017-04-07|1250.73
#2017-04-10|1248.83
#2017-04-11|1250.45
#2017-04-12|1252.22
#2017-04-13|1250.86
#2017-04-14|1249.93
#2017-04-17|1254.91
#2017-04-18|1243.91
#2017-04-19|1246.75
#2017-04-20|1252.19
#2017-04-21|1246.65
#2017-04-24|1263.19
#2017-04-25|1270.85
#2017-04-26|1275.55
#2017-04-27|1280.59
#2017-04-28|1281.90
#2017-05-01|1283.71
#2017-05-02|1289.14
#2017-05-03|1287.64
#2017-05-04|1294.25
#2017-05-05|1295.05
#2017-05-08|1290.12
#2017-05-09|1291.94
#2017-05-10|1289.72
#2017-05-11|1290.05
#2017-05-12|1297.08
#2017-05-15|1303.56
#2017-05-16|1304.96
#2017-05-17|1292.88
#2017-05-18|1292.25
#2017-05-19|1296.24
#2017-05-22|1299.72
#2017-05-23|1300.39
#2017-05-24|1300.21
#2017-05-25|1304.67
#2017-05-26|1301.62
#2017-05-29|1300.27
#2017-05-30|1299.17
#2017-05-31|1306.90
#2017-06-01|1318.17
#2017-06-02|1328.46
#2017-06-05|1325.61
#2017-06-06|1317.50
#2017-06-07|1317.70
#2017-06-08|1314.61
#2017-06-09|1318.21
#2017-06-12|1316.11
#2017-06-13|1320.38
#2017-06-14|1327.92
#2017-06-15|1322.30
#2017-06-16|1326.95
#2017-06-19|1339.57
#2017-06-20|1340.53
#2017-06-21|1351.67
#2017-06-22|1368.91
#2017-06-23|1368.62
#2017-06-26|1367.72
#2017-06-27|1356.90
#2017-06-28|1359.69
#2017-06-29|1347.41
#2017-06-30|1343.48
#2017-07-03|1343.98
#2017-07-04|1341.45
#2017-07-05|1346.24
#2017-07-06|1332.09
#2017-07-07|1335.55
#2017-07-10|1332.85
#2017-07-11|1329.10
#2017-07-12|1343.55
#2017-07-13|1342.40
#2017-07-14|1351.26
#2017-07-17|1348.45
#2017-07-18|1349.77
#2017-07-19|1357.18
#2017-07-20|1366.23
#2017-07-21|1363.72
#2017-07-24|1360.37
#2017-07-25|1355.09
#2017-07-26|1351.54
#2017-07-27|1342.68
#2017-07-28|1344.95
#2017-07-31|1346.57
#2017-08-01|1344.40
#2017-08-02|1342.71
#2017-08-03|1342.67
#2017-08-04|1338.61
#2017-08-07|1337.46
#2017-08-08|1331.25
#2017-08-09|1330.87
#2017-08-10|1317.40
#2017-08-11|1319.60
#2017-08-14|1326.43
#2017-08-15|1326.40
#2017-08-16|1329.85
#2017-08-17|1321.73
#2017-08-18|1314.62
#2017-08-21|1317.66
#2017-08-22|1329.49
#2017-08-23|1324.41
#2017-08-24|1327.93
#2017-08-25|1329.25
#2017-08-28|1335.51
#2017-08-29|1337.17
#2017-08-30|1339.18
#2017-08-31|1359.41
#2017-09-01|1361.40
#2017-09-04|1359.67
#2017-09-05|1356.76
#2017-09-06|1361.29
#2017-09-07|1374.80
#2017-09-08|1380.40
#2017-09-11|1388.56
#2017-09-12|1392.09
#2017-09-13|1386.62
#2017-09-14|1387.19
#2017-09-15|1385.56
#2017-09-18|1385.08
#2017-09-19|1380.04
#2017-09-20|1383.21
#2017-09-21|1376.07
#2017-09-22|1379.20
#2017-09-25|1377.46
#2017-09-26|1369.42
#2017-09-27|1366.66
#2017-09-28|1370.14
#2017-09-29|1377.75
#2017-10-02|1389.72
#2017-10-03|1390.88
#2017-10-04|1397.17
#2017-10-05|1394.55
#2017-10-06|1394.78
#2017-10-09|1387.94
#2017-10-10|1390.90
#2017-10-11|1394.03
#2017-10-12|1392.95
#2017-10-13|1391.12
#2017-10-16|1390.58
#2017-10-17|1398.84
#2017-10-18|1401.29
#2017-10-19|1406.51
#2017-10-20|1403.61
#2017-10-23|1401.97
#2017-10-24|1390.74
#2017-10-25|1383.39
#2017-10-26|1372.27
#2017-10-27|1373.52
#2017-10-30|1365.61
#2017-10-31|1365.39
#2017-11-01|1367.65
#2017-11-02|1363.45
#2017-11-03|1371.40
#2017-11-06|1370.07
#2017-11-07|1368.71
#2017-11-08|1370.72
#2017-11-09|1366.46
#2017-11-10|1360.44
#2017-11-13|1359.51
#2017-11-14|1356.84
#2017-11-15|1353.76
#2017-11-16|1368.29
#2017-11-17|1366.04
#2017-11-20|1365.69
#2017-11-21|1374.97
#2017-11-22|1377.10
#2017-11-23|1379.27
#2017-11-24|1381.53
#2017-11-27|1380.39
#2017-11-28|1387.48
#2017-11-29|1391.02
#2017-11-30|1398.91
#2017-12-01|1395.24
#2017-12-04|1383.50
#2017-12-05|1377.55
#2017-12-06|1373.23
#2017-12-07|1372.34
#2017-12-08|1384.82
#2017-12-11|1392.84
#2017-12-12|1397.97
#2017-12-13|1402.60
#2017-12-14|1393.46
#2017-12-15|1401.46
#2017-12-18|1408.78
#2017-12-19|1405.78
#2017-12-20|1401.07
#2017-12-21|1401.29
#2017-12-22|1397.24
#2017-12-25|1397.96
#2017-12-26|1399.21
#2017-12-27|1404.47
#2017-12-28|1407.65
#2017-12-29|1403.94
#2018-01-01|1403.94
#2018-01-02|1415.60
#2018-01-03|1427.40
#2018-01-04|1432.53
#2018-01-05|1445.13
#2018-01-08|1439.62
#2018-01-09|1448.85
#2018-01-10|1445.71
#2018-01-11|1448.56
#2018-01-12|1458.86
#2018-01-15|1462.22
#2018-01-16|1463.14
#2018-01-17|1469.21
#2018-01-18|1467.63
#2018-01-19|1474.80
#2018-01-22|1484.87
#2018-01-23|1486.45
#2018-01-24|1492.97
#2018-01-25|1504.89
#2018-01-26|1526.84
#2018-01-29|1521.28
#2018-01-30|1498.16
#2018-01-31|1480.38
#2018-02-01|1476.81
#2018-02-02|1459.00
#2018-02-05|1407.95
#2018-02-06|1401.05
#2018-02-07|1405.35
#2018-02-08|1370.25
#2018-02-09|1375.76
#2018-02-12|1391.89
#2018-02-13|1392.57
#2018-02-14|1411.70
#2018-02-15|1428.57
#2018-02-16|1440.83
#2018-02-19|1435.74
#2018-02-20|1425.02
#2018-02-21|1418.91
#2018-02-22|1419.06
#2018-02-23|1433.13
#2018-02-26|1449.39
#2018-02-27|1438.84
#2018-02-28|1418.11
#2018-03-01|1397.40
#2018-03-02|1406.31
#2018-03-05|1419.58
#2018-03-06|1421.28
#2018-03-07|1424.80
#2018-03-08|1436.89
#2018-03-09|1449.62
#2018-03-12|1449.12
#2018-03-13|1449.14
#2018-03-14|1442.10
#2018-03-15|1441.90
#2018-03-16|1442.68
#2018-03-19|1425.53
#2018-03-20|1425.42
#2018-03-21|1421.45
#2018-03-22|1394.78
#2018-03-23|1370.90
#2018-03-26|1387.03
#2018-03-27|1384.00
#2018-03-28|1392.07
#2018-03-29|1395.56
#2018-03-30|1395.70
#2018-04-02|1377.05
#2018-04-03|1385.47
#2018-04-04|1397.60
#2018-04-05|1405.20
#2018-04-06|1384.31
#2018-04-09|1397.68
#2018-04-10|1416.47
#2018-04-11|1404.41
#2018-04-12|1411.31
#2018-04-13|1407.73
#2018-04-16|1415.57
#2018-04-17|1424.47
#2018-04-18|1425.39
#2018-04-19|1415.88
#2018-04-20|1405.06
#2018-04-23|1405.69
#2018-04-24|1398.49
#2018-04-25|1396.77
#2018-04-26|1409.55
#2018-04-27|1417.59
#2018-04-30|1405.08
#2018-05-01|1403.83
#2018-05-02|1392.00
#2018-05-03|1387.30
#2018-05-04|1395.19
#2018-05-07|1398.46
#2018-05-08|1392.90
#2018-05-09|1397.04
#2018-05-10|1409.00
#2018-05-11|1423.55
#2018-05-14|1434.69
#2018-05-15|1419.75
#2018-05-16|1426.38
#2018-05-17|1428.91
#2018-05-18|1431.78
#2018-05-21|1432.34
#2018-05-22|1431.50
#2018-05-23|1428.81
#2018-05-24|1427.40
#2018-05-25|1427.11
#2018-05-28|1425.43
#2018-05-29|1412.41
#2018-05-30|1427.07
#2018-05-31|1419.04
#2018-06-01|1432.06
#2018-06-04|1437.57
#2018-06-05|1433.03
#2018-06-06|1444.59
#2018-06-07|1444.43
#2018-06-08|1448.13
#2018-06-11|1451.82
#2018-06-12|1453.61
#2018-06-13|1453.55
#2018-06-14|1458.34
#2018-06-15|1459.27
#2018-06-18|1446.68
#2018-06-19|1443.94
#2018-06-20|1453.25
#2018-06-21|1448.93
#2018-06-22|1457.44
#2018-06-25|1442.69
#2018-06-26|1439.29
#2018-06-27|1427.81
#2018-06-28|1426.19
#2018-06-29|1437.93
#2018-07-02|1432.85
#2018-07-03|1441.45
#2018-07-04|1443.50
#2018-07-05|1453.57
#2018-07-06|1472.34
#2018-07-09|1481.16
#2018-07-10|1485.21
#2018-07-11|1472.97
#2018-07-12|1492.35
#2018-07-13|1495.53
#2018-07-16|1487.92
#2018-07-17|1494.41
#2018-07-18|1498.13
#2018-07-19|1489.37
#2018-07-20|1495.39
#2018-07-23|1495.39
#2018-07-24|1506.06
#2018-07-25|1517.00
#2018-07-26|1521.33
#2018-07-27|1515.73
#2018-07-30|1513.89
#2018-07-31|1522.97
#2018-08-01|1526.98
#2018-08-02|1527.44
#2018-08-03|1532.84
#2018-08-06|1531.77
#2018-08-07|1536.18
#2018-08-08|1533.26
#2018-08-09|1531.48
#2018-08-10|1520.65
#2018-08-13|1514.95
#2018-08-14|1520.13
#2018-08-15|1513.20
#2018-08-16|1525.30
#2018-08-17|1531.51
#2018-08-20|1538.73
#2018-08-21|1545.53
#2018-08-22|1550.27
#2018-08-23|1546.97
#2018-08-24|1555.14
#2018-08-27|1562.66
#2018-08-28|1563.82
#2018-08-29|1571.76
#2018-08-30|1569.11
#2018-08-31|1566.94
#2018-09-03|1567.40
#2018-09-04|1555.39
#2018-09-05|1585.81
#2018-09-06|1544.67
#2018-09-07|1546.05
#2018-09-10|1545.00
#2018-09-11|1546.28
#2018-09-12|1555.07
#2018-09-13|1566.97
#2018-09-14|1564.95
#2018-09-17|1558.90
#2018-09-18|1565.40
#2018-09-19|1563.98
#2018-09-20|1576.64
#2018-09-21|1580.22
#2018-09-24|1580.49
#2018-09-25|1583.50
#2018-09-26|1587.17
#2018-09-27|1589.96
#2018-09-28|1591.73
#2018-10-01|1597.51
#2018-10-02|1594.51
#2018-10-03|1593.39
#2018-10-04|1572.75
#2018-10-05|1568.71
#2018-10-08|1560.33
#2018-10-09|1558.39
#2018-10-10|1533.45
#2018-10-11|1496.38
#2018-10-12|1511.21
#2018-10-15|1506.45
#2018-10-16|1543.62
#2018-10-17|1546.68
#2018-10-18|1535.90
#2018-10-19|1528.85
#2018-10-22|1516.90
#2018-10-23|1501.91
#2018-10-24|1465.82
#2018-10-25|1466.07
#2018-10-26|1454.67
#2018-10-29|1458.67
#2018-10-30|1471.76
#2018-10-31|1480.57
#2018-11-01|1498.40
#2018-11-02|1493.78
#2018-11-05|1502.32
#2018-11-06|1507.07
#2018-11-07|1543.11
#2018-11-08|1545.68
#2018-11-09|1539.68
#2018-11-12|1517.22
#2018-11-13|1508.44
#2018-11-14|1494.87
#2018-11-15|1501.77
#2018-11-16|1515.94
#2018-11-19|1503.02
#2018-11-20|1488.85
#2018-11-21|1483.58
#2018-11-22|1484.04
#2018-11-23|1488.06
#2018-11-26|1497.75
#2018-11-27|1501.09
#2018-11-28|1529.15
#2018-11-29|1540.85
#2018-11-30|1554.78
#2018-12-03|1561.67
#2018-12-04|1535.96
#2018-12-05|1529.13
#2018-12-06|1514.23
#2018-12-07|1490.96
#2018-12-10|1486.22
#2018-12-11|1492.12
#2018-12-12|1510.86
#2018-12-13|1509.48
#2018-12-14|1469.65
#2018-12-17|1446.77
#2018-12-18|1433.28
#2018-12-19|1420.56
#2018-12-20|1403.33
#2018-12-21|1388.39
#2018-12-24|1365.64
#2018-12-25|1359.99
#2018-12-26|1401.30
#2018-12-27|1407.48
#2018-12-28|1416.71
#2018-12-31|1431.34
#2019-01-01|1431.30
#2019-01-02|1416.89
#2019-01-03|1398.42
#2019-01-04|1434.31
#2019-01-07|1440.89
#2019-01-08|1453.85
#2019-01-09|1465.82
#2019-01-10|1469.85
#2019-01-11|1470.55
#2019-01-14|1454.32
#2019-01-15|1475.97
#2019-01-16|1473.92
#2019-01-17|1482.52
#2019-01-18|1496.87
#2019-01-21|1495.76
#2019-01-22|1487.79
#2019-01-23|1488.80
#2019-01-24|1478.91
#2019-01-25|1481.01
#2019-01-28|1466.06
#2019-01-29|1473.43
#2019-01-30|1487.33
#2019-01-31|1506.37
#2019-02-01|1512.37
#2019-02-04|1509.45
#2019-02-05|1512.74
#2019-02-06|1513.88
#2019-02-07|1498.43
#2019-02-08|1498.39
#2019-02-11|1495.62
#2019-02-12|1513.50
#2019-02-13|1515.38
#2019-02-14|1519.42
#2019-02-15|1537.19
#2019-02-18|1540.29
#2019-02-19|1535.59
#2019-02-20|1539.96
#2019-02-21|1530.82
#2019-02-22|1540.26
#2019-02-25|1543.17
#2019-02-26|1542.12
#2019-02-27|1539.93
#2019-02-28|1536.03
#2019-03-01|1554.40
#2019-03-04|1544.37
#2019-03-05|1545.92
#2019-03-06|1529.82
#2019-03-07|1518.27
#2019-03-08|1511.06
#2019-03-11|1524.95
#2019-03-12|1534.80
#2019-03-13|1547.64
#2019-03-14|1547.97
#2019-03-15|1556.65
#2019-03-18|1555.79
#2019-03-19|1564.90
#2019-03-20|1556.13
#2019-03-21|1560.61
#2019-03-22|1535.51
#2019-03-25|1529.17
#2019-03-26|1542.38
#2019-03-27|1531.84
#2019-03-28|1535.40
#2019-03-29|1548.80
#2019-04-01|1553.83
#2019-04-02|1551.39
#2019-04-03|1550.59
#2019-04-04|1543.57
#2019-04-05|1550.79
#2019-04-08|1552.43
#2019-04-09|1541.90
#2019-04-10|1540.98
#2019-04-11|1525.61
#2019-04-12|1510.51
#2019-04-15|1514.12
#2019-04-16|1493.86
#2019-04-17|1456.56
#2019-04-18|1448.02
#2019-04-19|1448.51
#2019-04-22|1449.77
#2019-04-23|1471.50
#2019-04-24|1471.19
#2019-04-25|1480.77
#2019-04-26|1495.80
#2019-04-29|1495.53
#2019-04-30|1501.24
#2019-05-01|1497.80
#2019-05-02|1499.62
#2019-05-03|1509.72
#2019-05-06|1513.71
#2019-05-07|1493.31
#2019-05-08|1494.02
#2019-05-09|1486.78
#2019-05-10|1487.16
#2019-05-13|1465.82
#2019-05-14|1470.12
#2019-05-15|1474.16
#2019-05-16|1487.09
#2019-05-17|1484.91
#2019-05-20|1481.85
#2019-05-21|1491.26
#2019-05-22|1498.67
#2019-05-23|1494.91
#2019-05-24|1502.72
#2019-05-27|1503.74
#2019-05-28|1487.88
#2019-05-29|1468.82
#2019-05-30|1471.11
#2019-05-31|1462.28
#2019-06-03|1471.57
#2019-06-04|1487.20
#2019-06-05|1497.93
#2019-06-06|1503.09
#2019-06-07|1519.78
#2019-06-10|1522.52
#2019-06-11|1525.07
#2019-06-12|1531.38
#2019-06-13|1529.86
#2019-06-14|1524.52
#2019-06-17|1529.35
#2019-06-18|1544.53
#2019-06-19|1559.03
#2019-06-20|1570.03
#2019-06-21|1565.90
#2019-06-24|1565.54
#2019-06-25|1562.26
#2019-06-26|1544.69
#2019-06-27|1552.89
#2019-06-28|1560.69
#2019-07-01|1569.96
#2019-07-02|1574.86
#2019-07-03|1587.43
#2019-07-04|1586.83
#2019-07-05|1574.56
#2019-07-08|1561.08
#2019-07-09|1563.00
#2019-07-10|1569.05
#2019-07-11|1566.40
#2019-07-12|1549.35
#2019-07-15|1554.38
#2019-07-16|1549.98
#2019-07-17|1553.23
#2019-07-18|1560.50
#2019-07-19|1552.24
#2019-07-22|1551.18
#2019-07-23|1556.07
#2019-07-24|1556.32
#2019-07-25|1551.08
#2019-07-26|1557.90
#2019-07-29|1562.78
#2019-07-30|1555.73
#2019-07-31|1548.88
#2019-08-01|1550.42
#2019-08-02|1544.79
#2019-08-05|1512.48
#2019-08-06|1523.06
#2019-08-07|1524.38
#2019-08-08|1547.94
#2019-08-09|1551.48
#2019-08-12|1542.47
#2019-08-13|1553.68
#2019-08-14|1522.98
#2019-08-15|1520.39
#2019-08-16|1537.11
#2019-08-19|1550.28
#2019-08-20|1543.62
#2019-08-21|1554.97
#2019-08-22|1546.49
#2019-08-23|1525.25
#2019-08-26|1529.53
#2019-08-27|1527.97
#2019-08-28|1532.07
#2019-08-29|1541.97
#2019-08-30|1545.93
#2019-09-02|1546.68
#2019-09-03|1540.67
#2019-09-04|1543.27
#2019-09-05|1550.56
#2019-09-06|1556.36
#2019-09-09|1539.55
#2019-09-10|1535.04
#2019-09-11|1546.68
#2019-09-12|1547.09
#2019-09-13|1549.05
#2019-09-16|1542.55
#2019-09-17|1549.49
#2019-09-18|1549.76
#2019-09-19|1557.94
#2019-09-20|1567.03
#2019-09-23|1559.98
#2019-09-24|1553.87
#2019-09-25|1544.42
#2019-09-26|1538.61
#2019-09-27|1532.75
#2019-09-30|1537.85
#2019-10-01|1522.72
#2019-10-02|1498.32
#2019-10-03|1510.46
#2019-10-04|1530.51
#2019-10-07|1530.85
#2019-10-08|1510.30
#2019-10-09|1517.37
#2019-10-10|1520.44
#2019-10-11|1533.90
#2019-10-14|1534.69
#2019-10-15|1557.69
#2019-10-16|1556.59
#2019-10-17|1568.34
#2019-10-18|1562.13
#2019-10-21|1560.63
#2019-10-22|1562.11
#2019-10-23|1569.81
#2019-10-24|1571.58
#2019-10-25|1578.30
#2019-10-28|1590.75
#2019-10-29|1606.24
#2019-10-30|1619.32
#2019-10-31|1619.32
#2019-11-01|1623.87
#2019-11-04|1622.62
#2019-11-05|1608.33
#2019-11-06|1613.07
#2019-11-07|1615.15
#2019-11-08|1625.84
#2019-11-11|1623.44
#2019-11-12|1628.66
#2019-11-13|1630.82
#2019-11-14|1627.94
#2019-11-15|1654.57
#2019-11-18|1656.47
#2019-11-19|1664.95
#2019-11-20|1662.77
#2019-11-21|1663.62
#2019-11-22|1667.61
#2019-11-25|1686.81
#2019-11-26|1689.97
#2019-11-27|1696.04
#2019-11-28|1696.49
#2019-11-29|1690.32
#2019-12-02|1682.05
#2019-12-03|1679.06
#2019-12-04|1690.84
#2019-12-05|1691.64
#2019-12-06|1699.11
#2019-12-09|1688.69
#2019-12-10|1694.09
#2019-12-11|1695.44
#2019-12-12|1703.56
#2019-12-13|1708.58
#2019-12-16|1725.80
#2019-12-17|1728.48
#2019-12-18|1727.90
#2019-12-19|1736.06
#2019-12-20|1746.88
#2019-12-23|1753.30
#2019-12-24|1753.37
#2019-12-25|1753.41
#2019-12-26|1752.43
#2019-12-27|1755.82
#2019-12-30|1745.72
#2019-12-31|1748.86
#2020-01-01|1748.81
#2020-01-02|1751.45
#2020-01-03|1741.13
#2020-01-06|1743.26
#2020-01-07|1742.71
#2020-01-08|1748.98
#2020-01-09|1759.47
#2020-01-10|1764.64
#2020-01-13|1757.77
#2020-01-14|1765.54
#2020-01-15|1781.46
#2020-01-16|1787.56
#2020-01-17|1792.16
#2020-01-20|1791.69
#2020-01-21|1794.46
#2020-01-22|1795.41
#2020-01-23|1786.44
#2020-01-24|1768.08
#2020-01-27|1750.60
#2020-01-28|1758.50
#2020-01-29|1759.91
#2020-01-30|1746.12
#2020-01-31|1725.50
#2020-02-03|1736.39
#2020-02-04|1761.53
#2020-02-05|1789.15
#2020-02-06|1795.73
#2020-02-07|1785.36
#2020-02-10|1790.11
#2020-02-11|1799.69
#2020-02-12|1800.35
#2020-02-13|1795.29
#2020-02-14|1794.30
#2020-02-17|1792.94
#2020-02-18|1789.99
#2020-02-19|1799.85
#2020-02-20|1788.10
#2020-02-21|1788.59
#2020-02-24|1737.04
#2020-02-25|1693.13
#2020-02-26|1688.19
#2020-02-27|1646.97
#2020-02-28|1611.11
#2020-03-02|1669.58
#2020-03-03|1651.82
#2020-03-04|1719.83
#2020-03-05|1699.87
#2020-03-06|1679.84
#2020-03-09|1600.87
#2020-03-10|1631.06
#2020-03-11|1580.83
#2020-03-12|1453.89
#2020-03-13|1514.78
#2020-03-16|1408.40
#2020-03-17|1466.12
#2020-03-18|1416.33
#2020-03-19|1414.69
#2020-03-20|1371.21
#2020-03-23|1315.61
#2020-03-24|1400.87
#2020-03-25|1431.54
#2020-03-26|1509.21
#2020-03-27|1490.07
#2020-03-30|1550.14
#2020-03-31|1548.75
#2020-04-01|1503.76
#2020-04-02|1529.28
#2020-04-03|1520.42
#2020-04-06|1586.93
#2020-04-07|1579.40
#2020-04-08|1622.53
#2020-04-09|1636.53
#2020-04-10|1638.16
#2020-04-13|1628.48
#2020-04-14|1676.45
#2020-04-15|1664.52
#2020-04-16|1695.11
#2020-04-17|1731.02
#2020-04-20|1730.30
#2020-04-21|1686.81
#2020-04-22|1709.21
#2020-04-23|1718.63
#2020-04-24|1734.63
#2020-04-27|1759.91
#2020-04-28|1734.58
#2020-04-29|1738.75
#2020-04-30|1731.76
#2020-05-01|1705.77
#2020-05-04|1702.48
#2020-05-05|1730.99
#2020-05-06|1726.99
#2020-05-07|1723.89
#2020-05-08|1737.10
#2020-05-11|1757.40
#2020-05-12|1747.64
#2020-05-13|1736.25
#2020-05-14|1735.93
#2020-05-15|1746.44
#2020-05-18|1769.37
#2020-05-19|1756.11
#2020-05-20|1768.04
#2020-05-21|1753.52
#2020-05-22|1750.71
#2020-05-25|1760.50
#2020-05-26|1757.76
#2020-05-27|1753.76
#2020-05-28|1785.32
#2020-05-29|1801.58
#2020-06-01|1794.36
#2020-06-02|1800.96
#2020-06-03|1800.22
#2020-06-04|1789.96
#2020-06-05|1806.20
#2020-06-08|1811.65
#2020-06-09|1805.93
#2020-06-10|1810.49
#2020-06-11|1736.33
#2020-06-12|1734.81
#2020-06-15|1735.55
#2020-06-16|1777.38
#2020-06-17|1785.71
#2020-06-18|1778.81
#2020-06-19|1797.10
#2020-06-22|1793.72
#2020-06-23|1809.24
#2020-06-24|1764.82
#2020-06-25|1778.03
#2020-06-26|1761.00
#2020-06-29|1766.24
#2020-06-30|1781.71
#2020-07-01|1793.47
#2020-07-02|1805.91
#2020-07-03|1805.49
#2020-07-06|1825.98
#2020-07-07|1811.39
#2020-07-08|1810.43
#2020-07-09|1800.84
#2020-07-10|1796.91
#2020-07-13|1809.62
#2020-07-14|1825.29
#2020-07-15|1857.46
#2020-07-16|1845.58
#2020-07-17|1869.40
#2020-07-20|1876.52
#2020-07-21|1876.49
#2020-07-22|1881.52
#2020-07-23|1873.12
#2020-07-24|1849.27
#2020-07-27|1864.13
#2020-07-28|1867.16
#2020-07-29|1877.52
#2020-07-30|1867.30
#2020-07-31|1851.61
#2020-08-03|1872.72
#2020-08-04|1864.32
#2020-08-05|1873.90
#2020-08-06|1861.50
#2020-08-07|1863.05
#2020-08-10|1855.05
#2020-08-11|1852.63
#2020-08-12|1878.16
#2020-08-13|1878.34
#2020-08-14|1869.95
#2020-08-17|1884.88
#2020-08-18|1886.64
#2020-08-19|1884.77
#2020-08-20|1875.18
#2020-08-21|1872.18
#2020-08-24|1871.79
#2020-08-25|1877.08
#2020-08-26|1878.46
#2020-08-27|1882.37
#2020-08-28|1884.36
#2020-08-31|1890.07
#2020-09-01|1876.37
#2020-09-02|1905.87
#2020-09-03|1863.45
#2020-09-04|1841.55
#2020-09-07|1851.84
#2020-09-08|1830.57
#2020-09-09|1856.04
#2020-09-10|1837.10
#2020-09-11|1846.50
#2020-09-14|1869.68
#2020-09-15|1880.06
#2020-09-16|1881.80
#2020-09-17|1876.35
#2020-09-18|1882.50
#2020-09-21|1845.51
#2020-09-22|1841.50
#2020-09-23|1830.92
#2020-09-24|1814.02
#2020-09-25|1834.69
#2020-09-28|1851.53
#2020-09-29|1852.76
#2020-09-30|1867.89
#2020-10-01|1862.91
#2020-10-02|1848.24
#2020-10-05|1882.74
#2020-10-06|1865.38
#2020-10-07|1882.93
#2020-10-08|1896.39
#2020-10-09|1915.56
#2020-10-12|1927.96
#2020-10-13|1915.66
#2020-10-14|1905.70
#2020-10-15|1881.40
#2020-10-16|1896.90
#2020-10-19|1878.40
#2020-10-20|1875.54
#2020-10-21|1863.73
#2020-10-22|1876.12
#2020-10-23|1879.95
#2020-10-26|1864.38
#2020-10-27|1858.50
#2020-10-28|1807.41
#2020-10-29|1794.69
#2020-10-30|1782.65
#2020-11-02|1808.59
#2020-11-03|1837.88
#2020-11-04|1915.46
#2020-11-05|1934.47
#2020-11-06|1932.37
#2020-11-09|1934.20
#2020-11-10|1930.85
#2020-11-11|1940.43
#2020-11-12|1937.68
#2020-11-13|1952.36
#2020-11-16|1951.67
#2020-11-17|1939.91
#2020-11-18|1916.90
#2020-11-19|1913.20
#2020-11-20|1917.03
#2020-11-23|1907.36
#2020-11-24|1909.60
#2020-11-25|1906.93
#2020-11-26|1912.72
#2020-11-27|1934.35
#2020-11-30|1939.45
#2020-12-01|1949.46
#2020-12-02|1958.89
#2020-12-03|1957.57
#2020-12-04|1973.99
#2020-12-07|1968.29
#2020-12-08|1976.81
#2020-12-09|1972.76
#2020-12-10|1974.40
#2020-12-11|1967.63
#2020-12-14|1957.55
#2020-12-15|1968.54
#2020-12-16|1972.06
#2020-12-17|1993.10
#2020-12-18|1994.92
#2020-12-21|1972.79
#2020-12-22|1970.68
#2020-12-23|1972.52
#2020-12-24|1974.07
#2020-12-25|1973.52
#2020-12-28|1977.55
#2020-12-29|1993.05
#2020-12-30|1996.26
#2020-12-31|2005.55
#2021-01-01|2005.66
#2021-01-04|2002.48
#2021-01-05|2008.54
#2021-01-06|2022.59
#2021-01-07|2040.60
#2021-01-08|2055.97
#2021-01-11|2061.09
#2021-01-12|2049.64
#2021-01-13|2054.66
#2021-01-14|2055.38
#2021-01-15|2056.97
#2021-01-18|2056.69
#2021-01-19|2076.04
#2021-01-20|2085.58
#2021-01-21|2079.23
#2021-01-22|2079.90
#2021-01-25|2096.71
#2021-01-26|2087.49
#2021-01-27|2035.45
#2021-01-28|2047.28
#2021-01-29|2028.37
#2021-02-01|2038.92
#2021-02-02|2046.50
#2021-02-03|2037.16
#2021-02-04|2043.95
#2021-02-05|2054.02
#2021-02-08|2060.47
#2021-02-09|2066.56
#2021-02-10|2068.15
#2021-02-11|2073.70
#2021-02-12|2087.35
#2021-02-15|2091.98
#2021-02-16|2076.37
#2021-02-17|2070.39
#2021-02-18|2056.53
#2021-02-19|2040.84
#2021-02-22|2021.96
#2021-02-23|2012.65
#2021-02-24|2014.86
#2021-02-25|2000.44
#2021-02-26|1975.60
#2021-03-01|2001.17
#2021-03-02|1994.97
#2021-03-03|1965.76
#2021-03-04|1935.27
#2021-03-05|1948.20
#2021-03-08|1941.24
#2021-03-09|1961.72
#2021-03-10|1969.75
#2021-03-11|1987.63
#2021-03-12|1984.28
#2021-03-15|1998.11
#2021-03-16|2006.67
#2021-03-17|1996.72
#2021-03-18|1994.06
#2021-03-19|1998.65
#2021-03-22|2015.96
#2021-03-23|1992.98
#2021-03-24|1976.70
#2021-03-25|1982.42
#2021-03-26|2011.14
#2021-03-29|2013.29
#2021-03-30|2000.43
#2021-03-31|2009.12
#2021-04-01|2011.93
#2021-04-02|2011.72
#2021-04-05|2021.45
#2021-04-06|2018.38
#2021-04-07|2010.72
#2021-04-08|2020.85
#2021-04-09|2037.48
#2021-04-12|2032.56
#2021-04-13|2044.62
#2021-04-14|2048.67
#2021-04-15|2078.30
#2021-04-16|2090.98
#2021-04-19|2092.34
#2021-04-20|2092.49
#2021-04-21|2115.55
#2021-04-22|2115.69
#2021-04-23|2123.57
#2021-04-26|2122.67
#2021-04-27|2111.16
#2021-04-28|2106.21
#2021-04-29|2098.08
#2021-04-30|2090.92
#2021-05-03|2105.72
#2021-05-04|2090.64
#2021-05-05|2092.36
#2021-05-06|2092.10
#2021-05-07|2109.23
#2021-05-10|2106.79
#2021-05-11|2085.70
#2021-05-12|2068.92
#2021-05-13|2078.00
#2021-05-14|2098.10
#2021-05-17|2098.51
#2021-05-18|2104.56
#2021-05-19|2097.16
#2021-05-20|2121.40
#2021-05-21|2124.31
#2021-05-24|2128.23
#2021-05-25|2126.86
#2021-05-26|2121.76
#2021-05-27|2116.68
#2021-05-28|2124.32
#2021-05-31|2125.25
#2021-06-01|2101.55
#2021-06-02|2094.78
#2021-06-03|2097.85
#2021-06-04|2110.94
#2021-06-07|2124.85
#2021-06-08|2124.77
#2021-06-09|2148.07
#2021-06-10|2178.59
#2021-06-11|2172.82
#2021-06-14|2175.04
#2021-06-15|2172.71
#2021-06-16|2167.66
#2021-06-17|2171.63
#2021-06-18|2152.62
#2021-06-21|2171.50
#2021-06-22|2176.97
#2021-06-23|2169.53
#2021-06-24|2180.54
#2021-06-25|2190.24
#2021-06-28|2196.60
#2021-06-29|2196.47
#2021-06-30|2190.03
#2021-07-01|2204.25
#2021-07-02|2213.12
#2021-07-05|2211.51
#2021-07-06|2207.56
#2021-07-07|2216.28
#2021-07-08|2207.53
#2021-07-09|2214.60
#2021-07-12|2224.22
#2021-07-13|2218.54
#2021-07-14|2214.68
#2021-07-15|2204.66
#2021-07-16|2211.55
#2021-07-19|2196.39
#2021-07-20|2211.37
#2021-07-21|2217.92
#2021-07-22|2229.00
#2021-07-23|2247.83
#2021-07-26|2229.62
#2021-07-27|2229.73
#2021-07-28|2244.84
#2021-07-29|2255.21
#2021-07-30|2253.06
#2021-08-02|2262.25
#2021-08-03|2283.85
#2021-08-04|2281.96
#2021-08-05|2282.67
#2021-08-06|2267.70
#2021-08-09|2277.59
#2021-08-10|2270.76
#2021-08-11|2255.74
#2021-08-12|2268.37
#2021-08-13|2283.06
#2021-08-16|2297.82
#2021-08-17|2315.05
#2021-08-18|2297.05
#2021-08-19|2299.80
#2021-08-20|2308.22
#2021-08-23|2319.89
#2021-08-24|2315.67
#2021-08-25|2309.04
#2021-08-26|2300.24
#2021-08-27|2300.88
#2021-08-30|2312.61
#2021-08-31|2313.45
#2021-09-01|2319.97
#2021-09-02|2339.05
#2021-09-03|2341.29
#2021-09-06|2346.02
#2021-09-07|2331.48
#2021-09-08|2320.55
#2021-09-09|2297.93
#2021-09-10|2281.79
#2021-09-13|2265.69
#2021-09-14|2268.38
#2021-09-15|2274.43
#2021-09-16|2271.55
#2021-09-17|2273.60
#2021-09-20|2256.70
#2021-09-21|2266.38
#2021-09-22|2266.89
#2021-09-23|2282.90
#2021-09-24|2268.51
#2021-09-27|2239.18
#2021-09-28|2196.10
#2021-09-29|2205.82
#2021-09-30|2195.67
#2021-10-01|2191.54
#2021-10-04|2168.32
#2021-10-05|2170.98
#2021-10-06|2161.77
#2021-10-07|2188.52
#2021-10-08|2179.70
#2021-10-11|2169.22
#2021-10-12|2158.94
#2021-10-13|2165.81
#2021-10-14|2191.18
#2021-10-15|2202.00
#2021-10-18|2188.63
#2021-10-19|2214.31
#2021-10-20|2236.11
#2021-10-21|2244.30
#2021-10-22|2251.42
#2021-10-25|2253.29
#2021-10-26|2262.11
#2021-10-27|2244.67
#2021-10-28|2264.03
#2021-10-29|2273.33
#2021-11-01|2282.67
#2021-11-02|2295.65
#2021-11-03|2307.33
#2021-11-04|2299.34
#2021-11-05|2274.62
#2021-11-08|2283.90
#2021-11-09|2278.05
#2021-11-10|2276.15
#2021-11-11|2270.72
#2021-11-12|2274.62
#2021-11-15|2268.61
#2021-11-16|2270.25
#2021-11-17|2271.29
#2021-11-18|2265.55
#2021-11-19|2259.05
#2021-11-22|2241.67
#2021-11-23|2231.11
#2021-11-24|2227.77
#2021-11-25|2231.42
#2021-11-26|2221.63
#2021-11-29|2218.69
#2021-11-30|2185.88
#2021-12-01|2186.16
#2021-12-02|2183.90
#2021-12-03|2178.09
#2021-12-06|2183.00
#2021-12-07|2215.51
#2021-12-08|2237.70
#2021-12-09|2236.20
#2021-12-10|2236.51
#2021-12-13|2249.63
#2021-12-14|2235.85
#2021-12-15|2269.15
#2021-12-16|2287.89
#2021-12-17|2277.60
#2021-12-20|2255.82
#2021-12-21|2273.25
#2021-12-22|2298.27
#2021-12-23|2305.72
#2021-12-24|2306.48
#2021-12-27|2321.64
#2021-12-28|2320.18
#2021-12-29|2328.63
#2021-12-30|2333.38
#2021-12-31|2328.70
#2022-01-03|2306.74
#2022-01-04|2276.92
#2022-01-05|2254.14
#2022-01-06|2222.30
#2022-01-07|2214.82
#2022-01-10|2223.98
#2022-01-11|2242.58
#2022-01-12|2239.85
#2022-01-13|2207.69
#2022-01-14|2198.94
#2022-01-17|2203.42
#2022-01-18|2170.23
#2022-01-19|2161.29
#2022-01-20|2158.76
#2022-01-21|2133.16
#2022-01-24|2106.43
#2022-01-25|2094.02
#2022-01-26|2088.22
#2022-01-27|2082.21
#2022-01-28|2115.68
#2022-01-31|2138.45
#2022-02-01|2152.16
#2022-02-02|2174.06
#2022-02-03|2157.89
#2022-02-04|2148.11
#2022-02-07|2149.93
#2022-02-08|2153.75
#2022-02-09|2181.77
#2022-02-10|2159.17
#2022-02-11|2127.83
#2022-02-14|2097.08
#2022-02-15|2129.07
#2022-02-16|2136.12
#2022-02-17|2109.83
#2022-02-18|2089.30
#2022-02-21|2086.34
#2022-02-22|2083.34
#2022-02-23|2075.68
#2022-02-24|2067.47
#2022-02-25|2130.60
#2022-02-28|2125.47
#2022-03-01|2118.71
#2022-03-02|2133.88
#2022-03-03|2129.60
#2022-03-04|2118.76
#2022-03-07|2083.09
#2022-03-08|2051.87
#2022-03-09|2097.87
#2022-03-10|2097.08
#2022-03-11|2079.68
#2022-03-14|2088.69
#2022-03-15|2113.08
#2022-03-16|2148.36
#2022-03-17|2192.81
#2022-03-18|2207.33
#2022-03-21|2205.23
#2022-03-22|2205.43
#2022-03-23|2180.53
#2022-03-24|2198.65
#2022-03-25|2203.00
#2022-03-28|2214.00
#2022-03-29|2239.53
#2022-03-30|2250.02
#2022-03-31|2226.81
#2022-04-01|2240.38
#2022-04-04|2240.72
#2022-04-05|2245.83
#2022-04-06|2266.16
#2022-04-07|2300.38
#2022-04-08|2312.40
#2022-04-11|2279.14
#2022-04-12|2251.98
#2022-04-13|2260.82
#2022-04-14|2252.58
#2022-04-15|2251.30
#2022-04-18|2228.93
#2022-04-19|2233.89
#2022-04-20|2257.48
#2022-04-21|2234.18
#2022-04-22|2167.49
#2022-04-25|2169.40
#2022-04-26|2132.93
#2022-04-27|2128.21
#2022-04-28|2145.55
#2022-04-29|2117.93
#2022-05-02|2101.90
#2022-05-03|2105.86
#2022-05-04|2127.77
#2022-05-05|2095.73
#2022-05-06|2079.34
#2022-05-09|2021.70
#2022-05-10|2032.41
#2022-05-11|2017.61
#2022-05-12|2023.80
#2022-05-13|2052.28
#2022-05-16|2065.49
#2022-05-17|2095.84
#2022-05-18|2055.05
#2022-05-19|2059.38
#2022-05-20|2086.77
#2022-05-23|2107.65
#2022-05-24|2109.23
#2022-05-25|2107.97
#2022-05-26|2115.15
#2022-05-27|2145.29
#2022-05-30|2153.18
#2022-05-31|2124.76
#2022-06-01|2095.04
#2022-06-02|2108.83
#2022-06-03|2092.59
#2022-06-06|2091.63
#2022-06-07|2111.03
#2022-06-08|2106.15
#2022-06-09|2061.82
#2022-06-10|2021.10
#2022-06-13|1961.72
#2022-06-14|1936.17
#2022-06-15|1952.73
#2022-06-16|1930.73
#2022-06-17|1932.40
#2022-06-20|1940.84
#2022-06-21|1977.60
#2022-06-22|2001.63
#2022-06-23|2037.13
#2022-06-24|2080.45
#2022-06-27|2091.82
#2022-06-28|2059.85
#2022-06-29|2070.82
#2022-06-30|2061.04
#2022-07-01|2077.31
#2022-07-04|2085.48
#2022-07-05|2073.32
#2022-07-06|2088.88
#2022-07-07|2100.70
#2022-07-08|2102.68
#2022-07-11|2096.67
#2022-07-12|2074.21
#2022-07-13|2060.02
#2022-07-14|2046.36
#2022-07-15|2095.36
#2022-07-18|2065.85
#2022-07-19|2096.96
#2022-07-20|2081.31
#2022-07-21|2106.50
#2022-07-22|2101.54
#2022-07-25|2104.85
#2022-07-26|2115.34
#2022-07-27|2122.37
#2022-07-28|2136.20
#2022-07-29|2127.41
#2022-08-01|2118.03
#2022-08-02|2109.57
#2022-08-03|2113.27
#2022-08-04|2111.77
#2022-08-05|2106.41
#2022-08-08|2114.62
#2022-08-09|2108.00
#2022-08-10|2127.98
#2022-08-11|2112.88
#2022-08-12|2129.16
#2022-08-15|2141.24
#2022-08-16|2132.23
#2022-08-17|2117.47
#2022-08-18|2108.87
#2022-08-19|2106.92
#2022-08-22|2086.41
#2022-08-23|2059.80
#2022-08-24|2065.35
#2022-08-25|2085.40
#2022-08-26|2040.48
#2022-08-29|2017.17
#2022-08-30|2005.12
#2022-08-31|1995.19
#2022-09-01|2003.82
#2022-09-02|1990.68
#2022-09-05|1985.93
#2022-09-06|1983.72
#2022-09-07|2004.99
#2022-09-08|2038.97
#2022-09-09|2063.59
#2022-09-12|2081.38
#2022-09-13|2017.76
#2022-09-14|2012.42
#2022-09-15|2016.12
#2022-09-16|2005.27
#2022-09-19|1992.00
#2022-09-20|1971.00
#2022-09-21|1940.49
#2022-09-22|1934.85
#2022-09-23|1918.39
#2022-09-26|1895.90
#2022-09-27|1895.67
#2022-09-28|1934.12
#2022-09-29|1926.05
#2022-09-30|1910.70
#2022-10-03|1941.23
#2022-10-04|1991.68
#2022-10-05|1992.04
#2022-10-06|1972.12
#2022-10-07|1938.55
#2022-10-10|1919.74
#2022-10-11|1926.12
#2022-10-12|1918.49
#2022-10-13|1945.35
#2022-10-14|1943.61
#2022-10-17|1974.19
#2022-10-18|1987.01
#2022-10-19|1956.22
#2022-10-20|1943.61
#2022-10-21|1967.68
#2022-10-24|2001.00
#2022-10-25|2024.50
#2022-10-26|2052.55
#2022-10-27|2038.37
#2022-10-28|2063.52
#2022-10-31|2064.43
#2022-11-01|2065.17
#2022-11-02|2044.97
#2022-11-03|2027.79
#2022-11-04|2039.76
#2022-11-07|2059.66
#2022-11-08|2072.82
#2022-11-09|2055.02
#2022-11-10|2114.35
#2022-11-11|2102.10
#2022-11-14|2100.10
#2022-11-15|2107.26
#2022-11-16|2100.31
#2022-11-17|2090.61
#2022-11-18|2116.00
#2022-11-21|2112.62
#2022-11-22|2129.59
#2022-11-23|2141.33
#2022-11-24|2147.65
#2022-11-25|2155.76
#2022-11-28|2145.01
#2022-11-29|2139.55
#2022-11-30|2178.36
#2022-12-01|2199.26
#2022-12-02|2200.38
#2022-12-05|2184.68
#2022-12-06|2163.66
#2022-12-07|2178.47
#2022-12-08|2196.17
#2022-12-09|2181.24
#2022-12-12|2193.83
#2022-12-13|2212.92
#2022-12-14|2221.53
#2022-12-15|2178.03
#2022-12-16|2148.55
#2022-12-19|2136.90
#2022-12-20|2139.11
#2022-12-21|2164.52
#2022-12-22|2161.20
#2022-12-23|2159.82
#2022-12-26|2159.30
#2022-12-27|2154.95
#2022-12-28|2143.70
#2022-12-29|2168.06
#2022-12-30|2159.36
#2023-01-02|2160.71
#2023-01-03|2158.88
#2023-01-04|2166.83
#2023-01-05|2143.34
#2023-01-06|2165.09
#2023-01-09|2148.18
#2023-01-10|2156.79
#2023-01-11|2165.32
#2023-01-12|2164.80
#2023-01-13|2182.65
#2023-01-16|2186.75
#2023-01-17|2178.83
#2023-01-18|2163.19
#2023-01-19|2159.17
#2023-01-20|2168.08
#2023-01-23|2174.66
#2023-01-24|2161.05
#2023-01-25|2163.62
#2023-01-26|2161.73
#2023-01-27|2151.37
#2023-01-30|2137.73
#2023-01-31|2150.61
#2023-02-01|2158.60
#2023-02-02|2151.02
#2023-02-03|2148.13
#2023-02-06|2131.48
#2023-02-07|2143.98
#2023-02-08|2145.05
#2023-02-09|2133.64
#2023-02-10|2138.21
#2023-02-13|2153.64
#2023-02-14|2147.25
#2023-02-15|2135.60
#2023-02-16|2118.18
#2023-02-17|2132.46
#2023-02-20|2135.58
#2023-02-21|2115.10
#2023-02-22|2106.56
#2023-02-23|2107.08
#2023-02-24|2080.28
#2023-02-27|2079.36
#2023-02-28|2062.13
#2023-03-01|2058.81
#2023-03-02|2067.91
#2023-03-03|2090.12
#2023-03-06|2090.21
#2023-03-07|2062.29
#2023-03-08|2048.66
#2023-03-09|2037.02
#2023-03-10|2025.98
#2023-03-13|2039.19
#2023-03-14|2052.92
#2023-03-15|2044.92
#2023-03-16|2064.69
#2023-03-17|2048.76
#2023-03-20|2067.48
#2023-03-21|2081.29
#2023-03-22|2063.63
#2023-03-23|2068.76
#2023-03-24|2082.88
#2023-03-27|2099.87
#2023-03-28|2091.90
#2023-03-29|2098.16
#2023-03-30|2112.24
#2023-03-31|2131.63
#2023-04-03|2147.92
#2023-04-04|2154.15
#2023-04-05|2182.85
#2023-04-06|2194.55
#2023-04-07|2194.33
#2023-04-10|2189.70
#2023-04-11|2199.84
#2023-04-12|2207.84
#2023-04-13|2237.40
#2023-04-14|2225.43
#2023-04-17|2222.17
#2023-04-18|2214.51
#2023-04-19|2215.09
#2023-04-20|2208.87
#2023-04-21|2227.64
#2023-04-24|2239.39
#2023-04-25|2222.86
#2023-04-26|2191.55
#2023-04-27|2194.90
#2023-04-28|2210.52
#2023-05-01|2218.26
#2023-05-02|2209.92
#2023-05-03|2217.75
#2023-05-04|2206.05
#2023-05-05|2222.46
#2023-05-08|2224.54
#2023-05-09|2209.77
#2023-05-10|2212.20
#2023-05-11|2206.44
#2023-05-12|2204.05
#2023-05-15|2204.26
#2023-05-16|2188.80
#2023-05-17|2182.71
#2023-05-18|2177.11
#2023-05-19|2189.95
#2023-05-22|2196.07
#2023-05-23|2174.66
#2023-05-24|2154.23
#2023-05-25|2131.30
#2023-05-26|2132.48
#2023-05-29|2133.88
#2023-05-30|2117.69
#2023-05-31|2122.34
#2023-06-01|2141.36
#2023-06-02|2166.66
#2023-06-05|2173.26
#2023-06-06|2167.14
#2023-06-07|2152.88
#2023-06-08|2164.25
#2023-06-09|2165.91
#2023-06-12|2172.84
#2023-06-13|2183.37
#2023-06-14|2168.67
#2023-06-15|2193.64
#2023-06-16|2199.91
#2023-06-19|2191.43
#2023-06-20|2185.64
#2023-06-21|2184.63
#2023-06-22|2191.70
#2023-06-23|2182.45
#2023-06-26|2168.88
#2023-06-27|2160.38
#2023-06-28|2158.96
#2023-06-29|2166.61
#2023-06-30|2190.05
#2023-07-03|2168.57
#2023-07-04|2167.96
#2023-07-05|2168.04
#2023-07-06|2142.67
#2023-07-07|2123.38
#2023-07-10|2136.59
#2023-07-11|2137.24
#2023-07-12|2143.19
#2023-07-13|2153.11
#2023-07-14|2178.45
#2023-07-17|2170.54
#2023-07-18|2187.10
#2023-07-19|2194.68
#2023-07-20|2222.27
#2023-07-21|2238.86
#2023-07-24|2232.46
#2023-07-25|2230.93
#2023-07-26|2227.66
#2023-07-27|2218.57
#2023-07-28|2224.55
#2023-07-31|2220.13
#2023-08-01|2207.90
#2023-08-02|2194.13
#2023-08-03|2180.76
#2023-08-04|2178.54
#2023-08-07|2197.93
#2023-08-08|2223.69
#2023-08-09|2224.75
#2023-08-10|2227.60
#2023-08-11|2229.81
#2023-08-14|2231.84
#2023-08-15|2227.00
#2023-08-16|2211.37
#2023-08-17|2198.57
#2023-08-18|2192.28
#2023-08-21|2195.46
#2023-08-22|2192.96
#2023-08-23|2205.07
#2023-08-24|2189.74
#2023-08-25|2192.96
#2023-08-28|2203.48
#2023-08-29|2222.15
#2023-08-30|2225.90
#2023-08-31|2203.61
#2023-09-01|2207.69
#2023-09-04|2206.87
#2023-09-05|2186.99
#2023-09-06|2174.04
#2023-09-07|2184.45
#2023-09-08|2183.85
#2023-09-11|2196.92
#2023-09-12|2193.95
#2023-09-13|2191.74
#2023-09-14|2201.04
#2023-09-15|2189.64
#2023-09-18|2177.24
#2023-09-19|2174.75
#2023-09-20|2181.67
#2023-09-21|2150.73
#2023-09-22|2145.80
#2023-09-25|2150.35
#2023-09-26|2137.72
#2023-09-27|2127.54
#2023-09-28|2135.35
#2023-09-29|2126.80
#2023-10-02|2114.11
#2023-10-03|2091.95
#2023-10-04|2097.91
#2023-10-05|2109.65
#2023-10-06|2129.42
#2023-10-09|2134.62
#2023-10-10|2152.18
#2023-10-11|2151.99
#2023-10-12|2138.65
#2023-10-13|2140.53
#2023-10-16|2150.84
#2023-10-17|2151.21
#2023-10-18|2126.87
#2023-10-19|2096.75
#2023-10-20|2091.69
#2023-10-23|2081.45
#2023-10-24|2090.03
#2023-10-25|2075.74
#2023-10-26|2052.17
#2023-10-27|2018.50
#2023-10-30|2031.45
#2023-10-31|2037.00
#2023-11-01|2047.01
#2023-11-02|2077.90
#2023-11-03|2088.89
#2023-11-06|2102.65
#2023-11-07|2101.01
#2023-11-08|2103.96
#2023-11-09|2072.21
#2023-11-10|2069.41
#2023-11-13|2082.93
#2023-11-14|2104.60
#2023-11-15|2108.59
#2023-11-16|2111.98
#2023-11-17|2118.02
#2023-11-20|2127.62
#2023-11-21|2138.16
#2023-11-22|2142.82
#2023-11-23|2148.20
#2023-11-24|2158.92
#2023-11-27|2145.40
#2023-11-28|2133.48
#2023-11-29|2136.48
#2023-11-30|2156.94
#2023-12-01|2164.88
#2023-12-04|2167.31
#2023-12-05|2159.82
#2023-12-06|2160.78
#2023-12-07|2155.38
#2023-12-08|2158.22
#2023-12-11|2168.70
#2023-12-12|2177.79
#2023-12-13|2211.09
#2023-12-14|2216.92
#2023-12-15|2196.73
#2023-12-18|2200.20
#2023-12-19|2215.82
#2023-12-20|2192.21
#2023-12-21|2211.13
#2023-12-22|2222.54
#2023-12-25|2223.28
#2023-12-26|2227.42
#2023-12-27|2240.92
#2023-12-28|2250.11
#2023-12-29|2248.86
#2024-01-01|2248.97
#2024-01-02|2271.80
#2024-01-03|2269.21
#2024-01-04|2287.85
#2024-01-05|2287.26
#2024-01-08|2303.19
#2024-01-09|2305.74
#2024-01-10|2319.34
#2024-01-11|2312.92
#2024-01-12|2313.35
#2024-01-15|2308.93
#2024-01-16|2292.89
#2024-01-17|2279.59
#2024-01-18|2278.56
#2024-01-19|2282.13
#2024-01-22|2292.39
#2024-01-23|2286.05
#2024-01-24|2276.95
#2024-01-25|2268.39
#2024-01-26|2283.20
#2024-01-29|2295.50
#2024-01-30|2297.94
#2024-01-31|2301.19
#2024-02-01|2316.02
#2024-02-02|2307.32
#2024-02-05|2314.15
#2024-02-06|2336.43
#2024-02-07|2341.72
#2024-02-08|2330.72
#2024-02-09|2335.70
#2024-02-12|2334.09
#2024-02-13|2315.56
#2024-02-14|2333.82
#2024-02-15|2350.31
#2024-02-16|2362.99
#2024-02-19|2366.82
#2024-02-20|2361.46
#2024-02-21|2360.18
#2024-02-22|2387.83
#2024-02-23|2398.92
#2024-02-26|2392.45
#2024-02-27|2389.09
#2024-02-28|2375.42
#2024-02-29|2358.87
#2024-03-01|2381.32
#2024-03-04|2383.42
#2024-03-05|2368.07
#2024-03-06|2382.40
#2024-03-07|2404.94
#2024-03-08|2403.89
#2024-03-11|2401.46
#2024-03-12|2411.42
#2024-03-13|2403.08
#2024-03-14|2393.11
#2024-03-15|2377.12
#2024-03-18|2379.52
#2024-03-19|2384.23
#2024-03-20|2380.08
#2024-03-21|2385.23
#2024-03-22|2380.88
#2024-03-25|2378.59
#2024-03-26|2384.82
#2024-03-27|2409.12
#2024-03-28|2410.43
#2024-03-29|2410.44
#2024-04-01|2391.75
#2024-04-02|2356.83
#2024-04-03|2357.37
#2024-04-04|2337.18
#2024-04-05|2343.41
#2024-04-08|2341.48
#2024-04-09|2347.75
#2024-04-10|2323.68
#2024-04-11|2314.97
#2024-04-12|2290.33
#2024-04-15|2282.74
#2024-04-16|2275.39
#2024-04-17|2269.55
#2024-04-18|2267.81
#2024-04-19|2273.56
#2024-04-22|2289.97
#2024-04-23|2322.19
#2024-04-24|2314.49
#2024-04-25|2305.15
#2024-04-26|2308.91
#2024-04-29|2319.97
#2024-04-30|2320.70
#2024-05-01|2328.78
#2024-05-02|2327.74
#2024-05-03|2334.26
#2024-05-06|2342.38
#2024-05-07|2362.44
#2024-05-08|2356.03
#2024-05-09|2369.72
#2024-05-10|2375.96
#2024-05-13|2382.23
#2024-05-14|2390.47
#2024-05-15|2423.03
#2024-05-16|2422.31
#2024-05-17|2420.28
#2024-05-20|2415.23
#2024-05-21|2420.35
#2024-05-22|2420.75
#2024-05-23|2403.33
#2024-05-24|2392.77
#2024-05-27|2394.31
#2024-05-28|2369.80
#2024-05-29|2347.97
#2024-05-30|2353.38
#2024-05-31|2381.69
#2024-06-03|2394.08
#2024-06-04|2405.22
#2024-06-05|2418.36
#2024-06-06|2432.77
#2024-06-07|2432.66
#2024-06-10|2434.69
#2024-06-11|2424.39
#2024-06-12|2430.98
#2024-06-13|2421.90
#2024-06-14|2417.76
#2024-06-17|2408.52
#2024-06-18|2413.88
#2024-06-19|2413.42
#2024-06-20|2420.60
#2024-06-21|2424.16
#2024-06-24|2442.59
#2024-06-25|2444.19
#2024-06-26|2433.42
#2024-06-27|2427.79
#2024-06-28|2426.45
#2024-07-01|2415.04
#2024-07-02|2406.32
#2024-07-03|2395.83
#2024-07-04|2400.81
#2024-07-05|2416.77
#2024-07-08|2417.24
#2024-07-09|2421.54
#2024-07-10|2444.86
#2024-07-11|2468.51
#2024-07-12|2486.04
#2024-07-15|2474.90
#2024-07-16|2494.93
#2024-07-17|2504.51
#2024-07-18|2455.68
#2024-07-19|2461.49
#2024-07-22|2476.92
#2024-07-23|2476.23
#2024-07-24|2491.19
#2024-07-25|2480.64
#2024-07-26|2496.63
#2024-07-29|2501.29
#2024-07-30|2501.70
#2024-07-31|2506.76
#2024-08-01|2524.76
#2024-08-02|2513.49
#2024-08-05|2448.82
#2024-08-06|2465.80
#2024-08-07|2450.99
#2024-08-08|2498.04
#2024-08-09|2519.63
#2024-08-12|2508.50
#2024-08-13|2539.84
#2024-08-14|2553.32
#2024-08-15|2568.19
#2024-08-16|2572.88
#2024-08-19|2590.66
#2024-08-20|2602.48
#2024-08-21|2607.48
#2024-08-22|2611.19
#2024-08-23|2627.40
#2024-08-26|2624.67
#2024-08-27|2629.78
#2024-08-28|2632.44
#2024-08-29|2639.90
#2024-08-30|2654.37
#2024-09-02|2650.36
#2024-09-03|2640.87
#2024-09-04|2633.43
#2024-09-05|2600.17
#2024-09-06|2595.82
#2024-09-09|2608.03
#2024-09-10|2608.02
#2024-09-11|2603.34
#2024-09-12|2610.17
#2024-09-13|2619.29
#2024-09-16|2632.23
#2024-09-17|2609.14
#2024-09-18|2601.17
#2024-09-19|2613.14
#2024-09-20|2596.35
#2024-09-23|2588.01
#2024-09-24|2587.04
#2024-09-25|2570.39
#2024-09-26|2578.45
#2024-09-27|2579.00
#2024-09-30|2581.72
#2024-10-01|2571.51
#2024-10-02|2561.55
#2024-10-03|2539.61
#2024-10-04|2537.79
#2024-10-07|2533.69
#2024-10-08|2539.15
#2024-10-09|2559.05
#2024-10-10|2553.88
#2024-10-11|2573.41
#2024-10-14|2582.91
#2024-10-15|2559.96
#2024-10-16|2561.30
#2024-10-17|2553.73
#2024-10-18|2565.77
#2024-10-21|2542.12
#2024-10-22|2531.70
#2024-10-23|2519.04
#2024-10-24|2505.90
#2024-10-25|2496.15
#2024-10-28|2497.30
#2024-10-29|2487.53
#2024-10-30|2479.40
#2024-10-31|2457.32
#2024-11-01|2470.25
#2024-11-04|2461.91
#2024-11-05|2464.79
#2024-11-06|2452.70
#2024-11-07|2463.53
#2024-11-08|2480.39
#2024-11-11|2472.33
#2024-11-12|2434.71
#2024-11-13|2424.93
#2024-11-14|2395.79
#2024-11-15|2344.73
#2024-11-18|2338.00
#2024-11-19|2338.06
#2024-11-20|2355.74
#2024-11-21|2368.68
#2024-11-22|2378.23
#2024-11-25|2398.48
#2024-11-26|2405.85
#2024-11-27|2419.92
#2024-11-28|2420.88
#2024-11-29|2429.30
#2024-12-02|2426.41
#2024-12-03|2429.64
#2024-12-04|2425.55
#2024-12-05|2406.98
#2024-12-06|2402.43
#2024-12-09|2406.33
#2024-12-10|2390.59
#2024-12-11|2369.84
#2024-12-12|2354.39
#2024-12-13|2342.59
#2024-12-16|2330.77
#2024-12-17|2331.78
#2024-12-18|2305.34
#2024-12-19|2276.57
#2024-12-20|2275.07
#2024-12-23|2299.73
#2024-12-24|2306.82
#2024-12-25|2306.49
#2024-12-26|2308.81
#2024-12-27|2308.40
#2024-12-30|2284.10
#2024-12-31|2288.16
#2025-01-01|2288.05
#2025-01-02|2289.02
#2025-01-03|2303.02
#2025-01-06|2305.63
#2025-01-07|2317.35
#2025-01-08|2325.19
#2025-01-09|2330.17
#2025-01-10|2314.53
#2025-01-13|2323.64
#2025-01-14|2303.15
#2025-01-15|2317.16
#2025-01-16|2326.32
#2025-01-17|2309.78
#2025-01-20|2313.74
#2025-01-21|2350.46
#2025-01-22|2351.55
#2025-01-23|2372.94
#2025-01-24|2388.04
#2025-01-27|2429.35
#2025-01-28|2414.06
#2025-01-29|2404.35
#2025-01-30|2428.86
#2025-01-31|2422.40
#2025-02-03|2417.20
#2025-02-04|2413.02
#2025-02-05|2445.27
#2025-02-06|2433.43
#2025-02-07|2416.13
#2025-02-10|2411.94
#2025-02-11|2401.48
#2025-02-12|2395.74
#2025-02-13|2411.04
#2025-02-14|2390.07
#2025-02-17|2392.81
#2025-02-18|2391.73
#2025-02-19|2408.69
#2025-02-20|2419.99
#2025-02-21|2420.07
#2025-02-24|2433.71
#2025-02-25|2454.44
#2025-02-26|2442.62
#2025-02-27|2428.29
#2025-02-28|2443.51
#2025-03-03|2457.05
#2025-03-04|2442.60
#2025-03-05|2471.25
#2025-03-06|2462.84
#2025-03-07|2462.23
#2025-03-10|2426.50
#2025-03-11|2395.22
#2025-03-12|2381.43
#2025-03-13|2371.83
#2025-03-14|2389.98
#2025-03-17|2421.88
#2025-03-18|2423.27
#2025-03-19|2420.97
#2025-03-20|2422.10
#2025-03-21|2412.48
#2025-03-24|2419.64
#2025-03-25|2398.99
#2025-03-26|2380.05
#2025-03-27|2382.38
#2025-03-28|2380.24
#2025-03-31|2379.80
#2025-04-01|2356.67
#2025-04-02|2359.42
#2025-04-03|2337.73
#2025-04-04|2232.08
#2025-04-07|2181.27
#2025-04-08|2175.96
#2025-04-09|2217.70
#2025-04-10|2197.29
#2025-04-11|2229.91
#2025-04-14|2269.89
#2025-04-15|2265.02
#2025-04-16|2247.02
#2025-04-17|2236.28
#2025-04-18|2239.76
#2025-04-21|2214.60
#2025-04-22|2239.33
#2025-04-23|2254.53
#2025-04-24|2280.12
#2025-04-25|2285.52
#2025-04-28|2300.48
#2025-04-29|2316.41
#2025-04-30|2337.85
#2025-05-01|2288.21
#2025-05-02|2329.01
#2025-05-05|2323.92
#2025-05-06|2273.32
#2025-05-07|2273.59
#2025-05-08|2245.94
#2025-05-09|2231.67
#2025-05-12|2259.31
#2025-05-13|2217.11
#2025-05-14|2177.14
#2025-05-15|2197.62
#2025-05-16|2232.13
#2025-05-19|2255.65
#2025-05-20|2267.46
#2025-05-21|2237.35
#2025-05-22|2217.93
#2025-05-23|2216.51
#2025-05-26|2226.16
#2025-05-27|2245.55
#2025-05-28|2228.73
#2025-05-29|2245.80
#2025-05-30|2253.96
#2025-06-02|2261.97
#2025-06-03|2259.20
#2025-06-04|2272.95
#2025-06-05|2273.02
#2025-06-06|2289.13
#2025-06-09|2291.30
#2025-06-10|2318.60
#2025-06-11|2319.39
#2025-06-12|2339.50
#2025-06-13|2321.01
#2025-06-16|2309.95
#2025-06-17|2271.35
#2025-06-18|2263.01
#2025-06-19|2258.57
#2025-06-20|2250.73
#2025-06-23|2248.40
#2025-06-24|2279.34
#2025-06-25|2272.73
#2025-06-26|2279.60
#2025-06-27|2278.88
#2025-06-30|2288.25
#2025-07-01|2314.72
#2025-07-02|2302.35
#2025-07-03|2298.73
#2025-07-04|2306.65
#2025-07-07|2282.51
#2025-07-08|2290.18
#2025-07-09|2301.93
#2025-07-10|2320.66
#2025-07-11|2295.07
#2025-07-14|2298.07
#2025-07-15|2263.18
#2025-07-16|2281.32
#2025-07-17|2265.33
#2025-07-18|2255.79
#2025-07-21|2243.31
#2025-07-22|2276.14
#2025-07-23|2326.12
#2025-07-24|2331.24
#2025-07-25|2333.73
#2025-07-28|2319.87
#2025-07-29|2294.54
#2025-07-30|2286.02
#2025-07-31|2234.63
#2025-08-01|2238.17
#2025-08-04|2262.14
#2025-08-05|2260.28
#2025-08-06|2226.38
#2025-08-07|2214.65
#2025-08-08|2227.78
#2025-08-11|2228.72
#2025-08-12|2246.08
#2025-08-13|2288.03
#2025-08-14|2294.07
#2025-08-15|2328.30
#2025-08-18|2331.75
#2025-08-19|2340.53
#2025-08-20|2350.28
#2025-08-21|2343.32
#2025-08-22|2364.82
#2025-08-25|2338.46
#2025-08-26|2339.54
#2025-08-27|2339.56
#2025-08-28|2331.72
#2025-08-29|2342.64
#2025-09-01|2348.26
#2025-09-02|2344.92
#2025-09-03|2349.87
#2025-09-04|2354.03
#2025-09-05|2368.02
#2025-09-08|2366.08
#2025-09-09|2373.95
#2025-09-10|2355.18
#2025-09-11|2382.47
#2025-09-12|2359.74
#2025-09-15|2341.68
#2025-09-16|2344.69
#2025-09-17|2349.96
#2025-09-18|2354.35
#2025-09-19|2350.28
#2025-09-22|2353.68
#2025-09-23|2346.75
#2025-09-24|2331.11
#2025-09-25|2291.29
#2025-09-26|2302.09
#2025-09-29|2315.50
#2025-09-30|2361.78
#2025-10-01|2441.63
#2025-10-02|2443.72
#2025-10-03|2472.95
#2025-10-06|2469.87
#2025-10-07|2464.71
#2025-10-08|2470.38
#2025-10-09|2463.09
#2025-10-10|2425.16
#2025-10-13|2421.94
#2025-10-14|2415.20
#2025-10-15|2423.36
#2025-10-16|2432.58
#2025-10-17|2436.61
#2025-10-20|2461.32
#2025-10-21|2460.80
#2025-10-22|2467.27
#2025-10-23|2464.56
#2025-10-24|2462.93
#2025-10-27|2468.18
#2025-10-28|2442.72
#2025-10-29|2429.73
#2025-10-30|2426.38
#2025-10-31|2424.44
#2025-11-03|2422.69
#2025-11-04|2428.86
#2025-11-05|2431.14
#2025-11-06|2441.70
#2025-11-07|2441.42
#2025-11-10|2461.88
#2025-11-11|2520.01
#2025-11-12|2554.39
#2025-11-13|2558.46
#2025-11-14|2541.40
#2025-11-17|2537.34
#2025-11-18|2538.38
#2025-11-19|2535.25
#2025-11-20|2525.57
#2025-11-21|2560.18
#2025-11-24|2570.45
#2025-11-25|2618.55
#2025-11-26|2625.43
#2025-11-27|2621.53
#2025-11-28|2613.48
#2025-12-01|2587.64
#2025-12-02|2579.32
#2025-12-03|2592.27
#2025-12-04|2579.73
#2025-12-05|2569.41
#2025-12-08|2543.90
#2025-12-09|2520.63
#2025-12-10|2545.45
#2025-12-11|2569.71
#2025-12-12|2570.80
#2025-12-15|2594.95
#2025-12-16|2568.84
#2025-12-17|2563.50
#2025-12-18|2563.22
#2025-12-19|2582.92
#2025-12-22|2596.14
#2025-12-23|2604.02
#2025-12-24|2610.36
#2025-12-25|2610.78
#2025-12-26|2612.60
#2025-12-29|2608.18
#2025-12-30|2604.36
#2025-12-31|2593.54
#2026-01-01|2593.33
#2026-01-02|2602.70
#2026-01-05|2598.35
#2026-01-06|2653.10
#2026-01-07|2682.98
#2026-01-08|2665.56
#2026-01-09|2656.90
#2026-01-12|2656.91
#2026-01-13|2643.86
#2026-01-14|2666.60
#2026-01-15|2644.45
#2026-01-16|2633.13
#2026-01-19|2624.99
#2026-01-20|2621.58
#2026-01-21|2645.31
#2026-01-22|2660.98
#2026-01-23|2655.38
#2026-01-26|2675.21
#2026-01-27|2657.69
#2026-01-28|2624.77
#2026-01-29|2618.02
#2026-01-30|2627.94
#2026-02-02|2637.01
#2026-02-03|2625.57
#2026-02-04|2645.26
#2026-02-05|2620.52
#2026-02-06|2652.96
#2026-02-09|2650.88
#2026-02-10|2648.97
#2026-02-11|2659.39
#2026-02-12|2660.85
#2026-02-13|2677.20
#2026-02-16|2675.28
#2026-02-17|2680.55
#2026-02-18|2686.60
#2026-02-19|2677.62
#2026-02-20|2672.39
#2026-02-23|2682.52
#2026-02-24|2674.08
#2026-02-25|2674.04
#2026-02-26|2661.05
#2026-02-27|2698.89
#2026-03-02|2656.84
#2026-03-03|2612.06
#2026-03-04|2621.41
#2026-03-05|2580.42
#2026-03-06|2560.14
#2026-03-09|2570.65
#2026-03-10|2573.01
#2026-03-11|2558.05
#2026-03-12|2514.67
#2026-03-13|2502.63
#2026-03-16|2520.51
#2026-03-17|2513.75
#2026-03-18|2477.30
#2026-03-19|2454.62
#2026-03-20|2433.11
#2026-03-23|2429.43
#2026-03-24|2436.07
#2026-03-25|2468.80
#2026-03-26|2461.21
#2026-03-27|2434.67
#2026-03-30|2443.36
#2026-03-31|2478.88
#2026-04-01|2518.43
#2026-04-02|2502.76