Table Data - Nasdaq N America Health Care Large Mid Cap Index
| Title | Nasdaq N America Health Care Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA20LM |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA20LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 522.46 |
| 2001-04-02 | 506.29 |
| 2001-04-03 | 495.22 |
| 2001-04-04 | 500.95 |
| 2001-04-05 | 515.61 |
| 2001-04-06 | 513.79 |
| 2001-04-09 | 521.62 |
| 2001-04-10 | 520.61 |
| 2001-04-11 | 508.82 |
| 2001-04-12 | 519.79 |
| 2001-04-13 | . |
| 2001-04-16 | 522.10 |
| 2001-04-17 | 536.98 |
| 2001-04-18 | 535.06 |
| 2001-04-19 | 528.08 |
| 2001-04-20 | 521.72 |
| 2001-04-23 | 520.29 |
| 2001-04-24 | 512.18 |
| 2001-04-25 | 524.03 |
| 2001-04-26 | 529.04 |
| 2001-04-27 | 537.84 |
| 2001-04-30 | 542.14 |
| 2001-05-01 | 543.35 |
| 2001-05-02 | 539.70 |
| 2001-05-03 | 533.03 |
| 2001-05-04 | 542.07 |
| 2001-05-07 | 544.61 |
| 2001-05-08 | 542.82 |
| 2001-05-09 | 544.94 |
| 2001-05-10 | 538.42 |
| 2001-05-11 | 536.45 |
| 2001-05-14 | 538.25 |
| 2001-05-15 | 537.37 |
| 2001-05-16 | 555.99 |
| 2001-05-17 | 563.57 |
| 2001-05-18 | 559.33 |
| 2001-05-21 | 563.56 |
| 2001-05-22 | 557.66 |
| 2001-05-23 | 548.16 |
| 2001-05-24 | 548.71 |
| 2001-05-25 | 544.99 |
| 2001-05-28 | . |
| 2001-05-29 | 551.58 |
| 2001-05-30 | 549.30 |
| 2001-05-31 | 550.79 |
| 2001-06-01 | 558.10 |
| 2001-06-04 | 564.75 |
| 2001-06-05 | 571.58 |
| 2001-06-06 | 566.40 |
| 2001-06-07 | 568.76 |
| 2001-06-08 | 564.66 |
| 2001-06-11 | 556.24 |
| 2001-06-12 | 554.55 |
| 2001-06-13 | 553.98 |
| 2001-06-14 | 553.86 |
| 2001-06-15 | 553.61 |
| 2001-06-18 | 556.04 |
| 2001-06-19 | 559.80 |
| 2001-06-20 | 567.51 |
| 2001-06-21 | 568.62 |
| 2001-06-22 | 549.71 |
| 2001-06-25 | 543.69 |
| 2001-06-26 | 542.06 |
| 2001-06-27 | 536.62 |
| 2001-06-28 | 542.81 |
| 2001-06-29 | 529.89 |
| 2001-07-02 | 536.45 |
| 2001-07-03 | 535.44 |
| 2001-07-04 | . |
| 2001-07-05 | 528.43 |
| 2001-07-06 | 523.71 |
| 2001-07-09 | 533.26 |
| 2001-07-10 | 527.86 |
| 2001-07-11 | 522.33 |
| 2001-07-12 | 514.21 |
| 2001-07-13 | 521.30 |
| 2001-07-16 | 518.18 |
| 2001-07-17 | 526.54 |
| 2001-07-18 | 541.94 |
| 2001-07-19 | 541.71 |
| 2001-07-20 | 545.15 |
| 2001-07-23 | 536.61 |
| 2001-07-24 | 528.08 |
| 2001-07-25 | 533.37 |
| 2001-07-26 | 536.54 |
| 2001-07-27 | 538.67 |
| 2001-07-30 | 540.70 |
| 2001-07-31 | 550.36 |
| 2001-08-01 | 545.91 |
| 2001-08-02 | 542.26 |
| 2001-08-03 | 541.96 |
| 2001-08-06 | 539.22 |
| 2001-08-07 | 539.37 |
| 2001-08-08 | 532.58 |
| 2001-08-09 | 534.10 |
| 2001-08-10 | 539.27 |
| 2001-08-13 | 543.67 |
| 2001-08-14 | 544.59 |
| 2001-08-15 | 542.90 |
| 2001-08-16 | 541.88 |
| 2001-08-17 | 538.70 |
| 2001-08-20 | 543.16 |
| 2001-08-21 | 541.25 |
| 2001-08-22 | 547.30 |
| 2001-08-23 | 549.13 |
| 2001-08-24 | 555.03 |
| 2001-08-27 | 552.73 |
| 2001-08-28 | 545.17 |
| 2001-08-29 | 541.02 |
| 2001-08-30 | 536.34 |
| 2001-08-31 | 530.48 |
| 2001-09-03 | . |
| 2001-09-04 | 537.90 |
| 2001-09-05 | 546.11 |
| 2001-09-06 | 535.60 |
| 2001-09-07 | 523.85 |
| 2001-09-10 | 530.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 525.61 |
| 2001-09-18 | 517.52 |
| 2001-09-19 | 508.82 |
| 2001-09-20 | 502.35 |
| 2001-09-21 | 489.28 |
| 2001-09-24 | 492.45 |
| 2001-09-25 | 500.55 |
| 2001-09-26 | 511.98 |
| 2001-09-27 | 528.92 |
| 2001-09-28 | 532.27 |
| 2001-10-01 | 539.45 |
| 2001-10-02 | 543.36 |
| 2001-10-03 | 538.63 |
| 2001-10-04 | 534.94 |
| 2001-10-05 | 540.88 |
| 2001-10-08 | 537.27 |
| 2001-10-09 | 535.03 |
| 2001-10-10 | 544.20 |
| 2001-10-11 | 539.51 |
| 2001-10-12 | 542.67 |
| 2001-10-15 | 548.41 |
| 2001-10-16 | 548.96 |
| 2001-10-17 | 543.96 |
| 2001-10-18 | 540.69 |
| 2001-10-19 | 544.95 |
| 2001-10-22 | 555.93 |
| 2001-10-23 | 549.10 |
| 2001-10-24 | 547.91 |
| 2001-10-25 | 550.46 |
| 2001-10-26 | 550.55 |
| 2001-10-29 | 544.92 |
| 2001-10-30 | 538.59 |
| 2001-10-31 | 535.00 |
| 2001-11-01 | 541.72 |
| 2001-11-02 | 540.58 |
| 2001-11-05 | 541.69 |
| 2001-11-06 | 546.36 |
| 2001-11-07 | 543.19 |
| 2001-11-08 | 540.14 |
| 2001-11-09 | 538.33 |
| 2001-11-12 | 538.52 |
| 2001-11-13 | 542.19 |
| 2001-11-14 | 539.96 |
| 2001-11-15 | 541.77 |
| 2001-11-16 | 543.48 |
| 2001-11-19 | 548.86 |
| 2001-11-20 | 551.80 |
| 2001-11-21 | 558.46 |
| 2001-11-22 | . |
| 2001-11-23 | 560.96 |
| 2001-11-26 | 565.06 |
| 2001-11-27 | 560.73 |
| 2001-11-28 | 556.92 |
| 2001-11-29 | 560.28 |
| 2001-11-30 | 561.38 |
| 2001-12-03 | 562.61 |
| 2001-12-04 | 560.16 |
| 2001-12-05 | 560.05 |
| 2001-12-06 | 558.98 |
| 2001-12-07 | 558.63 |
| 2001-12-10 | 550.72 |
| 2001-12-11 | 541.89 |
| 2001-12-12 | 533.47 |
| 2001-12-13 | 530.48 |
| 2001-12-14 | 533.27 |
| 2001-12-17 | 538.25 |
| 2001-12-18 | 540.65 |
| 2001-12-19 | 544.46 |
| 2001-12-20 | 545.99 |
| 2001-12-21 | 549.09 |
| 2001-12-24 | 549.53 |
| 2001-12-25 | . |
| 2001-12-26 | 550.23 |
| 2001-12-27 | 549.61 |
| 2001-12-28 | 550.22 |
| 2001-12-31 | 543.27 |
| 2002-01-01 | . |
| 2002-01-02 | 541.06 |
| 2002-01-03 | 535.37 |
| 2002-01-04 | 534.94 |
| 2002-01-07 | 532.02 |
| 2002-01-08 | 531.05 |
| 2002-01-09 | 530.21 |
| 2002-01-10 | 537.06 |
| 2002-01-11 | 538.33 |
| 2002-01-14 | 537.36 |
| 2002-01-15 | 536.46 |
| 2002-01-16 | 535.21 |
| 2002-01-17 | 534.13 |
| 2002-01-18 | 530.09 |
| 2002-01-21 | . |
| 2002-01-22 | 536.38 |
| 2002-01-23 | 540.74 |
| 2002-01-24 | 533.67 |
| 2002-01-25 | 531.18 |
| 2002-01-28 | 527.59 |
| 2002-01-29 | 521.89 |
| 2002-01-30 | 526.38 |
| 2002-01-31 | 532.11 |
| 2002-02-01 | 533.18 |
| 2002-02-04 | 522.10 |
| 2002-02-05 | 526.93 |
| 2002-02-06 | 520.35 |
| 2002-02-07 | 515.82 |
| 2002-02-08 | 523.42 |
| 2002-02-11 | 527.90 |
| 2002-02-12 | 533.33 |
| 2002-02-13 | 534.92 |
| 2002-02-14 | 531.39 |
| 2002-02-15 | 532.63 |
| 2002-02-18 | . |
| 2002-02-19 | 524.68 |
| 2002-02-20 | 533.89 |
| 2002-02-21 | 529.97 |
| 2002-02-22 | 533.42 |
| 2002-02-25 | 531.81 |
| 2002-02-26 | 532.22 |
| 2002-02-27 | 534.96 |
| 2002-02-28 | 532.09 |
| 2002-03-01 | 539.49 |
| 2002-03-04 | 541.93 |
| 2002-03-05 | 533.00 |
| 2002-03-06 | 541.17 |
| 2002-03-07 | 539.12 |
| 2002-03-08 | 536.24 |
| 2002-03-11 | 537.93 |
| 2002-03-12 | 539.63 |
| 2002-03-13 | 543.86 |
| 2002-03-14 | 543.86 |
| 2002-03-15 | 548.75 |
| 2002-03-18 | 546.34 |
| 2002-03-19 | 546.54 |
| 2002-03-20 | 534.07 |
| 2002-03-21 | 536.93 |
| 2002-03-22 | 536.31 |
| 2002-03-25 | 529.95 |
| 2002-03-26 | 529.96 |
| 2002-03-27 | 530.74 |
| 2002-03-28 | 531.25 |
| 2002-03-29 | . |
| 2002-04-01 | 532.74 |
| 2002-04-02 | 528.87 |
| 2002-04-03 | 526.31 |
| 2002-04-04 | 515.86 |
| 2002-04-05 | 510.09 |
| 2002-04-08 | 510.33 |
| 2002-04-09 | 508.30 |
| 2002-04-10 | 516.45 |
| 2002-04-11 | 508.89 |
| 2002-04-12 | 511.18 |
| 2002-04-15 | 511.96 |
| 2002-04-16 | 517.51 |
| 2002-04-17 | 510.96 |
| 2002-04-18 | 519.86 |
| 2002-04-19 | 518.63 |
| 2002-04-22 | 511.45 |
| 2002-04-23 | 504.64 |
| 2002-04-24 | 503.21 |
| 2002-04-25 | 503.63 |
| 2002-04-26 | 499.08 |
| 2002-04-29 | 491.30 |
| 2002-04-30 | 493.27 |
| 2002-05-01 | 500.31 |
| 2002-05-02 | 498.02 |
| 2002-05-03 | 492.56 |
| 2002-05-06 | 484.42 |
| 2002-05-07 | 475.83 |
| 2002-05-08 | 490.08 |
| 2002-05-09 | 483.56 |
| 2002-05-10 | 479.11 |
| 2002-05-13 | 484.37 |
| 2002-05-14 | 491.69 |
| 2002-05-15 | 483.34 |
| 2002-05-16 | 478.68 |
| 2002-05-17 | 490.60 |
| 2002-05-20 | 485.38 |
| 2002-05-21 | 480.85 |
| 2002-05-22 | 483.85 |
| 2002-05-23 | 490.50 |
| 2002-05-24 | 482.81 |
| 2002-05-27 | . |
| 2002-05-28 | 481.21 |
| 2002-05-29 | 482.12 |
| 2002-05-30 | 481.00 |
| 2002-05-31 | 480.90 |
| 2002-06-03 | 467.47 |
| 2002-06-04 | 464.25 |
| 2002-06-05 | 468.40 |
| 2002-06-06 | 456.56 |
| 2002-06-07 | 458.90 |
| 2002-06-10 | 465.54 |
| 2002-06-11 | 447.16 |
| 2002-06-12 | 445.37 |
| 2002-06-13 | 447.67 |
| 2002-06-14 | 449.00 |
| 2002-06-17 | 459.88 |
| 2002-06-18 | 460.21 |
| 2002-06-19 | 456.64 |
| 2002-06-20 | 450.25 |
| 2002-06-21 | 434.81 |
| 2002-06-24 | 436.18 |
| 2002-06-25 | 429.64 |
| 2002-06-26 | 437.06 |
| 2002-06-27 | 447.37 |
| 2002-06-28 | 436.93 |
| 2002-07-01 | 422.10 |
| 2002-07-02 | 410.88 |
| 2002-07-03 | 411.23 |
| 2002-07-04 | . |
| 2002-07-05 | 426.84 |
| 2002-07-08 | 421.54 |
| 2002-07-09 | 401.89 |
| 2002-07-10 | 381.69 |
| 2002-07-11 | 390.04 |
| 2002-07-12 | 395.04 |
| 2002-07-15 | 385.61 |
| 2002-07-16 | 383.47 |
| 2002-07-17 | 392.33 |
| 2002-07-18 | 373.52 |
| 2002-07-19 | 359.11 |
| 2002-07-22 | 351.05 |
| 2002-07-23 | 349.20 |
| 2002-07-24 | 371.49 |
| 2002-07-25 | 382.34 |
| 2002-07-26 | 391.14 |
| 2002-07-29 | 407.84 |
| 2002-07-30 | 412.82 |
| 2002-07-31 | 423.61 |
| 2002-08-01 | 410.30 |
| 2002-08-02 | 408.67 |
| 2002-08-05 | 391.76 |
| 2002-08-06 | 399.69 |
| 2002-08-07 | 413.71 |
| 2002-08-08 | 428.05 |
| 2002-08-09 | 428.10 |
| 2002-08-12 | 428.86 |
| 2002-08-13 | 414.33 |
| 2002-08-14 | 429.05 |
| 2002-08-15 | 430.76 |
| 2002-08-16 | 426.38 |
| 2002-08-19 | 432.69 |
| 2002-08-20 | 428.65 |
| 2002-08-21 | 435.40 |
| 2002-08-22 | 448.51 |
| 2002-08-23 | 438.70 |
| 2002-08-26 | 441.73 |
| 2002-08-27 | 430.12 |
| 2002-08-28 | 425.58 |
| 2002-08-29 | 425.97 |
| 2002-08-30 | 425.71 |
| 2002-09-02 | . |
| 2002-09-03 | 407.72 |
| 2002-09-04 | 418.46 |
| 2002-09-05 | 413.69 |
| 2002-09-06 | 414.37 |
| 2002-09-09 | 419.51 |
| 2002-09-10 | 421.72 |
| 2002-09-11 | 422.13 |
| 2002-09-12 | 414.04 |
| 2002-09-13 | 416.58 |
| 2002-09-16 | 418.84 |
| 2002-09-17 | 410.87 |
| 2002-09-18 | 412.13 |
| 2002-09-19 | 400.21 |
| 2002-09-20 | 401.44 |
| 2002-09-23 | 398.02 |
| 2002-09-24 | 397.94 |
| 2002-09-25 | 410.08 |
| 2002-09-26 | 416.79 |
| 2002-09-27 | 401.22 |
| 2002-09-30 | 399.96 |
| 2002-10-01 | 411.74 |
| 2002-10-02 | 409.88 |
| 2002-10-03 | 409.30 |
| 2002-10-04 | 397.11 |
| 2002-10-07 | 396.89 |
| 2002-10-08 | 406.98 |
| 2002-10-09 | 401.69 |
| 2002-10-10 | 407.66 |
| 2002-10-11 | 412.20 |
| 2002-10-14 | 422.29 |
| 2002-10-15 | 431.34 |
| 2002-10-16 | 429.36 |
| 2002-10-17 | 435.12 |
| 2002-10-18 | 436.14 |
| 2002-10-21 | 436.71 |
| 2002-10-22 | 430.32 |
| 2002-10-23 | 426.99 |
| 2002-10-24 | 420.19 |
| 2002-10-25 | 428.14 |
| 2002-10-28 | 424.69 |
| 2002-10-29 | 419.38 |
| 2002-10-30 | 424.20 |
| 2002-10-31 | 421.08 |
| 2002-11-01 | 424.71 |
| 2002-11-04 | 426.71 |
| 2002-11-05 | 431.58 |
| 2002-11-06 | 440.43 |
| 2002-11-07 | 436.90 |
| 2002-11-08 | 433.74 |
| 2002-11-11 | 427.53 |
| 2002-11-12 | 430.47 |
| 2002-11-13 | 423.86 |
| 2002-11-14 | 430.93 |
| 2002-11-15 | 433.50 |
| 2002-11-18 | 432.44 |
| 2002-11-19 | 432.86 |
| 2002-11-20 | 437.59 |
| 2002-11-21 | 439.65 |
| 2002-11-22 | 437.56 |
| 2002-11-25 | 435.96 |
| 2002-11-26 | 427.56 |
| 2002-11-27 | 435.44 |
| 2002-11-28 | . |
| 2002-11-29 | 433.86 |
| 2002-12-02 | 430.76 |
| 2002-12-03 | 427.74 |
| 2002-12-04 | 429.70 |
| 2002-12-05 | 428.87 |
| 2002-12-06 | 429.94 |
| 2002-12-09 | 428.14 |
| 2002-12-10 | 429.18 |
| 2002-12-11 | 428.97 |
| 2002-12-12 | 425.07 |
| 2002-12-13 | 421.77 |
| 2002-12-16 | 426.60 |
| 2002-12-17 | 423.48 |
| 2002-12-18 | 419.71 |
| 2002-12-19 | 416.34 |
| 2002-12-20 | 419.73 |
| 2002-12-23 | 423.44 |
| 2002-12-24 | 424.14 |
| 2002-12-25 | . |
| 2002-12-26 | 417.66 |
| 2002-12-27 | 411.63 |
| 2002-12-30 | 416.00 |
| 2002-12-31 | 416.74 |
| 2003-01-01 | . |
| 2003-01-02 | 428.20 |
| 2003-01-03 | 432.31 |
| 2003-01-06 | 436.48 |
| 2003-01-07 | 430.57 |
| 2003-01-08 | 426.98 |
| 2003-01-09 | 432.99 |
| 2003-01-10 | 433.12 |
| 2003-01-13 | 433.48 |
| 2003-01-14 | 433.13 |
| 2003-01-15 | 427.76 |
| 2003-01-16 | 428.24 |
| 2003-01-17 | 426.63 |
| 2003-01-20 | . |
| 2003-01-21 | 423.34 |
| 2003-01-22 | 422.42 |
| 2003-01-23 | 424.62 |
| 2003-01-24 | 414.14 |
| 2003-01-27 | 404.64 |
| 2003-01-28 | 412.62 |
| 2003-01-29 | 415.83 |
| 2003-01-30 | 408.64 |
| 2003-01-31 | 415.42 |
| 2003-02-03 | 415.91 |
| 2003-02-04 | 409.39 |
| 2003-02-05 | 406.85 |
| 2003-02-06 | 406.68 |
| 2003-02-07 | 404.75 |
| 2003-02-10 | 407.88 |
| 2003-02-11 | 405.25 |
| 2003-02-12 | 398.39 |
| 2003-02-13 | 394.93 |
| 2003-02-14 | 398.54 |
| 2003-02-17 | . |
| 2003-02-18 | 408.31 |
| 2003-02-19 | 405.86 |
| 2003-02-20 | 402.17 |
| 2003-02-21 | 407.34 |
| 2003-02-24 | 400.05 |
| 2003-02-25 | 402.71 |
| 2003-02-26 | 400.23 |
| 2003-02-27 | 406.49 |
| 2003-02-28 | 408.07 |
| 2003-03-03 | 404.87 |
| 2003-03-04 | 400.25 |
| 2003-03-05 | 405.82 |
| 2003-03-06 | 404.73 |
| 2003-03-07 | 410.17 |
| 2003-03-10 | 402.60 |
| 2003-03-11 | 398.05 |
| 2003-03-12 | 399.47 |
| 2003-03-13 | 405.46 |
| 2003-03-14 | 402.36 |
| 2003-03-17 | 414.78 |
| 2003-03-18 | 418.57 |
| 2003-03-19 | 423.56 |
| 2003-03-20 | 423.15 |
| 2003-03-21 | 433.44 |
| 2003-03-24 | 420.87 |
| 2003-03-25 | 429.34 |
| 2003-03-26 | 424.47 |
| 2003-03-27 | 427.03 |
| 2003-03-28 | 428.04 |
| 2003-03-31 | 423.26 |
| 2003-04-01 | 429.17 |
| 2003-04-02 | 435.55 |
| 2003-04-03 | 433.60 |
| 2003-04-04 | 434.84 |
| 2003-04-07 | 430.54 |
| 2003-04-08 | 431.25 |
| 2003-04-09 | 425.83 |
| 2003-04-10 | 425.77 |
| 2003-04-11 | 423.12 |
| 2003-04-14 | 430.24 |
| 2003-04-15 | 429.14 |
| 2003-04-16 | 419.01 |
| 2003-04-17 | 422.81 |
| 2003-04-18 | . |
| 2003-04-21 | 424.15 |
| 2003-04-22 | 431.94 |
| 2003-04-23 | 437.37 |
| 2003-04-24 | 439.79 |
| 2003-04-25 | 433.06 |
| 2003-04-28 | 437.79 |
| 2003-04-29 | 439.66 |
| 2003-04-30 | 440.22 |
| 2003-05-01 | 442.06 |
| 2003-05-02 | 448.32 |
| 2003-05-05 | 447.42 |
| 2003-05-06 | 447.76 |
| 2003-05-07 | 445.40 |
| 2003-05-08 | 442.94 |
| 2003-05-09 | 447.13 |
| 2003-05-12 | 452.69 |
| 2003-05-13 | 451.96 |
| 2003-05-14 | 452.46 |
| 2003-05-15 | 455.90 |
| 2003-05-16 | 454.42 |
| 2003-05-19 | 442.78 |
| 2003-05-20 | 436.88 |
| 2003-05-21 | 440.19 |
| 2003-05-22 | 445.38 |
| 2003-05-23 | 444.93 |
| 2003-05-26 | . |
| 2003-05-27 | 452.00 |
| 2003-05-28 | 450.93 |
| 2003-05-29 | 446.79 |
| 2003-05-30 | 453.31 |
| 2003-06-02 | 450.30 |
| 2003-06-03 | 454.15 |
| 2003-06-04 | 460.52 |
| 2003-06-05 | 467.88 |
| 2003-06-06 | 468.66 |
| 2003-06-09 | 463.45 |
| 2003-06-10 | 466.95 |
| 2003-06-11 | 475.10 |
| 2003-06-12 | 475.13 |
| 2003-06-13 | 471.90 |
| 2003-06-16 | 486.01 |
| 2003-06-17 | 495.38 |
| 2003-06-18 | 492.40 |
| 2003-06-19 | 481.66 |
| 2003-06-20 | 484.71 |
| 2003-06-23 | 476.16 |
| 2003-06-24 | 476.88 |
| 2003-06-25 | 474.13 |
| 2003-06-26 | 482.05 |
| 2003-06-27 | 474.72 |
| 2003-06-30 | 471.88 |
| 2003-07-01 | 474.38 |
| 2003-07-02 | 478.60 |
| 2003-07-03 | 475.85 |
| 2003-07-04 | . |
| 2003-07-07 | 481.40 |
| 2003-07-08 | 480.84 |
| 2003-07-09 | 478.47 |
| 2003-07-10 | 474.57 |
| 2003-07-11 | 478.96 |
| 2003-07-14 | 480.66 |
| 2003-07-15 | 478.60 |
| 2003-07-16 | 474.60 |
| 2003-07-17 | 471.63 |
| 2003-07-18 | 475.73 |
| 2003-07-21 | 467.88 |
| 2003-07-22 | 467.78 |
| 2003-07-23 | 471.02 |
| 2003-07-24 | 466.59 |
| 2003-07-25 | 471.69 |
| 2003-07-28 | 470.81 |
| 2003-07-29 | 468.23 |
| 2003-07-30 | 471.03 |
| 2003-07-31 | 470.10 |
| 2003-08-01 | 462.48 |
| 2003-08-04 | 463.63 |
| 2003-08-05 | 454.74 |
| 2003-08-06 | 453.15 |
| 2003-08-07 | 461.53 |
| 2003-08-08 | 461.10 |
| 2003-08-11 | 462.17 |
| 2003-08-12 | 463.24 |
| 2003-08-13 | 455.58 |
| 2003-08-14 | 455.04 |
| 2003-08-15 | 456.36 |
| 2003-08-18 | 457.65 |
| 2003-08-19 | 455.95 |
| 2003-08-20 | 452.61 |
| 2003-08-21 | 451.11 |
| 2003-08-22 | 444.69 |
| 2003-08-25 | 446.48 |
| 2003-08-26 | 447.34 |
| 2003-08-27 | 446.81 |
| 2003-08-28 | 447.81 |
| 2003-08-29 | 450.03 |
| 2003-09-01 | . |
| 2003-09-02 | 457.22 |
| 2003-09-03 | 454.89 |
| 2003-09-04 | 455.24 |
| 2003-09-05 | 454.56 |
| 2003-09-08 | 464.13 |
| 2003-09-09 | 464.60 |
| 2003-09-10 | 465.48 |
| 2003-09-11 | 467.29 |
| 2003-09-12 | 468.27 |
| 2003-09-15 | 466.84 |
| 2003-09-16 | 469.70 |
| 2003-09-17 | 469.08 |
| 2003-09-18 | 471.49 |
| 2003-09-19 | 467.03 |
| 2003-09-22 | 461.89 |
| 2003-09-23 | 464.20 |
| 2003-09-24 | 455.68 |
| 2003-09-25 | 451.63 |
| 2003-09-26 | 448.91 |
| 2003-09-29 | 452.45 |
| 2003-09-30 | 450.89 |
| 2003-10-01 | 458.19 |
| 2003-10-02 | 461.30 |
| 2003-10-03 | 457.95 |
| 2003-10-06 | 456.51 |
| 2003-10-07 | 456.69 |
| 2003-10-08 | 454.07 |
| 2003-10-09 | 455.78 |
| 2003-10-10 | 454.15 |
| 2003-10-13 | 455.29 |
| 2003-10-14 | 457.51 |
| 2003-10-15 | 453.91 |
| 2003-10-16 | 456.59 |
| 2003-10-17 | 451.79 |
| 2003-10-20 | 453.51 |
| 2003-10-21 | 458.64 |
| 2003-10-22 | 445.21 |
| 2003-10-23 | 450.39 |
| 2003-10-24 | 451.94 |
| 2003-10-27 | 450.42 |
| 2003-10-28 | 455.65 |
| 2003-10-29 | 452.91 |
| 2003-10-30 | 449.17 |
| 2003-10-31 | 453.80 |
| 2003-11-03 | 452.52 |
| 2003-11-04 | 448.08 |
| 2003-11-05 | 449.43 |
| 2003-11-06 | 451.51 |
| 2003-11-07 | 447.94 |
| 2003-11-10 | 443.45 |
| 2003-11-11 | 444.50 |
| 2003-11-12 | 451.77 |
| 2003-11-13 | 463.15 |
| 2003-11-14 | 467.31 |
| 2003-11-17 | 465.82 |
| 2003-11-18 | 463.89 |
| 2003-11-19 | 467.66 |
| 2003-11-20 | 461.11 |
| 2003-11-21 | 455.80 |
| 2003-11-24 | 463.82 |
| 2003-11-25 | 461.73 |
| 2003-11-26 | 461.70 |
| 2003-11-27 | . |
| 2003-11-28 | 460.72 |
| 2003-12-01 | 468.53 |
| 2003-12-02 | 468.89 |
| 2003-12-03 | 468.91 |
| 2003-12-04 | 469.13 |
| 2003-12-05 | 466.54 |
| 2003-12-08 | 469.79 |
| 2003-12-09 | 467.82 |
| 2003-12-10 | 465.18 |
| 2003-12-11 | 471.06 |
| 2003-12-12 | 471.55 |
| 2003-12-15 | 470.30 |
| 2003-12-16 | 472.32 |
| 2003-12-17 | 473.80 |
| 2003-12-18 | 477.46 |
| 2003-12-19 | 477.19 |
| 2003-12-22 | 476.50 |
| 2003-12-23 | 477.73 |
| 2003-12-24 | 479.07 |
| 2003-12-25 | . |
| 2003-12-26 | 479.39 |
| 2003-12-29 | 484.73 |
| 2003-12-30 | 485.20 |
| 2003-12-31 | 486.39 |
| 2004-01-01 | . |
| 2004-01-02 | 489.00 |
| 2004-01-05 | 490.44 |
| 2004-01-06 | 490.52 |
| 2004-01-07 | 494.67 |
| 2004-01-08 | 492.06 |
| 2004-01-09 | 488.66 |
| 2004-01-12 | 488.74 |
| 2004-01-13 | 486.86 |
| 2004-01-14 | 490.12 |
| 2004-01-15 | 490.70 |
| 2004-01-16 | 492.24 |
| 2004-01-19 | . |
| 2004-01-20 | 492.28 |
| 2004-01-21 | 499.38 |
| 2004-01-22 | 500.11 |
| 2004-01-23 | 498.34 |
| 2004-01-26 | 505.44 |
| 2004-01-27 | 500.42 |
| 2004-01-28 | 495.86 |
| 2004-01-29 | 502.48 |
| 2004-01-30 | 499.57 |
| 2004-02-02 | 505.90 |
| 2004-02-03 | 508.99 |
| 2004-02-04 | 510.55 |
| 2004-02-05 | 508.23 |
| 2004-02-06 | 511.80 |
| 2004-02-09 | 508.31 |
| 2004-02-10 | 510.80 |
| 2004-02-11 | 514.24 |
| 2004-02-12 | 511.38 |
| 2004-02-13 | 509.50 |
| 2004-02-16 | . |
| 2004-02-17 | 511.91 |
| 2004-02-18 | 509.22 |
| 2004-02-19 | 506.77 |
| 2004-02-20 | 505.17 |
| 2004-02-23 | 503.01 |
| 2004-02-24 | 504.62 |
| 2004-02-25 | 505.76 |
| 2004-02-26 | 506.70 |
| 2004-02-27 | 505.40 |
| 2004-03-01 | 508.74 |
| 2004-03-02 | 505.35 |
| 2004-03-03 | 508.13 |
| 2004-03-04 | 510.64 |
| 2004-03-05 | 512.90 |
| 2004-03-08 | 511.93 |
| 2004-03-09 | 507.03 |
| 2004-03-10 | 497.89 |
| 2004-03-11 | 489.10 |
| 2004-03-12 | 492.31 |
| 2004-03-15 | 486.16 |
| 2004-03-16 | 488.62 |
| 2004-03-17 | 489.53 |
| 2004-03-18 | 488.09 |
| 2004-03-19 | 481.89 |
| 2004-03-22 | 475.51 |
| 2004-03-23 | 476.65 |
| 2004-03-24 | 474.22 |
| 2004-03-25 | 478.44 |
| 2004-03-26 | 477.66 |
| 2004-03-29 | 485.08 |
| 2004-03-30 | 485.29 |
| 2004-03-31 | 486.17 |
| 2004-04-01 | 491.05 |
| 2004-04-02 | 497.30 |
| 2004-04-05 | 502.73 |
| 2004-04-06 | 500.60 |
| 2004-04-07 | 498.83 |
| 2004-04-08 | 497.16 |
| 2004-04-09 | . |
| 2004-04-12 | 499.71 |
| 2004-04-13 | 494.89 |
| 2004-04-14 | 498.90 |
| 2004-04-15 | 507.98 |
| 2004-04-16 | 510.86 |
| 2004-04-19 | 511.93 |
| 2004-04-20 | 503.94 |
| 2004-04-21 | 509.40 |
| 2004-04-22 | 512.68 |
| 2004-04-23 | 511.23 |
| 2004-04-26 | 512.67 |
| 2004-04-27 | 513.04 |
| 2004-04-28 | 507.46 |
| 2004-04-29 | 504.09 |
| 2004-04-30 | 502.62 |
| 2004-05-03 | 507.73 |
| 2004-05-04 | 506.98 |
| 2004-05-05 | 510.42 |
| 2004-05-06 | 508.22 |
| 2004-05-07 | 503.81 |
| 2004-05-10 | 496.38 |
| 2004-05-11 | 497.95 |
| 2004-05-12 | 499.07 |
| 2004-05-13 | 498.25 |
| 2004-05-14 | 498.63 |
| 2004-05-17 | 496.01 |
| 2004-05-18 | 496.67 |
| 2004-05-19 | 492.41 |
| 2004-05-20 | 489.55 |
| 2004-05-21 | 490.28 |
| 2004-05-24 | 487.24 |
| 2004-05-25 | 492.86 |
| 2004-05-26 | 495.31 |
| 2004-05-27 | 500.73 |
| 2004-05-28 | 499.86 |
| 2004-05-31 | . |
| 2004-06-01 | 503.49 |
| 2004-06-02 | 505.53 |
| 2004-06-03 | 502.88 |
| 2004-06-04 | 504.34 |
| 2004-06-07 | 508.25 |
| 2004-06-08 | 508.69 |
| 2004-06-09 | 501.44 |
| 2004-06-10 | 500.95 |
| 2004-06-11 | . |
| 2004-06-14 | 498.47 |
| 2004-06-15 | 498.82 |
| 2004-06-16 | 499.98 |
| 2004-06-17 | 500.01 |
| 2004-06-18 | 500.46 |
| 2004-06-21 | 496.80 |
| 2004-06-22 | 495.11 |
| 2004-06-23 | 498.75 |
| 2004-06-24 | 498.54 |
| 2004-06-25 | 492.90 |
| 2004-06-28 | 492.26 |
| 2004-06-29 | 495.05 |
| 2004-06-30 | 497.40 |
| 2004-07-01 | 493.72 |
| 2004-07-02 | 492.85 |
| 2004-07-05 | . |
| 2004-07-06 | 488.04 |
| 2004-07-07 | 487.27 |
| 2004-07-08 | 485.14 |
| 2004-07-09 | 483.92 |
| 2004-07-12 | 482.44 |
| 2004-07-13 | 485.56 |
| 2004-07-14 | 486.71 |
| 2004-07-15 | 482.01 |
| 2004-07-16 | 478.03 |
| 2004-07-19 | 474.88 |
| 2004-07-20 | 477.06 |
| 2004-07-21 | 470.01 |
| 2004-07-22 | 472.26 |
| 2004-07-23 | 467.66 |
| 2004-07-26 | 463.32 |
| 2004-07-27 | 467.99 |
| 2004-07-28 | 466.19 |
| 2004-07-29 | 469.03 |
| 2004-07-30 | 470.87 |
| 2004-08-02 | 470.42 |
| 2004-08-03 | 469.51 |
| 2004-08-04 | 468.21 |
| 2004-08-05 | 459.91 |
| 2004-08-06 | 452.88 |
| 2004-08-09 | 451.63 |
| 2004-08-10 | 458.32 |
| 2004-08-11 | 465.36 |
| 2004-08-12 | 462.53 |
| 2004-08-13 | 458.72 |
| 2004-08-16 | 464.96 |
| 2004-08-17 | 465.67 |
| 2004-08-18 | 473.03 |
| 2004-08-19 | 471.02 |
| 2004-08-20 | 475.00 |
| 2004-08-23 | 473.37 |
| 2004-08-24 | 474.42 |
| 2004-08-25 | 478.82 |
| 2004-08-26 | 478.11 |
| 2004-08-27 | 481.70 |
| 2004-08-30 | 475.41 |
| 2004-08-31 | 478.61 |
| 2004-09-01 | 479.96 |
| 2004-09-02 | 484.58 |
| 2004-09-03 | 484.09 |
| 2004-09-06 | . |
| 2004-09-07 | 486.50 |
| 2004-09-08 | 485.90 |
| 2004-09-09 | 483.90 |
| 2004-09-10 | 483.37 |
| 2004-09-13 | 485.88 |
| 2004-09-14 | 488.60 |
| 2004-09-15 | 486.92 |
| 2004-09-16 | 486.47 |
| 2004-09-17 | 488.00 |
| 2004-09-20 | 484.26 |
| 2004-09-21 | 486.52 |
| 2004-09-22 | 479.98 |
| 2004-09-23 | 477.09 |
| 2004-09-24 | 477.72 |
| 2004-09-27 | 474.79 |
| 2004-09-28 | 478.86 |
| 2004-09-29 | 480.54 |
| 2004-09-30 | 472.14 |
| 2004-10-01 | 476.89 |
| 2004-10-04 | 479.85 |
| 2004-10-05 | 477.02 |
| 2004-10-06 | 475.83 |
| 2004-10-07 | 464.29 |
| 2004-10-08 | 459.41 |
| 2004-10-11 | 461.82 |
| 2004-10-12 | 461.41 |
| 2004-10-13 | 456.99 |
| 2004-10-14 | 453.75 |
| 2004-10-15 | 454.21 |
| 2004-10-18 | 459.52 |
| 2004-10-19 | 451.87 |
| 2004-10-20 | 452.73 |
| 2004-10-21 | 448.77 |
| 2004-10-22 | 444.38 |
| 2004-10-25 | 440.99 |
| 2004-10-26 | 448.70 |
| 2004-10-27 | 460.92 |
| 2004-10-28 | 460.33 |
| 2004-10-29 | 460.46 |
| 2004-11-01 | 455.81 |
| 2004-11-02 | 452.26 |
| 2004-11-03 | 466.55 |
| 2004-11-04 | 467.87 |
| 2004-11-05 | 470.69 |
| 2004-11-08 | 469.60 |
| 2004-11-09 | 468.56 |
| 2004-11-10 | 467.62 |
| 2004-11-11 | 470.11 |
| 2004-11-12 | 471.02 |
| 2004-11-15 | 472.49 |
| 2004-11-16 | 469.30 |
| 2004-11-17 | 470.00 |
| 2004-11-18 | 468.23 |
| 2004-11-19 | 462.67 |
| 2004-11-22 | 463.15 |
| 2004-11-23 | 461.58 |
| 2004-11-24 | 462.81 |
| 2004-11-25 | . |
| 2004-11-26 | 465.38 |
| 2004-11-29 | 465.69 |
| 2004-11-30 | 466.04 |
| 2004-12-01 | 473.60 |
| 2004-12-02 | 478.83 |
| 2004-12-03 | 476.30 |
| 2004-12-06 | 473.81 |
| 2004-12-07 | 469.05 |
| 2004-12-08 | 476.28 |
| 2004-12-09 | 479.81 |
| 2004-12-10 | 478.03 |
| 2004-12-13 | 480.93 |
| 2004-12-14 | 484.46 |
| 2004-12-15 | 485.73 |
| 2004-12-16 | 492.55 |
| 2004-12-17 | 484.84 |
| 2004-12-20 | 479.49 |
| 2004-12-21 | 483.60 |
| 2004-12-22 | 487.82 |
| 2004-12-23 | 490.04 |
| 2004-12-24 | . |
| 2004-12-27 | 489.65 |
| 2004-12-28 | 495.34 |
| 2004-12-29 | 496.34 |
| 2004-12-30 | 495.83 |
| 2004-12-31 | 494.00 |
| 2005-01-03 | 488.40 |
| 2005-01-04 | 484.20 |
| 2005-01-05 | 483.27 |
| 2005-01-06 | 486.73 |
| 2005-01-07 | 487.18 |
| 2005-01-10 | 491.56 |
| 2005-01-11 | 487.41 |
| 2005-01-12 | 489.70 |
| 2005-01-13 | 482.10 |
| 2005-01-14 | 484.85 |
| 2005-01-17 | . |
| 2005-01-18 | 488.29 |
| 2005-01-19 | 485.25 |
| 2005-01-20 | 483.12 |
| 2005-01-21 | 478.80 |
| 2005-01-24 | 474.24 |
| 2005-01-25 | 477.76 |
| 2005-01-26 | 480.94 |
| 2005-01-27 | 480.47 |
#2005-01-28| 475.51
#2005-01-31| 476.11
#2005-02-01| 480.39
#2005-02-02| 482.00
#2005-02-03| 480.30
#2005-02-04| 485.18
#2005-02-07| 485.85
#2005-02-08| 486.48
#2005-02-09| 480.20
#2005-02-10| 481.23
#2005-02-11| 486.19
#2005-02-14| 486.37
#2005-02-15| 486.97
#2005-02-16| 485.53
#2005-02-17| 484.88
#2005-02-18| 491.98
#2005-02-21| .
#2005-02-22| 485.39
#2005-02-23| 488.16
#2005-02-24| 491.97
#2005-02-25| 496.53
#2005-02-28| 488.59
#2005-03-01| 492.76
#2005-03-02| 493.06
#2005-03-03| 492.34
#2005-03-04| 495.18
#2005-03-07| 496.83
#2005-03-08| 493.81
#2005-03-09| 491.07
#2005-03-10| 491.96
#2005-03-11| 487.16
#2005-03-14| 493.18
#2005-03-15| 487.75
#2005-03-16| 483.88
#2005-03-17| 484.04
#2005-03-18| 484.24
#2005-03-21| 483.60
#2005-03-22| 482.93
#2005-03-23| 488.16
#2005-03-24| 488.96
#2005-03-25| .
#2005-03-28| 488.43
#2005-03-29| 486.27
#2005-03-30| 493.03
#2005-03-31| 489.33
#2005-04-01| 485.54
#2005-04-04| 487.28
#2005-04-05| 496.35
#2005-04-06| 497.97
#2005-04-07| 503.02
#2005-04-08| 498.80
#2005-04-11| 498.36
#2005-04-12| 501.32
#2005-04-13| 503.17
#2005-04-14| 501.67
#2005-04-15| 507.28
#2005-04-18| 503.68
#2005-04-19| 504.70
#2005-04-20| 499.05
#2005-04-21| 505.47
#2005-04-22| 503.96
#2005-04-25| 504.53
#2005-04-26| 502.36
#2005-04-27| 506.13
#2005-04-28| 501.77
#2005-04-29| 509.21
#2005-05-02| 510.92
#2005-05-03| 513.10
#2005-05-04| 517.41
#2005-05-05| 516.62
#2005-05-06| 515.31
#2005-05-09| 518.11
#2005-05-10| 515.65
#2005-05-11| 516.96
#2005-05-12| 515.31
#2005-05-13| 511.89
#2005-05-16| 517.46
#2005-05-17| 517.93
#2005-05-18| 518.51
#2005-05-19| 519.48
#2005-05-20| 518.50
#2005-05-23| 520.51
#2005-05-24| 521.52
#2005-05-25| 518.57
#2005-05-26| 520.58
#2005-05-27| 519.56
#2005-05-30| .
#2005-05-31| 516.44
#2005-06-01| 519.40
#2005-06-02| 520.68
#2005-06-03| 517.15
#2005-06-06| 517.25
#2005-06-07| 517.50
#2005-06-08| 513.98
#2005-06-09| 517.07
#2005-06-10| 515.31
#2005-06-13| 517.16
#2005-06-14| 520.71
#2005-06-15| 519.51
#2005-06-16| 522.20
#2005-06-17| 525.11
#2005-06-20| 525.38
#2005-06-21| 523.19
#2005-06-22| 521.56
#2005-06-23| 517.79
#2005-06-24| 515.83
#2005-06-27| 514.27
#2005-06-28| 520.13
#2005-06-29| 518.53
#2005-06-30| 514.65
#2005-07-01| 514.10
#2005-07-04| .
#2005-07-05| 517.08
#2005-07-06| 513.68
#2005-07-07| 514.88
#2005-07-08| 521.11
#2005-07-11| 522.48
#2005-07-12| 522.95
#2005-07-13| 520.61
#2005-07-14| 524.30
#2005-07-15| 526.50
#2005-07-18| 523.22
#2005-07-19| 523.91
#2005-07-20| 530.56
#2005-07-21| 525.40
#2005-07-22| 524.40
#2005-07-25| 520.91
#2005-07-26| 523.03
#2005-07-27| 527.87
#2005-07-28| 532.23
#2005-07-29| 529.70
#2005-08-01| 533.26
#2005-08-02| 535.14
#2005-08-03| 536.11
#2005-08-04| 531.43
#2005-08-05| 526.79
#2005-08-08| 523.63
#2005-08-09| 529.06
#2005-08-10| 528.12
#2005-08-11| 532.18
#2005-08-12| 528.97
#2005-08-15| 529.83
#2005-08-16| 525.90
#2005-08-17| 526.90
#2005-08-18| 526.87
#2005-08-19| 523.69
#2005-08-22| 523.45
#2005-08-23| 520.81
#2005-08-24| 519.18
#2005-08-25| 519.97
#2005-08-26| 517.86
#2005-08-29| 523.11
#2005-08-30| 522.09
#2005-08-31| 528.64
#2005-09-01| 529.21
#2005-09-02| 528.74
#2005-09-05| .
#2005-09-06| 536.90
#2005-09-07| 539.49
#2005-09-08| 537.89
#2005-09-09| 541.03
#2005-09-12| 538.95
#2005-09-13| 532.46
#2005-09-14| 530.95
#2005-09-15| 531.13
#2005-09-16| 534.49
#2005-09-19| 530.21
#2005-09-20| 527.19
#2005-09-21| 524.45
#2005-09-22| 525.01
#2005-09-23| 524.58
#2005-09-26| 522.82
#2005-09-27| 519.67
#2005-09-28| 520.51
#2005-09-29| 522.12
#2005-09-30| 522.99
#2005-10-03| 523.79
#2005-10-04| 525.96
#2005-10-05| 516.64
#2005-10-06| 512.02
#2005-10-07| 510.88
#2005-10-10| 510.55
#2005-10-11| 507.35
#2005-10-12| 506.76
#2005-10-13| 509.87
#2005-10-14| 513.55
#2005-10-17| 512.93
#2005-10-18| 512.28
#2005-10-19| 518.15
#2005-10-20| 507.32
#2005-10-21| 504.75
#2005-10-24| 509.62
#2005-10-25| 507.52
#2005-10-26| 502.72
#2005-10-27| 498.80
#2005-10-28| 505.83
#2005-10-31| 509.88
#2005-11-01| 508.32
#2005-11-02| 509.77
#2005-11-03| 513.43
#2005-11-04| 515.86
#2005-11-07| 516.41
#2005-11-08| 514.77
#2005-11-09| 515.79
#2005-11-10| 522.05
#2005-11-11| 523.01
#2005-11-14| 519.35
#2005-11-15| 522.28
#2005-11-16| 521.01
#2005-11-17| 524.58
#2005-11-18| 525.67
#2005-11-21| 527.33
#2005-11-22| 525.21
#2005-11-23| 525.49
#2005-11-24| .
#2005-11-25| 525.74
#2005-11-28| 519.21
#2005-11-29| 519.12
#2005-11-30| 516.85
#2005-12-01| 522.08
#2005-12-02| 524.37
#2005-12-05| 525.07
#2005-12-06| 523.32
#2005-12-07| 521.23
#2005-12-08| 522.98
#2005-12-09| 523.03
#2005-12-12| 523.04
#2005-12-13| 528.61
#2005-12-14| 528.85
#2005-12-15| 530.10
#2005-12-16| 529.71
#2005-12-19| 533.18
#2005-12-20| 533.15
#2005-12-21| 536.53
#2005-12-22| 540.09
#2005-12-23| 540.02
#2005-12-26| .
#2005-12-27| 535.11
#2005-12-28| 535.68
#2005-12-29| 533.89
#2005-12-30| 530.79
#2006-01-02| .
#2006-01-03| 537.22
#2006-01-04| 541.89
#2006-01-05| 541.32
#2006-01-06| 544.54
#2006-01-09| 548.05
#2006-01-10| 546.24
#2006-01-11| 543.84
#2006-01-12| 541.87
#2006-01-13| 541.19
#2006-01-16| .
#2006-01-17| 540.28
#2006-01-18| 541.54
#2006-01-19| 544.32
#2006-01-20| 534.05
#2006-01-23| 532.14
#2006-01-24| 530.44
#2006-01-25| 529.23
#2006-01-26| 532.20
#2006-01-27| 538.70
#2006-01-30| 535.69
#2006-01-31| 536.08
#2006-02-01| 538.99
#2006-02-02| 534.72
#2006-02-03| 533.50
#2006-02-06| 529.40
#2006-02-07| 527.70
#2006-02-08| 532.91
#2006-02-09| 533.41
#2006-02-10| 532.14
#2006-02-13| 530.69
#2006-02-14| 535.91
#2006-02-15| 539.71
#2006-02-16| 543.07
#2006-02-17| 542.82
#2006-02-20| .
#2006-02-21| 539.19
#2006-02-22| 543.95
#2006-02-23| 541.86
#2006-02-24| 542.49
#2006-02-27| 547.00
#2006-02-28| 539.75
#2006-03-01| 540.97
#2006-03-02| 539.52
#2006-03-03| 538.29
#2006-03-06| 534.87
#2006-03-07| 534.81
#2006-03-08| 538.31
#2006-03-09| 535.17
#2006-03-10| 537.36
#2006-03-13| 538.12
#2006-03-14| 541.36
#2006-03-15| 542.95
#2006-03-16| 542.67
#2006-03-17| 546.34
#2006-03-20| 547.38
#2006-03-21| 542.63
#2006-03-22| 547.97
#2006-03-23| 545.13
#2006-03-24| 544.15
#2006-03-27| 540.27
#2006-03-28| 534.95
#2006-03-29| 536.68
#2006-03-30| 535.77
#2006-03-31| 533.58
#2006-04-03| 532.35
#2006-04-04| 532.80
#2006-04-05| 530.58
#2006-04-06| 526.01
#2006-04-07| 520.05
#2006-04-10| 518.87
#2006-04-11| 514.01
#2006-04-12| 516.50
#2006-04-13| 516.74
#2006-04-14| .
#2006-04-17| 513.82
#2006-04-18| 518.12
#2006-04-19| 516.47
#2006-04-20| 520.11
#2006-04-21| 518.70
#2006-04-24| 517.43
#2006-04-25| 513.52
#2006-04-26| 513.28
#2006-04-27| 511.93
#2006-04-28| 516.88
#2006-05-01| 513.23
#2006-05-02| 511.57
#2006-05-03| 507.05
#2006-05-04| 508.59
#2006-05-05| 514.14
#2006-05-08| 514.43
#2006-05-09| 511.15
#2006-05-10| 510.45
#2006-05-11| 508.00
#2006-05-12| 506.31
#2006-05-15| 512.74
#2006-05-16| 514.46
#2006-05-17| 508.42
#2006-05-18| 504.87
#2006-05-19| 504.40
#2006-05-22| 501.64
#2006-05-23| 499.03
#2006-05-24| 500.50
#2006-05-25| 505.64
#2006-05-26| 509.08
#2006-05-29| .
#2006-05-30| 501.80
#2006-05-31| 505.81
#2006-06-01| 512.58
#2006-06-02| 514.61
#2006-06-05| 506.17
#2006-06-06| 505.95
#2006-06-07| 508.34
#2006-06-08| 509.45
#2006-06-09| 506.55
#2006-06-12| 501.27
#2006-06-13| 499.36
#2006-06-14| 500.07
#2006-06-15| 507.12
#2006-06-16| 505.83
#2006-06-19| 501.12
#2006-06-20| 499.67
#2006-06-21| 502.91
#2006-06-22| 500.51
#2006-06-23| 501.25
#2006-06-26| 501.06
#2006-06-27| 494.44
#2006-06-28| 495.43
#2006-06-29| 504.65
#2006-06-30| 507.85
#2006-07-03| 510.01
#2006-07-04| .
#2006-07-05| 508.45
#2006-07-06| 510.99
#2006-07-07| 511.19
#2006-07-10| 512.51
#2006-07-11| 513.94
#2006-07-12| 509.53
#2006-07-13| 505.34
#2006-07-14| 501.24
#2006-07-17| 502.40
#2006-07-18| 502.93
#2006-07-19| 514.64
#2006-07-20| 513.88
#2006-07-21| 513.93
#2006-07-24| 524.30
#2006-07-25| 529.26
#2006-07-26| 531.20
#2006-07-27| 528.24
#2006-07-28| 531.09
#2006-07-31| 529.23
#2006-08-01| 529.19
#2006-08-02| 531.89
#2006-08-03| 528.42
#2006-08-04| 528.38
#2006-08-07| 525.98
#2006-08-08| 525.96
#2006-08-09| 525.61
#2006-08-10| 525.27
#2006-08-11| 522.29
#2006-08-14| 523.29
#2006-08-15| 528.54
#2006-08-16| 532.94
#2006-08-17| 534.45
#2006-08-18| 535.10
#2006-08-21| 533.30
#2006-08-22| 534.08
#2006-08-23| 534.10
#2006-08-24| 537.37
#2006-08-25| 536.96
#2006-08-28| 540.93
#2006-08-29| 543.35
#2006-08-30| 543.55
#2006-08-31| 542.81
#2006-09-01| 545.59
#2006-09-04| .
#2006-09-05| 543.60
#2006-09-06| 539.58
#2006-09-07| 536.49
#2006-09-08| 540.11
#2006-09-11| 542.00
#2006-09-12| 548.03
#2006-09-13| 547.00
#2006-09-14| 546.33
#2006-09-15| 547.41
#2006-09-18| 546.75
#2006-09-19| 547.33
#2006-09-20| 550.49
#2006-09-21| 547.35
#2006-09-22| 543.96
#2006-09-25| 545.99
#2006-09-26| 546.95
#2006-09-27| 549.43
#2006-09-28| 549.01
#2006-09-29| 549.93
#2006-10-02| 546.89
#2006-10-03| 548.32
#2006-10-04| 552.13
#2006-10-05| 553.65
#2006-10-06| 552.46
#2006-10-09| 551.97
#2006-10-10| 550.09
#2006-10-11| 549.19
#2006-10-12| 552.45
#2006-10-13| 550.19
#2006-10-16| 551.27
#2006-10-17| 552.17
#2006-10-18| 558.35
#2006-10-19| 558.00
#2006-10-20| 560.68
#2006-10-23| 561.70
#2006-10-24| 559.95
#2006-10-25| 557.44
#2006-10-26| 560.13
#2006-10-27| 557.93
#2006-10-30| 554.89
#2006-10-31| 552.99
#2006-11-01| 548.93
#2006-11-02| 550.85
#2006-11-03| 548.57
#2006-11-06| 555.72
#2006-11-07| 559.38
#2006-11-08| 552.12
#2006-11-09| 537.99
#2006-11-10| 539.65
#2006-11-13| 540.16
#2006-11-14| 543.94
#2006-11-15| 546.76
#2006-11-16| 549.34
#2006-11-17| 551.74
#2006-11-20| 549.55
#2006-11-21| 548.51
#2006-11-22| 550.22
#2006-11-23| .
#2006-11-24| 547.14
#2006-11-27| 543.20
#2006-11-28| 545.49
#2006-11-29| 549.44
#2006-11-30| 550.91
#2006-12-01| 551.80
#2006-12-04| 549.91
#2006-12-05| 551.83
#2006-12-06| 552.60
#2006-12-07| 551.09
#2006-12-08| 552.48
#2006-12-11| 552.69
#2006-12-12| 552.30
#2006-12-13| 551.02
#2006-12-14| 553.69
#2006-12-15| 555.26
#2006-12-18| 555.52
#2006-12-19| 558.08
#2006-12-20| 558.04
#2006-12-21| 557.10
#2006-12-22| 553.94
#2006-12-25| .
#2006-12-26| 554.48
#2006-12-27| 557.12
#2006-12-28| 557.66
#2006-12-29| 556.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 556.34
#2007-01-04| 562.36
#2007-01-05| 559.48
#2007-01-08| 560.28
#2007-01-09| 559.80
#2007-01-10| 560.17
#2007-01-11| 567.28
#2007-01-12| 569.22
#2007-01-15| .
#2007-01-16| 571.18
#2007-01-17| 573.90
#2007-01-18| 575.03
#2007-01-19| 576.25
#2007-01-22| 572.42
#2007-01-23| 569.81
#2007-01-24| 574.10
#2007-01-25| 570.12
#2007-01-26| 566.96
#2007-01-29| 566.80
#2007-01-30| 569.89
#2007-01-31| 572.65
#2007-02-01| 576.85
#2007-02-02| 576.18
#2007-02-05| 576.27
#2007-02-06| 575.13
#2007-02-07| 575.06
#2007-02-08| 574.66
#2007-02-09| 571.86
#2007-02-12| 570.22
#2007-02-13| 571.43
#2007-02-14| 574.85
#2007-02-15| 577.06
#2007-02-16| 575.33
#2007-02-19| .
#2007-02-20| 576.01
#2007-02-21| 574.11
#2007-02-22| 571.95
#2007-02-23| 569.93
#2007-02-26| 571.67
#2007-02-27| 556.51
#2007-02-28| 558.74
#2007-03-01| 555.93
#2007-03-02| 550.62
#2007-03-05| 547.25
#2007-03-06| 552.93
#2007-03-07| 551.42
#2007-03-08| 553.67
#2007-03-09| 554.44
#2007-03-12| 555.39
#2007-03-13| 547.54
#2007-03-14| 548.87
#2007-03-15| 549.52
#2007-03-16| 548.38
#2007-03-19| 554.44
#2007-03-20| 557.46
#2007-03-21| 564.07
#2007-03-22| 564.91
#2007-03-23| 562.64
#2007-03-26| 563.72
#2007-03-27| 559.68
#2007-03-28| 556.48
#2007-03-29| 557.70
#2007-03-30| 558.52
#2007-04-02| 561.07
#2007-04-03| 567.19
#2007-04-04| 569.91
#2007-04-05| 573.60
#2007-04-06| .
#2007-04-09| 573.63
#2007-04-10| 574.22
#2007-04-11| 572.83
#2007-04-12| 577.97
#2007-04-13| 584.75
#2007-04-16| 590.43
#2007-04-17| 593.11
#2007-04-18| 591.29
#2007-04-19| 593.56
#2007-04-20| 596.92
#2007-04-23| 596.54
#2007-04-24| 596.23
#2007-04-25| 598.60
#2007-04-26| 600.08
#2007-04-27| 598.37
#2007-04-30| 594.93
#2007-05-01| 597.43
#2007-05-02| 600.51
#2007-05-03| 601.28
#2007-05-04| 604.38
#2007-05-07| 606.03
#2007-05-08| 604.40
#2007-05-09| 604.73
#2007-05-10| 593.70
#2007-05-11| 597.23
#2007-05-14| 596.98
#2007-05-15| 595.26
#2007-05-16| 600.80
#2007-05-17| 597.88
#2007-05-18| 600.65
#2007-05-21| 601.73
#2007-05-22| 602.58
#2007-05-23| 603.22
#2007-05-24| 600.75
#2007-05-25| 601.30
#2007-05-28| .
#2007-05-29| 601.81
#2007-05-30| 601.21
#2007-05-31| 602.72
#2007-06-01| 604.21
#2007-06-04| 603.25
#2007-06-05| 600.59
#2007-06-06| 594.62
#2007-06-07| 585.00
#2007-06-08| 589.19
#2007-06-11| 589.24
#2007-06-12| 584.32
#2007-06-13| 589.38
#2007-06-14| 590.15
#2007-06-15| 594.31
#2007-06-18| 591.81
#2007-06-19| 592.46
#2007-06-20| 584.17
#2007-06-21| 585.78
#2007-06-22| 576.66
#2007-06-25| 575.91
#2007-06-26| 578.96
#2007-06-27| 582.96
#2007-06-28| 583.54
#2007-06-29| 581.37
#2007-07-02| 587.20
#2007-07-03| 587.79
#2007-07-04| .
#2007-07-05| 588.58
#2007-07-06| 588.49
#2007-07-09| 587.26
#2007-07-10| 581.43
#2007-07-11| 585.25
#2007-07-12| 594.06
#2007-07-13| 593.56
#2007-07-16| 593.23
#2007-07-17| 590.44
#2007-07-18| 588.98
#2007-07-19| 587.21
#2007-07-20| 582.54
#2007-07-23| 587.59
#2007-07-24| 580.51
#2007-07-25| 582.42
#2007-07-26| 572.00
#2007-07-27| 561.49
#2007-07-30| 564.68
#2007-07-31| 559.20
#2007-08-01| 562.77
#2007-08-02| 567.34
#2007-08-03| 559.29
#2007-08-06| 571.15
#2007-08-07| 572.56
#2007-08-08| 578.03
#2007-08-09| 564.93
#2007-08-10| 563.36
#2007-08-13| 564.66
#2007-08-14| 559.32
#2007-08-15| 557.46
#2007-08-16| 554.96
#2007-08-17| 561.09
#2007-08-20| 561.26
#2007-08-21| 561.41
#2007-08-22| 566.16
#2007-08-23| 567.44
#2007-08-24| 571.70
#2007-08-27| 568.57
#2007-08-28| 561.36
#2007-08-29| 568.03
#2007-08-30| 567.60
#2007-08-31| 572.06
#2007-09-03| .
#2007-09-04| 576.90
#2007-09-05| 574.08
#2007-09-06| 578.41
#2007-09-07| 571.08
#2007-09-10| 571.10
#2007-09-11| 576.90
#2007-09-12| 579.17
#2007-09-13| 581.17
#2007-09-14| 580.60
#2007-09-17| 576.08
#2007-09-18| 586.35
#2007-09-19| 590.60
#2007-09-20| 587.66
#2007-09-21| 590.96
#2007-09-24| 589.39
#2007-09-25| 589.01
#2007-09-26| 592.48
#2007-09-27| 593.59
#2007-09-28| 590.58
#2007-10-01| 597.22
#2007-10-02| 595.11
#2007-10-03| 596.58
#2007-10-04| 598.54
#2007-10-05| 603.29
#2007-10-08| 601.10
#2007-10-09| 603.87
#2007-10-10| 603.35
#2007-10-11| 599.93
#2007-10-12| 602.60
#2007-10-15| 597.53
#2007-10-16| 592.57
#2007-10-17| 592.50
#2007-10-18| 594.19
#2007-10-19| 587.04
#2007-10-22| 586.12
#2007-10-23| 593.11
#2007-10-24| 590.96
#2007-10-25| 591.85
#2007-10-26| 593.50
#2007-10-29| 595.15
#2007-10-30| 594.27
#2007-10-31| 599.03
#2007-11-01| 589.55
#2007-11-02| 589.00
#2007-11-05| 588.17
#2007-11-06| 590.90
#2007-11-07| 579.09
#2007-11-08| 582.09
#2007-11-09| 579.80
#2007-11-12| 581.53
#2007-11-13| 589.04
#2007-11-14| 587.80
#2007-11-15| 586.30
#2007-11-16| 589.35
#2007-11-19| 584.30
#2007-11-20| 586.13
#2007-11-21| 576.47
#2007-11-22| .
#2007-11-23| 583.89
#2007-11-26| 578.01
#2007-11-27| 590.17
#2007-11-28| 600.04
#2007-11-29| 601.73
#2007-11-30| 603.60
#2007-12-03| 599.03
#2007-12-04| 597.07
#2007-12-05| 601.75
#2007-12-06| 605.36
#2007-12-07| 604.91
#2007-12-10| 606.72
#2007-12-11| 598.28
#2007-12-12| 599.21
#2007-12-13| 597.96
#2007-12-14| 592.29
#2007-12-17| 585.20
#2007-12-18| 588.72
#2007-12-19| 586.75
#2007-12-20| 589.81
#2007-12-21| 596.45
#2007-12-24| 597.38
#2007-12-25| .
#2007-12-26| 596.94
#2007-12-27| 589.94
#2007-12-28| 590.11
#2007-12-31| 585.07
#2008-01-01| .
#2008-01-02| 580.78
#2008-01-03| 583.95
#2008-01-04| 577.58
#2008-01-07| 588.66
#2008-01-08| 593.28
#2008-01-09| 602.21
#2008-01-10| 603.43
#2008-01-11| 603.79
#2008-01-14| 601.21
#2008-01-15| 592.05
#2008-01-16| 595.43
#2008-01-17| 584.66
#2008-01-18| 575.44
#2008-01-21| .
#2008-01-22| 558.27
#2008-01-23| 556.15
#2008-01-24| 555.73
#2008-01-25| 546.84
#2008-01-28| 555.41
#2008-01-29| 556.49
#2008-01-30| 551.33
#2008-01-31| 555.92
#2008-02-01| 563.41
#2008-02-04| 565.23
#2008-02-05| 554.58
#2008-02-06| 554.31
#2008-02-07| 554.79
#2008-02-08| 549.22
#2008-02-11| 548.70
#2008-02-12| 554.79
#2008-02-13| 558.14
#2008-02-14| 551.74
#2008-02-15| 553.98
#2008-02-18| .
#2008-02-19| 556.00
#2008-02-20| 555.12
#2008-02-21| 549.24
#2008-02-22| 549.06
#2008-02-25| 559.53
#2008-02-26| 561.41
#2008-02-27| 557.09
#2008-02-28| 552.84
#2008-02-29| 544.97
#2008-03-03| 546.38
#2008-03-04| 546.63
#2008-03-05| 546.38
#2008-03-06| 535.07
#2008-03-07| 529.29
#2008-03-10| 522.28
#2008-03-11| 521.74
#2008-03-12| 520.64
#2008-03-13| 523.79
#2008-03-14| 513.73
#2008-03-17| 511.37
#2008-03-18| 523.42
#2008-03-19| 520.44
#2008-03-20| 525.30
#2008-03-21| .
#2008-03-24| 529.19
#2008-03-25| 530.56
#2008-03-26| 528.69
#2008-03-27| 527.79
#2008-03-28| 525.08
#2008-03-31| 523.32
#2008-04-01| 534.93
#2008-04-02| 530.19
#2008-04-03| 529.99
#2008-04-04| 534.80
#2008-04-07| 537.00
#2008-04-08| 535.97
#2008-04-09| 532.31
#2008-04-10| 538.09
#2008-04-11| 529.59
#2008-04-14| 527.63
#2008-04-15| 526.17
#2008-04-16| 529.46
#2008-04-17| 524.74
#2008-04-18| 529.47
#2008-04-21| 526.75
#2008-04-22| 520.88
#2008-04-23| 527.12
#2008-04-24| 527.10
#2008-04-25| 531.88
#2008-04-28| 533.92
#2008-04-29| 528.30
#2008-04-30| 526.48
#2008-05-01| 534.21
#2008-05-02| 533.71
#2008-05-05| 531.99
#2008-05-06| 531.20
#2008-05-07| 523.99
#2008-05-08| 525.64
#2008-05-09| 523.11
#2008-05-12| 526.45
#2008-05-13| 523.37
#2008-05-14| 525.94
#2008-05-15| 525.53
#2008-05-16| 527.08
#2008-05-19| 528.91
#2008-05-20| 528.38
#2008-05-21| 524.92
#2008-05-22| 527.94
#2008-05-23| 522.19
#2008-05-26| .
#2008-05-27| 525.16
#2008-05-28| 524.65
#2008-05-29| 533.40
#2008-05-30| 534.43
#2008-06-02| 530.03
#2008-06-03| 531.11
#2008-06-04| 532.56
#2008-06-05| 537.22
#2008-06-06| 524.48
#2008-06-09| 521.96
#2008-06-10| 519.34
#2008-06-11| 512.07
#2008-06-12| 513.78
#2008-06-13| 519.82
#2008-06-16| 517.96
#2008-06-17| 516.17
#2008-06-18| 511.90
#2008-06-19| 514.98
#2008-06-20| 507.82
#2008-06-23| 508.96
#2008-06-24| 510.22
#2008-06-25| 514.58
#2008-06-26| 504.34
#2008-06-27| 507.07
#2008-06-30| 512.46
#2008-07-01| 516.34
#2008-07-02| 514.15
#2008-07-03| 514.41
#2008-07-04| .
#2008-07-07| 511.44
#2008-07-08| 526.26
#2008-07-09| 524.75
#2008-07-10| 527.11
#2008-07-11| 521.37
#2008-07-14| 519.52
#2008-07-15| 527.35
#2008-07-16| 530.94
#2008-07-17| 535.62
#2008-07-18| 533.19
#2008-07-21| 531.69
#2008-07-22| 536.24
#2008-07-23| 541.14
#2008-07-24| 540.24
#2008-07-25| 544.19
#2008-07-28| 539.12
#2008-07-29| 542.31
#2008-07-30| 542.26
#2008-07-31| 544.45
#2008-08-01| 539.71
#2008-08-04| 545.57
#2008-08-05| 558.18
#2008-08-06| 559.82
#2008-08-07| 553.29
#2008-08-08| 565.70
#2008-08-11| 566.76
#2008-08-12| 565.36
#2008-08-13| 563.24
#2008-08-14| 565.79
#2008-08-15| 569.98
#2008-08-18| 564.63
#2008-08-19| 560.83
#2008-08-20| 557.85
#2008-08-21| 558.65
#2008-08-22| 563.54
#2008-08-25| 555.24
#2008-08-26| 555.64
#2008-08-27| 555.18
#2008-08-28| 559.90
#2008-08-29| 553.99
#2008-09-01| .
#2008-09-02| 554.21
#2008-09-03| 554.24
#2008-09-04| 541.00
#2008-09-05| 538.65
#2008-09-08| 547.87
#2008-09-09| 539.40
#2008-09-10| 540.87
#2008-09-11| 548.17
#2008-09-12| 546.98
#2008-09-15| 535.76
#2008-09-16| 536.44
#2008-09-17| 518.47
#2008-09-18| 529.62
#2008-09-19| 533.08
#2008-09-22| 520.58
#2008-09-23| 518.40
#2008-09-24| 520.55
#2008-09-25| 529.01
#2008-09-26| 530.57
#2008-09-29| 500.31
#2008-09-30| 518.28
#2008-10-01| 516.89
#2008-10-02| 509.05
#2008-10-03| 505.89
#2008-10-06| 481.96
#2008-10-07| 465.54
#2008-10-08| 460.74
#2008-10-09| 429.21
#2008-10-10| 414.02
#2008-10-13| 464.30
#2008-10-14| 463.37
#2008-10-15| 434.85
#2008-10-16| 449.78
#2008-10-17| 450.06
#2008-10-20| 467.04
#2008-10-21| 461.10
#2008-10-22| 439.68
#2008-10-23| 443.88
#2008-10-24| 432.63
#2008-10-27| 418.58
#2008-10-28| 446.69
#2008-10-29| 439.75
#2008-10-30| 450.82
#2008-10-31| 456.57
#2008-11-03| 460.38
#2008-11-04| 466.45
#2008-11-05| 450.96
#2008-11-06| 437.07
#2008-11-07| 449.00
#2008-11-10| 446.63
#2008-11-11| 439.51
#2008-11-12| 425.21
#2008-11-13| 449.87
#2008-11-14| 434.89
#2008-11-17| 425.91
#2008-11-18| 429.16
#2008-11-19| 409.49
#2008-11-20| 383.55
#2008-11-21| 397.22
#2008-11-24| 410.46
#2008-11-25| 412.44
#2008-11-26| 416.92
#2008-11-27| .
#2008-11-28| 422.04
#2008-12-01| 395.59
#2008-12-02| 408.06
#2008-12-03| 419.38
#2008-12-04| 409.76
#2008-12-05| 423.64
#2008-12-08| 429.27
#2008-12-09| 420.17
#2008-12-10| 422.74
#2008-12-11| 423.02
#2008-12-12| 424.95
#2008-12-15| 422.44
#2008-12-16| 439.23
#2008-12-17| 436.74
#2008-12-18| 439.69
#2008-12-19| 443.98
#2008-12-22| 440.90
#2008-12-23| 439.35
#2008-12-24| 439.62
#2008-12-25| .
#2008-12-26| 440.28
#2008-12-29| 437.65
#2008-12-30| 447.60
#2008-12-31| 451.10
#2009-01-01| .
#2009-01-02| 460.09
#2009-01-05| 456.17
#2009-01-06| 450.26
#2009-01-07| 446.05
#2009-01-08| 448.18
#2009-01-09| 445.04
#2009-01-12| 440.45
#2009-01-13| 443.81
#2009-01-14| 437.22
#2009-01-15| 440.11
#2009-01-16| 444.37
#2009-01-19| .
#2009-01-20| 432.16
#2009-01-21| 442.07
#2009-01-22| 442.26
#2009-01-23| 443.45
#2009-01-26| 441.47
#2009-01-27| 449.64
#2009-01-28| 455.07
#2009-01-29| 450.43
#2009-01-30| 444.59
#2009-02-02| 448.86
#2009-02-03| 459.36
#2009-02-04| 455.36
#2009-02-05| 459.47
#2009-02-06| 463.77
#2009-02-09| 462.34
#2009-02-10| 448.46
#2009-02-11| 453.33
#2009-02-12| 458.11
#2009-02-13| 454.09
#2009-02-16| .
#2009-02-17| 445.46
#2009-02-18| 445.46
#2009-02-19| 444.37
#2009-02-20| 439.53
#2009-02-23| 428.81
#2009-02-24| 437.21
#2009-02-25| 429.63
#2009-02-26| 409.86
#2009-02-27| 393.13
#2009-03-02| 375.96
#2009-03-03| 375.67
#2009-03-04| 384.85
#2009-03-05| 373.19
#2009-03-06| 380.28
#2009-03-09| 377.52
#2009-03-10| 390.08
#2009-03-11| 384.28
#2009-03-12| 403.37
#2009-03-13| 415.41
#2009-03-16| 410.50
#2009-03-17| 417.14
#2009-03-18| 417.34
#2009-03-19| 408.08
#2009-03-20| 408.44
#2009-03-23| 423.31
#2009-03-24| 417.18
#2009-03-25| 419.64
#2009-03-26| 425.56
#2009-03-27| 421.19
#2009-03-30| 418.05
#2009-03-31| 420.41
#2009-04-01| 419.04
#2009-04-02| 419.71
#2009-04-03| 413.07
#2009-04-06| 415.18
#2009-04-07| 411.63
#2009-04-08| 415.34
#2009-04-09| 418.06
#2009-04-10| .
#2009-04-13| 419.28
#2009-04-14| 417.95
#2009-04-15| 420.30
#2009-04-16| 422.00
#2009-04-17| 426.01
#2009-04-20| 417.57
#2009-04-21| 414.17
#2009-04-22| 408.39
#2009-04-23| 408.84
#2009-04-24| 410.02
#2009-04-27| 413.85
#2009-04-28| 415.05
#2009-04-29| 417.80
#2009-04-30| 416.59
#2009-05-01| 415.51
#2009-05-04| 423.25
#2009-05-05| 426.57
#2009-05-06| 423.58
#2009-05-07| 433.74
#2009-05-08| 437.50
#2009-05-11| 432.80
#2009-05-12| 438.24
#2009-05-13| 437.33
#2009-05-14| 437.94
#2009-05-15| 433.00
#2009-05-18| 437.82
#2009-05-19| 435.51
#2009-05-20| 436.73
#2009-05-21| 431.08
#2009-05-22| 430.77
#2009-05-25| .
#2009-05-26| 437.52
#2009-05-27| 433.01
#2009-05-28| 435.20
#2009-05-29| 441.88
#2009-06-01| 444.01
#2009-06-02| 449.80
#2009-06-03| 448.31
#2009-06-04| 442.77
#2009-06-05| 441.57
#2009-06-08| 436.89
#2009-06-09| 436.13
#2009-06-10| 434.37
#2009-06-11| 438.65
#2009-06-12| 440.81
#2009-06-15| 428.33
#2009-06-16| 428.72
#2009-06-17| 437.39
#2009-06-18| 447.06
#2009-06-19| 449.43
#2009-06-22| 440.74
#2009-06-23| 440.35
#2009-06-24| 443.26
#2009-06-25| 455.37
#2009-06-26| 455.67
#2009-06-29| 458.12
#2009-06-30| 455.16
#2009-07-01| 454.40
#2009-07-02| 443.69
#2009-07-03| .
#2009-07-06| 446.53
#2009-07-07| 444.81
#2009-07-08| 447.87
#2009-07-09| 443.55
#2009-07-10| 441.55
#2009-07-13| 448.16
#2009-07-14| 449.69
#2009-07-15| 453.49
#2009-07-16| 457.15
#2009-07-17| 454.97
#2009-07-20| 456.95
#2009-07-21| 463.47
#2009-07-22| 460.49
#2009-07-23| 471.12
#2009-07-24| 478.83
#2009-07-27| 478.99
#2009-07-28| 480.11
#2009-07-29| 480.90
#2009-07-30| 481.77
#2009-07-31| 478.93
#2009-08-03| 481.81
#2009-08-04| 481.83
#2009-08-05| 475.71
#2009-08-06| 470.70
#2009-08-07| 474.79
#2009-08-10| 477.96
#2009-08-11| 476.76
#2009-08-12| 478.42
#2009-08-13| 478.58
#2009-08-14| 477.20
#2009-08-17| 476.65
#2009-08-18| 476.12
#2009-08-19| 482.29
#2009-08-20| 485.14
#2009-08-21| 490.36
#2009-08-24| 492.18
#2009-08-25| 494.03
#2009-08-26| 492.90
#2009-08-27| 493.86
#2009-08-28| 489.53
#2009-08-31| 488.36
#2009-09-01| 481.99
#2009-09-02| 481.59
#2009-09-03| 481.56
#2009-09-04| 487.76
#2009-09-07| .
#2009-09-08| 486.08
#2009-09-09| 490.78
#2009-09-10| 493.96
#2009-09-11| 494.22
#2009-09-14| 497.08
#2009-09-15| 493.21
#2009-09-16| 496.34
#2009-09-17| 496.36
#2009-09-18| 495.37
#2009-09-21| 498.47
#2009-09-22| 496.72
#2009-09-23| 491.25
#2009-09-24| 489.55
#2009-09-25| 489.23
#2009-09-28| 496.37
#2009-09-29| 496.20
#2009-09-30| 493.93
#2009-10-01| 485.33
#2009-10-02| 484.05
#2009-10-05| 486.80
#2009-10-06| 490.72
#2009-10-07| 491.78
#2009-10-08| 491.89
#2009-10-09| 496.83
#2009-10-12| 498.74
#2009-10-13| 494.00
#2009-10-14| 501.08
#2009-10-15| 504.15
#2009-10-16| 502.07
#2009-10-19| 506.83
#2009-10-20| 501.25
#2009-10-21| 494.50
#2009-10-22| 498.80
#2009-10-23| 493.62
#2009-10-26| 488.31
#2009-10-27| 490.66
#2009-10-28| 483.28
#2009-10-29| 488.17
#2009-10-30| 480.85
#2009-11-02| 484.44
#2009-11-03| 484.53
#2009-11-04| 489.06
#2009-11-05| 497.23
#2009-11-06| 499.01
#2009-11-09| 506.97
#2009-11-10| 509.42
#2009-11-11| 510.58
#2009-11-12| 507.55
#2009-11-13| 508.38
#2009-11-16| 515.29
#2009-11-17| 515.74
#2009-11-18| 516.62
#2009-11-19| 513.48
#2009-11-20| 515.35
#2009-11-23| 520.90
#2009-11-24| 525.39
#2009-11-25| 528.33
#2009-11-26| .
#2009-11-27| 522.89
#2009-11-30| 521.51
#2009-12-01| 527.80
#2009-12-02| 529.62
#2009-12-03| 526.80
#2009-12-04| 527.19
#2009-12-07| 526.43
#2009-12-08| 522.65
#2009-12-09| 524.98
#2009-12-10| 530.98
#2009-12-11| 530.94
#2009-12-14| 535.76
#2009-12-15| 535.24
#2009-12-16| 533.29
#2009-12-17| 528.09
#2009-12-18| 529.64
#2009-12-21| 535.55
#2009-12-22| 538.24
#2009-12-23| 538.45
#2009-12-24| 538.53
#2009-12-25| .
#2009-12-28| 540.55
#2009-12-29| 539.56
#2009-12-30| 538.92
#2009-12-31| 532.98
#2010-01-01| .
#2010-01-04| 540.36
#2010-01-05| 537.33
#2010-01-06| 540.50
#2010-01-07| 542.79
#2010-01-08| 544.30
#2010-01-11| 546.62
#2010-01-12| 543.30
#2010-01-13| 550.87
#2010-01-14| 554.87
#2010-01-15| 552.03
#2010-01-18| .
#2010-01-19| 562.97
#2010-01-20| 560.21
#2010-01-21| 548.34
#2010-01-22| 541.67
#2010-01-25| 541.29
#2010-01-26| 539.18
#2010-01-27| 542.55
#2010-01-28| 538.27
#2010-01-29| 535.86
#2010-02-01| 538.18
#2010-02-02| 548.68
#2010-02-03| 542.87
#2010-02-04| 528.55
#2010-02-05| 526.97
#2010-02-08| 525.01
#2010-02-09| 528.39
#2010-02-10| 525.48
#2010-02-11| 529.34
#2010-02-12| 528.61
#2010-02-15| .
#2010-02-16| 533.21
#2010-02-17| 537.52
#2010-02-18| 539.87
#2010-02-19| 538.98
#2010-02-22| 538.32
#2010-02-23| 532.26
#2010-02-24| 536.05
#2010-02-25| 535.52
#2010-02-26| 536.42
#2010-03-01| 542.11
#2010-03-02| 544.69
#2010-03-03| 542.65
#2010-03-04| 541.33
#2010-03-05| 547.73
#2010-03-08| 545.68
#2010-03-09| 545.32
#2010-03-10| 546.30
#2010-03-11| 548.88
#2010-03-12| 546.67
#2010-03-15| 549.51
#2010-03-16| 550.73
#2010-03-17| 551.14
#2010-03-18| 554.29
#2010-03-19| 554.20
#2010-03-22| 557.74
#2010-03-23| 560.02
#2010-03-24| 555.10
#2010-03-25| 552.18
#2010-03-26| 548.65
#2010-03-29| 553.26
#2010-03-30| 553.41
#2010-03-31| 551.67
#2010-04-01| 554.92
#2010-04-02| .
#2010-04-05| 553.98
#2010-04-06| 553.10
#2010-04-07| 550.75
#2010-04-08| 549.13
#2010-04-09| 551.57
#2010-04-12| 550.62
#2010-04-13| 550.77
#2010-04-14| 549.46
#2010-04-15| 548.26
#2010-04-16| 544.86
#2010-04-19| 548.61
#2010-04-20| 550.24
#2010-04-21| 540.63
#2010-04-22| 533.58
#2010-04-23| 539.52
#2010-04-26| 533.28
#2010-04-27| 527.43
#2010-04-28| 530.87
#2010-04-29| 539.24
#2010-04-30| 533.40
#2010-05-03| 536.64
#2010-05-04| 531.34
#2010-05-05| 530.90
#2010-05-06| 516.82
#2010-05-07| 508.83
#2010-05-10| 522.93
#2010-05-11| 522.64
#2010-05-12| 526.63
#2010-05-13| 521.57
#2010-05-14| 513.36
#2010-05-17| 513.86
#2010-05-18| 509.46
#2010-05-19| 508.27
#2010-05-20| 491.28
#2010-05-21| 492.27
#2010-05-24| 491.65
#2010-05-25| 489.08
#2010-05-26| 486.79
#2010-05-27| 496.38
#2010-05-28| 493.11
#2010-05-31| .
#2010-06-01| 487.91
#2010-06-02| 499.45
#2010-06-03| 502.19
#2010-06-04| 487.03
#2010-06-07| 485.72
#2010-06-08| 485.94
#2010-06-09| 483.54
#2010-06-10| 493.75
#2010-06-11| 498.30
#2010-06-14| 499.27
#2010-06-15| 507.71
#2010-06-16| 508.74
#2010-06-17| 509.26
#2010-06-18| 508.10
#2010-06-21| 506.20
#2010-06-22| 501.70
#2010-06-23| 500.20
#2010-06-24| 496.24
#2010-06-25| 497.87
#2010-06-28| 497.53
#2010-06-29| 487.70
#2010-06-30| 484.10
#2010-07-01| 479.55
#2010-07-02| 480.49
#2010-07-05| .
#2010-07-06| 482.23
#2010-07-07| 491.85
#2010-07-08| 496.78
#2010-07-09| 497.88
#2010-07-12| 496.57
#2010-07-13| 500.38
#2010-07-14| 500.36
#2010-07-15| 501.99
#2010-07-16| 490.87
#2010-07-19| 492.84
#2010-07-20| 491.75
#2010-07-21| 484.23
#2010-07-22| 488.15
#2010-07-23| 488.08
#2010-07-26| 495.66
#2010-07-27| 495.76
#2010-07-28| 488.84
#2010-07-29| 487.73
#2010-07-30| 489.63
#2010-08-02| 498.62
#2010-08-03| 502.78
#2010-08-04| 508.06
#2010-08-05| 507.80
#2010-08-06| 509.62
#2010-08-09| 511.27
#2010-08-10| 511.98
#2010-08-11| 498.67
#2010-08-12| 500.52
#2010-08-13| 498.58
#2010-08-16| 496.87
#2010-08-17| 503.15
#2010-08-18| 502.65
#2010-08-19| 494.28
#2010-08-20| 492.29
#2010-08-23| 493.77
#2010-08-24| 483.68
#2010-08-25| 488.21
#2010-08-26| 484.06
#2010-08-27| 489.02
#2010-08-30| 483.63
#2010-08-31| 481.45
#2010-09-01| 492.71
#2010-09-02| 496.14
#2010-09-03| 500.78
#2010-09-06| .
#2010-09-07| 497.91
#2010-09-08| 500.36
#2010-09-09| 505.37
#2010-09-10| 510.02
#2010-09-13| 510.61
#2010-09-14| 512.60
#2010-09-15| 516.56
#2010-09-16| 515.47
#2010-09-17| 515.67
#2010-09-20| 522.34
#2010-09-21| 522.66
#2010-09-22| 523.18
#2010-09-23| 521.11
#2010-09-24| 528.17
#2010-09-27| 524.30
#2010-09-28| 528.65
#2010-09-29| 526.82
#2010-09-30| 525.45
#2010-10-01| 525.69
#2010-10-04| 520.84
#2010-10-05| 530.20
#2010-10-06| 528.50
#2010-10-07| 528.72
#2010-10-08| 530.36
#2010-10-11| 530.72
#2010-10-12| 532.14
#2010-10-13| 534.92
#2010-10-14| 533.86
#2010-10-15| 535.86
#2010-10-18| 540.26
#2010-10-19| 530.76
#2010-10-20| 534.39
#2010-10-21| 536.05
#2010-10-22| 536.57
#2010-10-25| 539.07
#2010-10-26| 537.57
#2010-10-27| 534.74
#2010-10-28| 537.17
#2010-10-29| 534.83
#2010-11-01| 534.94
#2010-11-02| 539.22
#2010-11-03| 539.94
#2010-11-04| 541.98
#2010-11-05| 539.67
#2010-11-08| 537.83
#2010-11-09| 535.95
#2010-11-10| 536.35
#2010-11-11| 537.47
#2010-11-12| 531.12
#2010-11-15| 530.62
#2010-11-16| 523.61
#2010-11-17| 524.23
#2010-11-18| 531.14
#2010-11-19| 531.52
#2010-11-22| 531.76
#2010-11-23| 524.81
#2010-11-24| 529.66
#2010-11-25| .
#2010-11-26| 525.72
#2010-11-29| 523.92
#2010-11-30| 519.82
#2010-12-01| 529.24
#2010-12-02| 532.90
#2010-12-03| 533.59
#2010-12-06| 530.13
#2010-12-07| 529.93
#2010-12-08| 530.66
#2010-12-09| 531.99
#2010-12-10| 537.57
#2010-12-13| 537.96
#2010-12-14| 544.00
#2010-12-15| 542.92
#2010-12-16| 546.74
#2010-12-17| 546.98
#2010-12-20| 547.06
#2010-12-21| 546.37
#2010-12-22| 547.18
#2010-12-23| 547.08
#2010-12-24| .
#2010-12-27| 545.53
#2010-12-28| 545.55
#2010-12-29| 545.69
#2010-12-30| 544.34
#2010-12-31| 543.38
#2011-01-03| 549.14
#2011-01-04| 550.86
#2011-01-05| 551.75
#2011-01-06| 553.89
#2011-01-07| 553.59
#2011-01-10| 551.76
#2011-01-11| 554.88
#2011-01-12| 557.40
#2011-01-13| 554.99
#2011-01-14| 555.45
#2011-01-17| .
#2011-01-18| 557.67
#2011-01-19| 554.07
#2011-01-20| 555.21
#2011-01-21| 554.99
#2011-01-24| 555.01
#2011-01-25| 555.17
#2011-01-26| 554.43
#2011-01-27| 556.22
#2011-01-28| 546.35
#2011-01-31| 546.98
#2011-02-01| 556.61
#2011-02-02| 554.84
#2011-02-03| 555.52
#2011-02-04| 557.84
#2011-02-07| 557.31
#2011-02-08| 558.89
#2011-02-09| 557.87
#2011-02-10| 558.74
#2011-02-11| 559.36
#2011-02-14| 561.34
#2011-02-15| 561.26
#2011-02-16| 564.11
#2011-02-17| 565.85
#2011-02-18| 567.03
#2011-02-21| .
#2011-02-22| 558.47
#2011-02-23| 553.40
#2011-02-24| 555.07
#2011-02-25| 559.31
#2011-02-28| 564.32
#2011-03-01| 560.60
#2011-03-02| 562.71
#2011-03-03| 573.43
#2011-03-04| 572.47
#2011-03-07| 567.73
#2011-03-08| 571.48
#2011-03-09| 572.20
#2011-03-10| 563.36
#2011-03-11| 565.09
#2011-03-14| 562.24
#2011-03-15| 556.06
#2011-03-16| 546.49
#2011-03-17| 552.40
#2011-03-18| 555.90
#2011-03-21| 559.23
#2011-03-22| 559.08
#2011-03-23| 558.56
#2011-03-24| 565.06
#2011-03-25| 566.62
#2011-03-28| 566.34
#2011-03-29| 570.39
#2011-03-30| 575.44
#2011-03-31| 575.64
#2011-04-01| 579.34
#2011-04-04| 582.62
#2011-04-05| 580.50
#2011-04-06| 581.38
#2011-04-07| 580.53
#2011-04-08| 581.09
#2011-04-11| 582.85
#2011-04-12| 582.25
#2011-04-13| 582.09
#2011-04-14| 584.88
#2011-04-15| 589.95
#2011-04-18| 582.71
#2011-04-19| 587.59
#2011-04-20| 592.70
#2011-04-21| 594.80
#2011-04-22| .
#2011-04-25| 594.94
#2011-04-26| 601.76
#2011-04-27| 609.41
#2011-04-28| 613.04
#2011-04-29| 612.06
#2011-05-02| 617.41
#2011-05-03| 615.01
#2011-05-04| 614.14
#2011-05-05| 610.27
#2011-05-06| 614.66
#2011-05-09| 618.81
#2011-05-10| 622.57
#2011-05-11| 620.26
#2011-05-12| 625.93
#2011-05-13| 623.92
#2011-05-16| 623.81
#2011-05-17| 623.62
#2011-05-18| 628.51
#2011-05-19| 626.96
#2011-05-20| 622.21
#2011-05-23| 616.16
#2011-05-24| 614.09
#2011-05-25| 615.34
#2011-05-26| 615.52
#2011-05-27| 616.30
#2011-05-30| .
#2011-05-31| 623.68
#2011-06-01| 614.79
#2011-06-02| 613.95
#2011-06-03| 608.12
#2011-06-06| 603.19
#2011-06-07| 604.92
#2011-06-08| 604.74
#2011-06-09| 609.95
#2011-06-10| 599.38
#2011-06-13| 601.27
#2011-06-14| 606.66
#2011-06-15| 598.85
#2011-06-16| 599.46
#2011-06-17| 600.29
#2011-06-20| 606.29
#2011-06-21| 610.43
#2011-06-22| 607.04
#2011-06-23| 606.78
#2011-06-24| 599.25
#2011-06-27| 602.53
#2011-06-28| 611.39
#2011-06-29| 612.34
#2011-06-30| 614.25
#2011-07-01| 622.02
#2011-07-04| .
#2011-07-05| 620.79
#2011-07-06| 622.79
#2011-07-07| 622.33
#2011-07-08| 620.32
#2011-07-11| 611.36
#2011-07-12| 611.88
#2011-07-13| 614.03
#2011-07-14| 613.34
#2011-07-15| 610.99
#2011-07-18| 606.20
#2011-07-19| 612.04
#2011-07-20| 609.83
#2011-07-21| 619.71
#2011-07-22| 619.05
#2011-07-25| 611.95
#2011-07-26| 606.62
#2011-07-27| 594.90
#2011-07-28| 594.25
#2011-07-29| 591.77
#2011-08-01| 581.29
#2011-08-02| 567.54
#2011-08-03| 567.85
#2011-08-04| 542.55
#2011-08-05| 545.55
#2011-08-08| 516.05
#2011-08-09| 536.15
#2011-08-10| 514.07
#2011-08-11| 536.76
#2011-08-12| 541.53
#2011-08-15| 552.41
#2011-08-16| 551.17
#2011-08-17| 551.39
#2011-08-18| 532.10
#2011-08-19| 530.90
#2011-08-22| 531.33
#2011-08-23| 548.48
#2011-08-24| 554.53
#2011-08-25| 544.46
#2011-08-26| 550.96
#2011-08-29| 565.61
#2011-08-30| 568.02
#2011-08-31| 571.50
#2011-09-01| 566.94
#2011-09-02| 554.42
#2011-09-05| .
#2011-09-06| 556.14
#2011-09-07| 570.02
#2011-09-08| 564.15
#2011-09-09| 547.52
#2011-09-12| 549.56
#2011-09-13| 554.70
#2011-09-14| 559.84
#2011-09-15| 565.90
#2011-09-16| 567.82
#2011-09-19| 563.16
#2011-09-20| 567.42
#2011-09-21| 553.76
#2011-09-22| 541.29
#2011-09-23| 543.32
#2011-09-26| 550.85
#2011-09-27| 559.15
#2011-09-28| 549.39
#2011-09-29| 553.10
#2011-09-30| 546.66
#2011-10-03| 528.63
#2011-10-04| 534.81
#2011-10-05| 543.60
#2011-10-06| 550.41
#2011-10-07| 548.90
#2011-10-10| 561.70
#2011-10-11| 559.54
#2011-10-12| 560.21
#2011-10-13| 560.90
#2011-10-14| 565.57
#2011-10-17| 555.87
#2011-10-18| 560.37
#2011-10-19| 558.37
#2011-10-20| 559.05
#2011-10-21| 568.85
#2011-10-24| 577.20
#2011-10-25| 565.77
#2011-10-26| 573.12
#2011-10-27| 584.87
#2011-10-28| 586.69
#2011-10-31| 576.03
#2011-11-01| 564.83
#2011-11-02| 567.84
#2011-11-03| 574.93
#2011-11-04| 570.63
#2011-11-07| 576.16
#2011-11-08| 581.52
#2011-11-09| 566.01
#2011-11-10| 572.60
#2011-11-11| 582.19
#2011-11-14| 578.48
#2011-11-15| 579.18
#2011-11-16| 569.12
#2011-11-17| 562.91
#2011-11-18| 561.79
#2011-11-21| 553.83
#2011-11-22| 555.37
#2011-11-23| 546.76
#2011-11-24| .
#2011-11-25| 544.35
#2011-11-28| 559.60
#2011-11-29| 562.14
#2011-11-30| 582.98
#2011-12-01| 582.93
#2011-12-02| 576.02
#2011-12-05| 577.47
#2011-12-06| 580.01
#2011-12-07| 583.01
#2011-12-08| 572.84
#2011-12-09| 580.97
#2011-12-12| 574.55
#2011-12-13| 573.23
#2011-12-14| 572.06
#2011-12-15| 578.55
#2011-12-16| 579.31
#2011-12-19| 577.45
#2011-12-20| 589.53
#2011-12-21| 594.09
#2011-12-22| 597.43
#2011-12-23| 602.02
#2011-12-26| .
#2011-12-27| 603.13
#2011-12-28| 596.29
#2011-12-29| 601.96
#2011-12-30| 600.50
#2012-01-02| .
#2012-01-03| 607.45
#2012-01-04| 603.77
#2012-01-05| 605.71
#2012-01-06| 606.41
#2012-01-09| 607.77
#2012-01-10| 613.66
#2012-01-11| 613.94
#2012-01-12| 615.60
#2012-01-13| 613.49
#2012-01-16| .
#2012-01-17| 617.71
#2012-01-18| 620.64
#2012-01-19| 620.46
#2012-01-20| 620.07
#2012-01-23| 617.17
#2012-01-24| 617.70
#2012-01-25| 622.99
#2012-01-26| 619.73
#2012-01-27| 620.49
#2012-01-30| 619.44
#2012-01-31| 619.35
#2012-02-01| 625.70
#2012-02-02| 623.59
#2012-02-03| 626.83
#2012-02-06| 625.73
#2012-02-07| 626.50
#2012-02-08| 624.91
#2012-02-09| 622.74
#2012-02-10| 621.30
#2012-02-13| 626.21
#2012-02-14| 627.28
#2012-02-15| 626.02
#2012-02-16| 630.23
#2012-02-17| 627.19
#2012-02-20| .
#2012-02-21| 622.88
#2012-02-22| 622.97
#2012-02-23| 623.79
#2012-02-24| 626.03
#2012-02-27| 626.67
#2012-02-28| 629.61
#2012-02-29| 626.41
#2012-03-01| 629.58
#2012-03-02| 628.38
#2012-03-05| 627.16
#2012-03-06| 618.09
#2012-03-07| 620.07
#2012-03-08| 627.76
#2012-03-09| 630.12
#2012-03-12| 629.66
#2012-03-13| 637.94
#2012-03-14| 637.43
#2012-03-15| 639.11
#2012-03-16| 638.86
#2012-03-19| 639.54
#2012-03-20| 636.15
#2012-03-21| 635.66
#2012-03-22| 634.17
#2012-03-23| 635.64
#2012-03-26| 646.62
#2012-03-27| 647.84
#2012-03-28| 646.13
#2012-03-29| 647.64
#2012-03-30| 652.57
#2012-04-02| 654.83
#2012-04-03| 655.40
#2012-04-04| 650.38
#2012-04-05| 650.99
#2012-04-06| .
#2012-04-09| 641.68
#2012-04-10| 633.10
#2012-04-11| 635.16
#2012-04-12| 638.63
#2012-04-13| 632.34
#2012-04-16| 632.07
#2012-04-17| 641.02
#2012-04-18| 640.16
#2012-04-19| 642.02
#2012-04-20| 645.15
#2012-04-23| 640.32
#2012-04-24| 642.55
#2012-04-25| 649.82
#2012-04-26| 650.01
#2012-04-27| 651.19
#2012-04-30| 649.72
#2012-05-01| 651.62
#2012-05-02| 651.47
#2012-05-03| 647.21
#2012-05-04| 638.71
#2012-05-07| 641.92
#2012-05-08| 643.37
#2012-05-09| 637.22
#2012-05-10| 642.32
#2012-05-11| 641.61
#2012-05-14| 638.66
#2012-05-15| 635.20
#2012-05-16| 636.30
#2012-05-17| 629.13
#2012-05-18| 623.66
#2012-05-21| 630.75
#2012-05-22| 629.96
#2012-05-23| 626.13
#2012-05-24| 631.51
#2012-05-25| 631.25
#2012-05-28| .
#2012-05-29| 633.19
#2012-05-30| 628.55
#2012-05-31| 626.09
#2012-06-01| 614.38
#2012-06-04| 616.02
#2012-06-05| 620.08
#2012-06-06| 628.81
#2012-06-07| 628.14
#2012-06-08| 633.04
#2012-06-11| 626.70
#2012-06-12| 632.12
#2012-06-13| 630.50
#2012-06-14| 639.00
#2012-06-15| 642.97
#2012-06-18| 646.36
#2012-06-19| 652.55
#2012-06-20| 651.67
#2012-06-21| 642.71
#2012-06-22| 650.20
#2012-06-25| 642.29
#2012-06-26| 644.41
#2012-06-27| 651.62
#2012-06-28| 648.66
#2012-06-29| 660.97
#2012-07-02| 663.92
#2012-07-03| 663.53
#2012-07-04| .
#2012-07-05| 659.87
#2012-07-06| 655.41
#2012-07-09| 660.25
#2012-07-10| 655.72
#2012-07-11| 654.54
#2012-07-12| 656.58
#2012-07-13| 663.92
#2012-07-16| 664.95
#2012-07-17| 673.56
#2012-07-18| 675.09
#2012-07-19| 674.44
#2012-07-20| 665.33
#2012-07-23| 658.24
#2012-07-24| 650.97
#2012-07-25| 653.67
#2012-07-26| 660.08
#2012-07-27| 676.26
#2012-07-30| 672.31
#2012-07-31| 667.21
#2012-08-01| 666.43
#2012-08-02| 660.60
#2012-08-03| 668.76
#2012-08-06| 668.87
#2012-08-07| 668.53
#2012-08-08| 670.71
#2012-08-09| 670.33
#2012-08-10| 673.27
#2012-08-13| 670.69
#2012-08-14| 673.01
#2012-08-15| 675.35
#2012-08-16| 673.75
#2012-08-17| 671.07
#2012-08-20| 672.69
#2012-08-21| 670.62
#2012-08-22| 671.16
#2012-08-23| 670.27
#2012-08-24| 675.69
#2012-08-27| 675.83
#2012-08-28| 675.26
#2012-08-29| 677.22
#2012-08-30| 674.73
#2012-08-31| 676.50
#2012-09-03| .
#2012-09-04| 680.61
#2012-09-05| 680.90
#2012-09-06| 692.50
#2012-09-07| 692.43
#2012-09-10| 689.74
#2012-09-11| 689.57
#2012-09-12| 689.88
#2012-09-13| 696.53
#2012-09-14| 694.11
#2012-09-17| 697.59
#2012-09-18| 699.61
#2012-09-19| 700.04
#2012-09-20| 702.90
#2012-09-21| 705.85
#2012-09-24| 706.30
#2012-09-25| 705.63
#2012-09-26| 701.37
#2012-09-27| 706.39
#2012-09-28| 703.75
#2012-10-01| 707.92
#2012-10-02| 711.70
#2012-10-03| 716.42
#2012-10-04| 720.64
#2012-10-05| 721.68
#2012-10-08| 720.47
#2012-10-09| 710.99
#2012-10-10| 705.88
#2012-10-11| 706.80
#2012-10-12| 705.42
#2012-10-15| 714.73
#2012-10-16| 722.16
#2012-10-17| 722.84
#2012-10-18| 721.75
#2012-10-19| 709.36
#2012-10-22| 709.26
#2012-10-23| 699.07
#2012-10-24| 700.17
#2012-10-25| 705.28
#2012-10-26| 701.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 695.39
#2012-11-01| 701.89
#2012-11-02| 696.46
#2012-11-05| 698.34
#2012-11-06| 699.09
#2012-11-07| 685.81
#2012-11-08| 678.14
#2012-11-09| 680.86
#2012-11-12| 684.30
#2012-11-13| 681.46
#2012-11-14| 672.90
#2012-11-15| 670.94
#2012-11-16| 676.91
#2012-11-19| 684.17
#2012-11-20| 688.45
#2012-11-21| 688.98
#2012-11-22| .
#2012-11-23| 696.27
#2012-11-26| 692.83
#2012-11-27| 688.71
#2012-11-28| 693.58
#2012-11-29| 698.89
#2012-11-30| 699.25
#2012-12-03| 697.77
#2012-12-04| 699.11
#2012-12-05| 701.59
#2012-12-06| 701.57
#2012-12-07| 703.41
#2012-12-10| 706.46
#2012-12-11| 713.75
#2012-12-12| 712.36
#2012-12-13| 705.42
#2012-12-14| 702.44
#2012-12-17| 707.54
#2012-12-18| 713.46
#2012-12-19| 706.21
#2012-12-20| 707.18
#2012-12-21| 701.72
#2012-12-24| 699.49
#2012-12-25| 699.49
#2012-12-26| 696.09
#2012-12-27| 695.37
#2012-12-28| 688.06
#2012-12-31| 696.40
#2013-01-01| 696.40
#2013-01-02| 709.94
#2013-01-03| 711.21
#2013-01-04| 714.57
#2013-01-07| 717.33
#2013-01-08| 718.18
#2013-01-09| 726.63
#2013-01-10| 731.78
#2013-01-11| 729.89
#2013-01-14| 731.39
#2013-01-15| 730.16
#2013-01-16| 727.94
#2013-01-17| 733.28
#2013-01-18| 735.01
#2013-01-21| 735.04
#2013-01-22| 738.57
#2013-01-23| 735.81
#2013-01-24| 741.16
#2013-01-25| 747.53
#2013-01-28| 744.72
#2013-01-29| 752.43
#2013-01-30| 750.06
#2013-01-31| 747.90
#2013-02-01| 754.29
#2013-02-04| 745.23
#2013-02-05| 754.13
#2013-02-06| 753.74
#2013-02-07| 750.82
#2013-02-08| 756.19
#2013-02-11| 755.02
#2013-02-12| 753.77
#2013-02-13| 754.05
#2013-02-14| 754.33
#2013-02-15| 755.65
#2013-02-18| 755.61
#2013-02-19| 760.20
#2013-02-20| 754.45
#2013-02-21| 750.86
#2013-02-22| 754.55
#2013-02-25| 746.27
#2013-02-26| 748.13
#2013-02-27| 757.73
#2013-02-28| 757.09
#2013-03-01| 761.70
#2013-03-04| 766.74
#2013-03-05| 774.42
#2013-03-06| 775.42
#2013-03-07| 774.99
#2013-03-08| 777.59
#2013-03-11| 780.92
#2013-03-12| 784.34
#2013-03-13| 783.72
#2013-03-14| 784.99
#2013-03-15| 781.63
#2013-03-18| 777.39
#2013-03-19| 778.38
#2013-03-20| 785.48
#2013-03-21| 780.92
#2013-03-22| 786.62
#2013-03-25| 784.20
#2013-03-26| 793.70
#2013-03-27| 797.84
#2013-03-28| 805.78
#2013-03-29| 805.78
#2013-04-01| 807.32
#2013-04-02| 818.16
#2013-04-03| 811.76
#2013-04-04| 815.03
#2013-04-05| 810.15
#2013-04-08| 811.51
#2013-04-09| 814.18
#2013-04-10| 827.78
#2013-04-11| 835.69
#2013-04-12| 836.82
#2013-04-15| 820.59
#2013-04-16| 833.18
#2013-04-17| 830.00
#2013-04-18| 819.60
#2013-04-19| 835.79
#2013-04-22| 839.73
#2013-04-23| 845.18
#2013-04-24| 830.40
#2013-04-25| 834.02
#2013-04-26| 833.98
#2013-04-29| 837.89
#2013-04-30| 831.03
#2013-05-01| 821.94
#2013-05-02| 830.29
#2013-05-03| 835.42
#2013-05-06| 830.89
#2013-05-07| 832.87
#2013-05-08| 834.30
#2013-05-09| 835.18
#2013-05-10| 845.14
#2013-05-13| 851.88
#2013-05-14| 860.38
#2013-05-15| 863.35
#2013-05-16| 854.06
#2013-05-17| 858.66
#2013-05-20| 852.82
#2013-05-21| 861.34
#2013-05-22| 860.76
#2013-05-23| 860.44
#2013-05-24| 859.64
#2013-05-27| 860.75
#2013-05-28| 868.98
#2013-05-29| 855.89
#2013-05-30| 862.68
#2013-05-31| 844.53
#2013-06-03| 848.21
#2013-06-04| 841.63
#2013-06-05| 829.64
#2013-06-06| 841.66
#2013-06-07| 850.58
#2013-06-10| 851.81
#2013-06-11| 847.81
#2013-06-12| 839.39
#2013-06-13| 851.76
#2013-06-14| 849.97
#2013-06-17| 851.56
#2013-06-18| 858.53
#2013-06-19| 844.80
#2013-06-20| 823.13
#2013-06-21| 830.07
#2013-06-24| 823.70
#2013-06-25| 827.55
#2013-06-26| 839.39
#2013-06-27| 842.43
#2013-06-28| 835.55
#2013-07-01| 841.52
#2013-07-02| 839.91
#2013-07-03| 838.30
#2013-07-04| 838.39
#2013-07-05| 849.11
#2013-07-08| 853.65
#2013-07-09| 856.04
#2013-07-10| 861.99
#2013-07-11| 872.76
#2013-07-12| 879.40
#2013-07-15| 879.14
#2013-07-16| 874.29
#2013-07-17| 876.12
#2013-07-18| 878.51
#2013-07-19| 890.40
#2013-07-22| 894.36
#2013-07-23| 891.36
#2013-07-24| 890.46
#2013-07-25| 895.07
#2013-07-26| 899.81
#2013-07-29| 897.46
#2013-07-30| 897.90
#2013-07-31| 898.43
#2013-08-01| 904.57
#2013-08-02| 904.78
#2013-08-05| 903.14
#2013-08-06| 898.51
#2013-08-07| 899.00
#2013-08-08| 900.01
#2013-08-09| 897.12
#2013-08-12| 893.78
#2013-08-13| 896.20
#2013-08-14| 889.81
#2013-08-15| 874.71
#2013-08-16| 869.97
#2013-08-19| 871.54
#2013-08-20| 873.84
#2013-08-21| 869.72
#2013-08-22| 874.82
#2013-08-23| 876.16
#2013-08-26| 878.42
#2013-08-27| 862.71
#2013-08-28| 866.89
#2013-08-29| 870.24
#2013-08-30| 866.85
#2013-09-02| 866.86
#2013-09-03| 872.09
#2013-09-04| 882.10
#2013-09-05| 883.91
#2013-09-06| 884.16
#2013-09-09| 890.40
#2013-09-10| 895.25
#2013-09-11| 900.32
#2013-09-12| 898.05
#2013-09-13| 899.79
#2013-09-16| 907.10
#2013-09-17| 908.35
#2013-09-18| 914.36
#2013-09-19| 911.32
#2013-09-20| 908.67
#2013-09-23| 902.66
#2013-09-24| 898.80
#2013-09-25| 891.51
#2013-09-26| 895.43
#2013-09-27| 895.45
#2013-09-30| 893.61
#2013-10-01| 905.73
#2013-10-02| 903.97
#2013-10-03| 895.84
#2013-10-04| 905.01
#2013-10-07| 894.92
#2013-10-08| 879.47
#2013-10-09| 877.38
#2013-10-10| 897.55
#2013-10-11| 901.55
#2013-10-14| 907.46
#2013-10-15| 902.33
#2013-10-16| 920.61
#2013-10-17| 928.28
#2013-10-18| 925.37
#2013-10-21| 920.26
#2013-10-22| 929.54
#2013-10-23| 928.97
#2013-10-24| 927.73
#2013-10-25| 927.87
#2013-10-28| 930.31
#2013-10-29| 936.03
#2013-10-30| 929.57
#2013-10-31| 924.56
#2013-11-01| 930.63
#2013-11-04| 931.56
#2013-11-05| 929.16
#2013-11-06| 924.82
#2013-11-07| 915.60
#2013-11-08| 930.62
#2013-11-11| 932.85
#2013-11-12| 932.21
#2013-11-13| 937.90
#2013-11-14| 945.06
#2013-11-15| 950.02
#2013-11-18| 945.62
#2013-11-19| 946.66
#2013-11-20| 949.36
#2013-11-21| 954.49
#2013-11-22| 965.99
#2013-11-25| 969.89
#2013-11-26| 966.69
#2013-11-27| 967.11
#2013-11-28| 967.27
#2013-11-29| 965.96
#2013-12-02| 967.74
#2013-12-03| 959.80
#2013-12-04| 955.98
#2013-12-05| 953.34
#2013-12-06| 965.44
#2013-12-09| 966.75
#2013-12-10| 962.85
#2013-12-11| 946.24
#2013-12-12| 939.41
#2013-12-13| 940.35
#2013-12-16| 943.28
#2013-12-17| 937.74
#2013-12-18| 959.74
#2013-12-19| 957.45
#2013-12-20| 963.38
#2013-12-23| 968.24
#2013-12-24| 967.71
#2013-12-25| 967.71
#2013-12-26| 973.78
#2013-12-27| 972.62
#2013-12-30| 975.09
#2013-12-31| 974.59
#2014-01-01| 974.59
#2014-01-02| 969.54
#2014-01-03| 971.29
#2014-01-06| 966.76
#2014-01-07| 979.55
#2014-01-08| 988.25
#2014-01-09| 995.45
#2014-01-10|1000.00
#2014-01-13| 993.33
#2014-01-14|1007.65
#2014-01-15|1006.57
#2014-01-16|1010.26
#2014-01-17|1010.36
#2014-01-20|1010.56
#2014-01-21|1015.52
#2014-01-22|1016.62
#2014-01-23|1009.40
#2014-01-24| 985.17
#2014-01-27| 976.11
#2014-01-28| 988.54
#2014-01-29| 980.93
#2014-01-30| 997.96
#2014-01-31| 989.99
#2014-02-03| 969.34
#2014-02-04| 979.11
#2014-02-05| 973.60
#2014-02-06| 977.89
#2014-02-07| 995.92
#2014-02-10|1006.08
#2014-02-11|1018.54
#2014-02-12|1018.43
#2014-02-13|1026.76
#2014-02-14|1030.03
#2014-02-17|1030.04
#2014-02-18|1040.78
#2014-02-19|1033.32
#2014-02-20|1042.85
#2014-02-21|1041.45
#2014-02-24|1049.25
#2014-02-25|1045.89
#2014-02-26|1045.38
#2014-02-27|1051.39
#2014-02-28|1048.27
#2014-03-03|1041.50
#2014-03-04|1060.56
#2014-03-05|1058.10
#2014-03-06|1049.31
#2014-03-07|1047.89
#2014-03-10|1051.45
#2014-03-11|1048.70
#2014-03-12|1048.72
#2014-03-13|1032.70
#2014-03-14|1027.73
#2014-03-17|1036.81
#2014-03-18|1050.18
#2014-03-19|1046.53
#2014-03-20|1045.64
#2014-03-21|1028.96
#2014-03-24|1013.16
#2014-03-25|1020.33
#2014-03-26|1019.82
#2014-03-27|1018.82
#2014-03-28|1013.58
#2014-03-31|1028.72
#2014-04-01|1037.30
#2014-04-02|1040.59
#2014-04-03|1035.37
#2014-04-04|1017.76
#2014-04-07|1006.73
#2014-04-08|1000.09
#2014-04-09|1022.38
#2014-04-10| 988.12
#2014-04-11| 975.86
#2014-04-14| 979.56
#2014-04-15| 989.87
#2014-04-16| 995.94
#2014-04-17| 995.59
#2014-04-18| 995.54
#2014-04-21|1008.33
#2014-04-22|1021.53
#2014-04-23|1015.96
#2014-04-24|1014.73
#2014-04-25|1007.38
#2014-04-28|1012.60
#2014-04-29|1019.07
#2014-04-30|1020.30
#2014-05-01|1024.40
#2014-05-02|1016.51
#2014-05-05|1022.41
#2014-05-06|1012.89
#2014-05-07|1015.19
#2014-05-08|1008.32
#2014-05-09|1014.47
#2014-05-12|1025.36
#2014-05-13|1025.45
#2014-05-14|1025.63
#2014-05-15|1014.80
#2014-05-16|1017.92
#2014-05-19|1024.87
#2014-05-20|1018.23
#2014-05-21|1025.44
#2014-05-22|1031.01
#2014-05-23|1032.51
#2014-05-26|1032.38
#2014-05-27|1038.48
#2014-05-28|1034.81
#2014-05-29|1042.01
#2014-05-30|1044.62
#2014-06-02|1046.64
#2014-06-03|1048.65
#2014-06-04|1051.39
#2014-06-05|1054.06
#2014-06-06|1053.40
#2014-06-09|1049.55
#2014-06-10|1052.12
#2014-06-11|1051.35
#2014-06-12|1045.13
#2014-06-13|1044.59
#2014-06-16|1046.45
#2014-06-17|1046.06
#2014-06-18|1054.42
#2014-06-19|1058.29
#2014-06-20|1068.94
#2014-06-23|1064.89
#2014-06-24|1064.14
#2014-06-25|1075.64
#2014-06-26|1075.64
#2014-06-27|1074.09
#2014-06-30|1070.85
#2014-07-01|1084.71
#2014-07-02|1092.20
#2014-07-03|1096.50
#2014-07-04|1096.34
#2014-07-07|1086.23
#2014-07-08|1075.12
#2014-07-09|1079.30
#2014-07-10|1078.68
#2014-07-11|1080.24
#2014-07-14|1084.00
#2014-07-15|1072.66
#2014-07-16|1070.69
#2014-07-17|1058.49
#2014-07-18|1076.24
#2014-07-21|1072.91
#2014-07-22|1081.04
#2014-07-23|1091.96
#2014-07-24|1088.72
#2014-07-25|1084.49
#2014-07-28|1085.38
#2014-07-29|1086.89
#2014-07-30|1091.34
#2014-07-31|1067.61
#2014-08-01|1066.88
#2014-08-04|1072.78
#2014-08-05|1063.22
#2014-08-06|1062.25
#2014-08-07|1050.29
#2014-08-08|1062.22
#2014-08-11|1061.83
#2014-08-12|1060.69
#2014-08-13|1074.11
#2014-08-14|1086.82
#2014-08-15|1088.07
#2014-08-18|1096.45
#2014-08-19|1104.31
#2014-08-20|1104.18
#2014-08-21|1104.60
#2014-08-22|1105.82
#2014-08-25|1113.83
#2014-08-26|1119.74
#2014-08-27|1119.90
#2014-08-28|1117.82
#2014-08-29|1123.00
#2014-09-01|1122.97
#2014-09-02|1123.12
#2014-09-03|1126.29
#2014-09-04|1119.30
#2014-09-05|1124.81
#2014-09-08|1127.15
#2014-09-09|1123.25
#2014-09-10|1131.87
#2014-09-11|1129.17
#2014-09-12|1120.84
#2014-09-15|1116.15
#2014-09-16|1131.04
#2014-09-17|1132.62
#2014-09-18|1141.43
#2014-09-19|1142.11
#2014-09-22|1134.61
#2014-09-23|1128.15
#2014-09-24|1147.92
#2014-09-25|1130.22
#2014-09-26|1133.66
#2014-09-29|1131.89
#2014-09-30|1124.76
#2014-10-01|1112.24
#2014-10-02|1108.99
#2014-10-03|1130.11
#2014-10-06|1125.35
#2014-10-07|1107.44
#2014-10-08|1134.21
#2014-10-09|1111.07
#2014-10-10|1101.06
#2014-10-13|1075.64
#2014-10-14|1067.21
#2014-10-15|1061.05
#2014-10-16|1059.61
#2014-10-17|1077.13
#2014-10-20|1090.06
#2014-10-21|1119.66
#2014-10-22|1114.14
#2014-10-23|1133.48
#2014-10-24|1149.55
#2014-10-27|1151.00
#2014-10-28|1159.77
#2014-10-29|1159.37
#2014-10-30|1179.60
#2014-10-31|1185.66
#2014-11-03|1186.43
#2014-11-04|1186.37
#2014-11-05|1182.46
#2014-11-06|1189.86
#2014-11-07|1176.41
#2014-11-10|1188.22
#2014-11-11|1192.53
#2014-11-12|1191.12
#2014-11-13|1189.81
#2014-11-14|1178.64
#2014-11-17|1185.46
#2014-11-18|1205.07
#2014-11-19|1199.45
#2014-11-20|1195.36
#2014-11-21|1200.25
#2014-11-24|1206.00
#2014-11-25|1206.82
#2014-11-26|1215.62
#2014-11-27|1216.08
#2014-11-28|1222.00
#2014-12-01|1218.55
#2014-12-02|1231.93
#2014-12-03|1234.05
#2014-12-04|1232.11
#2014-12-05|1241.29
#2014-12-08|1246.96
#2014-12-09|1242.39
#2014-12-10|1222.01
#2014-12-11|1225.55
#2014-12-12|1206.54
#2014-12-15|1195.72
#2014-12-16|1181.23
#2014-12-17|1204.61
#2014-12-18|1237.76
#2014-12-19|1243.47
#2014-12-22|1229.38
#2014-12-23|1200.86
#2014-12-24|1209.19
#2014-12-25|1209.19
#2014-12-26|1219.22
#2014-12-29|1222.49
#2014-12-30|1216.98
#2014-12-31|1205.77
#2015-01-01|1205.77
#2015-01-02|1210.92
#2015-01-05|1203.86
#2015-01-06|1200.16
#2015-01-07|1227.64
#2015-01-08|1249.35
#2015-01-09|1239.61
#2015-01-12|1239.76
#2015-01-13|1235.78
#2015-01-14|1234.67
#2015-01-15|1220.97
#2015-01-16|1244.12
#2015-01-19|1244.14
#2015-01-20|1244.74
#2015-01-21|1245.31
#2015-01-22|1260.31
#2015-01-23|1255.05
#2015-01-26|1262.21
#2015-01-27|1253.60
#2015-01-28|1234.68
#2015-01-29|1246.18
#2015-01-30|1227.82
#2015-02-02|1234.27
#2015-02-03|1240.26
#2015-02-04|1224.54
#2015-02-05|1244.84
#2015-02-06|1233.42
#2015-02-09|1219.83
#2015-02-10|1239.32
#2015-02-11|1240.78
#2015-02-12|1245.49
#2015-02-13|1251.87
#2015-02-16|1251.81
#2015-02-17|1259.59
#2015-02-18|1262.09
#2015-02-19|1263.76
#2015-02-20|1277.31
#2015-02-23|1285.23
#2015-02-24|1283.69
#2015-02-25|1285.25
#2015-02-26|1289.51
#2015-02-27|1282.88
#2015-03-02|1294.36
#2015-03-03|1283.91
#2015-03-04|1289.22
#2015-03-05|1296.41
#2015-03-06|1272.55
#2015-03-09|1279.38
#2015-03-10|1266.02
#2015-03-11|1264.48
#2015-03-12|1279.42
#2015-03-13|1278.41
#2015-03-16|1306.90
#2015-03-17|1303.32
#2015-03-18|1319.13
#2015-03-19|1328.58
#2015-03-20|1336.47
#2015-03-23|1331.91
#2015-03-24|1320.82
#2015-03-25|1293.78
#2015-03-26|1290.56
#2015-03-27|1301.80
#2015-03-30|1315.57
#2015-03-31|1296.18
#2015-04-01|1280.30
#2015-04-02|1283.03
#2015-04-03|1283.25
#2015-04-06|1284.58
#2015-04-07|1288.00
#2015-04-08|1301.07
#2015-04-09|1310.61
#2015-04-10|1321.88
#2015-04-13|1315.69
#2015-04-14|1316.56
#2015-04-15|1319.62
#2015-04-16|1320.06
#2015-04-17|1308.65
#2015-04-20|1316.27
#2015-04-21|1326.62
#2015-04-22|1326.63
#2015-04-23|1333.04
#2015-04-24|1328.76
#2015-04-27|1302.14
#2015-04-28|1305.66
#2015-04-29|1297.06
#2015-04-30|1277.38
#2015-05-01|1296.11
#2015-05-04|1303.76
#2015-05-05|1287.30
#2015-05-06|1283.49
#2015-05-07|1290.39
#2015-05-08|1311.77
#2015-05-11|1312.28
#2015-05-12|1306.21
#2015-05-13|1304.72
#2015-05-14|1322.42
#2015-05-15|1325.85
#2015-05-18|1333.82
#2015-05-19|1340.53
#2015-05-20|1343.66
#2015-05-21|1343.95
#2015-05-22|1341.29
#2015-05-25|1341.35
#2015-05-26|1328.85
#2015-05-27|1344.35
#2015-05-28|1345.52
#2015-05-29|1342.72
#2015-06-01|1346.74
#2015-06-02|1338.86
#2015-06-03|1340.55
#2015-06-04|1330.02
#2015-06-05|1330.78
#2015-06-08|1324.37
#2015-06-09|1324.27
#2015-06-10|1338.72
#2015-06-11|1346.80
#2015-06-12|1331.26
#2015-06-15|1331.88
#2015-06-16|1338.41
#2015-06-17|1340.00
#2015-06-18|1361.76
#2015-06-19|1359.93
#2015-06-22|1371.11
#2015-06-23|1373.10
#2015-06-24|1358.75
#2015-06-25|1366.72
#2015-06-26|1363.67
#2015-06-29|1331.62
#2015-06-30|1339.20
#2015-07-01|1349.17
#2015-07-02|1346.11
#2015-07-03|1346.20
#2015-07-06|1344.77
#2015-07-07|1349.76
#2015-07-08|1327.14
#2015-07-09|1333.79
#2015-07-10|1352.49
#2015-07-13|1364.03
#2015-07-14|1378.69
#2015-07-15|1379.26
#2015-07-16|1387.17
#2015-07-17|1385.17
#2015-07-20|1388.88
#2015-07-21|1382.98
#2015-07-22|1383.95
#2015-07-23|1384.72
#2015-07-24|1349.39
#2015-07-27|1347.97
#2015-07-28|1371.69
#2015-07-29|1373.27
#2015-07-30|1372.44
#2015-07-31|1380.87
#2015-08-03|1379.98
#2015-08-04|1379.81
#2015-08-05|1390.43
#2015-08-06|1358.30
#2015-08-07|1354.93
#2015-08-10|1365.41
#2015-08-11|1355.05
#2015-08-12|1355.67
#2015-08-13|1353.04
#2015-08-14|1355.92
#2015-08-17|1371.59
#2015-08-18|1369.03
#2015-08-19|1361.55
#2015-08-20|1327.30
#2015-08-21|1286.55
#2015-08-24|1234.43
#2015-08-25|1219.91
#2015-08-26|1271.00
#2015-08-27|1297.08
#2015-08-28|1293.14
#2015-08-31|1267.84
#2015-09-01|1233.86
#2015-09-02|1260.41
#2015-09-03|1251.49
#2015-09-04|1236.59
#2015-09-07|1236.49
#2015-09-08|1272.05
#2015-09-09|1251.63
#2015-09-10|1263.10
#2015-09-11|1271.72
#2015-09-14|1267.42
#2015-09-15|1284.34
#2015-09-16|1288.14
#2015-09-17|1301.16
#2015-09-18|1283.09
#2015-09-21|1260.08
#2015-09-22|1249.09
#2015-09-23|1247.27
#2015-09-24|1231.83
#2015-09-25|1195.25
#2015-09-28|1142.52
#2015-09-29|1149.43
#2015-09-30|1179.77
#2015-10-01|1189.38
#2015-10-02|1215.59
#2015-10-05|1214.75
#2015-10-06|1184.68
#2015-10-07|1202.71
#2015-10-08|1205.71
#2015-10-09|1212.34
#2015-10-12|1214.22
#2015-10-13|1195.68
#2015-10-14|1195.18
#2015-10-15|1223.34
#2015-10-16|1234.82
#2015-10-19|1236.28
#2015-10-20|1214.10
#2015-10-21|1200.83
#2015-10-22|1192.42
#2015-10-23|1218.70
#2015-10-26|1223.28
#2015-10-27|1244.81
#2015-10-28|1258.93
#2015-10-29|1260.44
#2015-10-30|1252.37
#2015-11-02|1280.98
#2015-11-03|1277.22
#2015-11-04|1272.58
#2015-11-05|1264.64
#2015-11-06|1261.22
#2015-11-09|1252.83
#2015-11-10|1259.80
#2015-11-11|1246.49
#2015-11-12|1223.53
#2015-11-13|1223.27
#2015-11-16|1236.08
#2015-11-17|1241.10
#2015-11-18|1266.09
#2015-11-19|1247.22
#2015-11-20|1255.72
#2015-11-23|1254.40
#2015-11-24|1257.10
#2015-11-25|1264.39
#2015-11-26|1264.68
#2015-11-27|1267.15
#2015-11-30|1249.60
#2015-12-01|1271.09
#2015-12-02|1259.31
#2015-12-03|1229.53
#2015-12-04|1259.41
#2015-12-07|1249.44
#2015-12-08|1253.44
#2015-12-09|1240.01
#2015-12-10|1250.06
#2015-12-11|1228.22
#2015-12-14|1234.02
#2015-12-15|1254.98
#2015-12-16|1273.84
#2015-12-17|1258.10
#2015-12-18|1240.43
#2015-12-21|1250.89
#2015-12-22|1259.43
#2015-12-23|1273.26
#2015-12-24|1274.69
#2015-12-25|1274.69
#2015-12-28|1268.85
#2015-12-29|1282.81
#2015-12-30|1277.27
#2015-12-31|1265.77
#2016-01-01|1265.77
#2016-01-04|1240.70
#2016-01-05|1247.76
#2016-01-06|1236.27
#2016-01-07|1209.40
#2016-01-08|1191.58
#2016-01-11|1177.31
#2016-01-12|1191.18
#2016-01-13|1153.28
#2016-01-14|1184.09
#2016-01-15|1167.30
#2016-01-18|1167.27
#2016-01-19|1163.11
#2016-01-20|1167.87
#2016-01-21|1161.96
#2016-01-22|1182.21
#2016-01-25|1171.41
#2016-01-26|1180.97
#2016-01-27|1166.38
#2016-01-28|1136.93
#2016-01-29|1157.89
#2016-02-01|1160.83
#2016-02-02|1142.24
#2016-02-03|1148.15
#2016-02-04|1143.80
#2016-02-05|1119.98
#2016-02-08|1102.25
#2016-02-09|1109.47
#2016-02-10|1119.23
#2016-02-11|1099.93
#2016-02-12|1116.38
#2016-02-15|1116.45
#2016-02-16|1138.00
#2016-02-17|1155.40
#2016-02-18|1146.67
#2016-02-19|1145.77
#2016-02-22|1160.02
#2016-02-23|1150.59
#2016-02-24|1155.44
#2016-02-25|1169.78
#2016-02-26|1167.78
#2016-02-29|1147.62
#2016-03-01|1173.53
#2016-03-02|1175.87
#2016-03-03|1171.35
#2016-03-04|1169.12
#2016-03-07|1179.70
#2016-03-08|1162.47
#2016-03-09|1163.75
#2016-03-10|1163.24
#2016-03-11|1187.30
#2016-03-14|1182.04
#2016-03-15|1156.70
#2016-03-16|1152.86
#2016-03-17|1140.69
#2016-03-18|1155.90
#2016-03-21|1159.97
#2016-03-22|1172.46
#2016-03-23|1162.94
#2016-03-24|1162.50
#2016-03-25|1162.50
#2016-03-28|1159.41
#2016-03-29|1174.95
#2016-03-30|1173.26
#2016-03-31|1175.66
#2016-04-01|1192.45
#2016-04-04|1200.97
#2016-04-05|1193.57
#2016-04-06|1225.26
#2016-04-07|1212.23
#2016-04-08|1207.97
#2016-04-11|1200.94
#2016-04-12|1212.74
#2016-04-13|1224.73
#2016-04-14|1227.13
#2016-04-15|1225.95
#2016-04-18|1237.29
#2016-04-19|1237.27
#2016-04-20|1244.71
#2016-04-21|1253.50
#2016-04-22|1257.03
#2016-04-25|1252.36
#2016-04-26|1247.50
#2016-04-27|1245.39
#2016-04-28|1239.31
#2016-04-29|1219.06
#2016-05-02|1226.74
#2016-05-03|1219.47
#2016-05-04|1206.75
#2016-05-05|1212.87
#2016-05-06|1207.21
#2016-05-09|1219.43
#2016-05-10|1228.96
#2016-05-11|1213.26
#2016-05-12|1205.80
#2016-05-13|1202.88
#2016-05-16|1221.36
#2016-05-17|1206.79
#2016-05-18|1210.41
#2016-05-19|1198.24
#2016-05-20|1208.65
#2016-05-23|1205.08
#2016-05-24|1223.56
#2016-05-25|1231.63
#2016-05-26|1229.57
#2016-05-27|1236.25
#2016-05-30|1236.32
#2016-05-31|1238.44
#2016-06-01|1241.88
#2016-06-02|1258.96
#2016-06-03|1253.47
#2016-06-06|1261.14
#2016-06-07|1250.32
#2016-06-08|1255.31
#2016-06-09|1252.06
#2016-06-10|1239.64
#2016-06-13|1229.94
#2016-06-14|1230.60
#2016-06-15|1223.21
#2016-06-16|1227.50
#2016-06-17|1213.72
#2016-06-20|1222.51
#2016-06-21|1217.93
#2016-06-22|1224.70
#2016-06-23|1241.10
#2016-06-24|1204.21
#2016-06-27|1186.19
#2016-06-28|1209.56
#2016-06-29|1231.87
#2016-06-30|1244.23
#2016-07-01|1252.16
#2016-07-04|1252.25
#2016-07-05|1249.39
#2016-07-06|1265.54
#2016-07-07|1265.69
#2016-07-08|1280.18
#2016-07-11|1278.89
#2016-07-12|1284.29
#2016-07-13|1281.43
#2016-07-14|1284.26
#2016-07-15|1284.91
#2016-07-18|1284.88
#2016-07-19|1282.94
#2016-07-20|1294.93
#2016-07-21|1297.93
#2016-07-22|1299.55
#2016-07-25|1298.31
#2016-07-26|1295.36
#2016-07-27|1300.00
#2016-07-28|1301.85
#2016-07-29|1307.54
#2016-08-01|1315.73
#2016-08-02|1311.68
#2016-08-03|1311.07
#2016-08-04|1307.18
#2016-08-05|1309.52
#2016-08-08|1298.97
#2016-08-09|1302.23
#2016-08-10|1294.13
#2016-08-11|1301.85
#2016-08-12|1299.46
#2016-08-15|1300.81
#2016-08-16|1287.74
#2016-08-17|1289.46
#2016-08-18|1290.68
#2016-08-19|1289.03
#2016-08-22|1293.97
#2016-08-23|1294.91
#2016-08-24|1273.36
#2016-08-25|1264.75
#2016-08-26|1269.96
#2016-08-29|1273.13
#2016-08-30|1267.79
#2016-08-31|1263.81
#2016-09-01|1261.01
#2016-09-02|1262.66
#2016-09-05|1262.69
#2016-09-06|1268.09
#2016-09-07|1268.00
#2016-09-08|1270.12
#2016-09-09|1243.71
#2016-09-12|1263.57
#2016-09-13|1244.42
#2016-09-14|1244.99
#2016-09-15|1259.50
#2016-09-16|1262.51
#2016-09-19|1257.88
#2016-09-20|1262.97
#2016-09-21|1275.54
#2016-09-22|1285.26
#2016-09-23|1280.52
#2016-09-26|1264.47
#2016-09-27|1274.12
#2016-09-28|1272.27
#2016-09-29|1247.87
#2016-09-30|1260.43
#2016-10-03|1259.17
#2016-10-04|1257.10
#2016-10-05|1261.97
#2016-10-06|1254.85
#2016-10-07|1256.00
#2016-10-10|1262.00
#2016-10-11|1230.26
#2016-10-12|1222.93
#2016-10-13|1224.18
#2016-10-14|1214.74
#2016-10-17|1212.30
#2016-10-18|1224.93
#2016-10-19|1220.14
#2016-10-20|1225.40
#2016-10-21|1215.19
#2016-10-24|1213.27
#2016-10-25|1210.02
#2016-10-26|1200.22
#2016-10-27|1205.14
#2016-10-28|1184.57
#2016-10-31|1177.49
#2016-11-01|1173.88
#2016-11-02|1166.08
#2016-11-03|1153.54
#2016-11-04|1162.76
#2016-11-07|1191.69
#2016-11-08|1194.88
#2016-11-09|1235.36
#2016-11-10|1249.38
#2016-11-11|1231.33
#2016-11-14|1228.02
#2016-11-15|1231.59
#2016-11-16|1224.79
#2016-11-17|1231.94
#2016-11-18|1218.14
#2016-11-21|1222.51
#2016-11-22|1203.64
#2016-11-23|1208.58
#2016-11-24|1208.66
#2016-11-25|1214.13
#2016-11-28|1202.61
#2016-11-29|1210.75
#2016-11-30|1197.70
#2016-12-01|1187.08
#2016-12-02|1191.48
#2016-12-05|1189.96
#2016-12-06|1194.45
#2016-12-07|1184.00
#2016-12-08|1185.63
#2016-12-09|1199.66
#2016-12-12|1207.03
#2016-12-13|1214.51
#2016-12-14|1210.42
#2016-12-15|1217.93
#2016-12-16|1219.20
#2016-12-19|1212.85
#2016-12-20|1212.91
#2016-12-21|1205.11
#2016-12-22|1206.80
#2016-12-23|1216.94
#2016-12-26|1216.94
#2016-12-27|1217.62
#2016-12-28|1208.73
#2016-12-29|1210.19
#2016-12-30|1205.67
#2017-01-02|1205.67
#2017-01-03|1221.33
#2017-01-04|1230.83
#2017-01-05|1236.40
#2017-01-06|1240.45
#2017-01-09|1247.37
#2017-01-10|1251.87
#2017-01-11|1237.10
#2017-01-12|1237.89
#2017-01-13|1239.67
#2017-01-16|1239.66
#2017-01-17|1232.42
#2017-01-18|1231.66
#2017-01-19|1223.70
#2017-01-20|1220.01
#2017-01-23|1213.55
#2017-01-24|1205.91
#2017-01-25|1215.62
#2017-01-26|1208.53
#2017-01-27|1218.95
#2017-01-30|1213.08
#2017-01-31|1230.52
#2017-02-01|1239.49
#2017-02-02|1240.81
#2017-02-03|1248.50
#2017-02-06|1248.03
#2017-02-07|1248.30
#2017-02-08|1247.14
#2017-02-09|1252.75
#2017-02-10|1255.09
#2017-02-13|1263.16
#2017-02-14|1273.15
#2017-02-15|1287.52
#2017-02-16|1285.15
#2017-02-17|1286.68
#2017-02-20|1286.68
#2017-02-21|1292.50
#2017-02-22|1289.85
#2017-02-23|1299.59
#2017-02-24|1305.58
#2017-02-27|1311.93
#2017-02-28|1308.31
#2017-03-01|1321.91
#2017-03-02|1318.69
#2017-03-03|1323.54
#2017-03-06|1317.16
#2017-03-07|1307.65
#2017-03-08|1311.98
#2017-03-09|1319.52
#2017-03-10|1324.48
#2017-03-13|1322.15
#2017-03-14|1317.25
#2017-03-15|1333.39
#2017-03-16|1321.69
#2017-03-17|1314.81
#2017-03-20|1312.29
#2017-03-21|1300.32
#2017-03-22|1301.49
#2017-03-23|1296.53
#2017-03-24|1296.90
#2017-03-27|1301.40
#2017-03-28|1302.12
#2017-03-29|1301.66
#2017-03-30|1301.54
#2017-03-31|1298.38
#2017-04-03|1299.19
#2017-04-04|1298.31
#2017-04-05|1292.86
#2017-04-06|1294.42
#2017-04-07|1296.96
#2017-04-10|1294.71
#2017-04-11|1292.51
#2017-04-12|1293.72
#2017-04-13|1290.71
#2017-04-14|1290.71
#2017-04-17|1294.30
#2017-04-18|1283.19
#2017-04-19|1286.96
#2017-04-20|1295.15
#2017-04-21|1289.00
#2017-04-24|1301.41
#2017-04-25|1307.69
#2017-04-26|1314.82
#2017-04-27|1318.55
#2017-04-28|1321.60
#2017-05-01|1324.16
#2017-05-02|1327.92
#2017-05-03|1322.66
#2017-05-04|1329.64
#2017-05-05|1328.58
#2017-05-08|1320.01
#2017-05-09|1321.61
#2017-05-10|1317.08
#2017-05-11|1317.36
#2017-05-12|1315.40
#2017-05-15|1323.49
#2017-05-16|1318.72
#2017-05-17|1301.93
#2017-05-18|1307.97
#2017-05-19|1310.20
#2017-05-22|1313.52
#2017-05-23|1317.28
#2017-05-24|1320.03
#2017-05-25|1325.45
#2017-05-26|1322.54
#2017-05-29|1322.54
#2017-05-30|1319.35
#2017-05-31|1324.95
#2017-06-01|1341.05
#2017-06-02|1348.98
#2017-06-05|1344.50
#2017-06-06|1341.47
#2017-06-07|1345.47
#2017-06-08|1343.57
#2017-06-09|1351.95
#2017-06-12|1350.00
#2017-06-13|1352.08
#2017-06-14|1358.36
#2017-06-15|1356.47
#2017-06-16|1359.56
#2017-06-19|1374.17
#2017-06-20|1379.13
#2017-06-21|1396.55
#2017-06-22|1411.38
#2017-06-23|1409.97
#2017-06-26|1407.74
#2017-06-27|1393.55
#2017-06-28|1401.49
#2017-06-29|1389.46
#2017-06-30|1387.54
#2017-07-03|1390.17
#2017-07-04|1390.10
#2017-07-05|1397.86
#2017-07-06|1379.62
#2017-07-07|1387.63
#2017-07-10|1383.10
#2017-07-11|1381.63
#2017-07-12|1390.70
#2017-07-13|1391.75
#2017-07-14|1400.23
#2017-07-17|1395.21
#2017-07-18|1396.43
#2017-07-19|1407.33
#2017-07-20|1417.43
#2017-07-21|1416.52
#2017-07-24|1415.34
#2017-07-25|1405.68
#2017-07-26|1401.21
#2017-07-27|1391.62
#2017-07-28|1398.19
#2017-07-31|1396.18
#2017-08-01|1392.71
#2017-08-02|1389.83
#2017-08-03|1393.85
#2017-08-04|1391.55
#2017-08-07|1393.06
#2017-08-08|1386.16
#2017-08-09|1388.24
#2017-08-10|1370.10
#2017-08-11|1374.23
#2017-08-14|1383.53
#2017-08-15|1383.63
#2017-08-16|1386.89
#2017-08-17|1369.29
#2017-08-18|1363.41
#2017-08-21|1369.69
#2017-08-22|1385.30
#2017-08-23|1375.36
#2017-08-24|1379.51
#2017-08-25|1377.44
#2017-08-28|1385.58
#2017-08-29|1388.08
#2017-08-30|1396.45
#2017-08-31|1420.55
#2017-09-01|1419.23
#2017-09-04|1419.22
#2017-09-05|1412.92
#2017-09-06|1418.64
#2017-09-07|1432.19
#2017-09-08|1437.55
#2017-09-11|1449.02
#2017-09-12|1452.86
#2017-09-13|1447.47
#2017-09-14|1448.76
#2017-09-15|1444.98
#2017-09-18|1445.53
#2017-09-19|1433.74
#2017-09-20|1436.80
#2017-09-21|1428.60
#2017-09-22|1429.55
#2017-09-25|1425.30
#2017-09-26|1422.30
#2017-09-27|1421.89
#2017-09-28|1424.12
#2017-09-29|1432.17
#2017-10-02|1446.05
#2017-10-03|1446.27
#2017-10-04|1453.07
#2017-10-05|1453.77
#2017-10-06|1453.39
#2017-10-09|1443.49
#2017-10-10|1446.39
#2017-10-11|1449.93
#2017-10-12|1446.91
#2017-10-13|1442.87
#2017-10-16|1438.19
#2017-10-17|1457.42
#2017-10-18|1458.62
#2017-10-19|1465.93
#2017-10-20|1467.24
#2017-10-23|1463.76
#2017-10-24|1453.14
#2017-10-25|1451.05
#2017-10-26|1436.96
#2017-10-27|1438.38
#2017-10-30|1422.04
#2017-10-31|1420.12
#2017-11-01|1422.30
#2017-11-02|1417.82
#2017-11-03|1430.65
#2017-11-06|1426.27
#2017-11-07|1429.78
#2017-11-08|1432.99
#2017-11-09|1431.78
#2017-11-10|1422.89
#2017-11-13|1423.54
#2017-11-14|1417.48
#2017-11-15|1413.47
#2017-11-16|1427.76
#2017-11-17|1422.62
#2017-11-20|1416.88
#2017-11-21|1429.46
#2017-11-22|1428.09
#2017-11-23|1428.08
#2017-11-24|1431.28
#2017-11-27|1430.92
#2017-11-28|1441.14
#2017-11-29|1449.01
#2017-11-30|1460.68
#2017-12-01|1458.85
#2017-12-04|1438.89
#2017-12-05|1435.92
#2017-12-06|1434.15
#2017-12-07|1435.70
#2017-12-08|1451.78
#2017-12-11|1458.25
#2017-12-12|1463.98
#2017-12-13|1468.88
#2017-12-14|1452.07
#2017-12-15|1467.84
#2017-12-18|1468.00
#2017-12-19|1466.47
#2017-12-20|1462.22
#2017-12-21|1459.53
#2017-12-22|1455.21
#2017-12-25|1455.21
#2017-12-26|1456.37
#2017-12-27|1459.69
#2017-12-28|1461.35
#2017-12-29|1450.58
#2018-01-01|1450.58
#2018-01-02|1468.11
#2018-01-03|1482.61
#2018-01-04|1483.73
#2018-01-05|1496.49
#2018-01-08|1488.81
#2018-01-09|1504.51
#2018-01-10|1502.25
#2018-01-11|1508.23
#2018-01-12|1518.45
#2018-01-15|1518.57
#2018-01-16|1523.51
#2018-01-17|1537.80
#2018-01-18|1538.60
#2018-01-19|1544.92
#2018-01-22|1557.97
#2018-01-23|1550.94
#2018-01-24|1553.89
#2018-01-25|1567.57
#2018-01-26|1600.20
#2018-01-29|1596.61
#2018-01-30|1563.13
#2018-01-31|1540.74
#2018-02-01|1543.34
#2018-02-02|1522.83
#2018-02-05|1454.24
#2018-02-06|1470.38
#2018-02-07|1469.35
#2018-02-08|1416.70
#2018-02-09|1436.85
#2018-02-12|1451.28
#2018-02-13|1452.31
#2018-02-14|1470.07
#2018-02-15|1486.14
#2018-02-16|1496.47
#2018-02-19|1496.46
#2018-02-20|1480.50
#2018-02-21|1473.38
#2018-02-22|1470.53
#2018-02-23|1492.90
#2018-02-26|1510.12
#2018-02-27|1495.67
#2018-02-28|1470.66
#2018-03-01|1447.21
#2018-03-02|1463.64
#2018-03-05|1476.34
#2018-03-06|1475.19
#2018-03-07|1482.21
#2018-03-08|1493.24
#2018-03-09|1514.58
#2018-03-12|1508.38
#2018-03-13|1510.60
#2018-03-14|1502.17
#2018-03-15|1500.07
#2018-03-16|1501.80
#2018-03-19|1476.46
#2018-03-20|1479.78
#2018-03-21|1474.49
#2018-03-22|1432.18
#2018-03-23|1402.27
#2018-03-26|1431.66
#2018-03-27|1414.30
#2018-03-28|1421.08
#2018-03-29|1428.97
#2018-03-30|1428.97
#2018-04-02|1397.01
#2018-04-03|1418.46
#2018-04-04|1438.70
#2018-04-05|1437.05
#2018-04-06|1402.16
#2018-04-09|1417.21
#2018-04-10|1441.75
#2018-04-11|1429.76
#2018-04-12|1439.86
#2018-04-13|1439.08
#2018-04-16|1449.04
#2018-04-17|1460.72
#2018-04-18|1460.33
#2018-04-19|1449.28
#2018-04-20|1441.50
#2018-04-23|1447.28
#2018-04-24|1435.39
#2018-04-25|1441.15
#2018-04-26|1458.37
#2018-04-27|1465.15
#2018-04-30|1441.99
#2018-05-01|1443.78
#2018-05-02|1423.04
#2018-05-03|1417.30
#2018-05-04|1428.69
#2018-05-07|1428.70
#2018-05-08|1417.63
#2018-05-09|1427.39
#2018-05-10|1444.50
#2018-05-11|1465.90
#2018-05-14|1474.36
#2018-05-15|1456.98
#2018-05-16|1464.70
#2018-05-17|1464.64
#2018-05-18|1469.53
#2018-05-21|1470.12
#2018-05-22|1466.65
#2018-05-23|1471.91
#2018-05-24|1467.84
#2018-05-25|1465.03
#2018-05-28|1464.99
#2018-05-29|1451.14
#2018-05-30|1471.37
#2018-05-31|1457.98
#2018-06-01|1475.16
#2018-06-04|1482.10
#2018-06-05|1480.27
#2018-06-06|1496.82
#2018-06-07|1495.33
#2018-06-08|1505.94
#2018-06-11|1506.78
#2018-06-12|1508.21
#2018-06-13|1505.32
#2018-06-14|1511.82
#2018-06-15|1515.70
#2018-06-18|1502.22
#2018-06-19|1506.00
#2018-06-20|1510.11
#2018-06-21|1501.98
#2018-06-22|1506.43
#2018-06-25|1491.78
#2018-06-26|1488.45
#2018-06-27|1473.01
#2018-06-28|1479.98
#2018-06-29|1483.30
#2018-07-02|1488.30
#2018-07-03|1492.07
#2018-07-04|1492.18
#2018-07-05|1507.78
#2018-07-06|1529.75
#2018-07-09|1539.38
#2018-07-10|1546.09
#2018-07-11|1535.04
#2018-07-12|1551.90
#2018-07-13|1554.23
#2018-07-16|1543.03
#2018-07-17|1552.59
#2018-07-18|1554.09
#2018-07-19|1545.41
#2018-07-20|1544.00
#2018-07-23|1546.86
#2018-07-24|1560.36
#2018-07-25|1578.65
#2018-07-26|1576.70
#2018-07-27|1564.62
#2018-07-30|1564.61
#2018-07-31|1582.46
#2018-08-01|1585.49
#2018-08-02|1592.24
#2018-08-03|1600.17
#2018-08-06|1602.19
#2018-08-07|1602.45
#2018-08-08|1603.15
#2018-08-09|1601.99
#2018-08-10|1595.86
#2018-08-13|1595.45
#2018-08-14|1601.27
#2018-08-15|1598.33
#2018-08-16|1612.84
#2018-08-17|1619.08
#2018-08-20|1623.77
#2018-08-21|1625.19
#2018-08-22|1628.55
#2018-08-23|1627.39
#2018-08-24|1633.87
#2018-08-27|1639.84
#2018-08-28|1640.94
#2018-08-29|1652.23
#2018-08-30|1650.49
#2018-08-31|1650.00
#2018-09-03|1649.99
#2018-09-04|1639.11
#2018-09-05|1641.28
#2018-09-06|1639.72
#2018-09-07|1640.94
#2018-09-10|1636.14
#2018-09-11|1636.69
#2018-09-12|1644.88
#2018-09-13|1663.37
#2018-09-14|1658.38
#2018-09-17|1648.78
#2018-09-18|1658.34
#2018-09-19|1655.02
#2018-09-20|1670.88
#2018-09-21|1674.20
#2018-09-24|1679.20
#2018-09-25|1675.68
#2018-09-26|1677.85
#2018-09-27|1685.19
#2018-09-28|1691.36
#2018-10-01|1699.58
#2018-10-02|1696.81
#2018-10-03|1692.94
#2018-10-04|1674.32
#2018-10-05|1672.90
#2018-10-08|1668.42
#2018-10-09|1671.66
#2018-10-10|1629.25
#2018-10-11|1589.13
#2018-10-12|1612.93
#2018-10-15|1601.27
#2018-10-16|1650.11
#2018-10-17|1657.28
#2018-10-18|1637.99
#2018-10-19|1620.99
#2018-10-22|1609.46
#2018-10-23|1601.27
#2018-10-24|1546.32
#2018-10-25|1565.41
#2018-10-26|1548.76
#2018-10-29|1548.96
#2018-10-30|1565.20
#2018-10-31|1568.44
#2018-11-01|1591.55
#2018-11-02|1582.21
#2018-11-05|1594.39
#2018-11-06|1600.04
#2018-11-07|1647.58
#2018-11-08|1646.01
#2018-11-09|1638.88
#2018-11-12|1612.95
#2018-11-13|1600.81
#2018-11-14|1585.02
#2018-11-15|1601.74
#2018-11-16|1618.87
#2018-11-19|1595.40
#2018-11-20|1580.32
#2018-11-21|1572.83
#2018-11-22|1572.80
#2018-11-23|1575.17
#2018-11-26|1589.23
#2018-11-27|1602.17
#2018-11-28|1644.12
#2018-11-29|1649.53
#2018-11-30|1668.26
#2018-12-03|1677.27
#2018-12-04|1635.96
#2018-12-05|1635.87
#2018-12-06|1633.13
#2018-12-07|1591.75
#2018-12-10|1598.19
#2018-12-11|1602.87
#2018-12-12|1616.72
#2018-12-13|1616.42
#2018-12-14|1561.41
#2018-12-17|1527.71
#2018-12-18|1515.90
#2018-12-19|1494.57
#2018-12-20|1475.71
#2018-12-21|1454.06
#2018-12-24|1417.93
#2018-12-25|1417.93
#2018-12-26|1483.11
#2018-12-27|1498.41
#2018-12-28|1499.49
#2018-12-31|1521.60
#2019-01-01|1521.60
#2019-01-02|1501.13
#2019-01-03|1467.57
#2019-01-04|1513.55
#2019-01-07|1522.85
#2019-01-08|1537.82
#2019-01-09|1544.60
#2019-01-10|1548.66
#2019-01-11|1553.31
#2019-01-14|1534.81
#2019-01-15|1564.24
#2019-01-16|1561.79
#2019-01-17|1576.90
#2019-01-18|1593.78
#2019-01-21|1593.78
#2019-01-22|1581.80
#2019-01-23|1582.10
#2019-01-24|1569.42
#2019-01-25|1572.72
#2019-01-28|1553.63
#2019-01-29|1560.87
#2019-01-30|1583.67
#2019-01-31|1602.23
#2019-02-01|1607.45
#2019-02-04|1601.49
#2019-02-05|1600.36
#2019-02-06|1605.26
#2019-02-07|1587.13
#2019-02-08|1589.83
#2019-02-11|1587.72
#2019-02-12|1608.16
#2019-02-13|1612.45
#2019-02-14|1616.60
#2019-02-15|1639.91
#2019-02-18|1639.93
#2019-02-19|1634.24
#2019-02-20|1634.93
#2019-02-21|1621.38
#2019-02-22|1637.83
#2019-02-25|1638.12
#2019-02-26|1633.21
#2019-02-27|1627.25
#2019-02-28|1621.41
#2019-03-01|1646.44
#2019-03-04|1625.79
#2019-03-05|1626.06
#2019-03-06|1600.95
#2019-03-07|1589.20
#2019-03-08|1584.50
#2019-03-11|1603.85
#2019-03-12|1614.14
#2019-03-13|1631.79
#2019-03-14|1627.49
#2019-03-15|1636.33
#2019-03-18|1633.51
#2019-03-19|1646.05
#2019-03-20|1635.00
#2019-03-21|1639.79
#2019-03-22|1609.22
#2019-03-25|1608.81
#2019-03-26|1619.11
#2019-03-27|1605.50
#2019-03-28|1611.86
#2019-03-29|1628.68
#2019-04-01|1630.89
#2019-04-02|1629.44
#2019-04-03|1627.28
#2019-04-04|1622.06
#2019-04-05|1634.13
#2019-04-08|1633.34
#2019-04-09|1625.65
#2019-04-10|1629.09
#2019-04-11|1607.94
#2019-04-12|1590.17
#2019-04-15|1595.23
#2019-04-16|1561.93
#2019-04-17|1513.64
#2019-04-18|1514.83
#2019-04-19|1514.83
#2019-04-22|1516.64
#2019-04-23|1544.28
#2019-04-24|1541.48
#2019-04-25|1558.43
#2019-04-26|1575.03
#2019-04-29|1570.63
#2019-04-30|1577.39
#2019-05-01|1570.04
#2019-05-02|1577.72
#2019-05-03|1589.97
#2019-05-06|1600.82
#2019-05-07|1568.44
#2019-05-08|1569.58
#2019-05-09|1565.97
#2019-05-10|1564.99
#2019-05-13|1537.39
#2019-05-14|1544.23
#2019-05-15|1550.57
#2019-05-16|1563.38
#2019-05-17|1559.51
#2019-05-20|1558.08
#2019-05-21|1572.06
#2019-05-22|1581.45
#2019-05-23|1574.78
#2019-05-24|1577.53
#2019-05-27|1577.63
#2019-05-28|1555.21
#2019-05-29|1539.22
#2019-05-30|1547.16
#2019-05-31|1534.87
#2019-06-03|1538.50
#2019-06-04|1566.25
#2019-06-05|1576.74
#2019-06-06|1580.30
#2019-06-07|1600.53
#2019-06-10|1604.56
#2019-06-11|1600.83
#2019-06-12|1610.05
#2019-06-13|1608.04
#2019-06-14|1602.41
#2019-06-17|1613.31
#2019-06-18|1627.41
#2019-06-19|1643.09
#2019-06-20|1650.00
#2019-06-21|1657.05
#2019-06-24|1650.01
#2019-06-25|1643.24
#2019-06-26|1622.05
#2019-06-27|1632.67
#2019-06-28|1640.42
#2019-07-01|1648.83
#2019-07-02|1655.19
#2019-07-03|1669.80
#2019-07-04|1669.76
#2019-07-05|1657.40
#2019-07-08|1644.11
#2019-07-09|1648.19
#2019-07-10|1654.22
#2019-07-11|1652.72
#2019-07-12|1633.26
#2019-07-15|1638.16
#2019-07-16|1629.87
#2019-07-17|1633.19
#2019-07-18|1642.29
#2019-07-19|1625.14
#2019-07-22|1623.26
#2019-07-23|1632.01
#2019-07-24|1633.82
#2019-07-25|1623.82
#2019-07-26|1633.02
#2019-07-29|1638.61
#2019-07-30|1632.88
#2019-07-31|1617.41
#2019-08-01|1616.54
#2019-08-02|1612.72
#2019-08-05|1574.29
#2019-08-06|1597.49
#2019-08-07|1595.13
#2019-08-08|1616.51
#2019-08-09|1619.03
#2019-08-12|1601.41
#2019-08-13|1622.94
#2019-08-14|1576.74
#2019-08-15|1581.33
#2019-08-16|1600.27
#2019-08-19|1615.35
#2019-08-20|1601.38
#2019-08-21|1614.03
#2019-08-22|1604.28
#2019-08-23|1568.38
#2019-08-26|1583.15
#2019-08-27|1574.34
#2019-08-28|1585.20
#2019-08-29|1597.28
#2019-08-30|1599.19
#2019-09-02|1599.18
#2019-09-03|1588.62
#2019-09-04|1587.17
#2019-09-05|1601.06
#2019-09-06|1605.08
#2019-09-09|1587.43
#2019-09-10|1592.84
#2019-09-11|1607.88
#2019-09-12|1606.15
#2019-09-13|1605.07
#2019-09-16|1601.99
#2019-09-17|1605.22
#2019-09-18|1604.67
#2019-09-19|1611.29
#2019-09-20|1621.17
#2019-09-23|1611.85
#2019-09-24|1595.87
#2019-09-25|1587.17
#2019-09-26|1575.75
#2019-09-27|1567.48
#2019-09-30|1581.32
#2019-10-01|1564.53
#2019-10-02|1542.06
#2019-10-03|1558.94
#2019-10-04|1583.37
#2019-10-07|1576.82
#2019-10-08|1547.99
#2019-10-09|1558.37
#2019-10-10|1565.19
#2019-10-11|1578.38
#2019-10-14|1578.04
#2019-10-15|1607.13
#2019-10-16|1603.92
#2019-10-17|1616.05
#2019-10-18|1608.51
#2019-10-21|1608.30
#2019-10-22|1608.85
#2019-10-23|1619.49
#2019-10-24|1610.78
#2019-10-25|1615.32
#2019-10-28|1633.54
#2019-10-29|1652.81
#2019-10-30|1665.12
#2019-10-31|1662.87
#2019-11-01|1667.89
#2019-11-04|1661.97
#2019-11-05|1647.14
#2019-11-06|1653.93
#2019-11-07|1657.04
#2019-11-08|1671.65
#2019-11-11|1665.29
#2019-11-12|1674.52
#2019-11-13|1675.48
#2019-11-14|1674.82
#2019-11-15|1711.36
#2019-11-18|1704.99
#2019-11-19|1716.76
#2019-11-20|1717.54
#2019-11-21|1720.60
#2019-11-22|1727.70
#2019-11-25|1747.49
#2019-11-26|1747.74
#2019-11-27|1757.00
#2019-11-28|1757.07
#2019-11-29|1750.64
#2019-12-02|1741.33
#2019-12-03|1738.79
#2019-12-04|1754.75
#2019-12-05|1753.40
#2019-12-06|1763.23
#2019-12-09|1749.23
#2019-12-10|1752.41
#2019-12-11|1753.51
#2019-12-12|1767.84
#2019-12-13|1768.85
#2019-12-16|1788.33
#2019-12-17|1788.85
#2019-12-18|1791.32
#2019-12-19|1799.36
#2019-12-20|1812.62
#2019-12-23|1819.25
#2019-12-24|1817.32
#2019-12-25|1817.32
#2019-12-26|1814.42
#2019-12-27|1814.90
#2019-12-30|1802.65
#2019-12-31|1807.65
#2020-01-01|1807.65
#2020-01-02|1810.40
#2020-01-03|1795.26
#2020-01-06|1806.27
#2020-01-07|1801.58
#2020-01-08|1813.98
#2020-01-09|1822.28
#2020-01-10|1824.15
#2020-01-13|1815.59
#2020-01-14|1824.97
#2020-01-15|1839.71
#2020-01-16|1849.99
#2020-01-17|1849.70
#2020-01-20|1849.66
#2020-01-21|1850.87
#2020-01-22|1854.23
#2020-01-23|1844.67
#2020-01-24|1814.24
#2020-01-27|1801.04
#2020-01-28|1809.29
#2020-01-29|1805.50
#2020-01-30|1791.26
#2020-01-31|1758.32
#2020-02-03|1776.07
#2020-02-04|1807.51
#2020-02-05|1840.77
#2020-02-06|1841.89
#2020-02-07|1825.81
#2020-02-10|1834.82
#2020-02-11|1845.61
#2020-02-12|1848.52
#2020-02-13|1840.73
#2020-02-14|1845.34
#2020-02-17|1845.35
#2020-02-18|1839.69
#2020-02-19|1848.81
#2020-02-20|1838.24
#2020-02-21|1836.86
#2020-02-24|1777.77
#2020-02-25|1726.01
#2020-02-26|1723.88
#2020-02-27|1668.94
#2020-02-28|1645.28
#2020-03-02|1721.86
#2020-03-03|1675.52
#2020-03-04|1773.90
#2020-03-05|1734.19
#2020-03-06|1723.44
#2020-03-09|1631.67
#2020-03-10|1690.52
#2020-03-11|1620.79
#2020-03-12|1501.89
#2020-03-13|1604.12
#2020-03-16|1440.51
#2020-03-17|1526.22
#2020-03-18|1473.07
#2020-03-19|1451.97
#2020-03-20|1390.16
#2020-03-23|1322.70
#2020-03-24|1426.66
#2020-03-25|1449.33
#2020-03-26|1549.16
#2020-03-27|1509.99
#2020-03-30|1582.27
#2020-03-31|1575.37
#2020-04-01|1513.22
#2020-04-02|1559.54
#2020-04-03|1543.68
#2020-04-06|1629.49
#2020-04-07|1611.78
#2020-04-08|1680.67
#2020-04-09|1691.86
#2020-04-10|1691.86
#2020-04-13|1676.05
#2020-04-14|1730.74
#2020-04-15|1722.90
#2020-04-16|1762.99
#2020-04-17|1802.90
#2020-04-20|1792.21
#2020-04-21|1735.27
#2020-04-22|1763.21
#2020-04-23|1773.14
#2020-04-24|1799.55
#2020-04-27|1822.64
#2020-04-28|1781.37
#2020-04-29|1796.87
#2020-04-30|1788.41
#2020-05-01|1752.93
#2020-05-04|1757.20
#2020-05-05|1795.40
#2020-05-06|1780.62
#2020-05-07|1779.96
#2020-05-08|1790.99
#2020-05-11|1825.50
#2020-05-12|1797.43
#2020-05-13|1777.94
#2020-05-14|1794.85
#2020-05-15|1810.02
#2020-05-18|1828.63
#2020-05-19|1805.35
#2020-05-20|1809.10
#2020-05-21|1793.55
#2020-05-22|1796.32
#2020-05-25|1796.42
#2020-05-26|1788.57
#2020-05-27|1803.34
#2020-05-28|1825.66
#2020-05-29|1849.60
#2020-06-01|1830.26
#2020-06-02|1840.22
#2020-06-03|1834.18
#2020-06-04|1815.92
#2020-06-05|1843.30
#2020-06-08|1855.83
#2020-06-09|1836.46
#2020-06-10|1836.60
#2020-06-11|1734.32
#2020-06-12|1745.84
#2020-06-15|1750.03
#2020-06-16|1791.20
#2020-06-17|1789.67
#2020-06-18|1785.65
#2020-06-19|1805.19
#2020-06-22|1799.91
#2020-06-23|1806.77
#2020-06-24|1758.90
#2020-06-25|1777.71
#2020-06-26|1755.46
#2020-06-29|1768.29
#2020-06-30|1800.26
#2020-07-01|1814.55
#2020-07-02|1826.66
#2020-07-03|1826.60
#2020-07-06|1846.10
#2020-07-07|1832.10
#2020-07-08|1834.35
#2020-07-09|1821.10
#2020-07-10|1815.54
#2020-07-13|1822.98
#2020-07-14|1858.46
#2020-07-15|1885.32
#2020-07-16|1880.68
#2020-07-17|1908.61
#2020-07-20|1908.72
#2020-07-21|1904.37
#2020-07-22|1921.15
#2020-07-23|1909.77
#2020-07-24|1888.47
#2020-07-27|1902.30
#2020-07-28|1899.63
#2020-07-29|1917.27
#2020-07-30|1906.64
#2020-07-31|1893.43
#2020-08-03|1913.36
#2020-08-04|1904.23
#2020-08-05|1915.15
#2020-08-06|1904.09
#2020-08-07|1909.19
#2020-08-10|1899.48
#2020-08-11|1885.08
#2020-08-12|1917.05
#2020-08-13|1914.03
#2020-08-14|1908.57
#2020-08-17|1923.60
#2020-08-18|1921.60
#2020-08-19|1911.96
#2020-08-20|1908.87
#2020-08-21|1909.80
#2020-08-24|1898.64
#2020-08-25|1911.96
#2020-08-26|1910.17
#2020-08-27|1926.08
#2020-08-28|1929.62
#2020-08-31|1937.47
#2020-09-01|1918.26
#2020-09-02|1956.93
#2020-09-03|1902.38
#2020-09-04|1888.82
#2020-09-07|1888.83
#2020-09-08|1856.69
#2020-09-09|1889.97
#2020-09-10|1859.57
#2020-09-11|1866.59
#2020-09-14|1896.93
#2020-09-15|1901.73
#2020-09-16|1898.67
#2020-09-17|1892.40
#2020-09-18|1891.96
#2020-09-21|1858.23
#2020-09-22|1856.80
#2020-09-23|1836.69
#2020-09-24|1825.98
#2020-09-25|1858.51
#2020-09-28|1873.94
#2020-09-29|1874.01
#2020-09-30|1903.98
#2020-10-01|1897.19
#2020-10-02|1879.00
#2020-10-05|1921.16
#2020-10-06|1897.98
#2020-10-07|1935.10
#2020-10-08|1944.74
#2020-10-09|1963.14
#2020-10-12|1976.24
#2020-10-13|1964.24
#2020-10-14|1949.87
#2020-10-15|1937.03
#2020-10-16|1954.58
#2020-10-19|1923.45
#2020-10-20|1924.25
#2020-10-21|1912.27
#2020-10-22|1941.44
#2020-10-23|1948.42
#2020-10-26|1928.43
#2020-10-27|1919.82
#2020-10-28|1858.70
#2020-10-29|1848.54
#2020-10-30|1841.22
#2020-11-02|1869.69
#2020-11-03|1896.31
#2020-11-04|1981.02
#2020-11-05|1986.44
#2020-11-06|1984.32
#2020-11-09|1991.42
#2020-11-10|1995.29
#2020-11-11|1997.71
#2020-11-12|1990.41
#2020-11-13|2013.77
#2020-11-16|2008.44
#2020-11-17|1998.87
#2020-11-18|1963.68
#2020-11-19|1963.28
#2020-11-20|1962.72
#2020-11-23|1956.78
#2020-11-24|1957.46
#2020-11-25|1952.35
#2020-11-26|1952.40
#2020-11-27|1977.31
#2020-11-30|1987.21
#2020-12-01|2000.90
#2020-12-02|2013.14
#2020-12-03|2012.30
#2020-12-04|2032.96
#2020-12-07|2022.11
#2020-12-08|2038.18
#2020-12-09|2028.53
#2020-12-10|2029.52
#2020-12-11|2023.16
#2020-12-14|2010.35
#2020-12-15|2031.41
#2020-12-16|2023.13
#2020-12-17|2048.70
#2020-12-18|2049.79
#2020-12-21|2032.29
#2020-12-22|2028.52
#2020-12-23|2030.38
#2020-12-24|2033.05
#2020-12-25|2033.05
#2020-12-28|2031.42
#2020-12-29|2037.81
#2020-12-30|2038.88
#2020-12-31|2056.76
#2021-01-01|2056.76
#2021-01-04|2044.50
#2021-01-05|2057.83
#2021-01-06|2085.71
#2021-01-07|2118.36
#2021-01-08|2126.02
#2021-01-11|2138.23
#2021-01-12|2119.79
#2021-01-13|2125.52
#2021-01-14|2121.18
#2021-01-15|2126.61
#2021-01-18|2126.61
#2021-01-19|2144.97
#2021-01-20|2158.07
#2021-01-21|2148.00
#2021-01-22|2145.10
#2021-01-25|2163.48
#2021-01-26|2151.07
#2021-01-27|2084.04
#2021-01-28|2114.66
#2021-01-29|2103.06
#2021-02-01|2109.18
#2021-02-02|2119.13
#2021-02-03|2105.95
#2021-02-04|2115.93
#2021-02-05|2128.73
#2021-02-08|2135.17
#2021-02-09|2136.92
#2021-02-10|2139.44
#2021-02-11|2144.64
#2021-02-12|2160.66
#2021-02-15|2160.70
#2021-02-16|2137.97
#2021-02-17|2141.89
#2021-02-18|2125.17
#2021-02-19|2106.93
#2021-02-22|2090.80
#2021-02-23|2084.62
#2021-02-24|2099.48
#2021-02-25|2073.39
#2021-02-26|2061.20
#2021-03-01|2088.68
#2021-03-02|2078.99
#2021-03-03|2040.66
#2021-03-04|2006.49
#2021-03-05|2046.21
#2021-03-08|2032.30
#2021-03-09|2050.99
#2021-03-10|2052.43
#2021-03-11|2074.79
#2021-03-12|2075.29
#2021-03-15|2090.90
#2021-03-16|2089.48
#2021-03-17|2080.14
#2021-03-18|2069.89
#2021-03-19|2081.08
#2021-03-22|2100.75
#2021-03-23|2073.31
#2021-03-24|2061.29
#2021-03-25|2066.59
#2021-03-26|2102.54
#2021-03-29|2102.68
#2021-03-30|2088.65
#2021-03-31|2101.98
#2021-04-01|2101.22
#2021-04-02|2101.22
#2021-04-05|2112.80
#2021-04-06|2106.92
#2021-04-07|2097.72
#2021-04-08|2104.19
#2021-04-09|2126.20
#2021-04-12|2123.57
#2021-04-13|2141.27
#2021-04-14|2140.78
#2021-04-15|2178.23
#2021-04-16|2193.53
#2021-04-19|2187.01
#2021-04-20|2192.84
#2021-04-21|2222.84
#2021-04-22|2214.97
#2021-04-23|2231.16
#2021-04-26|2231.88
#2021-04-27|2222.23
#2021-04-28|2215.42
#2021-04-29|2202.91
#2021-04-30|2195.49
#2021-05-03|2212.24
#2021-05-04|2200.53
#2021-05-05|2199.64
#2021-05-06|2196.19
#2021-05-07|2211.01
#2021-05-10|2201.47
#2021-05-11|2184.33
#2021-05-12|2160.45
#2021-05-13|2176.59
#2021-05-14|2192.77
#2021-05-17|2187.55
#2021-05-18|2188.91
#2021-05-19|2183.19
#2021-05-20|2211.99
#2021-05-21|2208.96
#2021-05-24|2212.23
#2021-05-25|2208.60
#2021-05-26|2200.44
#2021-05-27|2199.32
#2021-05-28|2208.94
#2021-05-31|2208.74
#2021-06-01|2172.51
#2021-06-02|2168.76
#2021-06-03|2174.04
#2021-06-04|2184.60
#2021-06-07|2198.88
#2021-06-08|2193.26
#2021-06-09|2215.62
#2021-06-10|2253.31
#2021-06-11|2240.45
#2021-06-14|2241.05
#2021-06-15|2233.98
#2021-06-16|2224.93
#2021-06-17|2245.84
#2021-06-18|2220.46
#2021-06-21|2249.43
#2021-06-22|2256.67
#2021-06-23|2246.99
#2021-06-24|2260.62
#2021-06-25|2271.27
#2021-06-28|2276.62
#2021-06-29|2279.13
#2021-06-30|2276.44
#2021-07-01|2297.44
#2021-07-02|2313.20
#2021-07-05|2313.23
#2021-07-06|2310.67
#2021-07-07|2317.83
#2021-07-08|2309.81
#2021-07-09|2319.20
#2021-07-12|2321.48
#2021-07-13|2314.52
#2021-07-14|2305.09
#2021-07-15|2301.59
#2021-07-16|2312.18
#2021-07-19|2294.44
#2021-07-20|2322.71
#2021-07-21|2328.29
#2021-07-22|2342.14
#2021-07-23|2367.71
#2021-07-26|2348.68
#2021-07-27|2356.13
#2021-07-28|2370.74
#2021-07-29|2374.11
#2021-07-30|2376.36
#2021-08-02|2379.33
#2021-08-03|2409.94
#2021-08-04|2406.24
#2021-08-05|2401.42
#2021-08-06|2393.69
#2021-08-09|2402.65
#2021-08-10|2390.56
#2021-08-11|2364.32
#2021-08-12|2382.62
#2021-08-13|2394.86
#2021-08-16|2416.91
#2021-08-17|2443.42
#2021-08-18|2409.15
#2021-08-19|2417.58
#2021-08-20|2432.98
#2021-08-23|2438.61
#2021-08-24|2433.71
#2021-08-25|2429.35
#2021-08-26|2418.53
#2021-08-27|2417.73
#2021-08-30|2432.49
#2021-08-31|2429.53
#2021-09-01|2432.71
#2021-09-02|2457.92
#2021-09-03|2458.75
#2021-09-06|2458.73
#2021-09-07|2445.64
#2021-09-08|2440.72
#2021-09-09|2416.11
#2021-09-10|2394.72
#2021-09-13|2377.56
#2021-09-14|2372.76
#2021-09-15|2387.97
#2021-09-16|2384.65
#2021-09-17|2390.18
#2021-09-20|2363.90
#2021-09-21|2370.80
#2021-09-22|2374.09
#2021-09-23|2392.81
#2021-09-24|2380.06
#2021-09-27|2347.11
#2021-09-28|2302.66
#2021-09-29|2317.66
#2021-09-30|2294.56
#2021-10-01|2296.37
#2021-10-04|2260.79
#2021-10-05|2273.46
#2021-10-06|2269.62
#2021-10-07|2298.07
#2021-10-08|2284.61
#2021-10-11|2266.70
#2021-10-12|2258.22
#2021-10-13|2261.27
#2021-10-14|2293.26
#2021-10-15|2301.89
#2021-10-18|2286.00
#2021-10-19|2317.35
#2021-10-20|2347.14
#2021-10-21|2358.73
#2021-10-22|2365.13
#2021-10-25|2367.49
#2021-10-26|2378.53
#2021-10-27|2357.18
#2021-10-28|2380.00
#2021-10-29|2400.76
#2021-11-01|2402.09
#2021-11-02|2414.97
#2021-11-03|2428.53
#2021-11-04|2412.14
#2021-11-05|2388.45
#2021-11-08|2401.31
#2021-11-09|2389.85
#2021-11-10|2389.87
#2021-11-11|2384.67
#2021-11-12|2394.54
#2021-11-15|2379.50
#2021-11-16|2390.04
#2021-11-17|2392.34
#2021-11-18|2387.61
#2021-11-19|2373.70
#2021-11-22|2358.82
#2021-11-23|2356.80
#2021-11-24|2358.89
#2021-11-25|2358.94
#2021-11-26|2347.53
#2021-11-29|2351.32
#2021-11-30|2309.38
#2021-12-01|2299.27
#2021-12-02|2307.33
#2021-12-03|2304.29
#2021-12-06|2315.17
#2021-12-07|2351.23
#2021-12-08|2370.59
#2021-12-09|2365.36
#2021-12-10|2370.04
#2021-12-13|2393.46
#2021-12-14|2381.04
#2021-12-15|2434.11
#2021-12-16|2441.87
#2021-12-17|2434.85
#2021-12-20|2418.64
#2021-12-21|2432.77
#2021-12-22|2459.24
#2021-12-23|2468.83
#2021-12-24|2468.87
#2021-12-27|2487.06
#2021-12-28|2478.08
#2021-12-29|2491.07
#2021-12-30|2497.43
#2021-12-31|2486.50
#2022-01-03|2464.90
#2022-01-04|2425.59
#2022-01-05|2398.19
#2022-01-06|2371.03
#2022-01-07|2355.92
#2022-01-10|2379.65
#2022-01-11|2397.81
#2022-01-12|2387.98
#2022-01-13|2344.21
#2022-01-14|2339.79
#2022-01-17|2339.80
#2022-01-18|2301.23
#2022-01-19|2290.61
#2022-01-20|2278.46
#2022-01-21|2252.34
#2022-01-24|2246.48
#2022-01-25|2228.42
#2022-01-26|2216.01
#2022-01-27|2212.75
#2022-01-28|2262.38
#2022-01-31|2287.76
#2022-02-01|2296.67
#2022-02-02|2320.41
#2022-02-03|2305.78
#2022-02-04|2299.40
#2022-02-07|2296.62
#2022-02-08|2312.46
#2022-02-09|2340.76
#2022-02-10|2302.42
#2022-02-11|2272.28
#2022-02-14|2246.73
#2022-02-15|2275.98
#2022-02-16|2274.89
#2022-02-17|2234.20
#2022-02-18|2213.56
#2022-02-21|2213.55
#2022-02-22|2207.26
#2022-02-23|2191.69
#2022-02-24|2210.16
#2022-02-25|2275.40
#2022-02-28|2260.32
#2022-03-01|2249.43
#2022-03-02|2282.80
#2022-03-03|2286.38
#2022-03-04|2293.85
#2022-03-07|2253.39
#2022-03-08|2209.70
#2022-03-09|2253.75
#2022-03-10|2251.16
#2022-03-11|2229.06
#2022-03-14|2238.17
#2022-03-15|2280.30
#2022-03-16|2315.05
#2022-03-17|2354.63
#2022-03-18|2373.80
#2022-03-21|2368.87
#2022-03-22|2371.91
#2022-03-23|2328.61
#2022-03-24|2354.99
#2022-03-25|2364.05
#2022-03-28|2382.64
#2022-03-29|2402.55
#2022-03-30|2407.56
#2022-03-31|2380.59
#2022-04-01|2406.03
#2022-04-04|2389.20
#2022-04-05|2390.95
#2022-04-06|2424.97
#2022-04-07|2468.56
#2022-04-08|2478.83
#2022-04-11|2429.15
#2022-04-12|2405.91
#2022-04-13|2418.62
#2022-04-14|2407.14
#2022-04-15|2407.14
#2022-04-18|2376.17
#2022-04-19|2399.62
#2022-04-20|2428.29
#2022-04-21|2398.59
#2022-04-22|2312.81
#2022-04-25|2330.20
#2022-04-26|2281.63
#2022-04-27|2278.77
#2022-04-28|2307.17
#2022-04-29|2252.39
#2022-05-02|2239.93
#2022-05-03|2245.27
#2022-05-04|2291.82
#2022-05-05|2244.15
#2022-05-06|2230.75
#2022-05-09|2167.13
#2022-05-10|2178.03
#2022-05-11|2161.03
#2022-05-12|2184.52
#2022-05-13|2212.56
#2022-05-16|2226.81
#2022-05-17|2260.28
#2022-05-18|2201.93
#2022-05-19|2209.54
#2022-05-20|2236.61
#2022-05-23|2253.30
#2022-05-24|2255.95
#2022-05-25|2256.47
#2022-05-26|2266.89
#2022-05-27|2308.66
#2022-05-30|2308.73
#2022-05-31|2275.22
#2022-06-01|2242.38
#2022-06-02|2264.16
#2022-06-03|2238.83
#2022-06-06|2237.84
#2022-06-07|2269.42
#2022-06-08|2254.25
#2022-06-09|2200.64
#2022-06-10|2161.70
#2022-06-13|2094.51
#2022-06-14|2072.64
#2022-06-15|2095.57
#2022-06-16|2062.16
#2022-06-17|2068.31
#2022-06-20|2068.35
#2022-06-21|2122.12
#2022-06-22|2153.71
#2022-06-23|2205.07
#2022-06-24|2242.53
#2022-06-27|2250.73
#2022-06-28|2210.38
#2022-06-29|2228.78
#2022-06-30|2220.05
#2022-07-01|2248.72
#2022-07-04|2248.74
#2022-07-05|2239.87
#2022-07-06|2253.08
#2022-07-07|2266.30
#2022-07-08|2270.78
#2022-07-11|2262.15
#2022-07-12|2231.58
#2022-07-13|2212.33
#2022-07-14|2203.22
#2022-07-15|2256.37
#2022-07-18|2206.73
#2022-07-19|2247.37
#2022-07-20|2226.60
#2022-07-21|2262.26
#2022-07-22|2250.61
#2022-07-25|2261.77
#2022-07-26|2273.51
#2022-07-27|2289.52
#2022-07-28|2301.24
#2022-07-29|2291.15
#2022-08-01|2273.35
#2022-08-02|2268.12
#2022-08-03|2288.18
#2022-08-04|2276.84
#2022-08-05|2276.73
#2022-08-08|2283.37
#2022-08-09|2271.74
#2022-08-10|2299.41
#2022-08-11|2281.55
#2022-08-12|2310.31
#2022-08-15|2321.88
#2022-08-16|2314.08
#2022-08-17|2297.85
#2022-08-18|2287.74
#2022-08-19|2291.44
#2022-08-22|2259.55
#2022-08-23|2229.86
#2022-08-24|2234.43
#2022-08-25|2259.01
#2022-08-26|2194.36
#2022-08-29|2176.95
#2022-08-30|2162.60
#2022-08-31|2149.35
#2022-09-01|2182.66
#2022-09-02|2149.94
#2022-09-05|2149.94
#2022-09-06|2149.28
#2022-09-07|2187.09
#2022-09-08|2226.27
#2022-09-09|2247.00
#2022-09-12|2260.89
#2022-09-13|2185.56
#2022-09-14|2187.65
#2022-09-15|2199.01
#2022-09-16|2191.43
#2022-09-19|2178.32
#2022-09-20|2152.88
#2022-09-21|2115.27
#2022-09-22|2123.26
#2022-09-23|2111.46
#2022-09-26|2088.90
#2022-09-27|2085.89
#2022-09-28|2133.62
#2022-09-29|2114.40
#2022-09-30|2085.39
#2022-10-03|2128.20
#2022-10-04|2178.69
#2022-10-05|2185.03
#2022-10-06|2158.57
#2022-10-07|2115.13
#2022-10-10|2099.70
#2022-10-11|2111.16
#2022-10-12|2101.14
#2022-10-13|2146.17
#2022-10-14|2126.64
#2022-10-17|2165.76
#2022-10-18|2177.64
#2022-10-19|2143.76
#2022-10-20|2125.98
#2022-10-21|2170.44
#2022-10-24|2208.65
#2022-10-25|2230.49
#2022-10-26|2255.35
#2022-10-27|2241.09
#2022-10-28|2278.34
#2022-10-31|2276.55
#2022-11-01|2278.18
#2022-11-02|2237.44
#2022-11-03|2226.28
#2022-11-04|2237.06
#2022-11-07|2259.40
#2022-11-08|2269.27
#2022-11-09|2245.13
#2022-11-10|2309.13
#2022-11-11|2284.36
#2022-11-14|2283.37
#2022-11-15|2284.90
#2022-11-16|2279.45
#2022-11-17|2277.10
#2022-11-18|2303.91
#2022-11-21|2302.73
#2022-11-22|2322.03
#2022-11-23|2330.83
#2022-11-24|2330.83
#2022-11-25|2344.58
#2022-11-28|2326.74
#2022-11-29|2320.68
#2022-11-30|2382.94
#2022-12-01|2389.60
#2022-12-02|2394.89
#2022-12-05|2368.61
#2022-12-06|2349.14
#2022-12-07|2368.17
#2022-12-08|2390.98
#2022-12-09|2360.42
#2022-12-12|2386.42
#2022-12-13|2397.30
#2022-12-14|2400.91
#2022-12-15|2356.62
#2022-12-16|2324.81
#2022-12-19|2314.94
#2022-12-20|2315.15
#2022-12-21|2346.90
#2022-12-22|2343.33
#2022-12-23|2343.08
#2022-12-26|2343.08
#2022-12-27|2335.46
#2022-12-28|2321.07
#2022-12-29|2347.38
#2022-12-30|2340.42
#2023-01-02|2340.42
#2023-01-03|2331.87
#2023-01-04|2340.82
#2023-01-05|2317.67
#2023-01-06|2337.18
#2023-01-09|2297.98
#2023-01-10|2319.53
#2023-01-11|2333.94
#2023-01-12|2326.29
#2023-01-13|2337.70
#2023-01-16|2337.70
#2023-01-17|2326.59
#2023-01-18|2294.30
#2023-01-19|2299.16
#2023-01-20|2312.88
#2023-01-23|2319.85
#2023-01-24|2305.28
#2023-01-25|2305.86
#2023-01-26|2309.05
#2023-01-27|2294.13
#2023-01-30|2271.02
#2023-01-31|2300.83
#2023-02-01|2315.08
#2023-02-02|2302.95
#2023-02-03|2295.40
#2023-02-06|2279.77
#2023-02-07|2294.83
#2023-02-08|2285.22
#2023-02-09|2264.68
#2023-02-10|2284.07
#2023-02-13|2303.71
#2023-02-14|2290.67
#2023-02-15|2281.05
#2023-02-16|2259.71
#2023-02-17|2279.00
#2023-02-20|2279.00
#2023-02-21|2245.68
#2023-02-22|2240.18
#2023-02-23|2246.12
#2023-02-24|2218.06
#2023-02-27|2213.23
#2023-02-28|2198.05
#2023-03-01|2196.50
#2023-03-02|2210.46
#2023-03-03|2237.70
#2023-03-06|2232.83
#2023-03-07|2198.83
#2023-03-08|2185.84
#2023-03-09|2163.01
#2023-03-10|2144.30
#2023-03-13|2166.75
#2023-03-14|2187.98
#2023-03-15|2183.82
#2023-03-16|2206.32
#2023-03-17|2176.71
#2023-03-20|2204.68
#2023-03-21|2217.15
#2023-03-22|2183.85
#2023-03-23|2181.44
#2023-03-24|2208.45
#2023-03-27|2218.13
#2023-03-28|2205.40
#2023-03-29|2211.25
#2023-03-30|2222.65
#2023-03-31|2249.21
#2023-04-03|2271.67
#2023-04-04|2272.65
#2023-04-05|2309.76
#2023-04-06|2317.11
#2023-04-07|2317.11
#2023-04-10|2316.60
#2023-04-11|2324.57
#2023-04-12|2325.08
#2023-04-13|2353.39
#2023-04-14|2335.16
#2023-04-17|2334.59
#2023-04-18|2319.10
#2023-04-19|2327.55
#2023-04-20|2317.82
#2023-04-21|2335.38
#2023-04-24|2346.76
#2023-04-25|2321.22
#2023-04-26|2288.59
#2023-04-27|2298.67
#2023-04-28|2318.12
#2023-05-01|2332.63
#2023-05-02|2319.36
#2023-05-03|2320.42
#2023-05-04|2303.09
#2023-05-05|2324.44
#2023-05-08|2319.91
#2023-05-09|2303.37
#2023-05-10|2310.44
#2023-05-11|2302.58
#2023-05-12|2297.84
#2023-05-15|2296.08
#2023-05-16|2275.03
#2023-05-17|2276.43
#2023-05-18|2271.46
#2023-05-19|2282.30
#2023-05-22|2284.13
#2023-05-23|2257.45
#2023-05-24|2242.19
#2023-05-25|2219.23
#2023-05-26|2216.45
#2023-05-29|2216.45
#2023-05-30|2202.15
#2023-05-31|2219.45
#2023-06-01|2237.07
#2023-06-02|2266.90
#2023-06-05|2274.61
#2023-06-06|2256.71
#2023-06-07|2246.80
#2023-06-08|2260.34
#2023-06-09|2263.44
#2023-06-12|2274.22
#2023-06-13|2286.98
#2023-06-14|2265.15
#2023-06-15|2298.28
#2023-06-16|2298.35
#2023-06-19|2298.35
#2023-06-20|2294.86
#2023-06-21|2295.39
#2023-06-22|2309.81
#2023-06-23|2300.32
#2023-06-26|2286.02
#2023-06-27|2282.64
#2023-06-28|2275.76
#2023-06-29|2288.67
#2023-06-30|2312.82
#2023-07-03|2293.46
#2023-07-04|2293.46
#2023-07-05|2292.22
#2023-07-06|2271.46
#2023-07-07|2245.90
#2023-07-10|2265.21
#2023-07-11|2265.10
#2023-07-12|2259.85
#2023-07-13|2259.56
#2023-07-14|2293.17
#2023-07-17|2281.97
#2023-07-18|2296.92
#2023-07-19|2306.69
#2023-07-20|2340.89
#2023-07-21|2365.47
#2023-07-24|2358.56
#2023-07-25|2357.88
#2023-07-26|2358.09
#2023-07-27|2338.33
#2023-07-28|2347.57
#2023-07-31|2329.48
#2023-08-01|2316.79
#2023-08-02|2313.37
#2023-08-03|2301.24
#2023-08-04|2295.05
#2023-08-07|2320.62
#2023-08-08|2339.02
#2023-08-09|2337.05
#2023-08-10|2336.37
#2023-08-11|2349.54
#2023-08-14|2358.59
#2023-08-15|2351.16
#2023-08-16|2333.00
#2023-08-17|2318.21
#2023-08-18|2318.58
#2023-08-21|2321.27
#2023-08-22|2313.72
#2023-08-23|2322.06
#2023-08-24|2303.18
#2023-08-25|2317.94
#2023-08-28|2323.68
#2023-08-29|2344.35
#2023-08-30|2344.61
#2023-08-31|2319.37
#2023-09-01|2326.37
#2023-09-04|2326.37
#2023-09-05|2303.66
#2023-09-06|2290.31
#2023-09-07|2299.29
#2023-09-08|2297.63
#2023-09-11|2312.11
#2023-09-12|2307.18
#2023-09-13|2307.80
#2023-09-14|2311.58
#2023-09-15|2293.12
#2023-09-18|2287.29
#2023-09-19|2288.26
#2023-09-20|2287.78
#2023-09-21|2264.39
#2023-09-22|2260.74
#2023-09-25|2271.27
#2023-09-26|2253.30
#2023-09-27|2243.80
#2023-09-28|2254.59
#2023-09-29|2237.45
#2023-10-02|2233.95
#2023-10-03|2211.98
#2023-10-04|2220.90
#2023-10-05|2231.59
#2023-10-06|2255.45
#2023-10-09|2261.49
#2023-10-10|2273.43
#2023-10-11|2262.70
#2023-10-12|2239.96
#2023-10-13|2253.57
#2023-10-16|2271.53
#2023-10-17|2269.27
#2023-10-18|2247.62
#2023-10-19|2225.26
#2023-10-20|2216.53
#2023-10-23|2201.55
#2023-10-24|2209.80
#2023-10-25|2187.24
#2023-10-26|2166.03
#2023-10-27|2129.10
#2023-10-30|2139.25
#2023-10-31|2151.56
#2023-11-01|2155.91
#2023-11-02|2189.59
#2023-11-03|2201.18
#2023-11-06|2213.25
#2023-11-07|2216.85
#2023-11-08|2213.35
#2023-11-09|2164.92
#2023-11-10|2176.74
#2023-11-13|2190.47
#2023-11-14|2210.40
#2023-11-15|2212.43
#2023-11-16|2219.67
#2023-11-17|2216.25
#2023-11-20|2228.52
#2023-11-21|2241.18
#2023-11-22|2253.34
#2023-11-23|2253.34
#2023-11-24|2264.75
#2023-11-27|2250.29
#2023-11-28|2238.03
#2023-11-29|2240.52
#2023-11-30|2267.44
#2023-12-01|2277.68
#2023-12-04|2283.41
#2023-12-05|2276.98
#2023-12-06|2277.43
#2023-12-07|2275.37
#2023-12-08|2278.62
#2023-12-11|2293.08
#2023-12-12|2305.92
#2023-12-13|2348.64
#2023-12-14|2338.30
#2023-12-15|2318.14
#2023-12-18|2321.12
#2023-12-19|2337.69
#2023-12-20|2300.12
#2023-12-21|2328.42
#2023-12-22|2342.62
#2023-12-25|2342.62
#2023-12-26|2348.23
#2023-12-27|2359.67
#2023-12-28|2365.21
#2023-12-29|2364.42
#2024-01-01|2364.42
#2024-01-02|2403.63
#2024-01-03|2397.56
#2024-01-04|2409.48
#2024-01-05|2408.51
#2024-01-08|2431.83
#2024-01-09|2432.56
#2024-01-10|2442.44
#2024-01-11|2439.23
#2024-01-12|2432.69
#2024-01-15|2432.69
#2024-01-16|2417.89
#2024-01-17|2412.21
#2024-01-18|2413.56
#2024-01-19|2416.04
#2024-01-22|2426.68
#2024-01-23|2424.93
#2024-01-24|2402.75
#2024-01-25|2398.46
#2024-01-26|2412.73
#2024-01-29|2430.11
#2024-01-30|2434.35
#2024-01-31|2428.85
#2024-02-01|2460.32
#2024-02-02|2458.73
#2024-02-05|2466.70
#2024-02-06|2494.33
#2024-02-07|2498.62
#2024-02-08|2497.36
#2024-02-09|2495.74
#2024-02-12|2498.89
#2024-02-13|2475.26
#2024-02-14|2497.96
#2024-02-15|2515.50
#2024-02-16|2522.98
#2024-02-19|2522.98
#2024-02-20|2513.00
#2024-02-21|2518.25
#2024-02-22|2549.92
#2024-02-23|2560.27
#2024-02-26|2548.21
#2024-02-27|2542.13
#2024-02-28|2528.01
#2024-02-29|2509.71
#2024-03-01|2534.21
#2024-03-04|2530.89
#2024-03-05|2510.42
#2024-03-06|2528.01
#2024-03-07|2540.80
#2024-03-08|2533.89
#2024-03-11|2531.57
#2024-03-12|2544.34
#2024-03-13|2535.60
#2024-03-14|2522.70
#2024-03-15|2511.54
#2024-03-18|2511.90
#2024-03-19|2529.44
#2024-03-20|2523.52
#2024-03-21|2526.31
#2024-03-22|2522.69
#2024-03-25|2518.31
#2024-03-26|2527.93
#2024-03-27|2561.30
#2024-03-28|2563.94
#2024-03-29|2563.94
#2024-04-01|2540.94
#2024-04-02|2501.60
#2024-04-03|2498.92
#2024-04-04|2464.57
#2024-04-05|2487.66
#2024-04-08|2479.00
#2024-04-09|2490.23
#2024-04-10|2462.44
#2024-04-11|2451.36
#2024-04-12|2413.68
#2024-04-15|2406.97
#2024-04-16|2407.35
#2024-04-17|2403.31
#2024-04-18|2402.85
#2024-04-19|2408.71
#2024-04-22|2418.74
#2024-04-23|2451.43
#2024-04-24|2445.21
#2024-04-25|2428.22
#2024-04-26|2428.02
#2024-04-29|2436.85
#2024-04-30|2434.31
#2024-05-01|2449.66
#2024-05-02|2447.81
#2024-05-03|2453.22
#2024-05-06|2464.68
#2024-05-07|2483.89
#2024-05-08|2474.10
#2024-05-09|2492.49
#2024-05-10|2494.66
#2024-05-13|2492.03
#2024-05-14|2503.47
#2024-05-15|2540.83
#2024-05-16|2536.39
#2024-05-17|2539.21
#2024-05-20|2532.95
#2024-05-21|2538.65
#2024-05-22|2544.09
#2024-05-23|2516.40
#2024-05-24|2507.93
#2024-05-27|2507.93
#2024-05-28|2478.61
#2024-05-29|2457.70
#2024-05-30|2459.39
#2024-05-31|2489.60
#2024-06-03|2507.56
#2024-06-04|2515.68
#2024-06-05|2527.39
#2024-06-06|2534.51
#2024-06-07|2536.53
#2024-06-10|2545.73
#2024-06-11|2536.87
#2024-06-12|2533.11
#2024-06-13|2530.31
#2024-06-14|2527.10
#2024-06-17|2520.53
#2024-06-18|2522.75
#2024-06-19|2522.75
#2024-06-20|2531.93
#2024-06-21|2542.05
#2024-06-24|2558.27
#2024-06-25|2552.45
#2024-06-26|2543.68
#2024-06-27|2542.16
#2024-06-28|2539.43
#2024-07-01|2525.54
#2024-07-02|2515.76
#2024-07-03|2498.20
#2024-07-04|2498.20
#2024-07-05|2516.95
#2024-07-08|2514.32
#2024-07-09|2525.26
#2024-07-10|2550.81
#2024-07-11|2570.71
#2024-07-12|2585.96
#2024-07-15|2574.97
#2024-07-16|2612.26
#2024-07-17|2621.02
#2024-07-18|2558.98
#2024-07-19|2572.81
#2024-07-22|2589.05
#2024-07-23|2589.08
#2024-07-24|2609.22
#2024-07-25|2593.98
#2024-07-26|2607.95
#2024-07-29|2609.31
#2024-07-30|2610.04
#2024-07-31|2600.16
#2024-08-01|2628.53
#2024-08-02|2621.55
#2024-08-05|2551.77
#2024-08-06|2565.02
#2024-08-07|2538.85
#2024-08-08|2603.32
#2024-08-09|2615.97
#2024-08-12|2606.53
#2024-08-13|2639.01
#2024-08-14|2650.22
#2024-08-15|2666.77
#2024-08-16|2666.76
#2024-08-19|2685.29
#2024-08-20|2695.50
#2024-08-21|2702.47
#2024-08-22|2700.38
#2024-08-23|2715.35
#2024-08-26|2712.14
#2024-08-27|2716.59
#2024-08-28|2717.41
#2024-08-29|2725.34
#2024-08-30|2743.45
#2024-09-02|2743.45
#2024-09-03|2735.81
#2024-09-04|2731.24
#2024-09-05|2698.68
#2024-09-06|2687.06
#2024-09-09|2708.17
#2024-09-10|2719.94
#2024-09-11|2714.95
#2024-09-12|2721.95
#2024-09-13|2726.67
#2024-09-16|2741.67
#2024-09-17|2714.49
#2024-09-18|2710.50
#2024-09-19|2721.61
#2024-09-20|2712.33
#2024-09-23|2704.51
#2024-09-24|2699.44
#2024-09-25|2673.31
#2024-09-26|2681.60
#2024-09-27|2677.97
#2024-09-30|2693.46
#2024-10-01|2679.52
#2024-10-02|2675.51
#2024-10-03|2650.41
#2024-10-04|2653.20
#2024-10-07|2638.62
#2024-10-08|2652.13
#2024-10-09|2678.65
#2024-10-10|2669.39
#2024-10-11|2691.59
#2024-10-14|2704.77
#2024-10-15|2671.89
#2024-10-16|2681.64
#2024-10-17|2666.92
#2024-10-18|2682.77
#2024-10-21|2651.35
#2024-10-22|2647.53
#2024-10-23|2634.82
#2024-10-24|2615.75
#2024-10-25|2600.15
#2024-10-28|2604.29
#2024-10-29|2600.19
#2024-10-30|2594.81
#2024-10-31|2572.98
#2024-11-01|2586.76
#2024-11-04|2570.19
#2024-11-05|2589.90
#2024-11-06|2588.29
#2024-11-07|2604.70
#2024-11-08|2626.90
#2024-11-11|2612.63
#2024-11-12|2576.88
#2024-11-13|2568.96
#2024-11-14|2527.22
#2024-11-15|2475.17
#2024-11-18|2471.34
#2024-11-19|2463.07
#2024-11-20|2493.04
#2024-11-21|2513.45
#2024-11-22|2516.05
#2024-11-25|2539.28
#2024-11-26|2552.29
#2024-11-27|2563.86
#2024-11-28|2563.86
#2024-11-29|2570.20
#2024-12-02|2566.44
#2024-12-03|2560.60
#2024-12-04|2562.77
#2024-12-05|2532.62
#2024-12-06|2522.49
#2024-12-09|2527.62
#2024-12-10|2516.60
#2024-12-11|2486.18
#2024-12-12|2465.09
#2024-12-13|2465.04
#2024-12-16|2437.87
#2024-12-17|2438.34
#2024-12-18|2399.55
#2024-12-19|2383.11
#2024-12-20|2412.58
#2024-12-23|2438.05
#2024-12-24|2447.09
#2024-12-25|2447.09
#2024-12-26|2450.67
#2024-12-27|2437.59
#2024-12-30|2408.08
#2024-12-31|2412.81
#2025-01-01|2412.81
#2025-01-02|2414.70
#2025-01-03|2437.39
#2025-01-06|2436.93
#2025-01-07|2451.02
#2025-01-08|2464.62
#2025-01-09|2464.62
#2025-01-10|2450.25
#2025-01-13|2480.48
#2025-01-14|2452.65
#2025-01-15|2461.03
#2025-01-16|2470.25
#2025-01-17|2452.10
#2025-01-20|2452.10
#2025-01-21|2496.24
#2025-01-22|2491.06
#2025-01-23|2523.03
#2025-01-24|2526.60
#2025-01-27|2579.24
#2025-01-28|2562.68
#2025-01-29|2546.76
#2025-01-30|2577.23
#2025-01-31|2567.80
#2025-02-03|2576.82
#2025-02-04|2569.76
#2025-02-05|2597.36
#2025-02-06|2574.02
#2025-02-07|2557.32
#2025-02-10|2554.32
#2025-02-11|2546.56
#2025-02-12|2541.07
#2025-02-13|2549.00
#2025-02-14|2521.31
#2025-02-17|2521.31
#2025-02-18|2513.63
#2025-02-19|2544.89
#2025-02-20|2558.40
#2025-02-21|2545.04
#2025-02-24|2563.20
#2025-02-25|2582.08
#2025-02-26|2565.30
#2025-02-27|2552.89
#2025-02-28|2583.06
#2025-03-03|2588.06
#2025-03-04|2564.89
#2025-03-05|2591.88
#2025-03-06|2584.07
#2025-03-07|2584.04
#2025-03-10|2550.28
#2025-03-11|2522.91
#2025-03-12|2499.47
#2025-03-13|2484.64
#2025-03-14|2505.44
#2025-03-17|2535.13
#2025-03-18|2534.29
#2025-03-19|2536.54
#2025-03-20|2538.01
#2025-03-21|2533.60
#2025-03-24|2555.92
#2025-03-25|2522.64
#2025-03-26|2508.65
#2025-03-27|2512.35
#2025-03-28|2503.40
#2025-03-31|2522.02
#2025-04-01|2475.90
#2025-04-02|2493.19
#2025-04-03|2467.14
#2025-04-04|2330.99
#2025-04-07|2318.43
#2025-04-08|2288.81
#2025-04-09|2394.57
#2025-04-10|2322.94
#2025-04-11|2358.52
#2025-04-14|2388.10
#2025-04-15|2371.63
#2025-04-16|2347.10
#2025-04-17|2332.81
#2025-04-18|2332.81
#2025-04-21|2283.23
#2025-04-22|2325.48
#2025-04-23|2340.67
#2025-04-24|2372.52
#2025-04-25|2383.57
#2025-04-28|2392.36
#2025-04-29|2405.98
#2025-04-30|2426.15
#2025-05-01|2356.03
#2025-05-02|2392.93
#2025-05-05|2385.75
#2025-05-06|2318.22
#2025-05-07|2336.44
#2025-05-08|2317.71
#2025-05-09|2289.07
#2025-05-12|2350.30
#2025-05-13|2282.04
#2025-05-14|2230.09
#2025-05-15|2256.33
#2025-05-16|2300.03
#2025-05-19|2321.24
#2025-05-20|2327.84
#2025-05-21|2270.43
#2025-05-22|2254.35
#2025-05-23|2248.95
#2025-05-26|2248.95
#2025-05-27|2280.22
#2025-05-28|2266.27
#2025-05-29|2286.55
#2025-05-30|2292.24
#2025-06-02|2294.52
#2025-06-03|2299.93
#2025-06-04|2306.30
#2025-06-05|2304.35
#2025-06-06|2325.82
#2025-06-09|2323.16
#2025-06-10|2349.39
#2025-06-11|2349.06
#2025-06-12|2366.06
#2025-06-13|2352.44
#2025-06-16|2343.82
#2025-06-17|2305.21
#2025-06-18|2301.39
#2025-06-19|2301.39
#2025-06-20|2291.93
#2025-06-23|2292.48
#2025-06-24|2320.82
#2025-06-25|2322.50
#2025-06-26|2327.44
#2025-06-27|2322.87
#2025-06-30|2336.78
#2025-07-01|2367.58
#2025-07-02|2349.90
#2025-07-03|2351.55
#2025-07-04|2351.55
#2025-07-07|2327.58
#2025-07-08|2338.70
#2025-07-09|2350.27
#2025-07-10|2366.93
#2025-07-11|2345.77
#2025-07-14|2345.30
#2025-07-15|2298.99
#2025-07-16|2328.85
#2025-07-17|2301.89
#2025-07-18|2287.47
#2025-07-21|2272.38
#2025-07-22|2317.93
#2025-07-23|2365.35
#2025-07-24|2358.67
#2025-07-25|2370.10
#2025-07-28|2351.56
#2025-07-29|2332.69
#2025-07-30|2328.04
#2025-07-31|2266.00
#2025-08-01|2277.88
#2025-08-04|2310.78
#2025-08-05|2303.59
#2025-08-06|2268.35
#2025-08-07|2242.88
#2025-08-08|2262.09
#2025-08-11|2263.24
#2025-08-12|2282.20
#2025-08-13|2319.95
#2025-08-14|2330.52
#2025-08-15|2369.23
#2025-08-18|2363.89
#2025-08-19|2376.95
#2025-08-20|2389.07
#2025-08-21|2380.81
#2025-08-22|2403.97
#2025-08-25|2368.15
#2025-08-26|2383.23
#2025-08-27|2382.59
#2025-08-28|2371.72
#2025-08-29|2387.11
#2025-09-01|2387.11
#2025-09-02|2390.58
#2025-09-03|2381.15
#2025-09-04|2390.64
#2025-09-05|2400.18
#2025-09-08|2398.84
#2025-09-09|2413.31
#2025-09-10|2387.87
#2025-09-11|2430.03
#2025-09-12|2401.81
#2025-09-15|2379.50
#2025-09-16|2381.14
#2025-09-17|2386.34
#2025-09-18|2393.39
#2025-09-19|2388.40
#2025-09-22|2387.95
#2025-09-23|2387.65
#2025-09-24|2376.23
#2025-09-25|2337.96
#2025-09-26|2359.98
#2025-09-29|2367.54
#2025-09-30|2426.18
#2025-10-01|2500.89
#2025-10-02|2497.12
#2025-10-03|2527.92
#2025-10-06|2516.57
#2025-10-07|2518.41
#2025-10-08|2522.28
#2025-10-09|2517.68
#2025-10-10|2476.18
#2025-10-13|2474.61
#2025-10-14|2479.01
#2025-10-15|2480.79
#2025-10-16|2478.76
#2025-10-17|2490.79
#2025-10-20|2518.49
#2025-10-21|2522.13
#2025-10-22|2536.22
#2025-10-23|2540.25
#2025-10-24|2538.74
#2025-10-27|2547.14
#2025-10-28|2528.38
#2025-10-29|2504.70
#2025-10-30|2511.63
#2025-10-31|2512.17
#2025-11-03|2513.64
#2025-11-04|2521.44
#2025-11-05|2534.01
#2025-11-06|2536.15
#2025-11-07|2539.35
#2025-11-10|2560.97
#2025-11-11|2620.62
#2025-11-12|2657.37
#2025-11-13|2654.76
#2025-11-14|2640.02
#2025-11-17|2636.41
#2025-11-18|2652.15
#2025-11-19|2651.70
#2025-11-20|2635.18
#2025-11-21|2687.32
#2025-11-24|2701.68
#2025-11-25|2759.32
#2025-11-26|2753.33
#2025-11-27|2753.33
#2025-11-28|2739.63
#2025-12-01|2701.37
#2025-12-02|2688.32
#2025-12-03|2705.03
#2025-12-04|2683.83
#2025-12-05|2673.20
#2025-12-08|2637.15
#2025-12-09|2608.33
#2025-12-10|2642.87
#2025-12-11|2667.81
#2025-12-12|2675.80
#2025-12-15|2708.26
#2025-12-16|2676.63
#2025-12-17|2669.44
#2025-12-18|2669.17
#2025-12-19|2691.40
#2025-12-22|2710.23
#2025-12-23|2704.09
#2025-12-24|2716.05
#2025-12-25|2716.05
#2025-12-26|2718.64
#2025-12-29|2713.68
#2025-12-30|2710.74
#2025-12-31|2695.86
#2026-01-01|2695.86
#2026-01-02|2707.67
#2026-01-05|2698.75
#2026-01-06|2754.16
#2026-01-07|2785.82
#2026-01-08|2756.89
#2026-01-09|2740.60
#2026-01-12|2738.50
#2026-01-13|2726.23
#2026-01-14|2744.85
#2026-01-15|2726.16
#2026-01-16|2704.80
#2026-01-19|2704.80
#2026-01-20|2700.00
#2026-01-21|2748.46
#2026-01-22|2750.63
#2026-01-23|2731.55
#2026-01-26|2742.45
#2026-01-27|2702.68
#2026-01-28|2679.02
#2026-01-29|2670.67
#2026-01-30|2682.82
#2026-02-02|2697.59
#2026-02-03|2667.86
#2026-02-04|2705.79
#2026-02-05|2671.61
#2026-02-06|2720.22
#2026-02-09|2697.25
#2026-02-10|2681.05
#2026-02-11|2693.98
#2026-02-12|2690.97
#2026-02-13|2715.46
#2026-02-16|2715.46
#2026-02-17|2712.80
#2026-02-18|2719.37
#2026-02-19|2714.21
#2026-02-20|2703.77
#2026-02-23|2733.62
#2026-02-24|2720.92
#2026-02-25|2718.80
#2026-02-26|2711.54
#2026-02-27|2757.62
#2026-03-02|2727.14
#2026-03-03|2696.68
#2026-03-04|2704.54
#2026-03-05|2654.82
#2026-03-06|2635.19
#2026-03-09|2661.31
#2026-03-10|2643.42
#2026-03-11|2637.41
#2026-03-12|2587.06
#2026-03-13|2580.96
#2026-03-16|2602.46
#2026-03-17|2578.74
#2026-03-18|2539.02
#2026-03-19|2530.75
#2026-03-20|2507.16
#2026-03-23|2510.29
#2026-03-24|2507.78
#2026-03-25|2536.56
#2026-03-26|2529.56
#2026-03-27|2483.28
#2026-03-30|2495.12
#2026-03-31|2548.75
#2026-04-01|2568.94
#2026-04-02|2549.63
#2026-04-03|2549.63
#2026-04-06|2542.06
#2026-04-07|2545.06