Table Data - Nasdaq N America Health Care Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA20LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 444.64 |
| 2001-04-02 | 430.88 |
| 2001-04-03 | 421.46 |
| 2001-04-04 | 426.46 |
| 2001-04-05 | 438.94 |
| 2001-04-06 | 437.40 |
| 2001-04-09 | 444.07 |
| 2001-04-10 | 443.27 |
| 2001-04-11 | 433.23 |
| 2001-04-12 | 442.57 |
| 2001-04-13 | . |
| 2001-04-16 | 444.54 |
| 2001-04-17 | 457.21 |
| 2001-04-18 | 455.57 |
| 2001-04-19 | 449.64 |
| 2001-04-20 | 444.22 |
| 2001-04-23 | 443.01 |
| 2001-04-24 | 436.09 |
| 2001-04-25 | 446.19 |
| 2001-04-26 | 450.45 |
| 2001-04-27 | 457.95 |
| 2001-04-30 | 461.60 |
| 2001-05-01 | 462.64 |
| 2001-05-02 | 459.59 |
| 2001-05-03 | 453.90 |
| 2001-05-04 | 461.60 |
| 2001-05-07 | 463.76 |
| 2001-05-08 | 462.24 |
| 2001-05-09 | 464.12 |
| 2001-05-10 | 458.56 |
| 2001-05-11 | 456.95 |
| 2001-05-14 | 458.49 |
| 2001-05-15 | 457.74 |
| 2001-05-16 | 473.75 |
| 2001-05-17 | 480.21 |
| 2001-05-18 | 476.71 |
| 2001-05-21 | 480.32 |
| 2001-05-22 | 475.29 |
| 2001-05-23 | 467.19 |
| 2001-05-24 | 467.65 |
| 2001-05-25 | 464.49 |
| 2001-05-28 | . |
| 2001-05-29 | 470.11 |
| 2001-05-30 | 468.17 |
| 2001-05-31 | 469.61 |
| 2001-06-01 | 475.85 |
| 2001-06-04 | 481.52 |
| 2001-06-05 | 487.34 |
| 2001-06-06 | 482.93 |
| 2001-06-07 | 484.94 |
| 2001-06-08 | 481.45 |
| 2001-06-11 | 474.27 |
| 2001-06-12 | 472.84 |
| 2001-06-13 | 472.35 |
| 2001-06-14 | 472.24 |
| 2001-06-15 | 472.03 |
| 2001-06-18 | 474.10 |
| 2001-06-19 | 477.31 |
| 2001-06-20 | 483.88 |
| 2001-06-21 | 484.83 |
| 2001-06-22 | 468.70 |
| 2001-06-25 | 463.57 |
| 2001-06-26 | 462.18 |
| 2001-06-27 | 457.54 |
| 2001-06-28 | 462.82 |
| 2001-06-29 | 451.81 |
| 2001-07-02 | 457.40 |
| 2001-07-03 | 456.67 |
| 2001-07-04 | . |
| 2001-07-05 | 450.70 |
| 2001-07-06 | 446.67 |
| 2001-07-09 | 454.81 |
| 2001-07-10 | 450.21 |
| 2001-07-11 | 445.56 |
| 2001-07-12 | 438.63 |
| 2001-07-13 | 444.68 |
| 2001-07-16 | 442.02 |
| 2001-07-17 | 449.15 |
| 2001-07-18 | 462.29 |
| 2001-07-19 | 462.10 |
| 2001-07-20 | 465.03 |
| 2001-07-23 | 457.74 |
| 2001-07-24 | 450.47 |
| 2001-07-25 | 454.99 |
| 2001-07-26 | 457.69 |
| 2001-07-27 | 459.51 |
| 2001-07-30 | 461.24 |
| 2001-07-31 | 469.48 |
| 2001-08-01 | 465.73 |
| 2001-08-02 | 462.62 |
| 2001-08-03 | 462.36 |
| 2001-08-06 | 460.02 |
| 2001-08-07 | 461.34 |
| 2001-08-08 | 455.54 |
| 2001-08-09 | 456.90 |
| 2001-08-10 | 461.32 |
| 2001-08-13 | 465.15 |
| 2001-08-14 | 465.94 |
| 2001-08-15 | 464.65 |
| 2001-08-16 | 463.78 |
| 2001-08-17 | 461.18 |
| 2001-08-20 | 465.00 |
| 2001-08-21 | 463.36 |
| 2001-08-22 | 468.54 |
| 2001-08-23 | 470.11 |
| 2001-08-24 | 475.16 |
| 2001-08-27 | 473.19 |
| 2001-08-28 | 466.72 |
| 2001-08-29 | 463.16 |
| 2001-08-30 | 459.34 |
| 2001-08-31 | 454.32 |
| 2001-09-03 | . |
| 2001-09-04 | 460.68 |
| 2001-09-05 | 467.71 |
| 2001-09-06 | 458.71 |
| 2001-09-07 | 448.65 |
| 2001-09-10 | 454.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 450.16 |
| 2001-09-18 | 443.24 |
| 2001-09-19 | 435.78 |
| 2001-09-20 | 430.24 |
| 2001-09-21 | 419.05 |
| 2001-09-24 | 421.77 |
| 2001-09-25 | 428.70 |
| 2001-09-26 | 438.50 |
| 2001-09-27 | 453.00 |
| 2001-09-28 | 455.87 |
| 2001-10-01 | 462.02 |
| 2001-10-02 | 465.37 |
| 2001-10-03 | 461.45 |
| 2001-10-04 | 458.29 |
| 2001-10-05 | 463.38 |
| 2001-10-08 | 460.28 |
| 2001-10-09 | 458.37 |
| 2001-10-10 | 466.22 |
| 2001-10-11 | 462.28 |
| 2001-10-12 | 464.99 |
| 2001-10-15 | 469.91 |
| 2001-10-16 | 470.37 |
| 2001-10-17 | 466.09 |
| 2001-10-18 | 463.29 |
| 2001-10-19 | 466.94 |
| 2001-10-22 | 476.35 |
| 2001-10-23 | 470.50 |
| 2001-10-24 | 469.48 |
| 2001-10-25 | 471.67 |
| 2001-10-26 | 471.74 |
| 2001-10-29 | 466.92 |
| 2001-10-30 | 461.50 |
| 2001-10-31 | 458.47 |
| 2001-11-01 | 464.23 |
| 2001-11-02 | 463.25 |
| 2001-11-05 | 464.20 |
| 2001-11-06 | 468.20 |
| 2001-11-07 | 465.49 |
| 2001-11-08 | 462.94 |
| 2001-11-09 | 461.39 |
| 2001-11-12 | 461.55 |
| 2001-11-13 | 464.77 |
| 2001-11-14 | 463.01 |
| 2001-11-15 | 464.56 |
| 2001-11-16 | 466.15 |
| 2001-11-19 | 470.76 |
| 2001-11-20 | 473.28 |
| 2001-11-21 | 479.00 |
| 2001-11-22 | . |
| 2001-11-23 | 481.14 |
| 2001-11-26 | 484.65 |
| 2001-11-27 | 480.95 |
| 2001-11-28 | 477.67 |
| 2001-11-29 | 480.56 |
| 2001-11-30 | 481.50 |
| 2001-12-03 | 482.56 |
| 2001-12-04 | 480.45 |
| 2001-12-05 | 480.53 |
| 2001-12-06 | 479.62 |
| 2001-12-07 | 479.32 |
| 2001-12-10 | 472.53 |
| 2001-12-11 | 464.96 |
| 2001-12-12 | 457.81 |
| 2001-12-13 | 455.25 |
| 2001-12-14 | 457.65 |
| 2001-12-17 | 461.92 |
| 2001-12-18 | 463.98 |
| 2001-12-19 | 467.25 |
| 2001-12-20 | 468.56 |
| 2001-12-21 | 471.22 |
| 2001-12-24 | 471.60 |
| 2001-12-25 | . |
| 2001-12-26 | 472.21 |
| 2001-12-27 | 471.68 |
| 2001-12-28 | 472.20 |
| 2001-12-31 | 466.24 |
| 2002-01-01 | . |
| 2002-01-02 | 464.47 |
| 2002-01-03 | 459.58 |
| 2002-01-04 | 459.22 |
| 2002-01-07 | 456.71 |
| 2002-01-08 | 455.88 |
| 2002-01-09 | 455.15 |
| 2002-01-10 | 461.04 |
| 2002-01-11 | 462.20 |
| 2002-01-14 | 461.37 |
| 2002-01-15 | 460.60 |
| 2002-01-16 | 459.53 |
| 2002-01-17 | 458.60 |
| 2002-01-18 | 455.13 |
| 2002-01-21 | . |
| 2002-01-22 | 460.53 |
| 2002-01-23 | 464.27 |
| 2002-01-24 | 458.20 |
| 2002-01-25 | 456.06 |
| 2002-01-28 | 452.98 |
| 2002-01-29 | 448.08 |
| 2002-01-30 | 451.99 |
| 2002-01-31 | 456.92 |
| 2002-02-01 | 457.83 |
| 2002-02-04 | 448.32 |
| 2002-02-05 | 452.46 |
| 2002-02-06 | 446.82 |
| 2002-02-07 | 442.93 |
| 2002-02-08 | 449.46 |
| 2002-02-11 | 453.37 |
| 2002-02-12 | 458.03 |
| 2002-02-13 | 459.65 |
| 2002-02-14 | 456.74 |
| 2002-02-15 | 457.81 |
| 2002-02-18 | . |
| 2002-02-19 | 450.97 |
| 2002-02-20 | 458.89 |
| 2002-02-21 | 455.52 |
| 2002-02-22 | 458.48 |
| 2002-02-25 | 457.10 |
| 2002-02-26 | 457.45 |
| 2002-02-27 | 459.81 |
| 2002-02-28 | 457.41 |
| 2002-03-01 | 463.77 |
| 2002-03-04 | 465.87 |
| 2002-03-05 | 458.20 |
| 2002-03-06 | 465.40 |
| 2002-03-07 | 463.64 |
| 2002-03-08 | 461.15 |
| 2002-03-11 | 462.62 |
| 2002-03-12 | 464.09 |
| 2002-03-13 | 467.72 |
| 2002-03-14 | 467.72 |
| 2002-03-15 | 471.93 |
| 2002-03-18 | 469.86 |
| 2002-03-19 | 470.03 |
| 2002-03-20 | 459.31 |
| 2002-03-21 | 461.76 |
| 2002-03-22 | 461.23 |
| 2002-03-25 | 455.76 |
| 2002-03-26 | 455.77 |
| 2002-03-27 | 456.44 |
| 2002-03-28 | 456.88 |
| 2002-03-29 | . |
| 2002-04-01 | 458.16 |
| 2002-04-02 | 454.83 |
| 2002-04-03 | 452.77 |
| 2002-04-04 | 443.78 |
| 2002-04-05 | 438.81 |
| 2002-04-08 | 439.02 |
| 2002-04-09 | 437.27 |
| 2002-04-10 | 444.28 |
| 2002-04-11 | 437.86 |
| 2002-04-12 | 439.83 |
| 2002-04-15 | 440.50 |
| 2002-04-16 | 445.27 |
| 2002-04-17 | 439.64 |
| 2002-04-18 | 447.30 |
| 2002-04-19 | 446.23 |
| 2002-04-22 | 440.05 |
| 2002-04-23 | 434.20 |
| 2002-04-24 | 432.97 |
| 2002-04-25 | 433.33 |
| 2002-04-26 | 429.42 |
| 2002-04-29 | 422.72 |
| 2002-04-30 | 424.42 |
| 2002-05-01 | 430.53 |
| 2002-05-02 | 428.56 |
| 2002-05-03 | 423.86 |
| 2002-05-06 | 416.86 |
| 2002-05-07 | 409.46 |
| 2002-05-08 | 421.73 |
| 2002-05-09 | 416.18 |
| 2002-05-10 | 412.35 |
| 2002-05-13 | 416.96 |
| 2002-05-14 | 423.26 |
| 2002-05-15 | 416.25 |
| 2002-05-16 | 412.23 |
| 2002-05-17 | 422.64 |
| 2002-05-20 | 418.14 |
| 2002-05-21 | 414.24 |
| 2002-05-22 | 416.82 |
| 2002-05-23 | 422.55 |
| 2002-05-24 | 415.92 |
| 2002-05-27 | . |
| 2002-05-28 | 414.55 |
| 2002-05-29 | 415.34 |
| 2002-05-30 | 414.37 |
| 2002-05-31 | 414.29 |
| 2002-06-03 | 402.71 |
| 2002-06-04 | 399.95 |
| 2002-06-05 | 403.70 |
| 2002-06-06 | 393.49 |
| 2002-06-07 | 395.51 |
| 2002-06-10 | 401.24 |
| 2002-06-11 | 385.40 |
| 2002-06-12 | 383.86 |
| 2002-06-13 | 385.84 |
| 2002-06-14 | 386.98 |
| 2002-06-17 | 396.36 |
| 2002-06-18 | 396.65 |
| 2002-06-19 | 393.57 |
| 2002-06-20 | 388.07 |
| 2002-06-21 | 374.75 |
| 2002-06-24 | 375.94 |
| 2002-06-25 | 370.30 |
| 2002-06-26 | 376.70 |
| 2002-06-27 | 385.59 |
| 2002-06-28 | 376.59 |
| 2002-07-01 | 363.88 |
| 2002-07-02 | 354.33 |
| 2002-07-03 | 354.65 |
| 2002-07-04 | . |
| 2002-07-05 | 368.10 |
| 2002-07-08 | 363.54 |
| 2002-07-09 | 346.60 |
| 2002-07-10 | 329.17 |
| 2002-07-11 | 336.45 |
| 2002-07-12 | 340.76 |
| 2002-07-15 | 332.63 |
| 2002-07-16 | 330.78 |
| 2002-07-17 | 338.42 |
| 2002-07-18 | 322.20 |
| 2002-07-19 | 309.77 |
| 2002-07-22 | 302.81 |
| 2002-07-23 | 301.22 |
| 2002-07-24 | 320.45 |
| 2002-07-25 | 329.81 |
| 2002-07-26 | 337.40 |
| 2002-07-29 | 351.81 |
| 2002-07-30 | 356.10 |
| 2002-07-31 | 365.46 |
| 2002-08-01 | 353.98 |
| 2002-08-02 | 352.57 |
| 2002-08-05 | 337.98 |
| 2002-08-06 | 344.83 |
| 2002-08-07 | 356.92 |
| 2002-08-08 | 369.29 |
| 2002-08-09 | 369.40 |
| 2002-08-12 | 370.06 |
| 2002-08-13 | 357.60 |
| 2002-08-14 | 370.48 |
| 2002-08-15 | 371.96 |
| 2002-08-16 | 368.31 |
| 2002-08-19 | 373.76 |
| 2002-08-20 | 370.28 |
| 2002-08-21 | 376.10 |
| 2002-08-22 | 387.43 |
| 2002-08-23 | 378.95 |
| 2002-08-26 | 381.57 |
| 2002-08-27 | 371.55 |
| 2002-08-28 | 367.62 |
| 2002-08-29 | 367.96 |
| 2002-08-30 | 367.73 |
| 2002-09-02 | . |
| 2002-09-03 | 352.19 |
| 2002-09-04 | 361.65 |
| 2002-09-05 | 357.54 |
| 2002-09-06 | 358.12 |
| 2002-09-09 | 362.56 |
| 2002-09-10 | 364.48 |
| 2002-09-11 | 364.84 |
| 2002-09-12 | 357.85 |
| 2002-09-13 | 360.05 |
| 2002-09-16 | 362.00 |
| 2002-09-17 | 355.11 |
| 2002-09-18 | 356.20 |
| 2002-09-19 | 345.90 |
| 2002-09-20 | 346.96 |
| 2002-09-23 | 344.01 |
| 2002-09-24 | 343.94 |
| 2002-09-25 | 354.43 |
| 2002-09-26 | 360.23 |
| 2002-09-27 | 346.77 |
| 2002-09-30 | 345.68 |
| 2002-10-01 | 355.86 |
| 2002-10-02 | 354.39 |
| 2002-10-03 | 353.89 |
| 2002-10-04 | 343.35 |
| 2002-10-07 | 343.15 |
| 2002-10-08 | 351.88 |
| 2002-10-09 | 347.31 |
| 2002-10-10 | 352.55 |
| 2002-10-11 | 356.47 |
| 2002-10-14 | 365.20 |
| 2002-10-15 | 373.02 |
| 2002-10-16 | 371.31 |
| 2002-10-17 | 376.30 |
| 2002-10-18 | 377.18 |
| 2002-10-21 | 377.67 |
| 2002-10-22 | 372.14 |
| 2002-10-23 | 369.27 |
| 2002-10-24 | 363.38 |
| 2002-10-25 | 370.26 |
| 2002-10-28 | 367.28 |
| 2002-10-29 | 362.68 |
| 2002-10-30 | 366.91 |
| 2002-10-31 | 364.20 |
| 2002-11-01 | 367.35 |
| 2002-11-04 | 369.08 |
| 2002-11-05 | 373.29 |
| 2002-11-06 | 380.95 |
| 2002-11-07 | 377.89 |
| 2002-11-08 | 375.22 |
| 2002-11-11 | 369.85 |
| 2002-11-12 | 372.40 |
| 2002-11-13 | 366.93 |
| 2002-11-14 | 373.04 |
| 2002-11-15 | 375.40 |
| 2002-11-18 | 374.49 |
| 2002-11-19 | 374.85 |
| 2002-11-20 | 378.95 |
| 2002-11-21 | 380.73 |
| 2002-11-22 | 378.92 |
| 2002-11-25 | 377.53 |
| 2002-11-26 | 370.26 |
| 2002-11-27 | 377.09 |
| 2002-11-28 | . |
| 2002-11-29 | 375.72 |
| 2002-12-02 | 373.03 |
| 2002-12-03 | 370.42 |
| 2002-12-04 | 372.29 |
| 2002-12-05 | 371.57 |
| 2002-12-06 | 372.50 |
| 2002-12-09 | 370.94 |
| 2002-12-10 | 371.85 |
| 2002-12-11 | 371.75 |
| 2002-12-12 | 368.37 |
| 2002-12-13 | 365.51 |
| 2002-12-16 | 369.69 |
| 2002-12-17 | 366.99 |
| 2002-12-18 | 363.73 |
| 2002-12-19 | 360.81 |
| 2002-12-20 | 363.75 |
| 2002-12-23 | 366.96 |
| 2002-12-24 | 367.57 |
| 2002-12-25 | . |
| 2002-12-26 | 361.95 |
| 2002-12-27 | 356.73 |
| 2002-12-30 | 360.52 |
| 2002-12-31 | 361.30 |
| 2003-01-01 | . |
| 2003-01-02 | 371.23 |
| 2003-01-03 | 374.79 |
| 2003-01-06 | 378.40 |
| 2003-01-07 | 373.29 |
| 2003-01-08 | 370.17 |
| 2003-01-09 | 375.38 |
| 2003-01-10 | 375.49 |
| 2003-01-13 | 375.88 |
| 2003-01-14 | 375.57 |
| 2003-01-15 | 371.12 |
| 2003-01-16 | 371.54 |
| 2003-01-17 | 370.14 |
| 2003-01-20 | . |
| 2003-01-21 | 367.29 |
| 2003-01-22 | 366.49 |
| 2003-01-23 | 368.39 |
| 2003-01-24 | 359.30 |
| 2003-01-27 | 351.06 |
| 2003-01-28 | 357.99 |
| 2003-01-29 | 360.77 |
| 2003-01-30 | 354.54 |
| 2003-01-31 | 360.41 |
| 2003-02-03 | 360.84 |
| 2003-02-04 | 355.18 |
| 2003-02-05 | 353.04 |
| 2003-02-06 | 352.89 |
| 2003-02-07 | 351.22 |
| 2003-02-10 | 353.93 |
| 2003-02-11 | 351.71 |
| 2003-02-12 | 345.84 |
| 2003-02-13 | 342.96 |
| 2003-02-14 | 346.10 |
| 2003-02-17 | . |
| 2003-02-18 | 354.59 |
| 2003-02-19 | 352.46 |
| 2003-02-20 | 349.26 |
| 2003-02-21 | 353.75 |
| 2003-02-24 | 347.42 |
| 2003-02-25 | 349.72 |
| 2003-02-26 | 347.58 |
| 2003-02-27 | 353.02 |
| 2003-02-28 | 354.39 |
| 2003-03-03 | 351.61 |
| 2003-03-04 | 347.60 |
| 2003-03-05 | 352.61 |
| 2003-03-06 | 351.67 |
| 2003-03-07 | 356.41 |
| 2003-03-10 | 349.83 |
| 2003-03-11 | 345.87 |
| 2003-03-12 | 347.11 |
| 2003-03-13 | 352.31 |
| 2003-03-14 | 349.62 |
| 2003-03-17 | 360.41 |
| 2003-03-18 | 363.71 |
| 2003-03-19 | 368.04 |
| 2003-03-20 | 367.68 |
| 2003-03-21 | 376.62 |
| 2003-03-24 | 365.70 |
| 2003-03-25 | 373.06 |
| 2003-03-26 | 368.83 |
| 2003-03-27 | 371.06 |
| 2003-03-28 | 371.94 |
| 2003-03-31 | 367.78 |
| 2003-04-01 | 372.92 |
| 2003-04-02 | 378.60 |
| 2003-04-03 | 376.90 |
| 2003-04-04 | 377.98 |
| 2003-04-07 | 374.24 |
| 2003-04-08 | 374.85 |
| 2003-04-09 | 370.15 |
| 2003-04-10 | 370.10 |
| 2003-04-11 | 367.87 |
| 2003-04-14 | 374.06 |
| 2003-04-15 | 373.10 |
| 2003-04-16 | 364.30 |
| 2003-04-17 | 367.60 |
| 2003-04-18 | . |
| 2003-04-21 | 368.77 |
| 2003-04-22 | 375.53 |
| 2003-04-23 | 380.26 |
| 2003-04-24 | 382.36 |
| 2003-04-25 | 376.51 |
| 2003-04-28 | 380.63 |
| 2003-04-29 | 382.25 |
| 2003-04-30 | 382.79 |
| 2003-05-01 | 384.39 |
| 2003-05-02 | 389.83 |
| 2003-05-05 | 389.05 |
| 2003-05-06 | 389.35 |
| 2003-05-07 | 387.30 |
| 2003-05-08 | 385.16 |
| 2003-05-09 | 388.88 |
| 2003-05-12 | 393.71 |
| 2003-05-13 | 393.16 |
| 2003-05-14 | 393.79 |
| 2003-05-15 | 396.79 |
| 2003-05-16 | 395.65 |
| 2003-05-19 | 385.52 |
| 2003-05-20 | 380.38 |
| 2003-05-21 | 383.26 |
| 2003-05-22 | 387.78 |
| 2003-05-23 | 387.38 |
| 2003-05-26 | . |
| 2003-05-27 | 393.55 |
| 2003-05-28 | 392.61 |
| 2003-05-29 | 389.01 |
| 2003-05-30 | 394.69 |
| 2003-06-02 | 392.07 |
| 2003-06-03 | 395.42 |
| 2003-06-04 | 401.14 |
| 2003-06-05 | 407.56 |
| 2003-06-06 | 408.25 |
| 2003-06-09 | 403.71 |
| 2003-06-10 | 406.75 |
| 2003-06-11 | 413.86 |
| 2003-06-12 | 413.89 |
| 2003-06-13 | 411.07 |
| 2003-06-16 | 423.36 |
| 2003-06-17 | 431.53 |
| 2003-06-18 | 428.94 |
| 2003-06-19 | 419.57 |
| 2003-06-20 | 422.23 |
| 2003-06-23 | 414.79 |
| 2003-06-24 | 415.41 |
| 2003-06-25 | 413.02 |
| 2003-06-26 | 419.92 |
| 2003-06-27 | 413.54 |
| 2003-06-30 | 411.06 |
| 2003-07-01 | 413.37 |
| 2003-07-02 | 417.05 |
| 2003-07-03 | 414.65 |
| 2003-07-04 | . |
| 2003-07-07 | 419.48 |
| 2003-07-08 | 419.00 |
| 2003-07-09 | 416.94 |
| 2003-07-10 | 413.54 |
| 2003-07-11 | 417.44 |
| 2003-07-14 | 418.92 |
| 2003-07-15 | 417.13 |
| 2003-07-16 | 413.64 |
| 2003-07-17 | 411.05 |
| 2003-07-18 | 414.63 |
| 2003-07-21 | 407.79 |
| 2003-07-22 | 407.70 |
| 2003-07-23 | 410.53 |
| 2003-07-24 | 406.67 |
| 2003-07-25 | 411.11 |
| 2003-07-28 | 410.34 |
| 2003-07-29 | 408.10 |
| 2003-07-30 | 410.58 |
| 2003-07-31 | 409.78 |
| 2003-08-01 | 403.13 |
| 2003-08-04 | 404.14 |
| 2003-08-05 | 396.38 |
| 2003-08-06 | 395.01 |
| 2003-08-07 | 402.31 |
| 2003-08-08 | 401.94 |
| 2003-08-11 | 402.93 |
| 2003-08-12 | 403.86 |
| 2003-08-13 | 397.51 |
| 2003-08-14 | 397.04 |
| 2003-08-15 | 398.34 |
| 2003-08-18 | 399.47 |
| 2003-08-19 | 397.98 |
| 2003-08-20 | 396.41 |
| 2003-08-21 | 395.10 |
| 2003-08-22 | 389.47 |
| 2003-08-25 | 391.04 |
| 2003-08-26 | 391.79 |
| 2003-08-27 | 391.33 |
| 2003-08-28 | 392.21 |
| 2003-08-29 | 394.16 |
| 2003-09-01 | . |
| 2003-09-02 | 400.46 |
| 2003-09-03 | 398.59 |
| 2003-09-04 | 398.89 |
| 2003-09-05 | 398.30 |
| 2003-09-08 | 406.69 |
| 2003-09-09 | 407.11 |
| 2003-09-10 | 407.88 |
| 2003-09-11 | 409.47 |
| 2003-09-12 | 410.33 |
| 2003-09-15 | 409.08 |
| 2003-09-16 | 411.58 |
| 2003-09-17 | 411.04 |
| 2003-09-18 | 413.15 |
| 2003-09-19 | 409.25 |
| 2003-09-22 | 404.73 |
| 2003-09-23 | 406.77 |
| 2003-09-24 | 399.30 |
| 2003-09-25 | 395.74 |
| 2003-09-26 | 393.37 |
| 2003-09-29 | 396.47 |
| 2003-09-30 | 395.10 |
| 2003-10-01 | 401.63 |
| 2003-10-02 | 404.35 |
| 2003-10-03 | 401.41 |
| 2003-10-06 | 400.15 |
| 2003-10-07 | 400.31 |
| 2003-10-08 | 398.02 |
| 2003-10-09 | 399.52 |
| 2003-10-10 | 398.16 |
| 2003-10-13 | 399.16 |
| 2003-10-14 | 401.11 |
| 2003-10-15 | 397.95 |
| 2003-10-16 | 400.31 |
| 2003-10-17 | 396.09 |
| 2003-10-20 | 397.60 |
| 2003-10-21 | 402.10 |
| 2003-10-22 | 390.33 |
| 2003-10-23 | 394.87 |
| 2003-10-24 | 396.23 |
| 2003-10-27 | 394.90 |
| 2003-10-28 | 399.48 |
| 2003-10-29 | 397.07 |
| 2003-10-30 | 393.79 |
| 2003-10-31 | 397.86 |
| 2003-11-03 | 396.74 |
| 2003-11-04 | 392.84 |
| 2003-11-05 | 394.05 |
| 2003-11-06 | 395.87 |
| 2003-11-07 | 392.74 |
| 2003-11-10 | 388.87 |
| 2003-11-11 | 389.79 |
| 2003-11-12 | 396.48 |
| 2003-11-13 | 406.47 |
| 2003-11-14 | 410.27 |
| 2003-11-17 | 408.96 |
| 2003-11-18 | 407.26 |
| 2003-11-19 | 410.57 |
| 2003-11-20 | 404.82 |
| 2003-11-21 | 400.16 |
| 2003-11-24 | 407.20 |
| 2003-11-25 | 405.37 |
| 2003-11-26 | 405.35 |
| 2003-11-27 | . |
| 2003-11-28 | 404.49 |
| 2003-12-01 | 411.34 |
| 2003-12-02 | 411.66 |
| 2003-12-03 | 411.85 |
| 2003-12-04 | 412.04 |
| 2003-12-05 | 409.77 |
| 2003-12-08 | 412.62 |
| 2003-12-09 | 410.90 |
| 2003-12-10 | 408.66 |
| 2003-12-11 | 413.82 |
| 2003-12-12 | 414.25 |
| 2003-12-15 | 413.16 |
| 2003-12-16 | 414.93 |
| 2003-12-17 | 416.23 |
| 2003-12-18 | 419.45 |
| 2003-12-19 | 419.22 |
| 2003-12-22 | 418.61 |
| 2003-12-23 | 419.69 |
| 2003-12-24 | 420.87 |
| 2003-12-25 | . |
| 2003-12-26 | 421.14 |
| 2003-12-29 | 425.85 |
| 2003-12-30 | 426.38 |
| 2003-12-31 | 427.44 |
| 2004-01-01 | . |
| 2004-01-02 | 429.72 |
| 2004-01-05 | 430.99 |
| 2004-01-06 | 431.06 |
| 2004-01-07 | 434.71 |
| 2004-01-08 | 432.42 |
| 2004-01-09 | 429.43 |
| 2004-01-12 | 429.50 |
| 2004-01-13 | 427.92 |
| 2004-01-14 | 430.79 |
| 2004-01-15 | 431.30 |
| 2004-01-16 | 432.65 |
| 2004-01-19 | . |
| 2004-01-20 | 432.69 |
| 2004-01-21 | 438.93 |
| 2004-01-22 | 439.57 |
| 2004-01-23 | 438.02 |
| 2004-01-26 | 444.25 |
| 2004-01-27 | 439.84 |
| 2004-01-28 | 435.83 |
| 2004-01-29 | 441.65 |
| 2004-01-30 | 439.10 |
| 2004-02-02 | 444.66 |
| 2004-02-03 | 447.37 |
| 2004-02-04 | 448.77 |
| 2004-02-05 | 446.72 |
| 2004-02-06 | 449.86 |
| 2004-02-09 | 446.79 |
| 2004-02-10 | 448.99 |
| 2004-02-11 | 452.42 |
| 2004-02-12 | 450.05 |
| 2004-02-13 | 448.40 |
| 2004-02-16 | . |
| 2004-02-17 | 450.51 |
| 2004-02-18 | 448.15 |
| 2004-02-19 | 445.99 |
| 2004-02-20 | 444.59 |
| 2004-02-23 | 442.69 |
| 2004-02-24 | 444.10 |
| 2004-02-25 | 445.11 |
| 2004-02-26 | 445.94 |
| 2004-02-27 | 444.80 |
| 2004-03-01 | 447.74 |
| 2004-03-02 | 444.76 |
| 2004-03-03 | 447.37 |
| 2004-03-04 | 449.58 |
| 2004-03-05 | 451.57 |
| 2004-03-08 | 450.73 |
| 2004-03-09 | 446.42 |
| 2004-03-10 | 438.37 |
| 2004-03-11 | 430.63 |
| 2004-03-12 | 433.46 |
| 2004-03-15 | 428.04 |
| 2004-03-16 | 430.22 |
| 2004-03-17 | 431.01 |
| 2004-03-18 | 429.75 |
| 2004-03-19 | 424.29 |
| 2004-03-22 | 418.67 |
| 2004-03-23 | 419.68 |
| 2004-03-24 | 417.54 |
| 2004-03-25 | 421.25 |
| 2004-03-26 | 420.57 |
| 2004-03-29 | 427.10 |
| 2004-03-30 | 427.29 |
| 2004-03-31 | 428.20 |
| 2004-04-01 | 432.49 |
| 2004-04-02 | 438.00 |
| 2004-04-05 | 442.78 |
| 2004-04-06 | 440.90 |
| 2004-04-07 | 439.34 |
| 2004-04-08 | 437.88 |
| 2004-04-09 | . |
| 2004-04-12 | 440.12 |
| 2004-04-13 | 435.96 |
| 2004-04-14 | 439.49 |
| 2004-04-15 | 447.48 |
| 2004-04-16 | 450.02 |
| 2004-04-19 | 450.97 |
| 2004-04-20 | 443.92 |
| 2004-04-21 | 448.74 |
| 2004-04-22 | 451.62 |
| 2004-04-23 | 450.34 |
| 2004-04-26 | 451.61 |
| 2004-04-27 | 451.94 |
| 2004-04-28 | 447.02 |
| 2004-04-29 | 444.06 |
| 2004-04-30 | 442.76 |
| 2004-05-03 | 448.11 |
| 2004-05-04 | 447.44 |
| 2004-05-05 | 450.50 |
| 2004-05-06 | 448.56 |
| 2004-05-07 | 444.67 |
| 2004-05-10 | 438.11 |
| 2004-05-11 | 439.55 |
| 2004-05-12 | 440.89 |
| 2004-05-13 | 440.16 |
| 2004-05-14 | 440.67 |
| 2004-05-17 | 438.35 |
| 2004-05-18 | 438.93 |
| 2004-05-19 | 435.17 |
| 2004-05-20 | 432.64 |
| 2004-05-21 | 433.29 |
| 2004-05-24 | 430.60 |
| 2004-05-25 | 435.57 |
| 2004-05-26 | 437.73 |
| 2004-05-27 | 442.54 |
| 2004-05-28 | 441.77 |
| 2004-05-31 | . |
| 2004-06-01 | 444.97 |
| 2004-06-02 | 446.94 |
| 2004-06-03 | 444.60 |
| 2004-06-04 | 445.89 |
| 2004-06-07 | 449.35 |
| 2004-06-08 | 449.75 |
| 2004-06-09 | 443.33 |
| 2004-06-10 | 442.90 |
| 2004-06-11 | . |
| 2004-06-14 | 440.71 |
| 2004-06-15 | 441.02 |
| 2004-06-16 | 442.04 |
| 2004-06-17 | 442.07 |
| 2004-06-18 | 442.47 |
| 2004-06-21 | 439.23 |
| 2004-06-22 | 437.74 |
| 2004-06-23 | 440.96 |
| 2004-06-24 | 440.77 |
| 2004-06-25 | 435.78 |
| 2004-06-28 | 435.22 |
| 2004-06-29 | 437.69 |
| 2004-06-30 | 439.90 |
| 2004-07-01 | 436.64 |
| 2004-07-02 | 435.88 |
| 2004-07-05 | . |
| 2004-07-06 | 431.62 |
| 2004-07-07 | 430.93 |
| 2004-07-08 | 429.06 |
| 2004-07-09 | 427.98 |
| 2004-07-12 | 426.67 |
| 2004-07-13 | 429.51 |
| 2004-07-14 | 430.53 |
| 2004-07-15 | 426.37 |
| 2004-07-16 | 422.86 |
| 2004-07-19 | 420.06 |
| 2004-07-20 | 421.99 |
| 2004-07-21 | 415.76 |
| 2004-07-22 | 417.76 |
| 2004-07-23 | 413.68 |
| 2004-07-26 | 409.84 |
| 2004-07-27 | 413.97 |
| 2004-07-28 | 412.39 |
| 2004-07-29 | 414.89 |
| 2004-07-30 | 416.52 |
| 2004-08-02 | 416.12 |
| 2004-08-03 | 415.32 |
| 2004-08-04 | 414.19 |
| 2004-08-05 | 406.85 |
| 2004-08-06 | 400.62 |
| 2004-08-09 | 399.52 |
| 2004-08-10 | 405.44 |
| 2004-08-11 | 412.07 |
| 2004-08-12 | 409.57 |
| 2004-08-13 | 406.36 |
| 2004-08-16 | 411.89 |
| 2004-08-17 | 412.52 |
| 2004-08-18 | 419.04 |
| 2004-08-19 | 417.26 |
| 2004-08-20 | 420.78 |
| 2004-08-23 | 419.34 |
| 2004-08-24 | 420.27 |
| 2004-08-25 | 424.16 |
| 2004-08-26 | 423.54 |
| 2004-08-27 | 426.72 |
| 2004-08-30 | 421.16 |
| 2004-08-31 | 423.99 |
| 2004-09-01 | 425.35 |
| 2004-09-02 | 429.45 |
| 2004-09-03 | 429.02 |
| 2004-09-06 | . |
| 2004-09-07 | 431.16 |
| 2004-09-08 | 430.63 |
| 2004-09-09 | 428.86 |
| 2004-09-10 | 428.39 |
| 2004-09-13 | 430.61 |
| 2004-09-14 | 433.02 |
| 2004-09-15 | 431.54 |
| 2004-09-16 | 431.14 |
| 2004-09-17 | 432.50 |
| 2004-09-20 | 429.18 |
| 2004-09-21 | 431.18 |
| 2004-09-22 | 425.39 |
| 2004-09-23 | 422.82 |
| 2004-09-24 | 423.38 |
| 2004-09-27 | 420.79 |
| 2004-09-28 | 424.40 |
| 2004-09-29 | 426.02 |
| 2004-09-30 | 418.57 |
| 2004-10-01 | 422.78 |
| 2004-10-04 | 425.41 |
| 2004-10-05 | 422.90 |
| 2004-10-06 | 421.85 |
| 2004-10-07 | 411.62 |
| 2004-10-08 | 407.28 |
| 2004-10-11 | 409.43 |
| 2004-10-12 | 409.06 |
| 2004-10-13 | 405.21 |
| 2004-10-14 | 402.34 |
| 2004-10-15 | 402.75 |
| 2004-10-18 | 407.46 |
| 2004-10-19 | 400.68 |
| 2004-10-20 | 401.44 |
| 2004-10-21 | 397.93 |
| 2004-10-22 | 394.04 |
| 2004-10-25 | 391.03 |
| 2004-10-26 | 397.87 |
| 2004-10-27 | 408.71 |
| 2004-10-28 | 408.18 |
| 2004-10-29 | 408.30 |
| 2004-11-01 | 404.18 |
| 2004-11-02 | 401.03 |
| 2004-11-03 | 413.72 |
| 2004-11-04 | 414.89 |
| 2004-11-05 | 417.39 |
| 2004-11-08 | 416.43 |
| 2004-11-09 | 415.82 |
| 2004-11-10 | 415.07 |
| 2004-11-11 | 417.28 |
| 2004-11-12 | 418.25 |
| 2004-11-15 | 419.56 |
| 2004-11-16 | 416.73 |
| 2004-11-17 | 417.35 |
| 2004-11-18 | 415.78 |
| 2004-11-19 | 410.84 |
| 2004-11-22 | 411.27 |
| 2004-11-23 | 409.88 |
| 2004-11-24 | 410.96 |
| 2004-11-25 | . |
| 2004-11-26 | 413.25 |
| 2004-11-29 | 413.53 |
| 2004-11-30 | 413.84 |
| 2004-12-01 | 420.73 |
| 2004-12-02 | 425.37 |
| 2004-12-03 | 423.12 |
| 2004-12-06 | 420.91 |
| 2004-12-07 | 416.68 |
| 2004-12-08 | 423.18 |
| 2004-12-09 | 426.33 |
| 2004-12-10 | 424.74 |
| 2004-12-13 | 427.32 |
| 2004-12-14 | 430.46 |
| 2004-12-15 | 431.59 |
| 2004-12-16 | 437.65 |
| 2004-12-17 | 430.80 |
| 2004-12-20 | 426.04 |
| 2004-12-21 | 429.70 |
| 2004-12-22 | 433.45 |
| 2004-12-23 | 435.42 |
| 2004-12-24 | . |
| 2004-12-27 | 435.08 |
| 2004-12-28 | 440.13 |
| 2004-12-29 | 441.02 |
| 2004-12-30 | 440.57 |
| 2004-12-31 | 438.94 |
| 2005-01-03 | 433.97 |
| 2005-01-04 | 430.24 |
| 2005-01-05 | 429.54 |
| 2005-01-06 | 432.61 |
| 2005-01-07 | 433.02 |
| 2005-01-10 | 436.91 |
| 2005-01-11 | 433.23 |
| 2005-01-12 | 435.33 |
| 2005-01-13 | 428.58 |
| 2005-01-14 | 431.02 |
| 2005-01-17 | . |
| 2005-01-18 | 434.08 |
| 2005-01-19 | 431.38 |
| 2005-01-20 | 429.48 |
| 2005-01-21 | 425.64 |
| 2005-01-24 | 421.59 |
| 2005-01-25 | 424.72 |
| 2005-01-26 | 427.55 |
| 2005-01-27 | 427.13 |
#2005-01-28| 422.72
#2005-01-31| 423.25
#2005-02-01| 427.06
#2005-02-02| 428.50
#2005-02-03| 427.00
#2005-02-04| 431.33
#2005-02-07| 431.93
#2005-02-08| 432.49
#2005-02-09| 427.25
#2005-02-10| 428.18
#2005-02-11| 432.84
#2005-02-14| 433.00
#2005-02-15| 433.53
#2005-02-16| 432.25
#2005-02-17| 431.67
#2005-02-18| 438.00
#2005-02-21| .
#2005-02-22| 432.13
#2005-02-23| 434.60
#2005-02-24| 437.98
#2005-02-25| 442.06
#2005-02-28| 434.99
#2005-03-01| 438.70
#2005-03-02| 439.13
#2005-03-03| 438.49
#2005-03-04| 441.02
#2005-03-07| 442.50
#2005-03-08| 439.81
#2005-03-09| 437.37
#2005-03-10| 438.17
#2005-03-11| 433.89
#2005-03-14| 439.25
#2005-03-15| 434.42
#2005-03-16| 430.97
#2005-03-17| 431.11
#2005-03-18| 431.29
#2005-03-21| 430.72
#2005-03-22| 430.13
#2005-03-23| 434.79
#2005-03-24| 435.49
#2005-03-25| .
#2005-03-28| 435.02
#2005-03-29| 433.11
#2005-03-30| 439.25
#2005-03-31| 435.96
#2005-04-01| 432.59
#2005-04-04| 434.14
#2005-04-05| 442.22
#2005-04-06| 443.66
#2005-04-07| 448.16
#2005-04-08| 444.40
#2005-04-11| 444.01
#2005-04-12| 446.64
#2005-04-13| 448.38
#2005-04-14| 447.04
#2005-04-15| 452.04
#2005-04-18| 448.83
#2005-04-19| 449.74
#2005-04-20| 444.70
#2005-04-21| 450.42
#2005-04-22| 449.08
#2005-04-25| 449.59
#2005-04-26| 447.66
#2005-04-27| 451.01
#2005-04-28| 447.13
#2005-04-29| 453.76
#2005-05-02| 455.29
#2005-05-03| 457.23
#2005-05-04| 461.09
#2005-05-05| 460.39
#2005-05-06| 459.22
#2005-05-09| 461.71
#2005-05-10| 459.52
#2005-05-11| 461.12
#2005-05-12| 459.64
#2005-05-13| 456.79
#2005-05-16| 461.76
#2005-05-17| 462.18
#2005-05-18| 462.70
#2005-05-19| 463.57
#2005-05-20| 462.68
#2005-05-23| 464.48
#2005-05-24| 465.38
#2005-05-25| 462.75
#2005-05-26| 464.54
#2005-05-27| 463.64
#2005-05-30| .
#2005-05-31| 460.86
#2005-06-01| 463.67
#2005-06-02| 464.81
#2005-06-03| 461.66
#2005-06-06| 461.75
#2005-06-07| 461.98
#2005-06-08| 458.84
#2005-06-09| 461.60
#2005-06-10| 460.02
#2005-06-13| 461.68
#2005-06-14| 464.85
#2005-06-15| 463.78
#2005-06-16| 466.19
#2005-06-17| 468.78
#2005-06-20| 469.02
#2005-06-21| 467.07
#2005-06-22| 465.61
#2005-06-23| 462.24
#2005-06-24| 460.49
#2005-06-27| 459.10
#2005-06-28| 464.34
#2005-06-29| 463.04
#2005-06-30| 459.58
#2005-07-01| 459.08
#2005-07-04| .
#2005-07-05| 461.74
#2005-07-06| 458.72
#2005-07-07| 459.78
#2005-07-08| 465.35
#2005-07-11| 466.57
#2005-07-12| 466.99
#2005-07-13| 465.00
#2005-07-14| 468.29
#2005-07-15| 470.25
#2005-07-18| 467.33
#2005-07-19| 467.94
#2005-07-20| 473.88
#2005-07-21| 469.28
#2005-07-22| 468.38
#2005-07-25| 465.26
#2005-07-26| 467.16
#2005-07-27| 471.48
#2005-07-28| 475.38
#2005-07-29| 473.11
#2005-08-01| 476.30
#2005-08-02| 477.97
#2005-08-03| 478.85
#2005-08-04| 474.68
#2005-08-05| 470.54
#2005-08-08| 467.71
#2005-08-09| 472.56
#2005-08-10| 472.07
#2005-08-11| 475.79
#2005-08-12| 472.91
#2005-08-15| 473.68
#2005-08-16| 470.17
#2005-08-17| 471.07
#2005-08-18| 471.04
#2005-08-19| 468.40
#2005-08-22| 468.18
#2005-08-23| 465.82
#2005-08-24| 464.36
#2005-08-25| 465.06
#2005-08-26| 463.17
#2005-08-29| 467.87
#2005-08-30| 466.98
#2005-08-31| 472.99
#2005-09-01| 473.50
#2005-09-02| 473.09
#2005-09-05| .
#2005-09-06| 480.39
#2005-09-07| 482.71
#2005-09-08| 481.28
#2005-09-09| 484.10
#2005-09-12| 482.23
#2005-09-13| 476.43
#2005-09-14| 475.08
#2005-09-15| 475.24
#2005-09-16| 478.24
#2005-09-19| 474.42
#2005-09-20| 471.71
#2005-09-21| 469.26
#2005-09-22| 469.76
#2005-09-23| 469.38
#2005-09-26| 467.80
#2005-09-27| 464.99
#2005-09-28| 465.74
#2005-09-29| 467.18
#2005-09-30| 467.96
#2005-10-03| 468.68
#2005-10-04| 470.62
#2005-10-05| 462.41
#2005-10-06| 458.27
#2005-10-07| 457.26
#2005-10-10| 456.96
#2005-10-11| 454.10
#2005-10-12| 453.65
#2005-10-13| 456.45
#2005-10-14| 459.74
#2005-10-17| 459.18
#2005-10-18| 458.60
#2005-10-19| 463.86
#2005-10-20| 454.16
#2005-10-21| 451.87
#2005-10-24| 456.22
#2005-10-25| 454.35
#2005-10-26| 450.04
#2005-10-27| 446.54
#2005-10-28| 452.83
#2005-10-31| 456.46
#2005-11-01| 455.06
#2005-11-02| 456.37
#2005-11-03| 459.66
#2005-11-04| 461.83
#2005-11-07| 462.32
#2005-11-08| 461.19
#2005-11-09| 462.11
#2005-11-10| 467.80
#2005-11-11| 468.67
#2005-11-14| 465.39
#2005-11-15| 468.02
#2005-11-16| 466.88
#2005-11-17| 470.08
#2005-11-18| 471.25
#2005-11-21| 472.73
#2005-11-22| 470.83
#2005-11-23| 471.08
#2005-11-24| .
#2005-11-25| 471.31
#2005-11-28| 465.47
#2005-11-29| 465.40
#2005-11-30| 463.53
#2005-12-01| 468.22
#2005-12-02| 470.27
#2005-12-05| 470.90
#2005-12-06| 469.33
#2005-12-07| 467.53
#2005-12-08| 469.10
#2005-12-09| 469.15
#2005-12-12| 469.17
#2005-12-13| 474.16
#2005-12-14| 474.38
#2005-12-15| 475.50
#2005-12-16| 475.15
#2005-12-19| 478.26
#2005-12-20| 478.24
#2005-12-21| 481.27
#2005-12-22| 484.46
#2005-12-23| 484.40
#2005-12-26| .
#2005-12-27| 480.00
#2005-12-28| 480.52
#2005-12-29| 478.92
#2005-12-30| 476.13
#2006-01-02| .
#2006-01-03| 481.90
#2006-01-04| 486.22
#2006-01-05| 485.71
#2006-01-06| 488.60
#2006-01-09| 491.75
#2006-01-10| 490.13
#2006-01-11| 488.05
#2006-01-12| 486.29
#2006-01-13| 485.68
#2006-01-16| .
#2006-01-17| 484.86
#2006-01-18| 485.99
#2006-01-19| 488.49
#2006-01-20| 479.27
#2006-01-23| 477.56
#2006-01-24| 476.03
#2006-01-25| 474.94
#2006-01-26| 477.61
#2006-01-27| 483.44
#2006-01-30| 480.75
#2006-01-31| 481.09
#2006-02-01| 483.72
#2006-02-02| 479.88
#2006-02-03| 478.79
#2006-02-06| 475.12
#2006-02-07| 473.59
#2006-02-08| 478.61
#2006-02-09| 479.13
#2006-02-10| 477.99
#2006-02-13| 476.78
#2006-02-14| 481.47
#2006-02-15| 484.88
#2006-02-16| 487.91
#2006-02-17| 487.68
#2006-02-20| .
#2006-02-21| 484.42
#2006-02-22| 488.70
#2006-02-23| 486.82
#2006-02-24| 487.59
#2006-02-27| 491.65
#2006-02-28| 485.14
#2006-03-01| 486.24
#2006-03-02| 484.93
#2006-03-03| 483.83
#2006-03-06| 480.75
#2006-03-07| 480.69
#2006-03-08| 484.01
#2006-03-09| 481.19
#2006-03-10| 483.17
#2006-03-13| 483.85
#2006-03-14| 486.76
#2006-03-15| 488.19
#2006-03-16| 487.94
#2006-03-17| 491.24
#2006-03-20| 492.18
#2006-03-21| 487.91
#2006-03-22| 492.71
#2006-03-23| 490.16
#2006-03-24| 489.27
#2006-03-27| 485.79
#2006-03-28| 481.01
#2006-03-29| 482.57
#2006-03-30| 481.75
#2006-03-31| 479.78
#2006-04-03| 478.68
#2006-04-04| 479.08
#2006-04-05| 477.22
#2006-04-06| 473.11
#2006-04-07| 467.75
#2006-04-10| 466.69
#2006-04-11| 462.41
#2006-04-12| 464.64
#2006-04-13| 464.86
#2006-04-14| .
#2006-04-17| 462.23
#2006-04-18| 466.10
#2006-04-19| 464.62
#2006-04-20| 467.89
#2006-04-21| 466.62
#2006-04-24| 465.48
#2006-04-25| 461.96
#2006-04-26| 461.75
#2006-04-27| 460.54
#2006-04-28| 464.99
#2006-05-01| 461.71
#2006-05-02| 460.22
#2006-05-03| 456.16
#2006-05-04| 457.55
#2006-05-05| 462.55
#2006-05-08| 462.80
#2006-05-09| 459.85
#2006-05-10| 459.66
#2006-05-11| 457.54
#2006-05-12| 456.01
#2006-05-15| 461.81
#2006-05-16| 463.36
#2006-05-17| 457.92
#2006-05-18| 454.72
#2006-05-19| 454.31
#2006-05-22| 451.82
#2006-05-23| 449.47
#2006-05-24| 450.79
#2006-05-25| 455.65
#2006-05-26| 458.75
#2006-05-29| .
#2006-05-30| 452.19
#2006-05-31| 455.97
#2006-06-01| 462.08
#2006-06-02| 463.90
#2006-06-05| 456.30
#2006-06-06| 456.10
#2006-06-07| 458.26
#2006-06-08| 459.27
#2006-06-09| 456.65
#2006-06-12| 451.89
#2006-06-13| 450.17
#2006-06-14| 450.81
#2006-06-15| 457.17
#2006-06-16| 456.00
#2006-06-19| 451.76
#2006-06-20| 450.46
#2006-06-21| 453.38
#2006-06-22| 451.21
#2006-06-23| 451.88
#2006-06-26| 451.71
#2006-06-27| 445.74
#2006-06-28| 446.65
#2006-06-29| 454.96
#2006-06-30| 457.85
#2006-07-03| 459.80
#2006-07-04| .
#2006-07-05| 458.53
#2006-07-06| 460.82
#2006-07-07| 461.00
#2006-07-10| 462.19
#2006-07-11| 463.48
#2006-07-12| 459.61
#2006-07-13| 455.82
#2006-07-14| 452.13
#2006-07-17| 453.17
#2006-07-18| 453.65
#2006-07-19| 464.21
#2006-07-20| 463.53
#2006-07-21| 463.58
#2006-07-24| 472.93
#2006-07-25| 477.41
#2006-07-26| 479.15
#2006-07-27| 476.48
#2006-07-28| 479.06
#2006-07-31| 477.38
#2006-08-01| 477.34
#2006-08-02| 479.79
#2006-08-03| 476.66
#2006-08-04| 476.63
#2006-08-07| 474.46
#2006-08-08| 474.44
#2006-08-09| 474.55
#2006-08-10| 474.25
#2006-08-11| 471.65
#2006-08-14| 472.55
#2006-08-15| 477.29
#2006-08-16| 481.27
#2006-08-17| 482.64
#2006-08-18| 483.23
#2006-08-21| 481.60
#2006-08-22| 482.31
#2006-08-23| 482.32
#2006-08-24| 485.28
#2006-08-25| 485.13
#2006-08-28| 488.72
#2006-08-29| 490.91
#2006-08-30| 491.26
#2006-08-31| 490.59
#2006-09-01| 493.10
#2006-09-04| .
#2006-09-05| 491.30
#2006-09-06| 487.68
#2006-09-07| 484.89
#2006-09-08| 488.16
#2006-09-11| 489.87
#2006-09-12| 495.32
#2006-09-13| 494.39
#2006-09-14| 493.78
#2006-09-15| 494.76
#2006-09-18| 494.16
#2006-09-19| 494.69
#2006-09-20| 497.54
#2006-09-21| 494.71
#2006-09-22| 491.65
#2006-09-25| 493.48
#2006-09-26| 494.35
#2006-09-27| 496.61
#2006-09-28| 496.23
#2006-09-29| 497.06
#2006-10-02| 494.31
#2006-10-03| 495.61
#2006-10-04| 499.19
#2006-10-05| 500.56
#2006-10-06| 499.49
#2006-10-09| 499.04
#2006-10-10| 497.34
#2006-10-11| 496.62
#2006-10-12| 499.57
#2006-10-13| 497.53
#2006-10-16| 498.50
#2006-10-17| 499.31
#2006-10-18| 504.91
#2006-10-19| 504.59
#2006-10-20| 507.01
#2006-10-23| 507.94
#2006-10-24| 506.35
#2006-10-25| 504.08
#2006-10-26| 506.51
#2006-10-27| 504.53
#2006-10-30| 501.77
#2006-10-31| 500.06
#2006-11-01| 496.40
#2006-11-02| 498.15
#2006-11-03| 496.09
#2006-11-06| 502.55
#2006-11-07| 505.86
#2006-11-08| 499.66
#2006-11-09| 486.94
#2006-11-10| 488.44
#2006-11-13| 489.00
#2006-11-14| 492.42
#2006-11-15| 494.98
#2006-11-16| 497.31
#2006-11-17| 499.48
#2006-11-20| 497.50
#2006-11-21| 496.57
#2006-11-22| 498.11
#2006-11-23| .
#2006-11-24| 495.55
#2006-11-27| 491.98
#2006-11-28| 494.06
#2006-11-29| 497.63
#2006-11-30| 498.97
#2006-12-01| 499.77
#2006-12-04| 498.07
#2006-12-05| 499.80
#2006-12-06| 500.74
#2006-12-07| 499.38
#2006-12-08| 500.65
#2006-12-11| 500.84
#2006-12-12| 500.49
#2006-12-13| 499.33
#2006-12-14| 501.75
#2006-12-15| 503.17
#2006-12-18| 503.41
#2006-12-19| 505.73
#2006-12-20| 505.69
#2006-12-21| 504.84
#2006-12-22| 501.98
#2006-12-25| .
#2006-12-26| 502.47
#2006-12-27| 504.90
#2006-12-28| 505.39
#2006-12-29| 503.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 504.33
#2007-01-04| 509.79
#2007-01-05| 507.18
#2007-01-08| 507.92
#2007-01-09| 507.49
#2007-01-10| 507.91
#2007-01-11| 514.36
#2007-01-12| 516.12
#2007-01-15| .
#2007-01-16| 517.90
#2007-01-17| 520.36
#2007-01-18| 521.39
#2007-01-19| 522.50
#2007-01-22| 519.02
#2007-01-23| 516.65
#2007-01-24| 520.54
#2007-01-25| 516.94
#2007-01-26| 514.08
#2007-01-29| 513.93
#2007-01-30| 516.73
#2007-01-31| 519.24
#2007-02-01| 523.06
#2007-02-02| 522.45
#2007-02-05| 522.53
#2007-02-06| 521.50
#2007-02-07| 521.86
#2007-02-08| 521.51
#2007-02-09| 519.03
#2007-02-12| 517.55
#2007-02-13| 518.74
#2007-02-14| 521.85
#2007-02-15| 523.85
#2007-02-16| 522.28
#2007-02-19| .
#2007-02-20| 522.90
#2007-02-21| 521.18
#2007-02-22| 519.22
#2007-02-23| 517.60
#2007-02-26| 519.18
#2007-02-27| 505.42
#2007-02-28| 507.45
#2007-03-01| 504.90
#2007-03-02| 500.55
#2007-03-05| 497.49
#2007-03-06| 502.66
#2007-03-07| 501.48
#2007-03-08| 503.53
#2007-03-09| 504.24
#2007-03-12| 505.10
#2007-03-13| 497.96
#2007-03-14| 499.17
#2007-03-15| 499.77
#2007-03-16| 498.73
#2007-03-19| 504.23
#2007-03-20| 506.99
#2007-03-21| 512.99
#2007-03-22| 513.77
#2007-03-23| 511.70
#2007-03-26| 512.69
#2007-03-27| 509.02
#2007-03-28| 506.11
#2007-03-29| 507.23
#2007-03-30| 507.98
#2007-04-02| 510.31
#2007-04-03| 516.02
#2007-04-04| 518.49
#2007-04-05| 521.85
#2007-04-06| .
#2007-04-09| 521.87
#2007-04-10| 522.41
#2007-04-11| 521.25
#2007-04-12| 525.93
#2007-04-13| 532.10
#2007-04-16| 537.26
#2007-04-17| 539.70
#2007-04-18| 538.04
#2007-04-19| 540.11
#2007-04-20| 543.16
#2007-04-23| 542.82
#2007-04-24| 542.54
#2007-04-25| 544.69
#2007-04-26| 546.05
#2007-04-27| 544.49
#2007-04-30| 541.36
#2007-05-01| 543.63
#2007-05-02| 546.46
#2007-05-03| 547.16
#2007-05-04| 549.97
#2007-05-07| 551.48
#2007-05-08| 550.00
#2007-05-09| 550.80
#2007-05-10| 540.76
#2007-05-11| 544.07
#2007-05-14| 543.85
#2007-05-15| 542.28
#2007-05-16| 547.32
#2007-05-17| 544.66
#2007-05-18| 547.21
#2007-05-21| 548.19
#2007-05-22| 548.96
#2007-05-23| 549.54
#2007-05-24| 547.54
#2007-05-25| 548.05
#2007-05-28| .
#2007-05-29| 548.51
#2007-05-30| 547.97
#2007-05-31| 549.34
#2007-06-01| 550.70
#2007-06-04| 549.83
#2007-06-05| 547.40
#2007-06-06| 542.17
#2007-06-07| 533.40
#2007-06-08| 537.22
#2007-06-11| 537.27
#2007-06-12| 532.78
#2007-06-13| 537.40
#2007-06-14| 538.10
#2007-06-15| 541.89
#2007-06-18| 539.61
#2007-06-19| 540.21
#2007-06-20| 532.65
#2007-06-21| 534.12
#2007-06-22| 525.80
#2007-06-25| 525.12
#2007-06-26| 527.91
#2007-06-27| 531.57
#2007-06-28| 532.09
#2007-06-29| 530.11
#2007-07-02| 535.43
#2007-07-03| 536.11
#2007-07-04| .
#2007-07-05| 536.84
#2007-07-06| 536.75
#2007-07-09| 535.63
#2007-07-10| 530.31
#2007-07-11| 533.90
#2007-07-12| 541.94
#2007-07-13| 541.49
#2007-07-16| 541.18
#2007-07-17| 538.64
#2007-07-18| 537.30
#2007-07-19| 535.70
#2007-07-20| 531.44
#2007-07-23| 536.04
#2007-07-24| 529.58
#2007-07-25| 531.32
#2007-07-26| 521.82
#2007-07-27| 512.23
#2007-07-30| 515.14
#2007-07-31| 510.14
#2007-08-01| 513.42
#2007-08-02| 517.59
#2007-08-03| 510.25
#2007-08-06| 521.07
#2007-08-07| 522.35
#2007-08-08| 527.77
#2007-08-09| 515.89
#2007-08-10| 514.46
#2007-08-13| 515.75
#2007-08-14| 510.86
#2007-08-15| 509.17
#2007-08-16| 506.90
#2007-08-17| 512.51
#2007-08-20| 512.65
#2007-08-21| 512.80
#2007-08-22| 517.14
#2007-08-23| 518.30
#2007-08-24| 522.45
#2007-08-27| 519.59
#2007-08-28| 513.00
#2007-08-29| 519.10
#2007-08-30| 518.71
#2007-08-31| 522.79
#2007-09-03| .
#2007-09-04| 527.20
#2007-09-05| 524.82
#2007-09-06| 528.80
#2007-09-07| 522.10
#2007-09-10| 522.11
#2007-09-11| 527.42
#2007-09-12| 529.50
#2007-09-13| 531.33
#2007-09-14| 530.81
#2007-09-17| 526.67
#2007-09-18| 536.07
#2007-09-19| 539.95
#2007-09-20| 537.26
#2007-09-21| 540.27
#2007-09-24| 538.84
#2007-09-25| 538.50
#2007-09-26| 541.68
#2007-09-27| 542.70
#2007-09-28| 539.95
#2007-10-01| 546.02
#2007-10-02| 544.09
#2007-10-03| 545.58
#2007-10-04| 547.39
#2007-10-05| 551.74
#2007-10-08| 549.73
#2007-10-09| 552.26
#2007-10-10| 551.79
#2007-10-11| 548.76
#2007-10-12| 551.20
#2007-10-15| 546.57
#2007-10-16| 542.03
#2007-10-17| 541.96
#2007-10-18| 543.52
#2007-10-19| 536.97
#2007-10-22| 536.13
#2007-10-23| 542.53
#2007-10-24| 540.56
#2007-10-25| 541.38
#2007-10-26| 542.88
#2007-10-29| 544.40
#2007-10-30| 543.59
#2007-10-31| 547.96
#2007-11-01| 539.29
#2007-11-02| 538.79
#2007-11-05| 538.03
#2007-11-06| 540.53
#2007-11-07| 530.16
#2007-11-08| 532.98
#2007-11-09| 530.89
#2007-11-12| 532.47
#2007-11-13| 539.46
#2007-11-14| 538.62
#2007-11-15| 537.25
#2007-11-16| 540.06
#2007-11-19| 535.43
#2007-11-20| 537.11
#2007-11-21| 528.25
#2007-11-22| .
#2007-11-23| 535.31
#2007-11-26| 529.92
#2007-11-27| 541.07
#2007-11-28| 550.12
#2007-11-29| 551.67
#2007-11-30| 553.39
#2007-12-03| 549.20
#2007-12-04| 547.40
#2007-12-05| 551.87
#2007-12-06| 555.21
#2007-12-07| 554.80
#2007-12-10| 556.47
#2007-12-11| 548.73
#2007-12-12| 549.59
#2007-12-13| 548.44
#2007-12-14| 543.24
#2007-12-17| 536.74
#2007-12-18| 539.97
#2007-12-19| 538.16
#2007-12-20| 540.97
#2007-12-21| 547.05
#2007-12-24| 547.91
#2007-12-25| .
#2007-12-26| 547.51
#2007-12-27| 541.13
#2007-12-28| 541.29
#2007-12-31| 536.66
#2008-01-01| .
#2008-01-02| 532.89
#2008-01-03| 535.79
#2008-01-04| 529.95
#2008-01-07| 540.12
#2008-01-08| 544.36
#2008-01-09| 552.55
#2008-01-10| 553.67
#2008-01-11| 554.11
#2008-01-14| 551.74
#2008-01-15| 543.33
#2008-01-16| 546.43
#2008-01-17| 536.55
#2008-01-18| 528.09
#2008-01-21| .
#2008-01-22| 512.34
#2008-01-23| 510.41
#2008-01-24| 510.02
#2008-01-25| 501.87
#2008-01-28| 509.73
#2008-01-29| 510.71
#2008-01-30| 506.01
#2008-01-31| 510.22
#2008-02-01| 517.09
#2008-02-04| 518.76
#2008-02-05| 508.99
#2008-02-06| 509.21
#2008-02-07| 509.66
#2008-02-08| 504.54
#2008-02-11| 504.14
#2008-02-12| 509.73
#2008-02-13| 512.93
#2008-02-14| 507.05
#2008-02-15| 509.11
#2008-02-18| .
#2008-02-19| 510.97
#2008-02-20| 510.16
#2008-02-21| 504.76
#2008-02-22| 504.85
#2008-02-25| 514.48
#2008-02-26| 516.20
#2008-02-27| 512.23
#2008-02-28| 508.33
#2008-02-29| 501.09
#2008-03-03| 502.39
#2008-03-04| 502.62
#2008-03-05| 502.56
#2008-03-06| 492.21
#2008-03-07| 486.89
#2008-03-10| 480.45
#2008-03-11| 479.95
#2008-03-12| 478.94
#2008-03-13| 481.85
#2008-03-14| 472.58
#2008-03-17| 470.42
#2008-03-18| 481.50
#2008-03-19| 478.76
#2008-03-20| 483.23
#2008-03-21| .
#2008-03-24| 486.81
#2008-03-25| 488.09
#2008-03-26| 486.36
#2008-03-27| 485.56
#2008-03-28| 483.06
#2008-03-31| 481.46
#2008-04-01| 492.42
#2008-04-02| 488.23
#2008-04-03| 488.04
#2008-04-04| 492.47
#2008-04-07| 494.50
#2008-04-08| 493.55
#2008-04-09| 490.18
#2008-04-10| 495.50
#2008-04-11| 487.80
#2008-04-14| 485.99
#2008-04-15| 484.65
#2008-04-16| 487.67
#2008-04-17| 483.32
#2008-04-18| 487.68
#2008-04-21| 485.18
#2008-04-22| 479.77
#2008-04-23| 485.52
#2008-04-24| 485.51
#2008-04-25| 489.91
#2008-04-28| 491.79
#2008-04-29| 486.61
#2008-04-30| 484.96
#2008-05-01| 492.08
#2008-05-02| 491.62
#2008-05-05| 490.03
#2008-05-06| 489.31
#2008-05-07| 483.14
#2008-05-08| 484.66
#2008-05-09| 482.42
#2008-05-12| 485.49
#2008-05-13| 482.77
#2008-05-14| 485.14
#2008-05-15| 484.76
#2008-05-16| 486.19
#2008-05-19| 487.88
#2008-05-20| 487.39
#2008-05-21| 484.20
#2008-05-22| 487.28
#2008-05-23| 481.97
#2008-05-26| .
#2008-05-27| 484.71
#2008-05-28| 484.24
#2008-05-29| 492.32
#2008-05-30| 493.27
#2008-06-02| 489.21
#2008-06-03| 490.20
#2008-06-04| 491.73
#2008-06-05| 496.05
#2008-06-06| 484.31
#2008-06-09| 481.99
#2008-06-10| 479.57
#2008-06-11| 472.85
#2008-06-12| 474.43
#2008-06-13| 480.02
#2008-06-16| 478.30
#2008-06-17| 476.64
#2008-06-18| 472.70
#2008-06-19| 475.55
#2008-06-20| 468.94
#2008-06-23| 469.99
#2008-06-24| 471.15
#2008-06-25| 475.17
#2008-06-26| 465.72
#2008-06-27| 468.24
#2008-06-30| 473.22
#2008-07-01| 476.85
#2008-07-02| 474.97
#2008-07-03| 475.21
#2008-07-04| .
#2008-07-07| 472.47
#2008-07-08| 486.16
#2008-07-09| 484.76
#2008-07-10| 486.94
#2008-07-11| 481.76
#2008-07-14| 480.05
#2008-07-15| 487.29
#2008-07-16| 490.61
#2008-07-17| 494.93
#2008-07-18| 492.68
#2008-07-21| 491.30
#2008-07-22| 495.51
#2008-07-23| 500.03
#2008-07-24| 499.22
#2008-07-25| 502.87
#2008-07-28| 498.18
#2008-07-29| 501.13
#2008-07-30| 501.11
#2008-07-31| 503.13
#2008-08-01| 498.75
#2008-08-04| 504.17
#2008-08-05| 515.82
#2008-08-06| 517.82
#2008-08-07| 511.78
#2008-08-08| 523.26
#2008-08-11| 524.33
#2008-08-12| 523.03
#2008-08-13| 521.19
#2008-08-14| 523.54
#2008-08-15| 527.42
#2008-08-18| 522.48
#2008-08-19| 518.96
#2008-08-20| 516.21
#2008-08-21| 516.94
#2008-08-22| 521.75
#2008-08-25| 514.07
#2008-08-26| 514.44
#2008-08-27| 514.01
#2008-08-28| 518.39
#2008-08-29| 512.92
#2008-09-01| .
#2008-09-02| 513.12
#2008-09-03| 513.33
#2008-09-04| 501.07
#2008-09-05| 498.91
#2008-09-08| 507.48
#2008-09-09| 499.63
#2008-09-10| 500.99
#2008-09-11| 507.75
#2008-09-12| 506.65
#2008-09-15| 496.27
#2008-09-16| 496.89
#2008-09-17| 480.25
#2008-09-18| 490.58
#2008-09-19| 493.78
#2008-09-22| 482.20
#2008-09-23| 480.19
#2008-09-24| 482.18
#2008-09-25| 490.01
#2008-09-26| 491.45
#2008-09-29| 463.43
#2008-09-30| 480.07
#2008-10-01| 478.97
#2008-10-02| 471.70
#2008-10-03| 468.78
#2008-10-06| 446.60
#2008-10-07| 431.41
#2008-10-08| 426.97
#2008-10-09| 397.75
#2008-10-10| 383.79
#2008-10-13| 430.40
#2008-10-14| 429.53
#2008-10-15| 403.10
#2008-10-16| 416.94
#2008-10-17| 417.19
#2008-10-20| 432.94
#2008-10-21| 427.43
#2008-10-22| 407.57
#2008-10-23| 411.47
#2008-10-24| 401.04
#2008-10-27| 388.02
#2008-10-28| 414.07
#2008-10-29| 407.64
#2008-10-30| 417.90
#2008-10-31| 423.24
#2008-11-03| 426.77
#2008-11-04| 432.39
#2008-11-05| 418.54
#2008-11-06| 405.65
#2008-11-07| 416.72
#2008-11-10| 414.61
#2008-11-11| 408.01
#2008-11-12| 394.85
#2008-11-13| 417.75
#2008-11-14| 403.84
#2008-11-17| 395.49
#2008-11-18| 398.52
#2008-11-19| 380.25
#2008-11-20| 356.16
#2008-11-21| 369.15
#2008-11-24| 381.45
#2008-11-25| 383.28
#2008-11-26| 387.45
#2008-11-27| .
#2008-11-28| 392.21
#2008-12-01| 367.63
#2008-12-02| 379.21
#2008-12-03| 389.92
#2008-12-04| 380.97
#2008-12-05| 393.88
#2008-12-08| 399.16
#2008-12-09| 390.69
#2008-12-10| 393.10
#2008-12-11| 393.36
#2008-12-12| 395.16
#2008-12-15| 392.83
#2008-12-16| 408.44
#2008-12-17| 406.12
#2008-12-18| 408.87
#2008-12-19| 412.85
#2008-12-22| 409.99
#2008-12-23| 408.55
#2008-12-24| 408.80
#2008-12-25| .
#2008-12-26| 409.42
#2008-12-29| 407.01
#2008-12-30| 416.45
#2008-12-31| 419.70
#2009-01-01| .
#2009-01-02| 428.06
#2009-01-05| 424.42
#2009-01-06| 418.92
#2009-01-07| 415.01
#2009-01-08| 416.99
#2009-01-09| 414.07
#2009-01-12| 409.80
#2009-01-13| 413.05
#2009-01-14| 406.91
#2009-01-15| 409.60
#2009-01-16| 413.56
#2009-01-19| .
#2009-01-20| 402.20
#2009-01-21| 411.43
#2009-01-22| 411.60
#2009-01-23| 412.71
#2009-01-26| 410.87
#2009-01-27| 418.47
#2009-01-28| 423.53
#2009-01-29| 419.21
#2009-01-30| 413.77
#2009-02-02| 417.75
#2009-02-03| 427.52
#2009-02-04| 424.33
#2009-02-05| 428.15
#2009-02-06| 432.16
#2009-02-09| 430.83
#2009-02-10| 417.90
#2009-02-11| 422.65
#2009-02-12| 427.11
#2009-02-13| 423.37
#2009-02-16| .
#2009-02-17| 415.32
#2009-02-18| 415.33
#2009-02-19| 414.31
#2009-02-20| 410.08
#2009-02-23| 400.08
#2009-02-24| 407.92
#2009-02-25| 400.84
#2009-02-26| 382.40
#2009-02-27| 366.79
#2009-03-02| 350.78
#2009-03-03| 350.50
#2009-03-04| 359.25
#2009-03-05| 348.36
#2009-03-06| 355.04
#2009-03-09| 352.46
#2009-03-10| 364.19
#2009-03-11| 358.78
#2009-03-12| 376.60
#2009-03-13| 387.85
#2009-03-16| 383.26
#2009-03-17| 389.46
#2009-03-18| 389.64
#2009-03-19| 381.00
#2009-03-20| 381.34
#2009-03-23| 395.22
#2009-03-24| 389.50
#2009-03-25| 391.80
#2009-03-26| 397.34
#2009-03-27| 393.26
#2009-03-30| 390.33
#2009-03-31| 392.54
#2009-04-01| 391.46
#2009-04-02| 392.09
#2009-04-03| 385.89
#2009-04-06| 387.87
#2009-04-07| 384.55
#2009-04-08| 388.01
#2009-04-09| 390.56
#2009-04-10| .
#2009-04-13| 391.85
#2009-04-14| 390.60
#2009-04-15| 392.80
#2009-04-16| 394.39
#2009-04-17| 398.14
#2009-04-20| 390.24
#2009-04-21| 387.07
#2009-04-22| 381.67
#2009-04-23| 382.09
#2009-04-24| 383.20
#2009-04-27| 386.78
#2009-04-28| 387.90
#2009-04-29| 390.49
#2009-04-30| 389.36
#2009-05-01| 388.35
#2009-05-04| 395.59
#2009-05-05| 398.69
#2009-05-06| 396.16
#2009-05-07| 405.67
#2009-05-08| 409.18
#2009-05-11| 404.88
#2009-05-12| 409.98
#2009-05-13| 409.27
#2009-05-14| 409.84
#2009-05-15| 405.22
#2009-05-18| 409.73
#2009-05-19| 407.57
#2009-05-20| 408.72
#2009-05-21| 403.76
#2009-05-22| 403.47
#2009-05-25| .
#2009-05-26| 409.79
#2009-05-27| 405.57
#2009-05-28| 407.62
#2009-05-29| 413.88
#2009-06-01| 415.88
#2009-06-02| 421.29
#2009-06-03| 419.90
#2009-06-04| 414.91
#2009-06-05| 413.81
#2009-06-08| 409.46
#2009-06-09| 408.74
#2009-06-10| 407.09
#2009-06-11| 411.11
#2009-06-12| 413.13
#2009-06-15| 401.48
#2009-06-16| 401.84
#2009-06-17| 409.97
#2009-06-18| 419.04
#2009-06-19| 421.26
#2009-06-22| 413.11
#2009-06-23| 412.75
#2009-06-24| 415.47
#2009-06-25| 426.83
#2009-06-26| 427.11
#2009-06-29| 429.40
#2009-06-30| 426.63
#2009-07-01| 426.07
#2009-07-02| 416.03
#2009-07-03| .
#2009-07-06| 418.69
#2009-07-07| 417.09
#2009-07-08| 420.01
#2009-07-09| 415.96
#2009-07-10| 414.08
#2009-07-13| 420.43
#2009-07-14| 421.86
#2009-07-15| 425.43
#2009-07-16| 428.87
#2009-07-17| 426.83
#2009-07-20| 428.68
#2009-07-21| 434.79
#2009-07-22| 432.00
#2009-07-23| 441.97
#2009-07-24| 449.20
#2009-07-27| 449.36
#2009-07-28| 450.41
#2009-07-29| 451.15
#2009-07-30| 451.97
#2009-07-31| 449.32
#2009-08-03| 452.02
#2009-08-04| 452.04
#2009-08-05| 446.59
#2009-08-06| 441.90
#2009-08-07| 445.73
#2009-08-10| 448.71
#2009-08-11| 447.68
#2009-08-12| 449.38
#2009-08-13| 449.53
#2009-08-14| 448.24
#2009-08-17| 447.72
#2009-08-18| 447.23
#2009-08-19| 453.02
#2009-08-20| 455.70
#2009-08-21| 460.94
#2009-08-24| 462.65
#2009-08-25| 464.39
#2009-08-26| 463.33
#2009-08-27| 464.23
#2009-08-28| 460.16
#2009-08-31| 459.06
#2009-09-01| 453.08
#2009-09-02| 452.90
#2009-09-03| 452.87
#2009-09-04| 458.73
#2009-09-07| .
#2009-09-08| 457.19
#2009-09-09| 461.60
#2009-09-10| 464.59
#2009-09-11| 464.84
#2009-09-14| 467.53
#2009-09-15| 463.89
#2009-09-16| 466.84
#2009-09-17| 466.86
#2009-09-18| 465.93
#2009-09-21| 468.84
#2009-09-22| 467.20
#2009-09-23| 462.06
#2009-09-24| 460.45
#2009-09-25| 460.15
#2009-09-28| 466.87
#2009-09-29| 466.71
#2009-09-30| 464.73
#2009-10-01| 456.64
#2009-10-02| 455.45
#2009-10-05| 458.05
#2009-10-06| 461.73
#2009-10-07| 462.79
#2009-10-08| 462.88
#2009-10-09| 467.54
#2009-10-12| 469.34
#2009-10-13| 465.03
#2009-10-14| 471.69
#2009-10-15| 474.58
#2009-10-16| 472.63
#2009-10-19| 477.10
#2009-10-20| 471.85
#2009-10-21| 465.50
#2009-10-22| 469.57
#2009-10-23| 464.70
#2009-10-26| 459.70
#2009-10-27| 461.91
#2009-10-28| 454.97
#2009-10-29| 459.57
#2009-10-30| 452.68
#2009-11-02| 456.05
#2009-11-03| 456.14
#2009-11-04| 460.70
#2009-11-05| 468.40
#2009-11-06| 470.08
#2009-11-09| 477.58
#2009-11-10| 480.05
#2009-11-11| 481.14
#2009-11-12| 478.29
#2009-11-13| 479.06
#2009-11-16| 485.59
#2009-11-17| 486.01
#2009-11-18| 486.84
#2009-11-19| 483.88
#2009-11-20| 486.05
#2009-11-23| 491.28
#2009-11-24| 495.52
#2009-11-25| 498.28
#2009-11-26| .
#2009-11-27| 493.16
#2009-11-30| 491.86
#2009-12-01| 497.79
#2009-12-02| 499.50
#2009-12-03| 496.85
#2009-12-04| 497.22
#2009-12-07| 496.50
#2009-12-08| 492.98
#2009-12-09| 495.18
#2009-12-10| 500.86
#2009-12-11| 501.05
#2009-12-14| 505.60
#2009-12-15| 505.10
#2009-12-16| 503.27
#2009-12-17| 498.35
#2009-12-18| 499.82
#2009-12-21| 505.40
#2009-12-22| 507.93
#2009-12-23| 508.13
#2009-12-24| 508.21
#2009-12-25| .
#2009-12-28| 510.13
#2009-12-29| 509.20
#2009-12-30| 508.77
#2009-12-31| 503.16
#2010-01-01| .
#2010-01-04| 510.12
#2010-01-05| 507.27
#2010-01-06| 510.33
#2010-01-07| 512.48
#2010-01-08| 513.91
#2010-01-11| 516.10
#2010-01-12| 512.96
#2010-01-13| 520.27
#2010-01-14| 524.05
#2010-01-15| 521.37
#2010-01-18| .
#2010-01-19| 531.70
#2010-01-20| 529.10
#2010-01-21| 517.89
#2010-01-22| 511.59
#2010-01-25| 511.23
#2010-01-26| 509.24
#2010-01-27| 512.42
#2010-01-28| 508.41
#2010-01-29| 506.13
#2010-02-01| 508.32
#2010-02-02| 518.23
#2010-02-03| 513.12
#2010-02-04| 499.58
#2010-02-05| 498.10
#2010-02-08| 496.24
#2010-02-09| 499.44
#2010-02-10| 496.84
#2010-02-11| 500.49
#2010-02-12| 499.79
#2010-02-15| .
#2010-02-16| 504.14
#2010-02-17| 508.22
#2010-02-18| 510.44
#2010-02-19| 509.96
#2010-02-22| 509.34
#2010-02-23| 503.60
#2010-02-24| 507.20
#2010-02-25| 506.69
#2010-02-26| 507.54
#2010-03-01| 512.93
#2010-03-02| 515.37
#2010-03-03| 513.44
#2010-03-04| 512.19
#2010-03-05| 518.25
#2010-03-08| 516.37
#2010-03-09| 516.04
#2010-03-10| 516.97
#2010-03-11| 519.72
#2010-03-12| 517.63
#2010-03-15| 520.32
#2010-03-16| 521.47
#2010-03-17| 521.86
#2010-03-18| 524.84
#2010-03-19| 524.76
#2010-03-22| 528.11
#2010-03-23| 530.26
#2010-03-24| 525.61
#2010-03-25| 522.84
#2010-03-26| 519.52
#2010-03-29| 523.88
#2010-03-30| 524.17
#2010-03-31| 522.52
#2010-04-01| 525.61
#2010-04-02| .
#2010-04-05| 524.73
#2010-04-06| 523.89
#2010-04-07| 521.72
#2010-04-08| 520.18
#2010-04-09| 522.50
#2010-04-12| 521.60
#2010-04-13| 521.94
#2010-04-14| 520.70
#2010-04-15| 519.56
#2010-04-16| 516.33
#2010-04-19| 519.89
#2010-04-20| 521.44
#2010-04-21| 512.33
#2010-04-22| 505.65
#2010-04-23| 511.28
#2010-04-26| 505.37
#2010-04-27| 499.82
#2010-04-28| 503.08
#2010-04-29| 511.02
#2010-04-30| 505.49
#2010-05-03| 508.56
#2010-05-04| 503.53
#2010-05-05| 503.49
#2010-05-06| 490.14
#2010-05-07| 482.56
#2010-05-10| 495.93
#2010-05-11| 495.66
#2010-05-12| 499.60
#2010-05-13| 494.80
#2010-05-14| 487.01
#2010-05-17| 487.48
#2010-05-18| 483.31
#2010-05-19| 482.18
#2010-05-20| 466.07
#2010-05-21| 467.00
#2010-05-24| 466.41
#2010-05-25| 463.98
#2010-05-26| 461.81
#2010-05-27| 471.29
#2010-05-28| 468.18
#2010-05-31| .
#2010-06-01| 463.25
#2010-06-02| 474.25
#2010-06-03| 476.88
#2010-06-04| 462.49
#2010-06-07| 461.27
#2010-06-08| 461.52
#2010-06-09| 459.24
#2010-06-10| 468.94
#2010-06-11| 473.57
#2010-06-14| 474.49
#2010-06-15| 482.52
#2010-06-16| 483.50
#2010-06-17| 483.99
#2010-06-18| 482.89
#2010-06-21| 481.08
#2010-06-22| 476.81
#2010-06-23| 475.39
#2010-06-24| 471.62
#2010-06-25| 473.17
#2010-06-28| 472.86
#2010-06-29| 463.51
#2010-06-30| 460.23
#2010-07-01| 455.92
#2010-07-02| 456.80
#2010-07-05| .
#2010-07-06| 458.46
#2010-07-07| 467.68
#2010-07-08| 472.37
#2010-07-09| 473.41
#2010-07-12| 472.16
#2010-07-13| 475.96
#2010-07-14| 475.95
#2010-07-15| 477.50
#2010-07-16| 466.92
#2010-07-19| 468.79
#2010-07-20| 467.76
#2010-07-21| 460.61
#2010-07-22| 464.34
#2010-07-23| 464.27
#2010-07-26| 471.48
#2010-07-27| 471.58
#2010-07-28| 465.00
#2010-07-29| 463.96
#2010-07-30| 465.77
#2010-08-02| 474.32
#2010-08-03| 478.28
#2010-08-04| 483.69
#2010-08-05| 483.44
#2010-08-06| 485.17
#2010-08-09| 486.75
#2010-08-10| 487.42
#2010-08-11| 474.89
#2010-08-12| 476.66
#2010-08-13| 474.82
#2010-08-16| 473.19
#2010-08-17| 479.17
#2010-08-18| 478.69
#2010-08-19| 470.72
#2010-08-20| 468.83
#2010-08-23| 470.24
#2010-08-24| 460.63
#2010-08-25| 464.95
#2010-08-26| 460.99
#2010-08-27| 466.10
#2010-08-30| 460.97
#2010-08-31| 458.90
#2010-09-01| 469.63
#2010-09-02| 472.90
#2010-09-03| 477.32
#2010-09-06| .
#2010-09-07| 474.61
#2010-09-08| 476.99
#2010-09-09| 482.08
#2010-09-10| 486.55
#2010-09-13| 487.43
#2010-09-14| 489.34
#2010-09-15| 493.11
#2010-09-16| 492.07
#2010-09-17| 492.26
#2010-09-20| 498.63
#2010-09-21| 498.94
#2010-09-22| 499.43
#2010-09-23| 497.46
#2010-09-24| 504.19
#2010-09-27| 500.50
#2010-09-28| 504.67
#2010-09-29| 503.07
#2010-09-30| 501.79
#2010-10-01| 502.02
#2010-10-04| 497.39
#2010-10-05| 506.33
#2010-10-06| 504.77
#2010-10-07| 504.98
#2010-10-08| 506.54
#2010-10-11| 506.89
#2010-10-12| 508.24
#2010-10-13| 511.09
#2010-10-14| 510.07
#2010-10-15| 511.99
#2010-10-18| 516.19
#2010-10-19| 507.11
#2010-10-20| 510.58
#2010-10-21| 512.17
#2010-10-22| 512.66
#2010-10-25| 515.05
#2010-10-26| 513.62
#2010-10-27| 510.91
#2010-10-28| 513.24
#2010-10-29| 511.00
#2010-11-01| 511.11
#2010-11-02| 515.20
#2010-11-03| 515.89
#2010-11-04| 518.23
#2010-11-05| 516.01
#2010-11-08| 514.26
#2010-11-09| 512.47
#2010-11-10| 513.09
#2010-11-11| 514.16
#2010-11-12| 508.09
#2010-11-15| 507.61
#2010-11-16| 500.90
#2010-11-17| 501.50
#2010-11-18| 508.10
#2010-11-19| 508.47
#2010-11-22| 508.70
#2010-11-23| 502.05
#2010-11-24| 506.69
#2010-11-25| .
#2010-11-26| 503.32
#2010-11-29| 501.59
#2010-11-30| 497.67
#2010-12-01| 506.69
#2010-12-02| 510.19
#2010-12-03| 510.89
#2010-12-06| 507.57
#2010-12-07| 507.38
#2010-12-08| 508.16
#2010-12-09| 509.43
#2010-12-10| 514.77
#2010-12-13| 515.47
#2010-12-14| 521.26
#2010-12-15| 520.22
#2010-12-16| 523.88
#2010-12-17| 524.11
#2010-12-20| 524.18
#2010-12-21| 523.52
#2010-12-22| 524.30
#2010-12-23| 524.21
#2010-12-24| .
#2010-12-27| 522.72
#2010-12-28| 522.74
#2010-12-29| 522.90
#2010-12-30| 521.60
#2010-12-31| 520.68
#2011-01-03| 526.20
#2011-01-04| 527.84
#2011-01-05| 528.91
#2011-01-06| 530.97
#2011-01-07| 530.69
#2011-01-10| 528.93
#2011-01-11| 531.92
#2011-01-12| 534.52
#2011-01-13| 532.21
#2011-01-14| 532.65
#2011-01-17| .
#2011-01-18| 534.78
#2011-01-19| 531.33
#2011-01-20| 532.43
#2011-01-21| 532.22
#2011-01-24| 532.23
#2011-01-25| 532.39
#2011-01-26| 531.68
#2011-01-27| 533.42
#2011-01-28| 523.96
#2011-01-31| 524.56
#2011-02-01| 533.80
#2011-02-02| 532.52
#2011-02-03| 533.18
#2011-02-04| 535.41
#2011-02-07| 534.89
#2011-02-08| 536.41
#2011-02-09| 535.44
#2011-02-10| 536.28
#2011-02-11| 537.02
#2011-02-14| 538.92
#2011-02-15| 538.85
#2011-02-16| 541.58
#2011-02-17| 543.26
#2011-02-18| 544.39
#2011-02-21| .
#2011-02-22| 536.17
#2011-02-23| 531.30
#2011-02-24| 532.91
#2011-02-25| 537.38
#2011-02-28| 542.19
#2011-03-01| 538.62
#2011-03-02| 540.65
#2011-03-03| 550.99
#2011-03-04| 550.06
#2011-03-07| 545.51
#2011-03-08| 549.21
#2011-03-09| 549.91
#2011-03-10| 541.41
#2011-03-11| 543.40
#2011-03-14| 540.65
#2011-03-15| 534.71
#2011-03-16| 525.51
#2011-03-17| 531.20
#2011-03-18| 534.56
#2011-03-21| 537.76
#2011-03-22| 537.62
#2011-03-23| 537.12
#2011-03-24| 543.37
#2011-03-25| 544.87
#2011-03-28| 544.60
#2011-03-29| 548.53
#2011-03-30| 553.54
#2011-03-31| 553.74
#2011-04-01| 557.30
#2011-04-04| 560.45
#2011-04-05| 558.44
#2011-04-06| 559.35
#2011-04-07| 558.53
#2011-04-08| 559.07
#2011-04-11| 560.77
#2011-04-12| 560.21
#2011-04-13| 560.25
#2011-04-14| 562.94
#2011-04-15| 567.82
#2011-04-18| 560.85
#2011-04-19| 565.55
#2011-04-20| 570.46
#2011-04-21| 572.49
#2011-04-22| .
#2011-04-25| 572.62
#2011-04-26| 579.18
#2011-04-27| 586.55
#2011-04-28| 590.04
#2011-04-29| 589.10
#2011-05-02| 594.26
#2011-05-03| 591.95
#2011-05-04| 591.11
#2011-05-05| 587.39
#2011-05-06| 591.61
#2011-05-09| 595.61
#2011-05-10| 599.22
#2011-05-11| 597.58
#2011-05-12| 603.05
#2011-05-13| 601.11
#2011-05-16| 601.00
#2011-05-17| 600.82
#2011-05-18| 605.54
#2011-05-19| 604.04
#2011-05-20| 599.47
#2011-05-23| 593.64
#2011-05-24| 591.65
#2011-05-25| 592.85
#2011-05-26| 593.45
#2011-05-27| 594.21
#2011-05-30| .
#2011-05-31| 601.32
#2011-06-01| 592.75
#2011-06-02| 591.94
#2011-06-03| 586.37
#2011-06-06| 581.61
#2011-06-07| 583.31
#2011-06-08| 583.22
#2011-06-09| 588.24
#2011-06-10| 578.04
#2011-06-13| 580.20
#2011-06-14| 585.40
#2011-06-15| 577.87
#2011-06-16| 578.46
#2011-06-17| 579.26
#2011-06-20| 585.04
#2011-06-21| 589.04
#2011-06-22| 585.76
#2011-06-23| 585.51
#2011-06-24| 578.24
#2011-06-27| 581.41
#2011-06-28| 590.01
#2011-06-29| 591.08
#2011-06-30| 592.93
#2011-07-01| 600.43
#2011-07-04| .
#2011-07-05| 599.25
#2011-07-06| 601.25
#2011-07-07| 600.81
#2011-07-08| 598.87
#2011-07-11| 590.22
#2011-07-12| 590.74
#2011-07-13| 593.02
#2011-07-14| 592.36
#2011-07-15| 590.08
#2011-07-18| 585.46
#2011-07-19| 591.10
#2011-07-20| 588.97
#2011-07-21| 598.51
#2011-07-22| 597.88
#2011-07-25| 591.02
#2011-07-26| 585.87
#2011-07-27| 574.55
#2011-07-28| 573.93
#2011-07-29| 571.53
#2011-08-01| 561.41
#2011-08-02| 548.12
#2011-08-03| 548.87
#2011-08-04| 524.41
#2011-08-05| 527.31
#2011-08-08| 498.80
#2011-08-09| 518.22
#2011-08-10| 496.89
#2011-08-11| 518.98
#2011-08-12| 523.59
#2011-08-15| 534.11
#2011-08-16| 532.99
#2011-08-17| 533.20
#2011-08-18| 514.55
#2011-08-19| 513.39
#2011-08-22| 513.81
#2011-08-23| 530.40
#2011-08-24| 536.24
#2011-08-25| 526.51
#2011-08-26| 533.23
#2011-08-29| 547.41
#2011-08-30| 549.74
#2011-08-31| 553.11
#2011-09-01| 548.69
#2011-09-02| 536.63
#2011-09-05| .
#2011-09-06| 538.29
#2011-09-07| 551.82
#2011-09-08| 546.14
#2011-09-09| 530.04
#2011-09-12| 532.02
#2011-09-13| 537.33
#2011-09-14| 542.31
#2011-09-15| 548.18
#2011-09-16| 550.04
#2011-09-19| 545.53
#2011-09-20| 549.66
#2011-09-21| 536.42
#2011-09-22| 524.34
#2011-09-23| 526.31
#2011-09-26| 533.61
#2011-09-27| 541.64
#2011-09-28| 532.24
#2011-09-29| 535.83
#2011-09-30| 529.59
#2011-10-03| 512.13
#2011-10-04| 518.11
#2011-10-05| 526.71
#2011-10-06| 533.46
#2011-10-07| 532.00
#2011-10-10| 544.41
#2011-10-11| 542.33
#2011-10-12| 543.19
#2011-10-13| 543.86
#2011-10-14| 548.39
#2011-10-17| 538.98
#2011-10-18| 543.35
#2011-10-19| 541.41
#2011-10-20| 542.07
#2011-10-21| 551.58
#2011-10-24| 559.67
#2011-10-25| 548.59
#2011-10-26| 555.72
#2011-10-27| 567.11
#2011-10-28| 568.88
#2011-10-31| 558.53
#2011-11-01| 547.67
#2011-11-02| 550.60
#2011-11-03| 557.47
#2011-11-04| 553.30
#2011-11-07| 558.67
#2011-11-08| 564.31
#2011-11-09| 549.26
#2011-11-10| 555.82
#2011-11-11| 565.12
#2011-11-14| 561.52
#2011-11-15| 562.28
#2011-11-16| 552.51
#2011-11-17| 546.48
#2011-11-18| 545.39
#2011-11-21| 537.67
#2011-11-22| 539.17
#2011-11-23| 530.81
#2011-11-24| .
#2011-11-25| 528.91
#2011-11-28| 543.72
#2011-11-29| 546.20
#2011-11-30| 566.44
#2011-12-01| 566.39
#2011-12-02| 559.68
#2011-12-05| 561.13
#2011-12-06| 563.61
#2011-12-07| 566.60
#2011-12-08| 556.74
#2011-12-09| 564.65
#2011-12-12| 558.41
#2011-12-13| 557.50
#2011-12-14| 556.36
#2011-12-15| 562.67
#2011-12-16| 563.41
#2011-12-19| 561.60
#2011-12-20| 573.35
#2011-12-21| 577.78
#2011-12-22| 581.03
#2011-12-23| 585.50
#2011-12-26| .
#2011-12-27| 586.59
#2011-12-28| 579.98
#2011-12-29| 585.49
#2011-12-30| 584.08
#2012-01-02| .
#2012-01-03| 590.83
#2012-01-04| 587.50
#2012-01-05| 589.39
#2012-01-06| 590.07
#2012-01-09| 591.40
#2012-01-10| 597.13
#2012-01-11| 597.64
#2012-01-12| 599.26
#2012-01-13| 597.20
#2012-01-16| .
#2012-01-17| 601.31
#2012-01-18| 604.16
#2012-01-19| 603.99
#2012-01-20| 603.61
#2012-01-23| 600.79
#2012-01-24| 601.31
#2012-01-25| 606.46
#2012-01-26| 603.29
#2012-01-27| 604.02
#2012-01-30| 603.00
#2012-01-31| 602.92
#2012-02-01| 609.59
#2012-02-02| 607.54
#2012-02-03| 610.69
#2012-02-06| 609.63
#2012-02-07| 610.37
#2012-02-08| 608.83
#2012-02-09| 606.71
#2012-02-10| 605.31
#2012-02-13| 610.36
#2012-02-14| 611.40
#2012-02-15| 610.17
#2012-02-16| 614.28
#2012-02-17| 611.30
#2012-02-20| .
#2012-02-21| 607.11
#2012-02-22| 607.20
#2012-02-23| 608.00
#2012-02-24| 610.64
#2012-02-27| 611.27
#2012-02-28| 614.13
#2012-02-29| 611.01
#2012-03-01| 614.17
#2012-03-02| 613.00
#2012-03-05| 611.81
#2012-03-06| 602.95
#2012-03-07| 605.00
#2012-03-08| 612.51
#2012-03-09| 614.82
#2012-03-12| 614.36
#2012-03-13| 622.84
#2012-03-14| 622.35
#2012-03-15| 623.98
#2012-03-16| 623.73
#2012-03-19| 624.40
#2012-03-20| 621.09
#2012-03-21| 620.62
#2012-03-22| 619.16
#2012-03-23| 620.60
#2012-03-26| 631.32
#2012-03-27| 632.51
#2012-03-28| 630.90
#2012-03-29| 632.38
#2012-03-30| 637.20
#2012-04-02| 639.41
#2012-04-03| 640.21
#2012-04-04| 635.31
#2012-04-05| 635.91
#2012-04-06| .
#2012-04-09| 626.81
#2012-04-10| 618.45
#2012-04-11| 620.69
#2012-04-12| 624.09
#2012-04-13| 617.95
#2012-04-16| 617.68
#2012-04-17| 626.43
#2012-04-18| 625.59
#2012-04-19| 627.40
#2012-04-20| 630.46
#2012-04-23| 625.74
#2012-04-24| 627.92
#2012-04-25| 635.02
#2012-04-26| 635.22
#2012-04-27| 636.37
#2012-04-30| 634.94
#2012-05-01| 636.79
#2012-05-02| 636.65
#2012-05-03| 632.48
#2012-05-04| 624.17
#2012-05-07| 627.31
#2012-05-08| 628.73
#2012-05-09| 623.20
#2012-05-10| 628.19
#2012-05-11| 627.67
#2012-05-14| 624.86
#2012-05-15| 621.48
#2012-05-16| 622.56
#2012-05-17| 615.54
#2012-05-18| 610.19
#2012-05-21| 617.13
#2012-05-22| 616.35
#2012-05-23| 612.60
#2012-05-24| 618.36
#2012-05-25| 618.11
#2012-05-28| .
#2012-05-29| 620.01
#2012-05-30| 615.46
#2012-05-31| 613.06
#2012-06-01| 601.59
#2012-06-04| 603.19
#2012-06-05| 607.17
#2012-06-06| 615.83
#2012-06-07| 615.17
#2012-06-08| 619.97
#2012-06-11| 613.77
#2012-06-12| 619.07
#2012-06-13| 617.94
#2012-06-14| 626.27
#2012-06-15| 630.16
#2012-06-18| 633.49
#2012-06-19| 639.55
#2012-06-20| 638.69
#2012-06-21| 629.91
#2012-06-22| 637.25
#2012-06-25| 629.50
#2012-06-26| 631.59
#2012-06-27| 638.70
#2012-06-28| 635.81
#2012-06-29| 647.88
#2012-07-02| 650.78
#2012-07-03| 650.64
#2012-07-04| .
#2012-07-05| 647.05
#2012-07-06| 642.68
#2012-07-09| 647.43
#2012-07-10| 643.00
#2012-07-11| 642.08
#2012-07-12| 644.08
#2012-07-13| 651.29
#2012-07-16| 652.29
#2012-07-17| 660.74
#2012-07-18| 662.24
#2012-07-19| 661.61
#2012-07-20| 652.68
#2012-07-23| 645.72
#2012-07-24| 638.59
#2012-07-25| 641.24
#2012-07-26| 647.53
#2012-07-27| 663.40
#2012-07-30| 659.52
#2012-07-31| 654.52
#2012-08-01| 654.24
#2012-08-02| 648.52
#2012-08-03| 656.52
#2012-08-06| 656.63
#2012-08-07| 656.30
#2012-08-08| 658.44
#2012-08-09| 658.07
#2012-08-10| 660.96
#2012-08-13| 658.59
#2012-08-14| 660.96
#2012-08-15| 663.25
#2012-08-16| 661.68
#2012-08-17| 659.05
#2012-08-20| 660.64
#2012-08-21| 658.62
#2012-08-22| 659.14
#2012-08-23| 658.27
#2012-08-24| 664.09
#2012-08-27| 664.22
#2012-08-28| 663.67
#2012-08-29| 665.59
#2012-08-30| 663.15
#2012-08-31| 664.89
#2012-09-03| .
#2012-09-04| 668.93
#2012-09-05| 669.32
#2012-09-06| 680.75
#2012-09-07| 680.69
#2012-09-10| 678.04
#2012-09-11| 677.87
#2012-09-12| 678.24
#2012-09-13| 685.17
#2012-09-14| 682.79
#2012-09-17| 686.21
#2012-09-18| 688.20
#2012-09-19| 688.63
#2012-09-20| 691.45
#2012-09-21| 694.35
#2012-09-24| 694.79
#2012-09-25| 694.14
#2012-09-26| 690.01
#2012-09-27| 694.95
#2012-09-28| 692.35
#2012-10-01| 696.46
#2012-10-02| 700.17
#2012-10-03| 705.07
#2012-10-04| 709.21
#2012-10-05| 710.24
#2012-10-08| 709.05
#2012-10-09| 699.78
#2012-10-10| 694.75
#2012-10-11| 695.89
#2012-10-12| 694.53
#2012-10-15| 703.70
#2012-10-16| 711.01
#2012-10-17| 711.68
#2012-10-18| 710.62
#2012-10-19| 698.41
#2012-10-22| 698.32
#2012-10-23| 688.28
#2012-10-24| 689.36
#2012-10-25| 694.39
#2012-10-26| 690.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 684.66
#2012-11-01| 691.06
#2012-11-02| 685.71
#2012-11-05| 687.56
#2012-11-06| 688.31
#2012-11-07| 675.72
#2012-11-08| 668.16
#2012-11-09| 670.84
#2012-11-12| 674.23
#2012-11-13| 671.69
#2012-11-14| 663.24
#2012-11-15| 661.31
#2012-11-16| 667.20
#2012-11-19| 674.36
#2012-11-20| 678.58
#2012-11-21| 679.11
#2012-11-22| .
#2012-11-23| 686.79
#2012-11-26| 683.40
#2012-11-27| 679.33
#2012-11-28| 684.15
#2012-11-29| 689.39
#2012-11-30| 689.75
#2012-12-03| 688.29
#2012-12-04| 689.61
#2012-12-05| 692.16
#2012-12-06| 692.16
#2012-12-07| 694.05
#2012-12-10| 697.06
#2012-12-11| 704.25
#2012-12-12| 702.93
#2012-12-13| 696.51
#2012-12-14| 693.57
#2012-12-17| 698.60
#2012-12-18| 704.45
#2012-12-19| 697.29
#2012-12-20| 698.25
#2012-12-21| 692.86
#2012-12-24| 690.67
#2012-12-25| 690.67
#2012-12-26| 687.32
#2012-12-27| 686.66
#2012-12-28| 679.43
#2012-12-31| 687.68
#2013-01-01| 687.68
#2013-01-02| 701.22
#2013-01-03| 702.47
#2013-01-04| 705.79
#2013-01-07| 708.52
#2013-01-08| 709.38
#2013-01-09| 717.75
#2013-01-10| 722.83
#2013-01-11| 721.03
#2013-01-14| 722.51
#2013-01-15| 721.29
#2013-01-16| 719.10
#2013-01-17| 724.38
#2013-01-18| 726.09
#2013-01-21| 726.12
#2013-01-22| 729.60
#2013-01-23| 726.88
#2013-01-24| 732.17
#2013-01-25| 738.46
#2013-01-28| 735.68
#2013-01-29| 743.31
#2013-01-30| 741.51
#2013-01-31| 739.37
#2013-02-01| 745.69
#2013-02-04| 736.73
#2013-02-05| 745.52
#2013-02-06| 745.14
#2013-02-07| 742.26
#2013-02-08| 747.57
#2013-02-11| 746.52
#2013-02-12| 745.29
#2013-02-13| 745.73
#2013-02-14| 746.02
#2013-02-15| 747.32
#2013-02-18| 747.29
#2013-02-19| 751.83
#2013-02-20| 746.14
#2013-02-21| 742.59
#2013-02-22| 746.76
#2013-02-25| 738.56
#2013-02-26| 740.41
#2013-02-27| 749.92
#2013-02-28| 749.28
#2013-03-01| 753.84
#2013-03-04| 758.84
#2013-03-05| 766.44
#2013-03-06| 767.57
#2013-03-07| 767.14
#2013-03-08| 769.71
#2013-03-11| 773.01
#2013-03-12| 776.40
#2013-03-13| 776.27
#2013-03-14| 777.53
#2013-03-15| 774.20
#2013-03-18| 770.00
#2013-03-19| 770.98
#2013-03-20| 778.02
#2013-03-21| 773.50
#2013-03-22| 779.15
#2013-03-25| 776.75
#2013-03-26| 786.23
#2013-03-27| 790.33
#2013-03-28| 798.21
#2013-03-29| 798.21
#2013-04-01| 799.73
#2013-04-02| 810.52
#2013-04-03| 804.43
#2013-04-04| 807.66
#2013-04-05| 802.83
#2013-04-08| 804.18
#2013-04-09| 806.84
#2013-04-10| 820.32
#2013-04-11| 828.42
#2013-04-12| 829.54
#2013-04-15| 813.45
#2013-04-16| 825.93
#2013-04-17| 822.78
#2013-04-18| 812.47
#2013-04-19| 828.52
#2013-04-22| 832.42
#2013-04-23| 837.83
#2013-04-24| 823.18
#2013-04-25| 826.77
#2013-04-26| 826.73
#2013-04-29| 830.61
#2013-04-30| 823.80
#2013-05-01| 814.79
#2013-05-02| 823.07
#2013-05-03| 828.16
#2013-05-06| 823.67
#2013-05-07| 825.63
#2013-05-08| 827.58
#2013-05-09| 828.46
#2013-05-10| 838.34
#2013-05-13| 845.02
#2013-05-14| 853.72
#2013-05-15| 856.66
#2013-05-16| 847.44
#2013-05-17| 852.01
#2013-05-20| 846.22
#2013-05-21| 854.67
#2013-05-22| 854.10
#2013-05-23| 854.34
#2013-05-24| 853.54
#2013-05-27| 854.65
#2013-05-28| 862.82
#2013-05-29| 849.85
#2013-05-30| 856.59
#2013-05-31| 838.56
#2013-06-03| 842.22
#2013-06-04| 835.69
#2013-06-05| 823.89
#2013-06-06| 835.86
#2013-06-07| 844.72
#2013-06-10| 845.95
#2013-06-11| 841.97
#2013-06-12| 833.61
#2013-06-13| 846.39
#2013-06-14| 844.61
#2013-06-17| 846.19
#2013-06-18| 853.12
#2013-06-19| 839.47
#2013-06-20| 817.94
#2013-06-21| 824.83
#2013-06-24| 818.50
#2013-06-25| 822.34
#2013-06-26| 834.16
#2013-06-27| 837.19
#2013-06-28| 830.37
#2013-07-01| 836.30
#2013-07-02| 834.96
#2013-07-03| 833.36
#2013-07-04| 833.45
#2013-07-05| 844.10
#2013-07-08| 848.62
#2013-07-09| 851.02
#2013-07-10| 856.93
#2013-07-11| 867.90
#2013-07-12| 874.50
#2013-07-15| 874.24
#2013-07-16| 869.42
#2013-07-17| 871.24
#2013-07-18| 873.63
#2013-07-19| 885.45
#2013-07-22| 889.39
#2013-07-23| 886.41
#2013-07-24| 885.50
#2013-07-25| 890.09
#2013-07-26| 894.85
#2013-07-29| 892.52
#2013-07-30| 892.95
#2013-07-31| 893.99
#2013-08-01| 900.10
#2013-08-02| 900.31
#2013-08-05| 898.68
#2013-08-06| 894.07
#2013-08-07| 894.55
#2013-08-08| 895.57
#2013-08-09| 892.69
#2013-08-12| 889.36
#2013-08-13| 891.93
#2013-08-14| 885.67
#2013-08-15| 870.64
#2013-08-16| 865.94
#2013-08-19| 867.50
#2013-08-20| 869.79
#2013-08-21| 865.70
#2013-08-22| 870.77
#2013-08-23| 872.66
#2013-08-26| 874.92
#2013-08-27| 859.27
#2013-08-28| 863.43
#2013-08-29| 866.77
#2013-08-30| 863.40
#2013-09-02| 863.40
#2013-09-03| 868.62
#2013-09-04| 878.67
#2013-09-05| 880.50
#2013-09-06| 880.78
#2013-09-09| 887.00
#2013-09-10| 891.83
#2013-09-11| 896.97
#2013-09-12| 895.12
#2013-09-13| 896.86
#2013-09-16| 904.15
#2013-09-17| 905.39
#2013-09-18| 911.37
#2013-09-19| 908.35
#2013-09-20| 905.70
#2013-09-23| 899.72
#2013-09-24| 895.86
#2013-09-25| 888.61
#2013-09-26| 892.58
#2013-09-27| 892.62
#2013-09-30| 890.79
#2013-10-01| 902.87
#2013-10-02| 901.37
#2013-10-03| 893.27
#2013-10-04| 902.41
#2013-10-07| 892.35
#2013-10-08| 877.02
#2013-10-09| 874.94
#2013-10-10| 895.32
#2013-10-11| 899.31
#2013-10-14| 905.20
#2013-10-15| 900.08
#2013-10-16| 918.32
#2013-10-17| 925.98
#2013-10-18| 923.07
#2013-10-21| 917.98
#2013-10-22| 927.23
#2013-10-23| 926.66
#2013-10-24| 925.43
#2013-10-25| 925.57
#2013-10-28| 928.01
#2013-10-29| 933.71
#2013-10-30| 927.28
#2013-10-31| 922.28
#2013-11-01| 928.34
#2013-11-04| 929.26
#2013-11-05| 926.87
#2013-11-06| 923.02
#2013-11-07| 913.82
#2013-11-08| 928.81
#2013-11-11| 931.04
#2013-11-12| 930.50
#2013-11-13| 936.34
#2013-11-14| 943.49
#2013-11-15| 948.45
#2013-11-18| 944.07
#2013-11-19| 945.11
#2013-11-20| 947.81
#2013-11-21| 952.93
#2013-11-22| 964.96
#2013-11-25| 968.86
#2013-11-26| 965.67
#2013-11-27| 966.08
#2013-11-28| 966.24
#2013-11-29| 964.94
#2013-12-02| 966.71
#2013-12-03| 958.78
#2013-12-04| 955.14
#2013-12-05| 952.53
#2013-12-06| 964.66
#2013-12-09| 965.96
#2013-12-10| 962.07
#2013-12-11| 945.47
#2013-12-12| 939.06
#2013-12-13| 939.99
#2013-12-16| 942.93
#2013-12-17| 937.38
#2013-12-18| 959.39
#2013-12-19| 957.09
#2013-12-20| 963.02
#2013-12-23| 967.88
#2013-12-24| 967.36
#2013-12-25| 967.36
#2013-12-26| 973.43
#2013-12-27| 972.33
#2013-12-30| 974.81
#2013-12-31| 974.58
#2014-01-01| 974.58
#2014-01-02| 969.52
#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|1007.68
#2014-01-15|1006.60
#2014-01-16|1010.29
#2014-01-17|1010.40
#2014-01-20|1010.60
#2014-01-21|1015.56
#2014-01-22|1016.66
#2014-01-23|1009.44
#2014-01-24| 985.26
#2014-01-27| 976.20
#2014-01-28| 988.64
#2014-01-29| 981.03
#2014-01-30| 998.06
#2014-01-31| 990.09
#2014-02-03| 969.44
#2014-02-04| 979.21
#2014-02-05| 974.22
#2014-02-06| 978.53
#2014-02-07| 996.56
#2014-02-10|1006.73
#2014-02-11|1019.34
#2014-02-12|1019.38
#2014-02-13|1027.72
#2014-02-14|1031.00
#2014-02-17|1031.01
#2014-02-18|1041.76
#2014-02-19|1034.30
#2014-02-20|1043.83
#2014-02-21|1043.00
#2014-02-24|1050.82
#2014-02-25|1047.46
#2014-02-26|1046.95
#2014-02-27|1052.97
#2014-02-28|1049.86
#2014-03-03|1043.07
#2014-03-04|1062.16
#2014-03-05|1059.78
#2014-03-06|1051.05
#2014-03-07|1049.63
#2014-03-10|1053.19
#2014-03-11|1050.44
#2014-03-12|1050.55
#2014-03-13|1034.92
#2014-03-14|1029.93
#2014-03-17|1039.04
#2014-03-18|1052.43
#2014-03-19|1048.78
#2014-03-20|1047.88
#2014-03-21|1031.17
#2014-03-24|1015.34
#2014-03-25|1022.52
#2014-03-26|1022.02
#2014-03-27|1021.08
#2014-03-28|1015.83
#2014-03-31|1031.00
#2014-04-01|1039.60
#2014-04-02|1043.16
#2014-04-03|1037.98
#2014-04-04|1020.35
#2014-04-07|1009.28
#2014-04-08|1002.65
#2014-04-09|1025.00
#2014-04-10| 990.66
#2014-04-11| 978.67
#2014-04-14| 982.37
#2014-04-15| 992.72
#2014-04-16| 998.81
#2014-04-17| 998.45
#2014-04-18| 998.40
#2014-04-21|1011.23
#2014-04-22|1024.48
#2014-04-23|1018.89
#2014-04-24|1017.67
#2014-04-25|1010.30
#2014-04-28|1015.53
#2014-04-29|1022.03
#2014-04-30|1023.25
#2014-05-01|1027.37
#2014-05-02|1019.46
#2014-05-05|1025.38
#2014-05-06|1015.83
#2014-05-07|1018.65
#2014-05-08|1011.76
#2014-05-09|1017.92
#2014-05-12|1028.86
#2014-05-13|1029.23
#2014-05-14|1029.41
#2014-05-15|1018.54
#2014-05-16|1021.68
#2014-05-19|1028.66
#2014-05-20|1022.00
#2014-05-21|1029.23
#2014-05-22|1035.42
#2014-05-23|1036.93
#2014-05-26|1036.80
#2014-05-27|1042.93
#2014-05-28|1039.25
#2014-05-29|1046.47
#2014-05-30|1049.09
#2014-06-02|1051.13
#2014-06-03|1053.14
#2014-06-04|1055.98
#2014-06-05|1058.69
#2014-06-06|1058.07
#2014-06-09|1054.20
#2014-06-10|1056.79
#2014-06-11|1056.02
#2014-06-12|1050.28
#2014-06-13|1049.74
#2014-06-16|1051.61
#2014-06-17|1051.22
#2014-06-18|1059.62
#2014-06-19|1063.51
#2014-06-20|1074.21
#2014-06-23|1070.14
#2014-06-24|1069.38
#2014-06-25|1080.96
#2014-06-26|1081.02
#2014-06-27|1079.46
#2014-06-30|1076.21
#2014-07-01|1090.42
#2014-07-02|1097.94
#2014-07-03|1102.27
#2014-07-04|1102.10
#2014-07-07|1091.96
#2014-07-08|1080.82
#2014-07-09|1085.02
#2014-07-10|1084.40
#2014-07-11|1086.27
#2014-07-14|1090.05
#2014-07-15|1078.65
#2014-07-16|1076.67
#2014-07-17|1064.41
#2014-07-18|1082.25
#2014-07-21|1078.91
#2014-07-22|1087.09
#2014-07-23|1098.07
#2014-07-24|1094.81
#2014-07-25|1090.60
#2014-07-28|1091.50
#2014-07-29|1093.02
#2014-07-30|1097.99
#2014-07-31|1074.12
#2014-08-01|1073.39
#2014-08-04|1079.32
#2014-08-05|1069.71
#2014-08-06|1068.73
#2014-08-07|1056.69
#2014-08-08|1068.70
#2014-08-11|1068.31
#2014-08-12|1067.30
#2014-08-13|1080.96
#2014-08-14|1093.76
#2014-08-15|1095.01
#2014-08-18|1103.45
#2014-08-19|1111.39
#2014-08-20|1111.25
#2014-08-21|1111.67
#2014-08-22|1113.50
#2014-08-25|1121.57
#2014-08-26|1127.52
#2014-08-27|1127.69
#2014-08-28|1125.59
#2014-08-29|1130.82
#2014-09-01|1130.79
#2014-09-02|1130.93
#2014-09-03|1134.21
#2014-09-04|1127.17
#2014-09-05|1132.76
#2014-09-08|1135.15
#2014-09-09|1131.22
#2014-09-10|1140.02
#2014-09-11|1137.71
#2014-09-12|1129.31
#2014-09-15|1124.58
#2014-09-16|1139.59
#2014-09-17|1141.18
#2014-09-18|1150.06
#2014-09-19|1150.74
#2014-09-22|1143.18
#2014-09-23|1136.68
#2014-09-24|1156.61
#2014-09-25|1138.77
#2014-09-26|1142.30
#2014-09-29|1140.53
#2014-09-30|1133.34
#2014-10-01|1121.00
#2014-10-02|1117.73
#2014-10-03|1139.03
#2014-10-06|1134.23
#2014-10-07|1116.18
#2014-10-08|1143.17
#2014-10-09|1119.85
#2014-10-10|1110.06
#2014-10-13|1084.43
#2014-10-14|1075.96
#2014-10-15|1069.75
#2014-10-16|1068.30
#2014-10-17|1085.97
#2014-10-20|1099.00
#2014-10-21|1128.84
#2014-10-22|1123.28
#2014-10-23|1142.78
#2014-10-24|1158.98
#2014-10-27|1160.44
#2014-10-28|1169.29
#2014-10-29|1168.88
#2014-10-30|1189.28
#2014-10-31|1195.39
#2014-11-03|1196.17
#2014-11-04|1196.11
#2014-11-05|1192.68
#2014-11-06|1200.14
#2014-11-07|1186.58
#2014-11-10|1198.63
#2014-11-11|1202.98
#2014-11-12|1201.72
#2014-11-13|1200.40
#2014-11-14|1189.13
#2014-11-17|1196.00
#2014-11-18|1215.80
#2014-11-19|1210.14
#2014-11-20|1206.01
#2014-11-21|1211.55
#2014-11-24|1217.37
#2014-11-25|1218.20
#2014-11-26|1227.08
#2014-11-27|1227.54
#2014-11-28|1233.52
#2014-12-01|1230.04
#2014-12-02|1243.54
#2014-12-03|1245.92
#2014-12-04|1243.97
#2014-12-05|1253.24
#2014-12-08|1258.99
#2014-12-09|1254.38
#2014-12-10|1233.80
#2014-12-11|1237.79
#2014-12-12|1218.60
#2014-12-15|1207.66
#2014-12-16|1193.03
#2014-12-17|1216.65
#2014-12-18|1250.13
#2014-12-19|1255.90
#2014-12-22|1241.66
#2014-12-23|1212.86
#2014-12-24|1221.29
#2014-12-25|1221.29
#2014-12-26|1231.41
#2014-12-29|1234.79
#2014-12-30|1229.51
#2014-12-31|1218.19
#2015-01-01|1218.19
#2015-01-02|1223.39
#2015-01-05|1216.26
#2015-01-06|1212.52
#2015-01-07|1240.28
#2015-01-08|1262.21
#2015-01-09|1252.39
#2015-01-12|1252.54
#2015-01-13|1248.91
#2015-01-14|1247.78
#2015-01-15|1233.94
#2015-01-16|1257.33
#2015-01-19|1257.36
#2015-01-20|1257.97
#2015-01-21|1258.54
#2015-01-22|1273.71
#2015-01-23|1268.40
#2015-01-26|1275.63
#2015-01-27|1266.93
#2015-01-28|1247.81
#2015-01-29|1259.43
#2015-01-30|1240.88
#2015-02-02|1247.40
#2015-02-03|1253.45
#2015-02-04|1238.12
#2015-02-05|1258.64
#2015-02-06|1247.09
#2015-02-09|1233.35
#2015-02-10|1253.25
#2015-02-11|1254.89
#2015-02-12|1259.65
#2015-02-13|1266.10
#2015-02-16|1266.04
#2015-02-17|1273.91
#2015-02-18|1276.44
#2015-02-19|1278.13
#2015-02-20|1292.44
#2015-02-23|1300.47
#2015-02-24|1298.90
#2015-02-25|1300.50
#2015-02-26|1304.81
#2015-02-27|1298.10
#2015-03-02|1309.71
#2015-03-03|1299.14
#2015-03-04|1304.53
#2015-03-05|1311.81
#2015-03-06|1287.75
#2015-03-09|1294.76
#2015-03-10|1281.23
#2015-03-11|1279.79
#2015-03-12|1295.34
#2015-03-13|1294.32
#2015-03-16|1323.16
#2015-03-17|1319.54
#2015-03-18|1335.55
#2015-03-19|1345.12
#2015-03-20|1353.10
#2015-03-23|1348.48
#2015-03-24|1337.25
#2015-03-25|1309.89
#2015-03-26|1306.76
#2015-03-27|1318.21
#2015-03-30|1332.16
#2015-03-31|1312.52
#2015-04-01|1296.64
#2015-04-02|1299.41
#2015-04-03|1299.63
#2015-04-06|1300.99
#2015-04-07|1304.49
#2015-04-08|1317.75
#2015-04-09|1327.40
#2015-04-10|1338.82
#2015-04-13|1332.92
#2015-04-14|1333.80
#2015-04-15|1336.90
#2015-04-16|1337.35
#2015-04-17|1325.79
#2015-04-20|1333.52
#2015-04-21|1344.00
#2015-04-22|1344.01
#2015-04-23|1350.50
#2015-04-24|1346.17
#2015-04-27|1319.20
#2015-04-28|1322.76
#2015-04-29|1314.05
#2015-04-30|1294.11
#2015-05-01|1313.09
#2015-05-04|1320.84
#2015-05-05|1304.17
#2015-05-06|1300.85
#2015-05-07|1307.84
#2015-05-08|1329.51
#2015-05-11|1330.02
#2015-05-12|1324.07
#2015-05-13|1322.57
#2015-05-14|1340.66
#2015-05-15|1344.15
#2015-05-18|1352.22
#2015-05-19|1359.03
#2015-05-20|1362.21
#2015-05-21|1363.16
#2015-05-22|1360.47
#2015-05-25|1360.52
#2015-05-26|1347.84
#2015-05-27|1363.57
#2015-05-28|1364.85
#2015-05-29|1362.01
#2015-06-01|1366.09
#2015-06-02|1358.10
#2015-06-03|1359.81
#2015-06-04|1349.13
#2015-06-05|1349.94
#2015-06-08|1343.49
#2015-06-09|1343.39
#2015-06-10|1358.05
#2015-06-11|1366.82
#2015-06-12|1351.25
#2015-06-15|1351.88
#2015-06-16|1358.50
#2015-06-17|1360.12
#2015-06-18|1382.20
#2015-06-19|1380.34
#2015-06-22|1391.69
#2015-06-23|1393.71
#2015-06-24|1379.15
#2015-06-25|1387.42
#2015-06-26|1384.39
#2015-06-29|1351.85
#2015-06-30|1359.55
#2015-07-01|1369.86
#2015-07-02|1366.76
#2015-07-03|1366.85
#2015-07-06|1365.42
#2015-07-07|1370.48
#2015-07-08|1347.51
#2015-07-09|1354.27
#2015-07-10|1373.25
#2015-07-13|1385.34
#2015-07-14|1400.26
#2015-07-15|1400.84
#2015-07-16|1408.88
#2015-07-17|1406.85
#2015-07-20|1410.62
#2015-07-21|1404.63
#2015-07-22|1405.62
#2015-07-23|1406.40
#2015-07-24|1370.51
#2015-07-27|1369.07
#2015-07-28|1393.16
#2015-07-29|1394.77
#2015-07-30|1393.93
#2015-07-31|1402.49
#2015-08-03|1401.59
#2015-08-04|1401.41
#2015-08-05|1412.74
#2015-08-06|1380.09
#2015-08-07|1376.67
#2015-08-10|1387.32
#2015-08-11|1376.81
#2015-08-12|1377.60
#2015-08-13|1375.12
#2015-08-14|1378.04
#2015-08-17|1393.97
#2015-08-18|1391.37
#2015-08-19|1383.78
#2015-08-20|1348.97
#2015-08-21|1308.21
#2015-08-24|1255.22
#2015-08-25|1240.45
#2015-08-26|1292.40
#2015-08-27|1318.93
#2015-08-28|1314.92
#2015-08-31|1289.19
#2015-09-01|1254.64
#2015-09-02|1281.67
#2015-09-03|1272.60
#2015-09-04|1257.49
#2015-09-07|1257.39
#2015-09-08|1293.60
#2015-09-09|1272.98
#2015-09-10|1284.65
#2015-09-11|1293.83
#2015-09-14|1289.66
#2015-09-15|1306.87
#2015-09-16|1310.74
#2015-09-17|1323.99
#2015-09-18|1305.60
#2015-09-21|1282.19
#2015-09-22|1271.01
#2015-09-23|1269.34
#2015-09-24|1253.61
#2015-09-25|1216.39
#2015-09-28|1162.79
#2015-09-29|1169.83
#2015-09-30|1200.91
#2015-10-01|1210.69
#2015-10-02|1237.39
#2015-10-05|1236.54
#2015-10-06|1205.92
#2015-10-07|1224.28
#2015-10-08|1227.34
#2015-10-09|1234.08
#2015-10-12|1236.00
#2015-10-13|1217.53
#2015-10-14|1217.03
#2015-10-15|1245.70
#2015-10-16|1257.40
#2015-10-19|1258.89
#2015-10-20|1236.30
#2015-10-21|1222.79
#2015-10-22|1214.23
#2015-10-23|1240.98
#2015-10-26|1245.65
#2015-10-27|1267.58
#2015-10-28|1281.96
#2015-10-29|1283.50
#2015-10-30|1275.28
#2015-11-02|1304.41
#2015-11-03|1300.60
#2015-11-04|1296.43
#2015-11-05|1288.33
#2015-11-06|1284.85
#2015-11-09|1276.30
#2015-11-10|1283.57
#2015-11-11|1270.01
#2015-11-12|1246.80
#2015-11-13|1246.54
#2015-11-16|1259.60
#2015-11-17|1264.73
#2015-11-18|1290.19
#2015-11-19|1270.96
#2015-11-20|1280.29
#2015-11-23|1278.94
#2015-11-24|1281.69
#2015-11-25|1289.13
#2015-11-26|1289.42
#2015-11-27|1291.95
#2015-11-30|1274.04
#2015-12-01|1295.96
#2015-12-02|1284.19
#2015-12-03|1253.82
#2015-12-04|1284.29
#2015-12-07|1274.13
#2015-12-08|1278.25
#2015-12-09|1264.55
#2015-12-10|1274.80
#2015-12-11|1252.96
#2015-12-14|1259.08
#2015-12-15|1280.47
#2015-12-16|1299.70
#2015-12-17|1283.65
#2015-12-18|1265.62
#2015-12-21|1276.30
#2015-12-22|1285.18
#2015-12-23|1299.29
#2015-12-24|1300.75
#2015-12-25|1300.75
#2015-12-28|1294.79
#2015-12-29|1309.12
#2015-12-30|1303.67
#2015-12-31|1291.93
#2016-01-01|1291.93
#2016-01-04|1266.34
#2016-01-05|1273.55
#2016-01-06|1261.82
#2016-01-07|1234.40
#2016-01-08|1216.23
#2016-01-11|1201.67
#2016-01-12|1215.85
#2016-01-13|1177.58
#2016-01-14|1209.05
#2016-01-15|1191.90
#2016-01-18|1191.88
#2016-01-19|1187.65
#2016-01-20|1192.51
#2016-01-21|1186.47
#2016-01-22|1207.15
#2016-01-25|1196.13
#2016-01-26|1205.89
#2016-01-27|1190.99
#2016-01-28|1160.91
#2016-01-29|1182.32
#2016-02-01|1185.32
#2016-02-02|1166.34
#2016-02-03|1172.97
#2016-02-04|1168.53
#2016-02-05|1144.19
#2016-02-08|1126.08
#2016-02-09|1133.46
#2016-02-10|1143.61
#2016-02-11|1124.13
#2016-02-12|1140.94
#2016-02-15|1141.01
#2016-02-16|1163.03
#2016-02-17|1180.82
#2016-02-18|1171.89
#2016-02-19|1171.64
#2016-02-22|1186.22
#2016-02-23|1176.57
#2016-02-24|1181.53
#2016-02-25|1196.19
#2016-02-26|1194.16
#2016-02-29|1173.55
#2016-03-01|1200.04
#2016-03-02|1202.46
#2016-03-03|1197.84
#2016-03-04|1195.56
#2016-03-07|1206.38
#2016-03-08|1188.87
#2016-03-09|1190.33
#2016-03-10|1189.82
#2016-03-11|1214.85
#2016-03-14|1209.67
#2016-03-15|1183.74
#2016-03-16|1179.81
#2016-03-17|1167.35
#2016-03-18|1182.92
#2016-03-21|1187.09
#2016-03-22|1200.07
#2016-03-23|1190.33
#2016-03-24|1189.88
#2016-03-25|1189.88
#2016-03-28|1186.71
#2016-03-29|1202.71
#2016-03-30|1201.22
#2016-03-31|1203.67
#2016-04-01|1220.87
#2016-04-04|1229.61
#2016-04-05|1222.05
#2016-04-06|1254.50
#2016-04-07|1241.16
#2016-04-08|1236.80
#2016-04-11|1229.60
#2016-04-12|1241.72
#2016-04-13|1254.48
#2016-04-14|1256.94
#2016-04-15|1255.73
#2016-04-18|1267.34
#2016-04-19|1267.33
#2016-04-20|1274.95
#2016-04-21|1283.95
#2016-04-22|1287.57
#2016-04-25|1282.78
#2016-04-26|1277.81
#2016-04-27|1275.64
#2016-04-28|1269.42
#2016-04-29|1248.69
#2016-05-02|1256.55
#2016-05-03|1249.10
#2016-05-04|1236.07
#2016-05-05|1242.34
#2016-05-06|1236.54
#2016-05-09|1249.06
#2016-05-10|1258.82
#2016-05-11|1242.93
#2016-05-12|1235.29
#2016-05-13|1232.58
#2016-05-16|1251.52
#2016-05-17|1236.60
#2016-05-18|1240.31
#2016-05-19|1227.84
#2016-05-20|1239.32
#2016-05-23|1235.67
#2016-05-24|1254.62
#2016-05-25|1262.89
#2016-05-26|1260.78
#2016-05-27|1267.63
#2016-05-30|1267.71
#2016-05-31|1269.88
#2016-06-01|1273.43
#2016-06-02|1290.96
#2016-06-03|1285.33
#2016-06-06|1293.19
#2016-06-07|1282.14
#2016-06-08|1287.33
#2016-06-09|1283.99
#2016-06-10|1271.26
#2016-06-13|1261.80
#2016-06-14|1262.72
#2016-06-15|1255.36
#2016-06-16|1259.76
#2016-06-17|1245.62
#2016-06-20|1254.64
#2016-06-21|1249.94
#2016-06-22|1256.91
#2016-06-23|1273.74
#2016-06-24|1235.88
#2016-06-27|1217.39
#2016-06-28|1241.47
#2016-06-29|1264.62
#2016-06-30|1277.31
#2016-07-01|1285.47
#2016-07-04|1285.56
#2016-07-05|1282.63
#2016-07-06|1299.42
#2016-07-07|1299.58
#2016-07-08|1314.45
#2016-07-11|1313.13
#2016-07-12|1318.70
#2016-07-13|1316.27
#2016-07-14|1319.19
#2016-07-15|1319.86
#2016-07-18|1319.82
#2016-07-19|1317.83
#2016-07-20|1330.15
#2016-07-21|1333.24
#2016-07-22|1334.90
#2016-07-25|1333.62
#2016-07-26|1330.60
#2016-07-27|1335.36
#2016-07-28|1337.26
#2016-07-29|1343.11
#2016-08-01|1351.52
#2016-08-02|1347.36
#2016-08-03|1346.73
#2016-08-04|1342.74
#2016-08-05|1345.14
#2016-08-08|1334.30
#2016-08-09|1337.65
#2016-08-10|1329.33
#2016-08-11|1337.45
#2016-08-12|1334.99
#2016-08-15|1336.63
#2016-08-16|1323.22
#2016-08-17|1324.99
#2016-08-18|1326.24
#2016-08-19|1325.37
#2016-08-22|1330.45
#2016-08-23|1331.42
#2016-08-24|1309.27
#2016-08-25|1300.42
#2016-08-26|1305.78
#2016-08-29|1309.04
#2016-08-30|1303.55
#2016-08-31|1299.48
#2016-09-01|1296.61
#2016-09-02|1298.31
#2016-09-05|1298.34
#2016-09-06|1303.89
#2016-09-07|1304.14
#2016-09-08|1306.32
#2016-09-09|1279.15
#2016-09-12|1299.58
#2016-09-13|1280.40
#2016-09-14|1281.24
#2016-09-15|1296.17
#2016-09-16|1299.27
#2016-09-19|1294.51
#2016-09-20|1299.74
#2016-09-21|1312.70
#2016-09-22|1322.70
#2016-09-23|1317.82
#2016-09-26|1301.30
#2016-09-27|1311.43
#2016-09-28|1309.57
#2016-09-29|1284.47
#2016-09-30|1297.42
#2016-10-03|1296.11
#2016-10-04|1293.99
#2016-10-05|1299.22
#2016-10-06|1291.89
#2016-10-07|1293.08
#2016-10-10|1299.25
#2016-10-11|1266.60
#2016-10-12|1259.49
#2016-10-13|1260.78
#2016-10-14|1251.06
#2016-10-17|1248.54
#2016-10-18|1261.56
#2016-10-19|1256.62
#2016-10-20|1262.04
#2016-10-21|1251.53
#2016-10-24|1249.55
#2016-10-25|1246.21
#2016-10-26|1236.11
#2016-10-27|1241.18
#2016-10-28|1220.00
#2016-10-31|1212.70
#2016-11-01|1208.99
#2016-11-02|1200.96
#2016-11-03|1188.06
#2016-11-04|1197.54
#2016-11-07|1227.34
#2016-11-08|1231.28
#2016-11-09|1273.00
#2016-11-10|1287.62
#2016-11-11|1269.02
#2016-11-14|1265.84
#2016-11-15|1269.52
#2016-11-16|1262.51
#2016-11-17|1269.88
#2016-11-18|1256.42
#2016-11-21|1260.92
#2016-11-22|1241.47
#2016-11-23|1246.56
#2016-11-24|1246.65
#2016-11-25|1252.29
#2016-11-28|1240.41
#2016-11-29|1248.81
#2016-11-30|1235.56
#2016-12-01|1224.67
#2016-12-02|1229.21
#2016-12-05|1227.64
#2016-12-06|1232.28
#2016-12-07|1221.55
#2016-12-08|1223.23
#2016-12-09|1237.71
#2016-12-12|1245.31
#2016-12-13|1253.71
#2016-12-14|1249.49
#2016-12-15|1257.25
#2016-12-16|1258.56
#2016-12-19|1252.00
#2016-12-20|1252.06
#2016-12-21|1244.21
#2016-12-22|1245.96
#2016-12-23|1256.43
#2016-12-26|1256.43
#2016-12-27|1257.12
#2016-12-28|1248.02
#2016-12-29|1249.53
#2016-12-30|1244.87
#2017-01-02|1244.87
#2017-01-03|1261.03
#2017-01-04|1271.07
#2017-01-05|1276.83
#2017-01-06|1281.03
#2017-01-09|1288.17
#2017-01-10|1292.85
#2017-01-11|1278.07
#2017-01-12|1278.88
#2017-01-13|1280.72
#2017-01-16|1280.72
#2017-01-17|1273.24
#2017-01-18|1272.47
#2017-01-19|1264.25
#2017-01-20|1260.44
#2017-01-23|1253.77
#2017-01-24|1245.87
#2017-01-25|1255.90
#2017-01-26|1248.57
#2017-01-27|1259.34
#2017-01-30|1253.28
#2017-01-31|1271.30
#2017-02-01|1281.25
#2017-02-02|1282.62
#2017-02-03|1290.57
#2017-02-06|1290.08
#2017-02-07|1290.38
#2017-02-08|1289.18
#2017-02-09|1294.98
#2017-02-10|1297.39
#2017-02-13|1306.18
#2017-02-14|1316.50
#2017-02-15|1331.37
#2017-02-16|1328.92
#2017-02-17|1330.50
#2017-02-20|1330.50
#2017-02-21|1336.52
#2017-02-22|1333.77
#2017-02-23|1343.84
#2017-02-24|1350.90
#2017-02-27|1357.48
#2017-02-28|1353.73
#2017-03-01|1367.84
#2017-03-02|1364.51
#2017-03-03|1369.52
#2017-03-06|1362.93
#2017-03-07|1353.09
#2017-03-08|1357.88
#2017-03-09|1365.68
#2017-03-10|1370.82
#2017-03-13|1368.88
#2017-03-14|1364.05
#2017-03-15|1380.76
#2017-03-16|1368.64
#2017-03-17|1361.52
#2017-03-20|1358.91
#2017-03-21|1346.52
#2017-03-22|1347.94
#2017-03-23|1342.80
#2017-03-24|1343.19
#2017-03-27|1347.85
#2017-03-28|1348.60
#2017-03-29|1348.20
#2017-03-30|1348.09
#2017-03-31|1344.82
#2017-04-03|1345.67
#2017-04-04|1344.78
#2017-04-05|1339.36
#2017-04-06|1340.98
#2017-04-07|1343.61
#2017-04-10|1341.28
#2017-04-11|1339.54
#2017-04-12|1340.80
#2017-04-13|1337.67
#2017-04-14|1337.67
#2017-04-17|1341.40
#2017-04-18|1329.88
#2017-04-19|1333.79
#2017-04-20|1342.28
#2017-04-21|1335.90
#2017-04-24|1348.77
#2017-04-25|1355.28
#2017-04-26|1362.67
#2017-04-27|1366.53
#2017-04-28|1369.70
#2017-05-01|1372.35
#2017-05-02|1376.25
#2017-05-03|1370.80
#2017-05-04|1378.03
#2017-05-05|1376.93
#2017-05-08|1368.05
#2017-05-09|1369.72
#2017-05-10|1365.69
#2017-05-11|1366.14
#2017-05-12|1364.12
#2017-05-15|1372.75
#2017-05-16|1367.89
#2017-05-17|1350.48
#2017-05-18|1356.75
#2017-05-19|1359.05
#2017-05-22|1362.50
#2017-05-23|1366.40
#2017-05-24|1369.26
#2017-05-25|1375.68
#2017-05-26|1372.65
#2017-05-29|1372.65
#2017-05-30|1369.35
#2017-05-31|1375.19
#2017-06-01|1391.90
#2017-06-02|1400.13
#2017-06-05|1395.48
#2017-06-06|1392.34
#2017-06-07|1396.61
#2017-06-08|1394.64
#2017-06-09|1403.33
#2017-06-12|1401.31
#2017-06-13|1403.93
#2017-06-14|1410.69
#2017-06-15|1408.97
#2017-06-16|1412.18
#2017-06-19|1427.36
#2017-06-20|1432.50
#2017-06-21|1450.62
#2017-06-22|1466.02
#2017-06-23|1464.56
#2017-06-26|1462.25
#2017-06-27|1447.50
#2017-06-28|1455.82
#2017-06-29|1443.33
#2017-06-30|1441.33
#2017-07-03|1444.06
#2017-07-04|1443.99
#2017-07-05|1452.51
#2017-07-06|1433.57
#2017-07-07|1441.90
#2017-07-10|1437.19
#2017-07-11|1435.71
#2017-07-12|1445.63
#2017-07-13|1446.71
#2017-07-14|1455.54
#2017-07-17|1450.32
#2017-07-18|1451.58
#2017-07-19|1462.91
#2017-07-20|1473.42
#2017-07-21|1472.47
#2017-07-24|1471.25
#2017-07-25|1461.21
#2017-07-26|1456.56
#2017-07-27|1446.59
#2017-07-28|1453.42
#2017-07-31|1451.33
#2017-08-01|1447.72
#2017-08-02|1445.41
#2017-08-03|1449.59
#2017-08-04|1447.19
#2017-08-07|1448.76
#2017-08-08|1441.59
#2017-08-09|1443.76
#2017-08-10|1424.89
#2017-08-11|1429.36
#2017-08-14|1439.03
#2017-08-15|1439.40
#2017-08-16|1442.89
#2017-08-17|1424.57
#2017-08-18|1418.46
#2017-08-21|1424.99
#2017-08-22|1441.24
#2017-08-23|1430.90
#2017-08-24|1435.22
#2017-08-25|1433.88
#2017-08-28|1442.35
#2017-08-29|1444.96
#2017-08-30|1453.70
#2017-08-31|1478.78
#2017-09-01|1477.41
#2017-09-04|1477.40
#2017-09-05|1470.84
#2017-09-06|1476.80
#2017-09-07|1491.28
#2017-09-08|1496.85
#2017-09-11|1508.80
#2017-09-12|1512.80
#2017-09-13|1507.19
#2017-09-14|1509.24
#2017-09-15|1505.30
#2017-09-18|1505.88
#2017-09-19|1493.60
#2017-09-20|1496.79
#2017-09-21|1488.26
#2017-09-22|1489.25
#2017-09-25|1484.82
#2017-09-26|1481.69
#2017-09-27|1481.27
#2017-09-28|1483.88
#2017-09-29|1492.27
#2017-10-02|1506.75
#2017-10-03|1506.98
#2017-10-04|1514.08
#2017-10-05|1515.03
#2017-10-06|1514.63
#2017-10-09|1504.32
#2017-10-10|1507.34
#2017-10-11|1511.08
#2017-10-12|1508.43
#2017-10-13|1504.22
#2017-10-16|1499.34
#2017-10-17|1519.39
#2017-10-18|1520.65
#2017-10-19|1528.26
#2017-10-20|1529.62
#2017-10-23|1526.00
#2017-10-24|1514.92
#2017-10-25|1512.74
#2017-10-26|1498.06
#2017-10-27|1499.54
#2017-10-30|1482.51
#2017-10-31|1480.50
#2017-11-01|1482.77
#2017-11-02|1478.11
#2017-11-03|1491.48
#2017-11-06|1486.92
#2017-11-07|1490.58
#2017-11-08|1493.95
#2017-11-09|1493.37
#2017-11-10|1484.10
#2017-11-13|1484.78
#2017-11-14|1478.63
#2017-11-15|1474.45
#2017-11-16|1489.71
#2017-11-17|1484.34
#2017-11-20|1478.35
#2017-11-21|1491.48
#2017-11-22|1490.05
#2017-11-23|1490.04
#2017-11-24|1493.38
#2017-11-27|1493.81
#2017-11-28|1504.48
#2017-11-29|1512.70
#2017-11-30|1525.17
#2017-12-01|1523.26
#2017-12-04|1502.48
#2017-12-05|1499.38
#2017-12-06|1497.53
#2017-12-07|1499.21
#2017-12-08|1515.99
#2017-12-11|1522.75
#2017-12-12|1528.73
#2017-12-13|1533.85
#2017-12-14|1517.02
#2017-12-15|1533.49
#2017-12-18|1533.67
#2017-12-19|1532.07
#2017-12-20|1527.62
#2017-12-21|1524.82
#2017-12-22|1520.30
#2017-12-25|1520.30
#2017-12-26|1521.51
#2017-12-27|1524.98
#2017-12-28|1527.02
#2017-12-29|1515.77
#2018-01-01|1515.77
#2018-01-02|1534.10
#2018-01-03|1549.24
#2018-01-04|1550.65
#2018-01-05|1563.99
#2018-01-08|1555.98
#2018-01-09|1572.39
#2018-01-10|1570.08
#2018-01-11|1576.86
#2018-01-12|1587.55
#2018-01-15|1587.68
#2018-01-16|1592.84
#2018-01-17|1607.78
#2018-01-18|1608.64
#2018-01-19|1615.24
#2018-01-22|1628.89
#2018-01-23|1621.54
#2018-01-24|1624.62
#2018-01-25|1638.93
#2018-01-26|1673.04
#2018-01-29|1669.29
#2018-01-30|1634.28
#2018-01-31|1610.88
#2018-02-01|1614.32
#2018-02-02|1592.87
#2018-02-05|1521.13
#2018-02-06|1538.01
#2018-02-07|1536.94
#2018-02-08|1481.88
#2018-02-09|1502.95
#2018-02-12|1518.05
#2018-02-13|1519.12
#2018-02-14|1538.17
#2018-02-15|1554.99
#2018-02-16|1565.80
#2018-02-19|1565.79
#2018-02-20|1549.09
#2018-02-21|1541.64
#2018-02-22|1538.66
#2018-02-23|1562.06
#2018-02-26|1580.89
#2018-02-27|1565.84
#2018-02-28|1539.69
#2018-03-01|1515.19
#2018-03-02|1532.39
#2018-03-05|1545.69
#2018-03-06|1544.48
#2018-03-07|1551.83
#2018-03-08|1563.75
#2018-03-09|1586.10
#2018-03-12|1579.61
#2018-03-13|1581.94
#2018-03-14|1573.61
#2018-03-15|1571.67
#2018-03-16|1573.48
#2018-03-19|1546.93
#2018-03-20|1550.41
#2018-03-21|1544.87
#2018-03-22|1500.78
#2018-03-23|1469.43
#2018-03-26|1500.23
#2018-03-27|1482.04
#2018-03-28|1489.23
#2018-03-29|1497.51
#2018-03-30|1497.51
#2018-04-02|1464.02
#2018-04-03|1486.52
#2018-04-04|1507.73
#2018-04-05|1506.24
#2018-04-06|1469.67
#2018-04-09|1485.44
#2018-04-10|1511.17
#2018-04-11|1498.60
#2018-04-12|1509.84
#2018-04-13|1509.03
#2018-04-16|1519.48
#2018-04-17|1531.73
#2018-04-18|1531.31
#2018-04-19|1519.75
#2018-04-20|1511.59
#2018-04-23|1517.65
#2018-04-24|1505.19
#2018-04-25|1511.22
#2018-04-26|1529.28
#2018-04-27|1536.39
#2018-04-30|1512.10
#2018-05-01|1513.98
#2018-05-02|1492.23
#2018-05-03|1486.21
#2018-05-04|1498.15
#2018-05-07|1498.16
#2018-05-08|1486.56
#2018-05-09|1496.81
#2018-05-10|1515.50
#2018-05-11|1537.95
#2018-05-14|1546.83
#2018-05-15|1528.59
#2018-05-16|1537.20
#2018-05-17|1537.22
#2018-05-18|1542.35
#2018-05-21|1542.97
#2018-05-22|1539.33
#2018-05-23|1544.85
#2018-05-24|1540.59
#2018-05-25|1538.52
#2018-05-28|1538.48
#2018-05-29|1523.93
#2018-05-30|1545.18
#2018-05-31|1531.21
#2018-06-01|1549.24
#2018-06-04|1556.53
#2018-06-05|1554.61
#2018-06-06|1571.99
#2018-06-07|1570.56
#2018-06-08|1581.70
#2018-06-11|1582.59
#2018-06-12|1584.08
#2018-06-13|1581.05
#2018-06-14|1588.64
#2018-06-15|1593.02
#2018-06-18|1578.86
#2018-06-19|1582.83
#2018-06-20|1587.14
#2018-06-21|1578.61
#2018-06-22|1583.28
#2018-06-25|1567.89
#2018-06-26|1564.39
#2018-06-27|1548.16
#2018-06-28|1555.59
#2018-06-29|1559.08
#2018-07-02|1564.34
#2018-07-03|1568.30
#2018-07-04|1568.41
#2018-07-05|1585.30
#2018-07-06|1608.42
#2018-07-09|1618.55
#2018-07-10|1625.60
#2018-07-11|1613.99
#2018-07-12|1632.36
#2018-07-13|1634.81
#2018-07-16|1623.04
#2018-07-17|1633.09
#2018-07-18|1634.67
#2018-07-19|1625.57
#2018-07-20|1624.08
#2018-07-23|1627.09
#2018-07-24|1641.29
#2018-07-25|1660.53
#2018-07-26|1658.47
#2018-07-27|1645.77
#2018-07-30|1645.76
#2018-07-31|1664.53
#2018-08-01|1667.72
#2018-08-02|1675.56
#2018-08-03|1683.90
#2018-08-06|1686.03
#2018-08-07|1686.30
#2018-08-08|1687.04
#2018-08-09|1685.82
#2018-08-10|1679.37
#2018-08-13|1678.93
#2018-08-14|1685.26
#2018-08-15|1682.18
#2018-08-16|1697.80
#2018-08-17|1704.36
#2018-08-20|1709.30
#2018-08-21|1710.79
#2018-08-22|1714.33
#2018-08-23|1713.12
#2018-08-24|1719.94
#2018-08-27|1727.12
#2018-08-28|1728.28
#2018-08-29|1740.17
#2018-08-30|1738.39
#2018-08-31|1737.91
#2018-09-03|1737.90
#2018-09-04|1726.44
#2018-09-05|1728.72
#2018-09-06|1727.45
#2018-09-07|1728.80
#2018-09-10|1723.74
#2018-09-11|1724.33
#2018-09-12|1732.95
#2018-09-13|1752.69
#2018-09-14|1747.94
#2018-09-17|1737.82
#2018-09-18|1747.90
#2018-09-19|1744.40
#2018-09-20|1761.12
#2018-09-21|1764.62
#2018-09-24|1769.89
#2018-09-25|1766.18
#2018-09-26|1768.47
#2018-09-27|1776.55
#2018-09-28|1783.06
#2018-10-01|1791.72
#2018-10-02|1788.81
#2018-10-03|1784.73
#2018-10-04|1765.36
#2018-10-05|1763.85
#2018-10-08|1759.13
#2018-10-09|1762.55
#2018-10-10|1717.83
#2018-10-11|1675.53
#2018-10-12|1701.29
#2018-10-15|1688.99
#2018-10-16|1740.51
#2018-10-17|1748.07
#2018-10-18|1727.72
#2018-10-19|1709.79
#2018-10-22|1697.63
#2018-10-23|1689.00
#2018-10-24|1631.03
#2018-10-25|1651.17
#2018-10-26|1633.60
#2018-10-29|1633.82
#2018-10-30|1650.95
#2018-10-31|1654.36
#2018-11-01|1678.74
#2018-11-02|1668.89
#2018-11-05|1681.74
#2018-11-06|1687.69
#2018-11-07|1737.86
#2018-11-08|1736.91
#2018-11-09|1729.48
#2018-11-12|1702.11
#2018-11-13|1689.30
#2018-11-14|1672.84
#2018-11-15|1690.75
#2018-11-16|1708.83
#2018-11-19|1684.09
#2018-11-20|1668.17
#2018-11-21|1660.26
#2018-11-22|1660.23
#2018-11-23|1662.73
#2018-11-26|1678.43
#2018-11-27|1692.10
#2018-11-28|1736.40
#2018-11-29|1742.12
#2018-11-30|1762.29
#2018-12-03|1771.81
#2018-12-04|1728.24
#2018-12-05|1728.15
#2018-12-06|1725.25
#2018-12-07|1681.61
#2018-12-10|1688.40
#2018-12-11|1693.35
#2018-12-12|1707.98
#2018-12-13|1707.95
#2018-12-14|1650.36
#2018-12-17|1614.74
#2018-12-18|1602.26
#2018-12-19|1579.72
#2018-12-20|1559.78
#2018-12-21|1536.90
#2018-12-24|1498.71
#2018-12-25|1498.71
#2018-12-26|1567.60
#2018-12-27|1584.04
#2018-12-28|1585.26
#2018-12-31|1608.65
#2019-01-01|1608.65
#2019-01-02|1587.01
#2019-01-03|1551.77
#2019-01-04|1600.39
#2019-01-07|1610.22
#2019-01-08|1626.05
#2019-01-09|1633.21
#2019-01-10|1637.51
#2019-01-11|1642.43
#2019-01-14|1623.64
#2019-01-15|1654.77
#2019-01-16|1652.18
#2019-01-17|1668.20
#2019-01-18|1686.06
#2019-01-21|1686.06
#2019-01-22|1673.39
#2019-01-23|1673.70
#2019-01-24|1660.29
#2019-01-25|1663.78
#2019-01-28|1643.58
#2019-01-29|1651.24
#2019-01-30|1675.37
#2019-01-31|1695.73
#2019-02-01|1701.26
#2019-02-04|1694.95
#2019-02-05|1693.76
#2019-02-06|1698.96
#2019-02-07|1679.78
#2019-02-08|1682.22
#2019-02-11|1679.99
#2019-02-12|1701.62
#2019-02-13|1706.15
#2019-02-14|1711.16
#2019-02-15|1735.84
#2019-02-18|1735.86
#2019-02-19|1729.84
#2019-02-20|1730.57
#2019-02-21|1716.23
#2019-02-22|1733.63
#2019-02-25|1734.80
#2019-02-26|1729.60
#2019-02-27|1723.29
#2019-02-28|1717.20
#2019-03-01|1743.71
#2019-03-04|1721.85
#2019-03-05|1722.14
#2019-03-06|1695.54
#2019-03-07|1683.16
#2019-03-08|1678.50
#2019-03-11|1699.00
#2019-03-12|1709.90
#2019-03-13|1728.60
#2019-03-14|1724.87
#2019-03-15|1734.31
#2019-03-18|1731.32
#2019-03-19|1744.61
#2019-03-20|1732.90
#2019-03-21|1738.22
#2019-03-22|1705.82
#2019-03-25|1705.39
#2019-03-26|1716.30
#2019-03-27|1701.88
#2019-03-28|1708.73
#2019-03-29|1726.63
#2019-04-01|1728.97
#2019-04-02|1727.43
#2019-04-03|1725.14
#2019-04-04|1719.85
#2019-04-05|1732.67
#2019-04-08|1731.84
#2019-04-09|1723.68
#2019-04-10|1727.33
#2019-04-11|1704.90
#2019-04-12|1686.82
#2019-04-15|1692.18
#2019-04-16|1656.86
#2019-04-17|1605.66
#2019-04-18|1606.92
#2019-04-19|1606.92
#2019-04-22|1608.85
#2019-04-23|1638.17
#2019-04-24|1635.20
#2019-04-25|1653.18
#2019-04-26|1670.78
#2019-04-29|1666.12
#2019-04-30|1673.29
#2019-05-01|1665.50
#2019-05-02|1673.64
#2019-05-03|1686.64
#2019-05-06|1698.15
#2019-05-07|1663.80
#2019-05-08|1665.02
#2019-05-09|1661.92
#2019-05-10|1660.88
#2019-05-13|1631.68
#2019-05-14|1638.95
#2019-05-15|1645.67
#2019-05-16|1659.80
#2019-05-17|1655.70
#2019-05-20|1654.18
#2019-05-21|1669.02
#2019-05-22|1678.99
#2019-05-23|1671.91
#2019-05-24|1675.78
#2019-05-27|1675.88
#2019-05-28|1652.06
#2019-05-29|1635.08
#2019-05-30|1643.52
#2019-05-31|1630.51
#2019-06-03|1634.37
#2019-06-04|1663.85
#2019-06-05|1675.00
#2019-06-06|1678.89
#2019-06-07|1700.45
#2019-06-10|1704.74
#2019-06-11|1700.77
#2019-06-12|1710.57
#2019-06-13|1708.74
#2019-06-14|1703.66
#2019-06-17|1715.25
#2019-06-18|1730.25
#2019-06-19|1746.92
#2019-06-20|1754.27
#2019-06-21|1761.76
#2019-06-24|1754.28
#2019-06-25|1747.09
#2019-06-26|1724.55
#2019-06-27|1735.96
#2019-06-28|1744.26
#2019-07-01|1753.20
#2019-07-02|1759.97
#2019-07-03|1775.74
#2019-07-04|1775.71
#2019-07-05|1762.86
#2019-07-08|1748.73
#2019-07-09|1753.07
#2019-07-10|1759.47
#2019-07-11|1757.88
#2019-07-12|1737.95
#2019-07-15|1743.17
#2019-07-16|1734.34
#2019-07-17|1737.88
#2019-07-18|1747.59
#2019-07-19|1729.34
#2019-07-22|1727.34
#2019-07-23|1736.66
#2019-07-24|1738.58
#2019-07-25|1727.94
#2019-07-26|1737.73
#2019-07-29|1743.68
#2019-07-30|1737.58
#2019-07-31|1721.12
#2019-08-01|1720.95
#2019-08-02|1716.88
#2019-08-05|1675.98
#2019-08-06|1700.67
#2019-08-07|1698.15
#2019-08-08|1720.92
#2019-08-09|1723.60
#2019-08-12|1704.94
#2019-08-13|1727.86
#2019-08-14|1679.23
#2019-08-15|1684.11
#2019-08-16|1704.29
#2019-08-19|1720.35
#2019-08-20|1705.46
#2019-08-21|1718.94
#2019-08-22|1708.56
#2019-08-23|1670.32
#2019-08-26|1687.00
#2019-08-27|1677.61
#2019-08-28|1689.18
#2019-08-29|1702.11
#2019-08-30|1704.19
#2019-09-02|1704.18
#2019-09-03|1692.93
#2019-09-04|1691.39
#2019-09-05|1706.18
#2019-09-06|1710.54
#2019-09-09|1691.80
#2019-09-10|1697.57
#2019-09-11|1713.60
#2019-09-12|1712.03
#2019-09-13|1711.80
#2019-09-16|1708.54
#2019-09-17|1711.98
#2019-09-18|1711.40
#2019-09-19|1718.47
#2019-09-20|1729.00
#2019-09-23|1719.06
#2019-09-24|1702.02
#2019-09-25|1692.74
#2019-09-26|1680.84
#2019-09-27|1672.13
#2019-09-30|1686.96
#2019-10-01|1669.04
#2019-10-02|1645.08
#2019-10-03|1663.36
#2019-10-04|1689.44
#2019-10-07|1682.45
#2019-10-08|1651.68
#2019-10-09|1662.76
#2019-10-10|1670.04
#2019-10-11|1684.90
#2019-10-14|1684.53
#2019-10-15|1715.59
#2019-10-16|1712.16
#2019-10-17|1725.11
#2019-10-18|1717.06
#2019-10-21|1716.87
#2019-10-22|1717.46
#2019-10-23|1728.82
#2019-10-24|1719.52
#2019-10-25|1724.36
#2019-10-28|1743.81
#2019-10-29|1764.38
#2019-10-30|1777.53
#2019-10-31|1775.13
#2019-11-01|1780.49
#2019-11-04|1774.16
#2019-11-05|1758.34
#2019-11-06|1765.60
#2019-11-07|1769.67
#2019-11-08|1785.28
#2019-11-11|1778.49
#2019-11-12|1788.35
#2019-11-13|1789.37
#2019-11-14|1789.22
#2019-11-15|1828.25
#2019-11-18|1821.44
#2019-11-19|1834.01
#2019-11-20|1834.85
#2019-11-21|1838.11
#2019-11-22|1845.71
#2019-11-25|1867.78
#2019-11-26|1868.05
#2019-11-27|1877.95
#2019-11-28|1878.03
#2019-11-29|1871.21
#2019-12-02|1861.25
#2019-12-03|1858.54
#2019-12-04|1875.68
#2019-12-05|1874.28
#2019-12-06|1885.17
#2019-12-09|1870.27
#2019-12-10|1873.67
#2019-12-11|1874.85
#2019-12-12|1890.45
#2019-12-13|1892.12
#2019-12-16|1912.98
#2019-12-17|1913.54
#2019-12-18|1916.18
#2019-12-19|1924.79
#2019-12-20|1938.97
#2019-12-23|1946.07
#2019-12-24|1944.00
#2019-12-25|1944.00
#2019-12-26|1941.20
#2019-12-27|1941.70
#2019-12-30|1928.71
#2019-12-31|1934.11
#2020-01-01|1934.11
#2020-01-02|1937.34
#2020-01-03|1921.14
#2020-01-06|1932.92
#2020-01-07|1927.90
#2020-01-08|1941.17
#2020-01-09|1950.06
#2020-01-10|1952.06
#2020-01-13|1942.92
#2020-01-14|1953.84
#2020-01-15|1969.63
#2020-01-16|1980.67
#2020-01-17|1980.36
#2020-01-20|1980.32
#2020-01-21|1981.62
#2020-01-22|1985.22
#2020-01-23|1974.98
#2020-01-24|1942.40
#2020-01-27|1928.27
#2020-01-28|1937.10
#2020-01-29|1933.05
#2020-01-30|1918.59
#2020-01-31|1883.31
#2020-02-03|1902.31
#2020-02-04|1935.99
#2020-02-05|1971.62
#2020-02-06|1972.81
#2020-02-07|1955.59
#2020-02-10|1965.24
#2020-02-11|1976.80
#2020-02-12|1979.93
#2020-02-13|1972.18
#2020-02-14|1977.12
#2020-02-17|1977.13
#2020-02-18|1971.06
#2020-02-19|1980.84
#2020-02-20|1969.51
#2020-02-21|1968.03
#2020-02-24|1905.71
#2020-02-25|1850.22
#2020-02-26|1847.94
#2020-02-27|1789.10
#2020-02-28|1763.79
#2020-03-02|1845.89
#2020-03-03|1796.22
#2020-03-04|1901.68
#2020-03-05|1859.11
#2020-03-06|1847.59
#2020-03-09|1749.28
#2020-03-10|1812.38
#2020-03-11|1737.62
#2020-03-12|1610.45
#2020-03-13|1721.16
#2020-03-16|1545.60
#2020-03-17|1637.57
#2020-03-18|1580.55
#2020-03-19|1557.90
#2020-03-20|1491.59
#2020-03-23|1419.21
#2020-03-24|1530.75
#2020-03-25|1555.08
#2020-03-26|1662.49
#2020-03-27|1620.45
#2020-03-30|1698.12
#2020-03-31|1690.78
#2020-04-01|1624.07
#2020-04-02|1674.08
#2020-04-03|1657.05
#2020-04-06|1749.19
#2020-04-07|1730.18
#2020-04-08|1804.13
#2020-04-09|1816.15
#2020-04-10|1816.15
#2020-04-13|1799.18
#2020-04-14|1858.76
#2020-04-15|1850.34
#2020-04-16|1893.43
#2020-04-17|1936.29
#2020-04-20|1924.82
#2020-04-21|1863.66
#2020-04-22|1893.67
#2020-04-23|1904.34
#2020-04-24|1932.71
#2020-04-27|1957.51
#2020-04-28|1913.18
#2020-04-29|1929.83
#2020-04-30|1920.74
#2020-05-01|1882.63
#2020-05-04|1887.22
#2020-05-05|1928.25
#2020-05-06|1912.38
#2020-05-07|1912.48
#2020-05-08|1924.34
#2020-05-11|1961.42
#2020-05-12|1931.26
#2020-05-13|1910.34
#2020-05-14|1928.76
#2020-05-15|1945.38
#2020-05-18|1965.39
#2020-05-19|1940.37
#2020-05-20|1944.40
#2020-05-21|1927.68
#2020-05-22|1931.69
#2020-05-25|1931.80
#2020-05-26|1923.36
#2020-05-27|1939.24
#2020-05-28|1963.25
#2020-05-29|1989.01
#2020-06-01|1968.21
#2020-06-02|1978.92
#2020-06-03|1972.42
#2020-06-04|1952.83
#2020-06-05|1982.27
#2020-06-08|1995.83
#2020-06-09|1975.08
#2020-06-10|1975.24
#2020-06-11|1865.53
#2020-06-12|1878.55
#2020-06-15|1883.07
#2020-06-16|1927.36
#2020-06-17|1925.72
#2020-06-18|1921.40
#2020-06-19|1942.83
#2020-06-22|1937.15
#2020-06-23|1944.54
#2020-06-24|1893.01
#2020-06-25|1913.55
#2020-06-26|1889.62
#2020-06-29|1903.53
#2020-06-30|1938.01
#2020-07-01|1953.40
#2020-07-02|1966.81
#2020-07-03|1966.75
#2020-07-06|1987.75
#2020-07-07|1972.69
#2020-07-08|1975.12
#2020-07-09|1960.86
#2020-07-10|1954.87
#2020-07-13|1962.88
#2020-07-14|2001.99
#2020-07-15|2030.93
#2020-07-16|2025.96
#2020-07-17|2056.05
#2020-07-20|2056.17
#2020-07-21|2051.49
#2020-07-22|2069.57
#2020-07-23|2057.30
#2020-07-24|2034.36
#2020-07-27|2049.26
#2020-07-28|2046.39
#2020-07-29|2065.39
#2020-07-30|2054.76
#2020-07-31|2040.53
#2020-08-03|2062.01
#2020-08-04|2052.17
#2020-08-05|2063.94
#2020-08-06|2052.02
#2020-08-07|2057.51
#2020-08-10|2047.04
#2020-08-11|2031.53
#2020-08-12|2065.98
#2020-08-13|2062.97
#2020-08-14|2057.42
#2020-08-17|2073.62
#2020-08-18|2071.47
#2020-08-19|2061.09
#2020-08-20|2057.77
#2020-08-21|2058.76
#2020-08-24|2047.76
#2020-08-25|2062.13
#2020-08-26|2060.20
#2020-08-27|2077.37
#2020-08-28|2081.23
#2020-08-31|2089.71
#2020-09-01|2068.98
#2020-09-02|2110.69
#2020-09-03|2051.86
#2020-09-04|2037.23
#2020-09-07|2037.24
#2020-09-08|2002.66
#2020-09-09|2038.64
#2020-09-10|2005.85
#2020-09-11|2013.83
#2020-09-14|2047.45
#2020-09-15|2052.64
#2020-09-16|2049.33
#2020-09-17|2042.57
#2020-09-18|2042.09
#2020-09-21|2005.68
#2020-09-22|2004.15
#2020-09-23|1982.44
#2020-09-24|1971.17
#2020-09-25|2006.32
#2020-09-28|2022.98
#2020-09-29|2023.16
#2020-09-30|2055.58
#2020-10-01|2048.60
#2020-10-02|2028.97
#2020-10-05|2074.53
#2020-10-06|2049.50
#2020-10-07|2089.58
#2020-10-08|2099.99
#2020-10-09|2119.87
#2020-10-12|2134.01
#2020-10-13|2121.05
#2020-10-14|2106.50
#2020-10-15|2092.63
#2020-10-16|2111.59
#2020-10-19|2077.96
#2020-10-20|2078.85
#2020-10-21|2065.91
#2020-10-22|2097.43
#2020-10-23|2104.97
#2020-10-26|2083.37
#2020-10-27|2074.08
#2020-10-28|2008.04
#2020-10-29|1997.07
#2020-10-30|1989.16
#2020-11-02|2019.92
#2020-11-03|2048.67
#2020-11-04|2140.19
#2020-11-05|2146.76
#2020-11-06|2144.46
#2020-11-09|2152.15
#2020-11-10|2156.34
#2020-11-11|2158.96
#2020-11-12|2151.30
#2020-11-13|2176.85
#2020-11-16|2171.09
#2020-11-17|2160.75
#2020-11-18|2122.70
#2020-11-19|2122.27
#2020-11-20|2121.66
#2020-11-23|2116.21
#2020-11-24|2116.94
#2020-11-25|2111.43
#2020-11-26|2111.48
#2020-11-27|2138.42
#2020-11-30|2149.12
#2020-12-01|2163.93
#2020-12-02|2177.16
#2020-12-03|2176.30
#2020-12-04|2199.12
#2020-12-07|2187.38
#2020-12-08|2204.77
#2020-12-09|2194.41
#2020-12-10|2195.48
#2020-12-11|2188.60
#2020-12-14|2175.59
#2020-12-15|2198.38
#2020-12-16|2189.43
#2020-12-17|2217.10
#2020-12-18|2218.28
#2020-12-21|2199.60
#2020-12-22|2195.53
#2020-12-23|2197.54
#2020-12-24|2200.52
#2020-12-25|2200.52
#2020-12-28|2198.75
#2020-12-29|2205.67
#2020-12-30|2206.93
#2020-12-31|2226.73
#2021-01-01|2226.73
#2021-01-04|2213.47
#2021-01-05|2227.90
#2021-01-06|2258.09
#2021-01-07|2293.43
#2021-01-08|2301.73
#2021-01-11|2314.94
#2021-01-12|2294.98
#2021-01-13|2301.19
#2021-01-14|2297.58
#2021-01-15|2303.46
#2021-01-18|2303.46
#2021-01-19|2323.42
#2021-01-20|2337.61
#2021-01-21|2326.70
#2021-01-22|2323.56
#2021-01-25|2343.47
#2021-01-26|2330.03
#2021-01-27|2257.43
#2021-01-28|2291.32
#2021-01-29|2278.76
#2021-02-01|2285.38
#2021-02-02|2296.16
#2021-02-03|2281.89
#2021-02-04|2292.70
#2021-02-05|2306.57
#2021-02-08|2313.54
#2021-02-09|2315.44
#2021-02-10|2318.19
#2021-02-11|2324.40
#2021-02-12|2341.76
#2021-02-15|2341.81
#2021-02-16|2317.17
#2021-02-17|2321.42
#2021-02-18|2303.30
#2021-02-19|2283.53
#2021-02-22|2266.99
#2021-02-23|2260.30
#2021-02-24|2276.41
#2021-02-25|2248.17
#2021-02-26|2234.95
#2021-03-01|2264.74
#2021-03-02|2254.24
#2021-03-03|2212.68
#2021-03-04|2175.63
#2021-03-05|2218.70
#2021-03-08|2203.62
#2021-03-09|2224.18
#2021-03-10|2225.74
#2021-03-11|2250.00
#2021-03-12|2251.76
#2021-03-15|2268.74
#2021-03-16|2267.24
#2021-03-17|2257.10
#2021-03-18|2245.98
#2021-03-19|2258.13
#2021-03-22|2279.47
#2021-03-23|2249.69
#2021-03-24|2236.65
#2021-03-25|2242.71
#2021-03-26|2281.75
#2021-03-29|2281.90
#2021-03-30|2266.77
#2021-03-31|2281.67
#2021-04-01|2280.85
#2021-04-02|2280.85
#2021-04-05|2293.46
#2021-04-06|2287.10
#2021-04-07|2277.11
#2021-04-08|2284.13
#2021-04-09|2308.03
#2021-04-12|2305.17
#2021-04-13|2324.39
#2021-04-14|2324.92
#2021-04-15|2365.59
#2021-04-16|2382.21
#2021-04-19|2375.13
#2021-04-20|2381.51
#2021-04-21|2414.09
#2021-04-22|2405.54
#2021-04-23|2423.13
#2021-04-26|2423.90
#2021-04-27|2413.43
#2021-04-28|2406.03
#2021-04-29|2392.45
#2021-04-30|2384.39
#2021-05-03|2402.58
#2021-05-04|2389.86
#2021-05-05|2388.89
#2021-05-06|2385.89
#2021-05-07|2401.99
#2021-05-10|2391.63
#2021-05-11|2373.01
#2021-05-12|2347.08
#2021-05-13|2364.86
#2021-05-14|2382.75
#2021-05-17|2377.08
#2021-05-18|2378.56
#2021-05-19|2372.34
#2021-05-20|2403.64
#2021-05-21|2400.39
#2021-05-24|2404.91
#2021-05-25|2400.96
#2021-05-26|2392.09
#2021-05-27|2390.88
#2021-05-28|2401.34
#2021-05-31|2401.12
#2021-06-01|2361.75
#2021-06-02|2357.67
#2021-06-03|2363.47
#2021-06-04|2374.94
#2021-06-07|2390.59
#2021-06-08|2384.55
#2021-06-09|2408.96
#2021-06-10|2449.93
#2021-06-11|2435.96
#2021-06-14|2437.44
#2021-06-15|2429.80
#2021-06-16|2419.94
#2021-06-17|2442.69
#2021-06-18|2415.54
#2021-06-21|2447.06
#2021-06-22|2454.93
#2021-06-23|2444.40
#2021-06-24|2459.57
#2021-06-25|2471.19
#2021-06-28|2477.01
#2021-06-29|2479.85
#2021-06-30|2476.97
#2021-07-01|2500.20
#2021-07-02|2517.37
#2021-07-05|2517.40
#2021-07-06|2514.65
#2021-07-07|2522.43
#2021-07-08|2513.71
#2021-07-09|2523.93
#2021-07-12|2526.41
#2021-07-13|2518.83
#2021-07-14|2509.65
#2021-07-15|2505.84
#2021-07-16|2517.37
#2021-07-19|2498.06
#2021-07-20|2528.88
#2021-07-21|2534.96
#2021-07-22|2550.04
#2021-07-23|2577.87
#2021-07-26|2557.16
#2021-07-27|2565.27
#2021-07-28|2581.18
#2021-07-29|2585.61
#2021-07-30|2588.06
#2021-08-02|2591.29
#2021-08-03|2624.63
#2021-08-04|2620.61
#2021-08-05|2615.35
#2021-08-06|2606.93
#2021-08-09|2616.69
#2021-08-10|2603.52
#2021-08-11|2574.95
#2021-08-12|2595.12
#2021-08-13|2608.46
#2021-08-16|2632.79
#2021-08-17|2661.67
#2021-08-18|2624.36
#2021-08-19|2633.54
#2021-08-20|2650.31
#2021-08-23|2657.48
#2021-08-24|2652.13
#2021-08-25|2647.39
#2021-08-26|2635.59
#2021-08-27|2634.72
#2021-08-30|2650.81
#2021-08-31|2647.58
#2021-09-01|2651.05
#2021-09-02|2678.59
#2021-09-03|2679.49
#2021-09-06|2679.48
#2021-09-07|2665.32
#2021-09-08|2660.04
#2021-09-09|2633.31
#2021-09-10|2610.45
#2021-09-13|2591.75
#2021-09-14|2587.36
#2021-09-15|2603.98
#2021-09-16|2600.38
#2021-09-17|2606.40
#2021-09-20|2577.74
#2021-09-21|2585.27
#2021-09-22|2588.86
#2021-09-23|2609.57
#2021-09-24|2595.69
#2021-09-27|2559.75
#2021-09-28|2511.28
#2021-09-29|2527.80
#2021-09-30|2503.04
#2021-10-01|2505.02
#2021-10-04|2466.25
#2021-10-05|2480.07
#2021-10-06|2475.87
#2021-10-07|2506.91
#2021-10-08|2492.22
#2021-10-11|2472.69
#2021-10-12|2463.44
#2021-10-13|2466.77
#2021-10-14|2502.73
#2021-10-15|2512.16
#2021-10-18|2494.81
#2021-10-19|2529.03
#2021-10-20|2561.53
#2021-10-21|2574.19
#2021-10-22|2581.18
#2021-10-25|2583.75
#2021-10-26|2595.80
#2021-10-27|2572.50
#2021-10-28|2597.45
#2021-10-29|2620.10
#2021-11-01|2621.55
#2021-11-02|2635.61
#2021-11-03|2650.40
#2021-11-04|2633.27
#2021-11-05|2607.41
#2021-11-08|2621.45
#2021-11-09|2608.97
#2021-11-10|2608.99
#2021-11-11|2603.31
#2021-11-12|2614.33
#2021-11-15|2598.22
#2021-11-16|2609.73
#2021-11-17|2612.24
#2021-11-18|2607.07
#2021-11-19|2591.91
#2021-11-22|2576.69
#2021-11-23|2574.49
#2021-11-24|2576.77
#2021-11-25|2576.83
#2021-11-26|2564.36
#2021-11-29|2568.50
#2021-11-30|2522.69
#2021-12-01|2511.64
#2021-12-02|2520.59
#2021-12-03|2517.73
#2021-12-06|2529.72
#2021-12-07|2569.13
#2021-12-08|2590.28
#2021-12-09|2584.65
#2021-12-10|2589.76
#2021-12-13|2615.40
#2021-12-14|2602.72
#2021-12-15|2660.74
#2021-12-16|2669.22
#2021-12-17|2661.54
#2021-12-20|2643.83
#2021-12-21|2659.56
#2021-12-22|2688.50
#2021-12-23|2699.01
#2021-12-24|2699.06
#2021-12-27|2718.96
#2021-12-28|2709.14
#2021-12-29|2723.40
#2021-12-30|2730.46
#2021-12-31|2718.57
#2022-01-03|2694.96
#2022-01-04|2651.99
#2022-01-05|2622.03
#2022-01-06|2592.75
#2022-01-07|2576.22
#2022-01-10|2602.18
#2022-01-11|2622.04
#2022-01-12|2611.28
#2022-01-13|2564.58
#2022-01-14|2559.73
#2022-01-17|2559.75
#2022-01-18|2517.58
#2022-01-19|2506.01
#2022-01-20|2492.72
#2022-01-21|2464.15
#2022-01-24|2457.75
#2022-01-25|2437.98
#2022-01-26|2424.41
#2022-01-27|2421.62
#2022-01-28|2475.93
#2022-01-31|2503.71
#2022-02-01|2513.46
#2022-02-02|2539.44
#2022-02-03|2523.43
#2022-02-04|2516.45
#2022-02-07|2513.40
#2022-02-08|2530.74
#2022-02-09|2561.73
#2022-02-10|2519.78
#2022-02-11|2486.79
#2022-02-14|2459.45
#2022-02-15|2491.47
#2022-02-16|2490.28
#2022-02-17|2445.73
#2022-02-18|2424.10
#2022-02-21|2424.10
#2022-02-22|2417.21
#2022-02-23|2400.21
#2022-02-24|2420.50
#2022-02-25|2491.98
#2022-02-28|2475.47
#2022-03-01|2463.54
#2022-03-02|2500.09
#2022-03-03|2504.01
#2022-03-04|2512.20
#2022-03-07|2467.89
#2022-03-08|2420.16
#2022-03-09|2468.60
#2022-03-10|2465.76
#2022-03-11|2442.03
#2022-03-14|2452.85
#2022-03-15|2499.07
#2022-03-16|2537.19
#2022-03-17|2580.57
#2022-03-18|2601.57
#2022-03-21|2596.18
#2022-03-22|2599.51
#2022-03-23|2552.06
#2022-03-24|2581.34
#2022-03-25|2591.26
#2022-03-28|2611.65
#2022-03-29|2633.48
#2022-03-30|2639.09
#2022-03-31|2609.98
#2022-04-01|2637.88
#2022-04-04|2619.45
#2022-04-05|2621.39
#2022-04-06|2658.69
#2022-04-07|2706.49
#2022-04-08|2717.74
#2022-04-11|2663.27
#2022-04-12|2637.80
#2022-04-13|2652.91
#2022-04-14|2640.32
#2022-04-15|2640.32
#2022-04-18|2606.35
#2022-04-19|2632.07
#2022-04-20|2663.58
#2022-04-21|2631.00
#2022-04-22|2536.91
#2022-04-25|2555.98
#2022-04-26|2502.71
#2022-04-27|2499.57
#2022-04-28|2530.72
#2022-04-29|2470.64
#2022-05-02|2456.97
#2022-05-03|2462.82
#2022-05-04|2513.89
#2022-05-05|2461.59
#2022-05-06|2446.90
#2022-05-09|2377.11
#2022-05-10|2389.07
#2022-05-11|2370.45
#2022-05-12|2397.01
#2022-05-13|2428.08
#2022-05-16|2444.08
#2022-05-17|2480.82
#2022-05-18|2416.80
#2022-05-19|2425.16
#2022-05-20|2454.86
#2022-05-23|2474.29
#2022-05-24|2477.20
#2022-05-25|2477.77
#2022-05-26|2489.21
#2022-05-27|2535.08
#2022-05-30|2535.16
#2022-05-31|2498.36
#2022-06-01|2462.30
#2022-06-02|2486.28
#2022-06-03|2458.47
#2022-06-06|2457.38
#2022-06-07|2492.17
#2022-06-08|2475.59
#2022-06-09|2416.82
#2022-06-10|2374.07
#2022-06-13|2300.29
#2022-06-14|2277.20
#2022-06-15|2302.44
#2022-06-16|2266.29
#2022-06-17|2273.05
#2022-06-20|2273.08
#2022-06-21|2332.18
#2022-06-22|2366.90
#2022-06-23|2423.72
#2022-06-24|2464.91
#2022-06-27|2473.92
#2022-06-28|2429.57
#2022-06-29|2449.92
#2022-06-30|2440.77
#2022-07-01|2472.31
#2022-07-04|2472.34
#2022-07-05|2462.61
#2022-07-06|2477.14
#2022-07-07|2491.67
#2022-07-08|2496.60
#2022-07-11|2487.11
#2022-07-12|2453.50
#2022-07-13|2432.34
#2022-07-14|2423.52
#2022-07-15|2481.98
#2022-07-18|2427.37
#2022-07-19|2472.09
#2022-07-20|2449.29
#2022-07-21|2488.52
#2022-07-22|2475.70
#2022-07-25|2487.99
#2022-07-26|2500.90
#2022-07-27|2518.51
#2022-07-28|2532.20
#2022-07-29|2521.10
#2022-08-01|2501.52
#2022-08-02|2495.76
#2022-08-03|2517.83
#2022-08-04|2505.36
#2022-08-05|2505.23
#2022-08-08|2512.55
#2022-08-09|2499.74
#2022-08-10|2530.19
#2022-08-11|2510.53
#2022-08-12|2542.50
#2022-08-15|2555.23
#2022-08-16|2546.65
#2022-08-17|2529.18
#2022-08-18|2518.06
#2022-08-19|2522.12
#2022-08-22|2488.09
#2022-08-23|2455.45
#2022-08-24|2460.48
#2022-08-25|2487.55
#2022-08-26|2416.36
#2022-08-29|2397.19
#2022-08-30|2381.39
#2022-08-31|2366.80
#2022-09-01|2403.54
#2022-09-02|2367.51
#2022-09-05|2367.51
#2022-09-06|2366.91
#2022-09-07|2408.55
#2022-09-08|2451.91
#2022-09-09|2475.26
#2022-09-12|2490.57
#2022-09-13|2407.58
#2022-09-14|2410.82
#2022-09-15|2423.38
#2022-09-16|2415.03
#2022-09-19|2400.58
#2022-09-20|2372.55
#2022-09-21|2331.11
#2022-09-22|2340.21
#2022-09-23|2327.21
#2022-09-26|2302.35
#2022-09-27|2299.03
#2022-09-28|2351.64
#2022-09-29|2330.66
#2022-09-30|2298.73
#2022-10-03|2345.97
#2022-10-04|2401.62
#2022-10-05|2408.62
#2022-10-06|2379.83
#2022-10-07|2331.94
#2022-10-10|2314.93
#2022-10-11|2327.57
#2022-10-12|2316.52
#2022-10-13|2367.36
#2022-10-14|2345.82
#2022-10-17|2388.97
#2022-10-18|2402.08
#2022-10-19|2364.70
#2022-10-20|2345.10
#2022-10-21|2394.13
#2022-10-24|2436.28
#2022-10-25|2460.37
#2022-10-26|2487.79
#2022-10-27|2472.07
#2022-10-28|2513.16
#2022-10-31|2511.23
#2022-11-01|2513.04
#2022-11-02|2468.09
#2022-11-03|2456.55
#2022-11-04|2468.45
#2022-11-07|2493.10
#2022-11-08|2503.99
#2022-11-09|2477.37
#2022-11-10|2548.02
#2022-11-11|2520.70
#2022-11-14|2519.89
#2022-11-15|2521.58
#2022-11-16|2515.94
#2022-11-17|2513.35
#2022-11-18|2542.94
#2022-11-21|2542.72
#2022-11-22|2564.10
#2022-11-23|2573.82
#2022-11-24|2573.82
#2022-11-25|2589.01
#2022-11-28|2569.30
#2022-11-29|2562.62
#2022-11-30|2631.38
#2022-12-01|2638.82
#2022-12-02|2645.58
#2022-12-05|2616.71
#2022-12-06|2595.20
#2022-12-07|2616.22
#2022-12-08|2641.51
#2022-12-09|2607.74
#2022-12-12|2636.47
#2022-12-13|2648.54
#2022-12-14|2653.50
#2022-12-15|2604.55
#2022-12-16|2569.40
#2022-12-19|2558.49
#2022-12-20|2559.02
#2022-12-21|2594.13
#2022-12-22|2590.18
#2022-12-23|2589.92
#2022-12-26|2589.92
#2022-12-27|2581.50
#2022-12-28|2565.59
#2022-12-29|2594.87
#2022-12-30|2587.26
#2023-01-02|2587.26
#2023-01-03|2577.80
#2023-01-04|2587.69
#2023-01-05|2562.52
#2023-01-06|2584.09
#2023-01-09|2540.74
#2023-01-10|2564.57
#2023-01-11|2580.51
#2023-01-12|2573.32
#2023-01-13|2585.94
#2023-01-16|2585.94
#2023-01-17|2573.68
#2023-01-18|2537.96
#2023-01-19|2543.40
#2023-01-20|2558.57
#2023-01-23|2566.29
#2023-01-24|2550.18
#2023-01-25|2550.82
#2023-01-26|2555.13
#2023-01-27|2538.62
#2023-01-30|2513.05
#2023-01-31|2546.04
#2023-02-01|2561.81
#2023-02-02|2548.38
#2023-02-03|2540.03
#2023-02-06|2522.74
#2023-02-07|2539.40
#2023-02-08|2528.79
#2023-02-09|2506.06
#2023-02-10|2527.52
#2023-02-13|2549.25
#2023-02-14|2535.54
#2023-02-15|2524.89
#2023-02-16|2501.27
#2023-02-17|2523.69
#2023-02-20|2523.69
#2023-02-21|2486.79
#2023-02-22|2480.72
#2023-02-23|2487.36
#2023-02-24|2456.32
#2023-02-27|2450.97
#2023-02-28|2434.17
#2023-03-01|2432.45
#2023-03-02|2447.92
#2023-03-03|2478.09
#2023-03-06|2472.69
#2023-03-07|2435.17
#2023-03-08|2420.84
#2023-03-09|2395.78
#2023-03-10|2375.59
#2023-03-13|2400.46
#2023-03-14|2424.99
#2023-03-15|2420.37
#2023-03-16|2445.36
#2023-03-17|2412.55
#2023-03-20|2443.54
#2023-03-21|2457.36
#2023-03-22|2420.46
#2023-03-23|2418.09
#2023-03-24|2448.04
#2023-03-27|2458.77
#2023-03-28|2444.67
#2023-03-29|2451.16
#2023-03-30|2464.01
#2023-03-31|2493.51
#2023-04-03|2518.43
#2023-04-04|2519.52
#2023-04-05|2560.66
#2023-04-06|2569.24
#2023-04-07|2569.24
#2023-04-10|2568.68
#2023-04-11|2577.52
#2023-04-12|2578.09
#2023-04-13|2610.69
#2023-04-14|2590.47
#2023-04-17|2589.84
#2023-04-18|2572.65
#2023-04-19|2582.02
#2023-04-20|2571.30
#2023-04-21|2590.78
#2023-04-24|2603.40
#2023-04-25|2575.07
#2023-04-26|2538.88
#2023-04-27|2550.06
#2023-04-28|2571.63
#2023-05-01|2587.73
#2023-05-02|2573.01
#2023-05-03|2574.18
#2023-05-04|2554.96
#2023-05-05|2578.64
#2023-05-08|2573.62
#2023-05-09|2555.27
#2023-05-10|2563.13
#2023-05-11|2555.21
#2023-05-12|2550.32
#2023-05-15|2548.37
#2023-05-16|2525.00
#2023-05-17|2526.98
#2023-05-18|2521.45
#2023-05-19|2533.49
#2023-05-22|2536.65
#2023-05-23|2507.08
#2023-05-24|2490.14
#2023-05-25|2464.64
#2023-05-26|2461.55
#2023-05-29|2461.55
#2023-05-30|2445.67
#2023-05-31|2464.88
#2023-06-01|2484.51
#2023-06-02|2517.64
#2023-06-05|2526.21
#2023-06-06|2506.44
#2023-06-07|2495.44
#2023-06-08|2510.68
#2023-06-09|2514.13
#2023-06-12|2526.10
#2023-06-13|2540.29
#2023-06-14|2517.03
#2023-06-15|2554.53
#2023-06-16|2554.61
#2023-06-19|2554.61
#2023-06-20|2550.73
#2023-06-21|2551.33
#2023-06-22|2567.68
#2023-06-23|2557.14
#2023-06-26|2541.25
#2023-06-27|2537.49
#2023-06-28|2529.84
#2023-06-29|2544.40
#2023-06-30|2571.32
#2023-07-03|2549.80
#2023-07-04|2549.80
#2023-07-05|2548.42
#2023-07-06|2525.76
#2023-07-07|2497.35
#2023-07-10|2518.84
#2023-07-11|2518.72
#2023-07-12|2512.88
#2023-07-13|2513.78
#2023-07-14|2551.17
#2023-07-17|2538.71
#2023-07-18|2555.35
#2023-07-19|2566.22
#2023-07-20|2604.34
#2023-07-21|2631.68
#2023-07-24|2623.99
#2023-07-25|2623.24
#2023-07-26|2623.47
#2023-07-27|2602.30
#2023-07-28|2612.59
#2023-07-31|2592.45
#2023-08-01|2578.32
#2023-08-02|2574.52
#2023-08-03|2561.03
#2023-08-04|2554.14
#2023-08-07|2582.61
#2023-08-08|2603.09
#2023-08-09|2600.90
#2023-08-10|2600.14
#2023-08-11|2614.81
#2023-08-14|2625.21
#2023-08-15|2616.94
#2023-08-16|2596.75
#2023-08-17|2580.71
#2023-08-18|2581.13
#2023-08-21|2584.11
#2023-08-22|2575.72
#2023-08-23|2585.05
#2023-08-24|2564.03
#2023-08-25|2581.54
#2023-08-28|2587.94
#2023-08-29|2610.96
#2023-08-30|2611.25
#2023-08-31|2583.20
#2023-09-01|2591.00
#2023-09-04|2591.00
#2023-09-05|2565.86
#2023-09-06|2551.00
#2023-09-07|2561.20
#2023-09-08|2560.00
#2023-09-11|2576.13
#2023-09-12|2570.64
#2023-09-13|2571.33
#2023-09-14|2576.58
#2023-09-15|2556.01
#2023-09-18|2549.51
#2023-09-19|2550.59
#2023-09-20|2550.05
#2023-09-21|2524.31
#2023-09-22|2520.24
#2023-09-25|2531.98
#2023-09-26|2511.95
#2023-09-27|2501.36
#2023-09-28|2513.55
#2023-09-29|2494.45
#2023-10-02|2490.61
#2023-10-03|2466.11
#2023-10-04|2476.06
#2023-10-05|2488.43
#2023-10-06|2515.03
#2023-10-09|2521.78
#2023-10-10|2535.09
#2023-10-11|2523.19
#2023-10-12|2499.06
#2023-10-13|2514.25
#2023-10-16|2534.29
#2023-10-17|2531.77
#2023-10-18|2507.62
#2023-10-19|2482.67
#2023-10-20|2472.93
#2023-10-23|2456.22
#2023-10-24|2465.43
#2023-10-25|2440.25
#2023-10-26|2416.59
#2023-10-27|2375.39
#2023-10-30|2386.72
#2023-10-31|2400.51
#2023-11-01|2405.36
#2023-11-02|2442.95
#2023-11-03|2455.87
#2023-11-06|2469.34
#2023-11-07|2473.38
#2023-11-08|2469.51
#2023-11-09|2416.29
#2023-11-10|2429.51
#2023-11-13|2444.83
#2023-11-14|2467.42
#2023-11-15|2469.68
#2023-11-16|2478.17
#2023-11-17|2474.35
#2023-11-20|2489.08
#2023-11-21|2503.22
#2023-11-22|2516.85
#2023-11-23|2516.85
#2023-11-24|2529.60
#2023-11-27|2513.44
#2023-11-28|2499.75
#2023-11-29|2502.53
#2023-11-30|2532.66
#2023-12-01|2544.74
#2023-12-04|2551.14
#2023-12-05|2544.22
#2023-12-06|2544.73
#2023-12-07|2542.53
#2023-12-08|2546.16
#2023-12-11|2562.33
#2023-12-12|2576.67
#2023-12-13|2624.44
#2023-12-14|2613.94
#2023-12-15|2591.41
#2023-12-18|2594.73
#2023-12-19|2613.59
#2023-12-20|2571.58
#2023-12-21|2603.23
#2023-12-22|2619.10
#2023-12-25|2619.10
#2023-12-26|2625.39
#2023-12-27|2638.18
#2023-12-28|2644.60
#2023-12-29|2643.79
#2024-01-01|2643.79
#2024-01-02|2687.63
#2024-01-03|2680.85
#2024-01-04|2694.61
#2024-01-05|2693.53
#2024-01-08|2719.61
#2024-01-09|2720.43
#2024-01-10|2731.48
#2024-01-11|2728.22
#2024-01-12|2721.89
#2024-01-15|2721.89
#2024-01-16|2705.36
#2024-01-17|2699.01
#2024-01-18|2700.59
#2024-01-19|2703.37
#2024-01-22|2715.27
#2024-01-23|2713.32
#2024-01-24|2688.49
#2024-01-25|2684.55
#2024-01-26|2700.52
#2024-01-29|2719.97
#2024-01-30|2724.73
#2024-01-31|2718.57
#2024-02-01|2753.79
#2024-02-02|2752.01
#2024-02-05|2760.93
#2024-02-06|2791.86
#2024-02-07|2796.68
#2024-02-08|2795.27
#2024-02-09|2793.46
#2024-02-12|2796.99
#2024-02-13|2770.54
#2024-02-14|2796.34
#2024-02-15|2816.40
#2024-02-16|2825.81
#2024-02-19|2825.81
#2024-02-20|2814.63
#2024-02-21|2820.51
#2024-02-22|2856.00
#2024-02-23|2867.62
#2024-02-26|2854.14
#2024-02-27|2847.32
#2024-02-28|2831.51
#2024-02-29|2811.07
#2024-03-01|2838.52
#2024-03-04|2834.79
#2024-03-05|2812.02
#2024-03-06|2831.73
#2024-03-07|2846.30
#2024-03-08|2839.27
#2024-03-11|2836.67
#2024-03-12|2850.98
#2024-03-13|2841.19
#2024-03-14|2827.85
#2024-03-15|2815.34
#2024-03-18|2815.74
#2024-03-19|2835.40
#2024-03-20|2828.76
#2024-03-21|2832.23
#2024-03-22|2828.16
#2024-03-25|2823.26
#2024-03-26|2834.04
#2024-03-27|2871.70
#2024-03-28|2874.70
#2024-03-29|2874.70
#2024-04-01|2848.95
#2024-04-02|2804.83
#2024-04-03|2801.83
#2024-04-04|2763.75
#2024-04-05|2789.68
#2024-04-08|2779.96
#2024-04-09|2792.56
#2024-04-10|2761.39
#2024-04-11|2748.97
#2024-04-12|2708.06
#2024-04-15|2700.53
#2024-04-16|2700.96
#2024-04-17|2696.42
#2024-04-18|2695.99
#2024-04-19|2702.56
#2024-04-22|2713.82
#2024-04-23|2750.51
#2024-04-24|2743.52
#2024-04-25|2724.47
#2024-04-26|2724.24
#2024-04-29|2734.14
#2024-04-30|2731.29
#2024-05-01|2748.52
#2024-05-02|2746.44
#2024-05-03|2752.51
#2024-05-06|2765.37
#2024-05-07|2786.92
#2024-05-08|2775.97
#2024-05-09|2797.49
#2024-05-10|2799.94
#2024-05-13|2796.98
#2024-05-14|2809.83
#2024-05-15|2852.15
#2024-05-16|2847.60
#2024-05-17|2850.77
#2024-05-20|2844.82
#2024-05-21|2851.23
#2024-05-22|2857.33
#2024-05-23|2826.29
#2024-05-24|2816.78
#2024-05-27|2816.78
#2024-05-28|2783.84
#2024-05-29|2760.36
#2024-05-30|2762.25
#2024-05-31|2796.24
#2024-06-03|2816.42
#2024-06-04|2825.70
#2024-06-05|2838.85
#2024-06-06|2846.84
#2024-06-07|2849.12
#2024-06-10|2859.69
#2024-06-11|2849.73
#2024-06-12|2845.53
#2024-06-13|2842.39
#2024-06-14|2839.21
#2024-06-17|2833.27
#2024-06-18|2835.77
#2024-06-19|2835.77
#2024-06-20|2846.08
#2024-06-21|2857.46
#2024-06-24|2875.69
#2024-06-25|2869.15
#2024-06-26|2859.31
#2024-06-27|2857.60
#2024-06-28|2855.11
#2024-07-01|2839.54
#2024-07-02|2828.57
#2024-07-03|2808.83
#2024-07-04|2808.83
#2024-07-05|2830.34
#2024-07-08|2827.42
#2024-07-09|2839.72
#2024-07-10|2868.45
#2024-07-11|2890.83
#2024-07-12|2907.98
#2024-07-15|2896.97
#2024-07-16|2938.94
#2024-07-17|2948.79
#2024-07-18|2879.06
#2024-07-19|2894.63
#2024-07-22|2912.91
#2024-07-23|2912.94
#2024-07-24|2935.60
#2024-07-25|2918.44
#2024-07-26|2935.07
#2024-07-29|2936.61
#2024-07-30|2937.42
#2024-07-31|2926.31
#2024-08-01|2958.25
#2024-08-02|2950.38
#2024-08-05|2871.86
#2024-08-06|2886.77
#2024-08-07|2857.31
#2024-08-08|2929.87
#2024-08-09|2944.10
#2024-08-12|2933.48
#2024-08-13|2970.04
#2024-08-14|2982.65
#2024-08-15|3001.71
#2024-08-16|3002.14
#2024-08-19|3023.00
#2024-08-20|3034.50
#2024-08-21|3042.35
#2024-08-22|3039.99
#2024-08-23|3056.89
#2024-08-26|3053.28
#2024-08-27|3059.38
#2024-08-28|3060.30
#2024-08-29|3069.24
#2024-08-30|3089.68
#2024-09-02|3089.68
#2024-09-03|3081.08
#2024-09-04|3076.08
#2024-09-05|3039.44
#2024-09-06|3026.34
#2024-09-09|3050.23
#2024-09-10|3063.62
#2024-09-11|3058.01
#2024-09-12|3065.89
#2024-09-13|3071.58
#2024-09-16|3089.98
#2024-09-17|3059.34
#2024-09-18|3054.85
#2024-09-19|3067.37
#2024-09-20|3056.91
#2024-09-23|3048.09
#2024-09-24|3042.39
#2024-09-25|3012.94
#2024-09-26|3022.28
#2024-09-27|3018.59
#2024-09-30|3036.21
#2024-10-01|3020.57
#2024-10-02|3016.05
#2024-10-03|2987.76
#2024-10-04|2991.38
#2024-10-07|2974.93
#2024-10-08|2990.17
#2024-10-09|3020.07
#2024-10-10|3009.63
#2024-10-11|3034.66
#2024-10-14|3049.52
#2024-10-15|3013.81
#2024-10-16|3024.81
#2024-10-17|3008.21
#2024-10-18|3026.09
#2024-10-21|2990.65
#2024-10-22|2986.34
#2024-10-23|2972.01
#2024-10-24|2950.49
#2024-10-25|2932.90
#2024-10-28|2937.57
#2024-10-29|2932.94
#2024-10-30|2926.88
#2024-10-31|2902.32
#2024-11-01|2917.86
#2024-11-04|2899.17
#2024-11-05|2921.40
#2024-11-06|2919.59
#2024-11-07|2938.13
#2024-11-08|2964.08
#2024-11-11|2947.98
#2024-11-12|2907.65
#2024-11-13|2898.71
#2024-11-14|2851.62
#2024-11-15|2793.29
#2024-11-18|2789.41
#2024-11-19|2780.10
#2024-11-20|2813.92
#2024-11-21|2836.96
#2024-11-22|2839.95
#2024-11-25|2866.17
#2024-11-26|2881.97
#2024-11-27|2895.02
#2024-11-28|2895.02
#2024-11-29|2902.22
#2024-12-02|2897.97
#2024-12-03|2891.38
#2024-12-04|2893.98
#2024-12-05|2860.09
#2024-12-06|2848.65
#2024-12-09|2855.29
#2024-12-10|2842.84
#2024-12-11|2808.48
#2024-12-12|2784.65
#2024-12-13|2785.03
#2024-12-16|2755.08
#2024-12-17|2755.61
#2024-12-18|2711.77
#2024-12-19|2693.19
#2024-12-20|2726.50
#2024-12-23|2755.29
#2024-12-24|2765.50
#2024-12-25|2765.50
#2024-12-26|2769.55
#2024-12-27|2755.17
#2024-12-30|2721.82
#2024-12-31|2727.36
#2025-01-01|2727.36
#2025-01-02|2729.55
#2025-01-03|2755.65
#2025-01-06|2755.14
#2025-01-07|2771.06
#2025-01-08|2786.44
#2025-01-09|2786.44
#2025-01-10|2770.19
#2025-01-13|2804.37
#2025-01-14|2772.94
#2025-01-15|2783.87
#2025-01-16|2794.29
#2025-01-17|2773.77
#2025-01-20|2773.77
#2025-01-21|2823.78
#2025-01-22|2817.92
#2025-01-23|2854.08
#2025-01-24|2859.06
#2025-01-27|2918.63
#2025-01-28|2899.89
#2025-01-29|2881.87
#2025-01-30|2916.36
#2025-01-31|2905.68
#2025-02-03|2915.89
#2025-02-04|2907.90
#2025-02-05|2939.13
#2025-02-06|2912.72
#2025-02-07|2893.83
#2025-02-10|2890.43
#2025-02-11|2881.65
#2025-02-12|2875.44
#2025-02-13|2884.45
#2025-02-14|2854.04
#2025-02-17|2854.04
#2025-02-18|2846.44
#2025-02-19|2881.84
#2025-02-20|2897.19
#2025-02-21|2882.06
#2025-02-24|2902.62
#2025-02-25|2924.01
#2025-02-26|2905.00
#2025-02-27|2890.97
#2025-02-28|2925.17
#2025-03-03|2930.83
#2025-03-04|2904.60
#2025-03-05|2935.33
#2025-03-06|2926.48
#2025-03-07|2926.45
#2025-03-10|2889.27
#2025-03-11|2858.27
#2025-03-12|2831.71
#2025-03-13|2814.92
#2025-03-14|2838.87
#2025-03-17|2873.32
#2025-03-18|2872.36
#2025-03-19|2874.91
#2025-03-20|2876.58
#2025-03-21|2871.58
#2025-03-24|2896.88
#2025-03-25|2859.17
#2025-03-26|2843.30
#2025-03-27|2847.50
#2025-03-28|2837.81
#2025-03-31|2859.04
#2025-04-01|2806.84
#2025-04-02|2826.44
#2025-04-03|2796.91
#2025-04-04|2643.05
#2025-04-07|2628.84
#2025-04-08|2595.25
#2025-04-09|2715.17
#2025-04-10|2633.95
#2025-04-11|2674.30
#2025-04-14|2707.83
#2025-04-15|2690.61
#2025-04-16|2662.78
#2025-04-17|2646.56
#2025-04-18|2646.56
#2025-04-21|2590.40
#2025-04-22|2638.33
#2025-04-23|2655.56
#2025-04-24|2691.70
#2025-04-25|2704.24
#2025-04-28|2714.21
#2025-04-29|2729.67
#2025-04-30|2752.56
#2025-05-01|2673.01
#2025-05-02|2714.87
#2025-05-05|2706.72
#2025-05-06|2630.11
#2025-05-07|2650.78
#2025-05-08|2629.56
#2025-05-09|2598.00
#2025-05-12|2667.50
#2025-05-13|2590.03
#2025-05-14|2531.06
#2025-05-15|2560.85
#2025-05-16|2611.38
#2025-05-19|2635.47
#2025-05-20|2642.99
#2025-05-21|2577.81
#2025-05-22|2559.56
#2025-05-23|2553.47
#2025-05-26|2553.47
#2025-05-27|2590.12
#2025-05-28|2574.28
#2025-05-29|2597.34
#2025-05-30|2603.84
#2025-06-02|2606.43
#2025-06-03|2612.74
#2025-06-04|2619.98
#2025-06-05|2617.76
#2025-06-06|2642.15
#2025-06-09|2639.24
#2025-06-10|2669.20
#2025-06-11|2668.82
#2025-06-12|2688.14
#2025-06-13|2673.06
#2025-06-16|2664.85
#2025-06-17|2620.95
#2025-06-18|2616.61
#2025-06-19|2616.61
#2025-06-20|2605.86
#2025-06-23|2606.48
#2025-06-24|2638.70
#2025-06-25|2640.62
#2025-06-26|2646.24
#2025-06-27|2641.51
#2025-06-30|2657.44
#2025-07-01|2692.55
#2025-07-02|2672.44
#2025-07-03|2674.81
#2025-07-04|2674.81
#2025-07-07|2647.58
#2025-07-08|2660.23
#2025-07-09|2673.39
#2025-07-10|2692.34
#2025-07-11|2668.27
#2025-07-14|2667.74
#2025-07-15|2616.51
#2025-07-16|2650.50
#2025-07-17|2619.81
#2025-07-18|2603.49
#2025-07-21|2586.32
#2025-07-22|2638.16
#2025-07-23|2692.14
#2025-07-24|2684.52
#2025-07-25|2698.45
#2025-07-28|2677.34
#2025-07-29|2655.86
#2025-07-30|2650.56
#2025-07-31|2579.94
#2025-08-01|2593.47
#2025-08-04|2630.92
#2025-08-05|2622.73
#2025-08-06|2582.61
#2025-08-07|2553.61
#2025-08-08|2575.49
#2025-08-11|2576.80
#2025-08-12|2598.38
#2025-08-13|2641.36
#2025-08-14|2653.42
#2025-08-15|2697.98
#2025-08-18|2691.93
#2025-08-19|2706.80
#2025-08-20|2720.61
#2025-08-21|2711.20
#2025-08-22|2738.10
#2025-08-25|2697.30
#2025-08-26|2715.64
#2025-08-27|2714.92
#2025-08-28|2702.55
#2025-08-29|2720.12
#2025-09-01|2720.12
#2025-09-02|2724.08
#2025-09-03|2713.34
#2025-09-04|2724.33
#2025-09-05|2735.20
#2025-09-08|2733.78
#2025-09-09|2750.27
#2025-09-10|2721.42
#2025-09-11|2769.48
#2025-09-12|2737.31
#2025-09-15|2713.82
#2025-09-16|2715.74
#2025-09-17|2721.67
#2025-09-18|2729.71
#2025-09-19|2724.02
#2025-09-22|2723.50
#2025-09-23|2723.16
#2025-09-24|2710.14
#2025-09-25|2666.49
#2025-09-26|2692.08
#2025-09-29|2700.70
#2025-09-30|2767.75
#2025-10-01|2853.04
#2025-10-02|2848.73
#2025-10-03|2884.40
#2025-10-06|2871.45
#2025-10-07|2873.55
#2025-10-08|2877.97
#2025-10-09|2872.72
#2025-10-10|2825.37
#2025-10-13|2823.58
#2025-10-14|2828.59
#2025-10-15|2832.10
#2025-10-16|2829.79
#2025-10-17|2843.52
#2025-10-20|2875.15
#2025-10-21|2879.30
#2025-10-22|2895.39
#2025-10-23|2899.98
#2025-10-24|2898.27
#2025-10-27|2907.86
#2025-10-28|2886.45
#2025-10-29|2859.41
#2025-10-30|2867.31
#2025-10-31|2868.02
#2025-11-03|2869.70
#2025-11-04|2878.60
#2025-11-05|2892.96
#2025-11-06|2895.40
#2025-11-07|2899.99
#2025-11-10|2924.67
#2025-11-11|2992.79
#2025-11-12|3034.76
#2025-11-13|3031.82
#2025-11-14|3015.47
#2025-11-17|3011.34
#2025-11-18|3029.35
#2025-11-19|3028.83
#2025-11-20|3010.00
#2025-11-21|3070.04
#2025-11-24|3086.49
#2025-11-25|3153.52
#2025-11-26|3146.70
#2025-11-27|3146.70
#2025-11-28|3131.04
#2025-12-01|3087.32
#2025-12-02|3072.40
#2025-12-03|3091.50
#2025-12-04|3067.43
#2025-12-05|3055.43
#2025-12-08|3015.08
#2025-12-09|2982.13
#2025-12-10|3021.62
#2025-12-11|3050.14
#2025-12-12|3059.27
#2025-12-15|3097.66
#2025-12-16|3061.49
#2025-12-17|3053.26
#2025-12-18|3052.95
#2025-12-19|3078.37
#2025-12-22|3099.91
#2025-12-23|3092.90
#2025-12-24|3106.57
#2025-12-25|3106.57
#2025-12-26|3110.01
#2025-12-29|3104.33
#2025-12-30|3100.98
#2025-12-31|3084.09
#2026-01-01|3084.09
#2026-01-02|3098.16
#2026-01-05|3087.96
#2026-01-06|3151.39
#2026-01-07|3187.61
#2026-01-08|3154.51
#2026-01-09|3135.88
#2026-01-12|3133.48
#2026-01-13|3119.46
#2026-01-14|3140.77
#2026-01-15|3119.80
#2026-01-16|3096.52
#2026-01-19|3096.52
#2026-01-20|3091.12
#2026-01-21|3146.59
#2026-01-22|3149.08
#2026-01-23|3128.16
#2026-01-26|3140.65
#2026-01-27|3095.10
#2026-01-28|3068.01
#2026-01-29|3058.45
#2026-01-30|3072.36
#2026-02-02|3089.27
#2026-02-03|3055.23
#2026-02-04|3098.66
#2026-02-05|3059.52
#2026-02-06|3115.20
#2026-02-09|3088.89
#2026-02-10|3070.33
#2026-02-11|3085.15
#2026-02-12|3081.72
#2026-02-13|3110.85
#2026-02-16|3110.85
#2026-02-17|3107.83
#2026-02-18|3115.35
#2026-02-19|3109.45
#2026-02-20|3097.52
#2026-02-23|3131.72
#2026-02-24|3118.36
#2026-02-25|3115.93
#2026-02-26|3107.61
#2026-02-27|3160.44
#2026-03-02|3125.51
#2026-03-03|3090.60
#2026-03-04|3099.61
#2026-03-05|3042.80
#2026-03-06|3020.30
#2026-03-09|3051.05
#2026-03-10|3030.79
#2026-03-11|3023.90
#2026-03-12|2966.17
#2026-03-13|2959.63
#2026-03-16|2985.08
#2026-03-17|2957.92
#2026-03-18|2912.36
#2026-03-19|2902.88
#2026-03-20|2875.82
#2026-03-23|2879.41
#2026-03-24|2876.53
#2026-03-25|2909.54
#2026-03-26|2901.51
#2026-03-27|2848.92
#2026-03-30|2862.50
#2026-03-31|2924.20
#2026-04-01|2947.42
#2026-04-02|2925.76