Table Data - Nasdaq N America Health Care Large Mid Cap Total Return Index
| Title | Nasdaq N America Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA20LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 414.95 |
| 2001-04-02 | 402.11 |
| 2001-04-03 | 393.31 |
| 2001-04-04 | 398.04 |
| 2001-04-05 | 409.69 |
| 2001-04-06 | 408.25 |
| 2001-04-09 | 414.47 |
| 2001-04-10 | 413.76 |
| 2001-04-11 | 404.38 |
| 2001-04-12 | 413.10 |
| 2001-04-13 | . |
| 2001-04-16 | 414.94 |
| 2001-04-17 | 426.77 |
| 2001-04-18 | 425.24 |
| 2001-04-19 | 419.70 |
| 2001-04-20 | 414.64 |
| 2001-04-23 | 413.51 |
| 2001-04-24 | 407.06 |
| 2001-04-25 | 416.48 |
| 2001-04-26 | 420.46 |
| 2001-04-27 | 427.45 |
| 2001-04-30 | 430.87 |
| 2001-05-01 | 431.83 |
| 2001-05-02 | 429.00 |
| 2001-05-03 | 423.70 |
| 2001-05-04 | 430.89 |
| 2001-05-07 | 432.90 |
| 2001-05-08 | 431.48 |
| 2001-05-09 | 433.26 |
| 2001-05-10 | 428.07 |
| 2001-05-11 | 426.60 |
| 2001-05-14 | 428.04 |
| 2001-05-15 | 427.33 |
| 2001-05-16 | 442.35 |
| 2001-05-17 | 448.38 |
| 2001-05-18 | 445.15 |
| 2001-05-21 | 448.52 |
| 2001-05-22 | 443.82 |
| 2001-05-23 | 436.27 |
| 2001-05-24 | 436.70 |
| 2001-05-25 | 433.74 |
| 2001-05-28 | . |
| 2001-05-29 | 438.99 |
| 2001-05-30 | 437.18 |
| 2001-05-31 | 438.59 |
| 2001-06-01 | 444.42 |
| 2001-06-04 | 449.72 |
| 2001-06-05 | 455.16 |
| 2001-06-06 | 451.04 |
| 2001-06-07 | 452.92 |
| 2001-06-08 | 449.66 |
| 2001-06-11 | 442.96 |
| 2001-06-12 | 441.62 |
| 2001-06-13 | 441.16 |
| 2001-06-14 | 441.06 |
| 2001-06-15 | 440.86 |
| 2001-06-18 | 442.80 |
| 2001-06-19 | 445.79 |
| 2001-06-20 | 451.93 |
| 2001-06-21 | 452.82 |
| 2001-06-22 | 437.75 |
| 2001-06-25 | 432.96 |
| 2001-06-26 | 431.67 |
| 2001-06-27 | 427.33 |
| 2001-06-28 | 432.27 |
| 2001-06-29 | 421.98 |
| 2001-07-02 | 427.20 |
| 2001-07-03 | 426.57 |
| 2001-07-04 | . |
| 2001-07-05 | 420.99 |
| 2001-07-06 | 417.23 |
| 2001-07-09 | 424.84 |
| 2001-07-10 | 420.53 |
| 2001-07-11 | 416.22 |
| 2001-07-12 | 409.75 |
| 2001-07-13 | 415.40 |
| 2001-07-16 | 412.91 |
| 2001-07-17 | 419.58 |
| 2001-07-18 | 431.85 |
| 2001-07-19 | 431.67 |
| 2001-07-20 | 434.41 |
| 2001-07-23 | 427.61 |
| 2001-07-24 | 420.81 |
| 2001-07-25 | 425.03 |
| 2001-07-26 | 427.56 |
| 2001-07-27 | 429.25 |
| 2001-07-30 | 430.87 |
| 2001-07-31 | 438.57 |
| 2001-08-01 | 435.09 |
| 2001-08-02 | 432.18 |
| 2001-08-03 | 431.94 |
| 2001-08-06 | 429.76 |
| 2001-08-07 | 431.46 |
| 2001-08-08 | 426.03 |
| 2001-08-09 | 427.34 |
| 2001-08-10 | 431.47 |
| 2001-08-13 | 435.08 |
| 2001-08-14 | 435.82 |
| 2001-08-15 | 434.68 |
| 2001-08-16 | 433.86 |
| 2001-08-17 | 431.48 |
| 2001-08-20 | 435.05 |
| 2001-08-21 | 433.52 |
| 2001-08-22 | 438.36 |
| 2001-08-23 | 439.83 |
| 2001-08-24 | 444.56 |
| 2001-08-27 | 442.71 |
| 2001-08-28 | 436.66 |
| 2001-08-29 | 433.33 |
| 2001-08-30 | 429.83 |
| 2001-08-31 | 425.13 |
| 2001-09-03 | . |
| 2001-09-04 | 431.08 |
| 2001-09-05 | 437.66 |
| 2001-09-06 | 429.24 |
| 2001-09-07 | 419.83 |
| 2001-09-10 | 425.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 421.25 |
| 2001-09-18 | 414.77 |
| 2001-09-19 | 407.79 |
| 2001-09-20 | 402.61 |
| 2001-09-21 | 392.13 |
| 2001-09-24 | 394.68 |
| 2001-09-25 | 401.16 |
| 2001-09-26 | 410.33 |
| 2001-09-27 | 423.90 |
| 2001-09-28 | 426.59 |
| 2001-10-01 | 432.34 |
| 2001-10-02 | 435.48 |
| 2001-10-03 | 431.86 |
| 2001-10-04 | 428.90 |
| 2001-10-05 | 433.67 |
| 2001-10-08 | 430.77 |
| 2001-10-09 | 428.98 |
| 2001-10-10 | 436.33 |
| 2001-10-11 | 432.66 |
| 2001-10-12 | 435.20 |
| 2001-10-15 | 439.80 |
| 2001-10-16 | 440.24 |
| 2001-10-17 | 436.24 |
| 2001-10-18 | 433.62 |
| 2001-10-19 | 437.03 |
| 2001-10-22 | 445.84 |
| 2001-10-23 | 440.36 |
| 2001-10-24 | 439.41 |
| 2001-10-25 | 441.46 |
| 2001-10-26 | 441.53 |
| 2001-10-29 | 437.01 |
| 2001-10-30 | 431.93 |
| 2001-10-31 | 429.12 |
| 2001-11-01 | 434.51 |
| 2001-11-02 | 433.59 |
| 2001-11-05 | 434.49 |
| 2001-11-06 | 438.23 |
| 2001-11-07 | 435.69 |
| 2001-11-08 | 433.33 |
| 2001-11-09 | 431.88 |
| 2001-11-12 | 432.03 |
| 2001-11-13 | 435.07 |
| 2001-11-14 | 433.49 |
| 2001-11-15 | 434.94 |
| 2001-11-16 | 436.47 |
| 2001-11-19 | 440.80 |
| 2001-11-20 | 443.15 |
| 2001-11-21 | 448.50 |
| 2001-11-22 | . |
| 2001-11-23 | 450.51 |
| 2001-11-26 | 453.80 |
| 2001-11-27 | 450.33 |
| 2001-11-28 | 447.26 |
| 2001-11-29 | 449.97 |
| 2001-11-30 | 450.85 |
| 2001-12-03 | 451.84 |
| 2001-12-04 | 449.87 |
| 2001-12-05 | 450.01 |
| 2001-12-06 | 449.16 |
| 2001-12-07 | 448.87 |
| 2001-12-10 | 442.52 |
| 2001-12-11 | 435.43 |
| 2001-12-12 | 428.77 |
| 2001-12-13 | 426.37 |
| 2001-12-14 | 428.62 |
| 2001-12-17 | 432.62 |
| 2001-12-18 | 434.55 |
| 2001-12-19 | 437.61 |
| 2001-12-20 | 438.84 |
| 2001-12-21 | 441.33 |
| 2001-12-24 | 441.69 |
| 2001-12-25 | . |
| 2001-12-26 | 442.25 |
| 2001-12-27 | 441.76 |
| 2001-12-28 | 442.25 |
| 2001-12-31 | 436.67 |
| 2002-01-01 | . |
| 2002-01-02 | 435.06 |
| 2002-01-03 | 430.49 |
| 2002-01-04 | 430.14 |
| 2002-01-07 | 427.80 |
| 2002-01-08 | 427.02 |
| 2002-01-09 | 426.34 |
| 2002-01-10 | 431.85 |
| 2002-01-11 | 432.97 |
| 2002-01-14 | 432.19 |
| 2002-01-15 | 431.46 |
| 2002-01-16 | 430.46 |
| 2002-01-17 | 429.59 |
| 2002-01-18 | 426.34 |
| 2002-01-21 | . |
| 2002-01-22 | 431.40 |
| 2002-01-23 | 434.91 |
| 2002-01-24 | 429.22 |
| 2002-01-25 | 427.22 |
| 2002-01-28 | 424.33 |
| 2002-01-29 | 419.75 |
| 2002-01-30 | 423.42 |
| 2002-01-31 | 428.04 |
| 2002-02-01 | 428.90 |
| 2002-02-04 | 419.99 |
| 2002-02-05 | 423.87 |
| 2002-02-06 | 418.58 |
| 2002-02-07 | 414.94 |
| 2002-02-08 | 421.05 |
| 2002-02-11 | 424.75 |
| 2002-02-12 | 429.11 |
| 2002-02-13 | 430.73 |
| 2002-02-14 | 428.05 |
| 2002-02-15 | 429.05 |
| 2002-02-18 | . |
| 2002-02-19 | 422.64 |
| 2002-02-20 | 430.06 |
| 2002-02-21 | 426.91 |
| 2002-02-22 | 429.69 |
| 2002-02-25 | 428.39 |
| 2002-02-26 | 428.72 |
| 2002-02-27 | 430.93 |
| 2002-02-28 | 428.71 |
| 2002-03-01 | 434.67 |
| 2002-03-04 | 436.64 |
| 2002-03-05 | 429.45 |
| 2002-03-06 | 436.27 |
| 2002-03-07 | 434.62 |
| 2002-03-08 | 432.29 |
| 2002-03-11 | 433.67 |
| 2002-03-12 | 435.04 |
| 2002-03-13 | 438.45 |
| 2002-03-14 | 438.45 |
| 2002-03-15 | 442.39 |
| 2002-03-18 | 440.45 |
| 2002-03-19 | 440.61 |
| 2002-03-20 | 430.56 |
| 2002-03-21 | 432.87 |
| 2002-03-22 | 432.37 |
| 2002-03-25 | 427.24 |
| 2002-03-26 | 427.25 |
| 2002-03-27 | 427.88 |
| 2002-03-28 | 428.29 |
| 2002-03-29 | . |
| 2002-04-01 | 429.49 |
| 2002-04-02 | 426.37 |
| 2002-04-03 | 424.49 |
| 2002-04-04 | 416.06 |
| 2002-04-05 | 411.41 |
| 2002-04-08 | 411.60 |
| 2002-04-09 | 409.96 |
| 2002-04-10 | 416.53 |
| 2002-04-11 | 410.54 |
| 2002-04-12 | 412.39 |
| 2002-04-15 | 413.01 |
| 2002-04-16 | 417.49 |
| 2002-04-17 | 412.21 |
| 2002-04-18 | 419.39 |
| 2002-04-19 | 418.39 |
| 2002-04-22 | 412.60 |
| 2002-04-23 | 407.11 |
| 2002-04-24 | 405.96 |
| 2002-04-25 | 406.29 |
| 2002-04-26 | 402.63 |
| 2002-04-29 | 396.35 |
| 2002-04-30 | 397.94 |
| 2002-05-01 | 403.69 |
| 2002-05-02 | 401.84 |
| 2002-05-03 | 397.44 |
| 2002-05-06 | 390.87 |
| 2002-05-07 | 383.94 |
| 2002-05-08 | 395.44 |
| 2002-05-09 | 390.27 |
| 2002-05-10 | 386.67 |
| 2002-05-13 | 391.02 |
| 2002-05-14 | 396.93 |
| 2002-05-15 | 390.43 |
| 2002-05-16 | 386.66 |
| 2002-05-17 | 396.48 |
| 2002-05-20 | 392.26 |
| 2002-05-21 | 388.60 |
| 2002-05-22 | 391.02 |
| 2002-05-23 | 396.39 |
| 2002-05-24 | 390.18 |
| 2002-05-27 | . |
| 2002-05-28 | 388.89 |
| 2002-05-29 | 389.63 |
| 2002-05-30 | 388.73 |
| 2002-05-31 | 388.65 |
| 2002-06-03 | 377.79 |
| 2002-06-04 | 375.19 |
| 2002-06-05 | 378.78 |
| 2002-06-06 | 369.21 |
| 2002-06-07 | 371.10 |
| 2002-06-10 | 376.48 |
| 2002-06-11 | 361.62 |
| 2002-06-12 | 360.17 |
| 2002-06-13 | 362.03 |
| 2002-06-14 | 363.11 |
| 2002-06-17 | 371.90 |
| 2002-06-18 | 372.17 |
| 2002-06-19 | 369.28 |
| 2002-06-20 | 364.12 |
| 2002-06-21 | 351.63 |
| 2002-06-24 | 352.74 |
| 2002-06-25 | 347.45 |
| 2002-06-26 | 353.46 |
| 2002-06-27 | 361.79 |
| 2002-06-28 | 353.35 |
| 2002-07-01 | 341.45 |
| 2002-07-02 | 332.55 |
| 2002-07-03 | 332.85 |
| 2002-07-04 | . |
| 2002-07-05 | 345.48 |
| 2002-07-08 | 341.20 |
| 2002-07-09 | 325.29 |
| 2002-07-10 | 308.94 |
| 2002-07-11 | 315.80 |
| 2002-07-12 | 319.85 |
| 2002-07-15 | 312.21 |
| 2002-07-16 | 310.48 |
| 2002-07-17 | 317.65 |
| 2002-07-18 | 302.43 |
| 2002-07-19 | 290.76 |
| 2002-07-22 | 284.23 |
| 2002-07-23 | 282.73 |
| 2002-07-24 | 300.78 |
| 2002-07-25 | 309.57 |
| 2002-07-26 | 316.69 |
| 2002-07-29 | 330.22 |
| 2002-07-30 | 334.25 |
| 2002-07-31 | 343.06 |
| 2002-08-01 | 332.28 |
| 2002-08-02 | 330.95 |
| 2002-08-05 | 317.26 |
| 2002-08-06 | 323.69 |
| 2002-08-07 | 335.04 |
| 2002-08-08 | 346.65 |
| 2002-08-09 | 346.78 |
| 2002-08-12 | 347.40 |
| 2002-08-13 | 335.73 |
| 2002-08-14 | 347.90 |
| 2002-08-15 | 349.28 |
| 2002-08-16 | 345.92 |
| 2002-08-19 | 351.03 |
| 2002-08-20 | 347.76 |
| 2002-08-21 | 353.23 |
| 2002-08-22 | 363.87 |
| 2002-08-23 | 355.91 |
| 2002-08-26 | 358.37 |
| 2002-08-27 | 348.95 |
| 2002-08-28 | 345.27 |
| 2002-08-29 | 345.59 |
| 2002-08-30 | 345.37 |
| 2002-09-02 | . |
| 2002-09-03 | 330.78 |
| 2002-09-04 | 339.73 |
| 2002-09-05 | 335.87 |
| 2002-09-06 | 336.42 |
| 2002-09-09 | 340.59 |
| 2002-09-10 | 342.40 |
| 2002-09-11 | 342.73 |
| 2002-09-12 | 336.17 |
| 2002-09-13 | 338.24 |
| 2002-09-16 | 340.07 |
| 2002-09-17 | 333.60 |
| 2002-09-18 | 334.62 |
| 2002-09-19 | 324.94 |
| 2002-09-20 | 325.94 |
| 2002-09-23 | 323.16 |
| 2002-09-24 | 323.10 |
| 2002-09-25 | 332.96 |
| 2002-09-26 | 338.40 |
| 2002-09-27 | 325.76 |
| 2002-09-30 | 324.74 |
| 2002-10-01 | 334.30 |
| 2002-10-02 | 332.98 |
| 2002-10-03 | 332.50 |
| 2002-10-04 | 322.60 |
| 2002-10-07 | 322.42 |
| 2002-10-08 | 330.62 |
| 2002-10-09 | 326.32 |
| 2002-10-10 | 331.27 |
| 2002-10-11 | 334.96 |
| 2002-10-14 | 343.16 |
| 2002-10-15 | 350.51 |
| 2002-10-16 | 348.91 |
| 2002-10-17 | 353.59 |
| 2002-10-18 | 354.42 |
| 2002-10-21 | 354.88 |
| 2002-10-22 | 349.69 |
| 2002-10-23 | 346.99 |
| 2002-10-24 | 341.45 |
| 2002-10-25 | 347.92 |
| 2002-10-28 | 345.11 |
| 2002-10-29 | 340.80 |
| 2002-10-30 | 344.79 |
| 2002-10-31 | 342.25 |
| 2002-11-01 | 345.20 |
| 2002-11-04 | 346.83 |
| 2002-11-05 | 350.79 |
| 2002-11-06 | 357.98 |
| 2002-11-07 | 355.11 |
| 2002-11-08 | 352.63 |
| 2002-11-11 | 347.58 |
| 2002-11-12 | 349.98 |
| 2002-11-13 | 344.94 |
| 2002-11-14 | 350.69 |
| 2002-11-15 | 352.95 |
| 2002-11-18 | 352.10 |
| 2002-11-19 | 352.44 |
| 2002-11-20 | 356.29 |
| 2002-11-21 | 357.96 |
| 2002-11-22 | 356.27 |
| 2002-11-25 | 354.96 |
| 2002-11-26 | 348.12 |
| 2002-11-27 | 354.54 |
| 2002-11-28 | . |
| 2002-11-29 | 353.25 |
| 2002-12-02 | 350.73 |
| 2002-12-03 | 348.27 |
| 2002-12-04 | 350.10 |
| 2002-12-05 | 349.43 |
| 2002-12-06 | 350.30 |
| 2002-12-09 | 348.83 |
| 2002-12-10 | 349.69 |
| 2002-12-11 | 349.63 |
| 2002-12-12 | 346.45 |
| 2002-12-13 | 343.76 |
| 2002-12-16 | 347.70 |
| 2002-12-17 | 345.16 |
| 2002-12-18 | 342.09 |
| 2002-12-19 | 339.34 |
| 2002-12-20 | 342.10 |
| 2002-12-23 | 345.13 |
| 2002-12-24 | 345.70 |
| 2002-12-25 | . |
| 2002-12-26 | 340.42 |
| 2002-12-27 | 335.51 |
| 2002-12-30 | 339.07 |
| 2002-12-31 | 339.85 |
| 2003-01-01 | . |
| 2003-01-02 | 349.20 |
| 2003-01-03 | 352.55 |
| 2003-01-06 | 355.95 |
| 2003-01-07 | 351.13 |
| 2003-01-08 | 348.20 |
| 2003-01-09 | 353.10 |
| 2003-01-10 | 353.21 |
| 2003-01-13 | 353.60 |
| 2003-01-14 | 353.32 |
| 2003-01-15 | 349.21 |
| 2003-01-16 | 349.60 |
| 2003-01-17 | 348.29 |
| 2003-01-20 | . |
| 2003-01-21 | 345.60 |
| 2003-01-22 | 344.85 |
| 2003-01-23 | 346.64 |
| 2003-01-24 | 338.09 |
| 2003-01-27 | 330.33 |
| 2003-01-28 | 336.85 |
| 2003-01-29 | 339.47 |
| 2003-01-30 | 333.60 |
| 2003-01-31 | 339.13 |
| 2003-02-03 | 339.53 |
| 2003-02-04 | 334.21 |
| 2003-02-05 | 332.21 |
| 2003-02-06 | 332.08 |
| 2003-02-07 | 330.50 |
| 2003-02-10 | 333.06 |
| 2003-02-11 | 330.99 |
| 2003-02-12 | 325.50 |
| 2003-02-13 | 322.85 |
| 2003-02-14 | 325.80 |
| 2003-02-17 | . |
| 2003-02-18 | 333.79 |
| 2003-02-19 | 331.79 |
| 2003-02-20 | 328.77 |
| 2003-02-21 | 333.00 |
| 2003-02-24 | 327.04 |
| 2003-02-25 | 329.21 |
| 2003-02-26 | 327.19 |
| 2003-02-27 | 332.31 |
| 2003-02-28 | 333.61 |
| 2003-03-03 | 330.98 |
| 2003-03-04 | 327.21 |
| 2003-03-05 | 332.00 |
| 2003-03-06 | 331.12 |
| 2003-03-07 | 335.58 |
| 2003-03-10 | 329.39 |
| 2003-03-11 | 325.66 |
| 2003-03-12 | 326.82 |
| 2003-03-13 | 331.73 |
| 2003-03-14 | 329.19 |
| 2003-03-17 | 339.35 |
| 2003-03-18 | 342.45 |
| 2003-03-19 | 346.53 |
| 2003-03-20 | 346.20 |
| 2003-03-21 | 354.62 |
| 2003-03-24 | 344.34 |
| 2003-03-25 | 351.26 |
| 2003-03-26 | 347.28 |
| 2003-03-27 | 349.38 |
| 2003-03-28 | 350.21 |
| 2003-03-31 | 346.30 |
| 2003-04-01 | 351.13 |
| 2003-04-02 | 356.53 |
| 2003-04-03 | 354.93 |
| 2003-04-04 | 355.95 |
| 2003-04-07 | 352.43 |
| 2003-04-08 | 353.01 |
| 2003-04-09 | 348.58 |
| 2003-04-10 | 348.53 |
| 2003-04-11 | 346.46 |
| 2003-04-14 | 352.29 |
| 2003-04-15 | 351.39 |
| 2003-04-16 | 343.09 |
| 2003-04-17 | 346.20 |
| 2003-04-18 | . |
| 2003-04-21 | 347.30 |
| 2003-04-22 | 353.68 |
| 2003-04-23 | 358.13 |
| 2003-04-24 | 360.11 |
| 2003-04-25 | 354.60 |
| 2003-04-28 | 358.48 |
| 2003-04-29 | 360.00 |
| 2003-04-30 | 360.54 |
| 2003-05-01 | 362.04 |
| 2003-05-02 | 367.17 |
| 2003-05-05 | 366.43 |
| 2003-05-06 | 366.71 |
| 2003-05-07 | 364.78 |
| 2003-05-08 | 362.77 |
| 2003-05-09 | 366.30 |
| 2003-05-12 | 370.85 |
| 2003-05-13 | 370.36 |
| 2003-05-14 | 371.04 |
| 2003-05-15 | 373.86 |
| 2003-05-16 | 372.85 |
| 2003-05-19 | 363.30 |
| 2003-05-20 | 358.46 |
| 2003-05-21 | 361.18 |
| 2003-05-22 | 365.44 |
| 2003-05-23 | 365.06 |
| 2003-05-26 | . |
| 2003-05-27 | 370.87 |
| 2003-05-28 | 369.99 |
| 2003-05-29 | 366.60 |
| 2003-05-30 | 371.95 |
| 2003-06-02 | 369.48 |
| 2003-06-03 | 372.64 |
| 2003-06-04 | 378.10 |
| 2003-06-05 | 384.16 |
| 2003-06-06 | 384.81 |
| 2003-06-09 | 380.53 |
| 2003-06-10 | 383.40 |
| 2003-06-11 | 390.09 |
| 2003-06-12 | 390.13 |
| 2003-06-13 | 387.47 |
| 2003-06-16 | 399.06 |
| 2003-06-17 | 406.75 |
| 2003-06-18 | 404.31 |
| 2003-06-19 | 395.48 |
| 2003-06-20 | 397.99 |
| 2003-06-23 | 390.97 |
| 2003-06-24 | 391.56 |
| 2003-06-25 | 389.31 |
| 2003-06-26 | 395.81 |
| 2003-06-27 | 389.80 |
| 2003-06-30 | 387.46 |
| 2003-07-01 | 389.69 |
| 2003-07-02 | 393.16 |
| 2003-07-03 | 390.90 |
| 2003-07-04 | . |
| 2003-07-07 | 395.45 |
| 2003-07-08 | 395.00 |
| 2003-07-09 | 393.06 |
| 2003-07-10 | 389.85 |
| 2003-07-11 | 393.56 |
| 2003-07-14 | 394.96 |
| 2003-07-15 | 393.27 |
| 2003-07-16 | 389.98 |
| 2003-07-17 | 387.54 |
| 2003-07-18 | 390.91 |
| 2003-07-21 | 384.46 |
| 2003-07-22 | 384.38 |
| 2003-07-23 | 387.04 |
| 2003-07-24 | 383.40 |
| 2003-07-25 | 387.59 |
| 2003-07-28 | 386.87 |
| 2003-07-29 | 384.75 |
| 2003-07-30 | 387.12 |
| 2003-07-31 | 386.36 |
| 2003-08-01 | 380.09 |
| 2003-08-04 | 381.04 |
| 2003-08-05 | 373.73 |
| 2003-08-06 | 372.43 |
| 2003-08-07 | 379.32 |
| 2003-08-08 | 378.97 |
| 2003-08-11 | 379.93 |
| 2003-08-12 | 380.81 |
| 2003-08-13 | 374.95 |
| 2003-08-14 | 374.51 |
| 2003-08-15 | 375.79 |
| 2003-08-18 | 376.86 |
| 2003-08-19 | 375.45 |
| 2003-08-20 | 374.51 |
| 2003-08-21 | 373.27 |
| 2003-08-22 | 367.96 |
| 2003-08-25 | 369.44 |
| 2003-08-26 | 370.15 |
| 2003-08-27 | 369.72 |
| 2003-08-28 | 370.55 |
| 2003-08-29 | 372.39 |
| 2003-09-01 | . |
| 2003-09-02 | 378.34 |
| 2003-09-03 | 376.65 |
| 2003-09-04 | 376.93 |
| 2003-09-05 | 376.38 |
| 2003-09-08 | 384.30 |
| 2003-09-09 | 384.70 |
| 2003-09-10 | 385.43 |
| 2003-09-11 | 386.94 |
| 2003-09-12 | 387.75 |
| 2003-09-15 | 386.57 |
| 2003-09-16 | 388.93 |
| 2003-09-17 | 388.42 |
| 2003-09-18 | 390.42 |
| 2003-09-19 | 386.72 |
| 2003-09-22 | 382.46 |
| 2003-09-23 | 384.38 |
| 2003-09-24 | 377.32 |
| 2003-09-25 | 373.97 |
| 2003-09-26 | 371.72 |
| 2003-09-29 | 374.65 |
| 2003-09-30 | 373.36 |
| 2003-10-01 | 379.58 |
| 2003-10-02 | 382.15 |
| 2003-10-03 | 379.38 |
| 2003-10-06 | 378.19 |
| 2003-10-07 | 378.34 |
| 2003-10-08 | 376.16 |
| 2003-10-09 | 377.58 |
| 2003-10-10 | 376.33 |
| 2003-10-13 | 377.28 |
| 2003-10-14 | 379.12 |
| 2003-10-15 | 376.14 |
| 2003-10-16 | 378.36 |
| 2003-10-17 | 374.38 |
| 2003-10-20 | 375.81 |
| 2003-10-21 | 380.06 |
| 2003-10-22 | 368.93 |
| 2003-10-23 | 373.23 |
| 2003-10-24 | 374.51 |
| 2003-10-27 | 373.25 |
| 2003-10-28 | 377.58 |
| 2003-10-29 | 375.31 |
| 2003-10-30 | 372.21 |
| 2003-10-31 | 376.05 |
| 2003-11-03 | 374.99 |
| 2003-11-04 | 371.31 |
| 2003-11-05 | 372.45 |
| 2003-11-06 | 374.18 |
| 2003-11-07 | 371.22 |
| 2003-11-10 | 367.59 |
| 2003-11-11 | 368.45 |
| 2003-11-12 | 374.91 |
| 2003-11-13 | 384.35 |
| 2003-11-14 | 388.00 |
| 2003-11-17 | 386.77 |
| 2003-11-18 | 385.16 |
| 2003-11-19 | 388.29 |
| 2003-11-20 | 382.85 |
| 2003-11-21 | 378.44 |
| 2003-11-24 | 385.10 |
| 2003-11-25 | 383.37 |
| 2003-11-26 | 383.35 |
| 2003-11-27 | . |
| 2003-11-28 | 382.54 |
| 2003-12-01 | 389.02 |
| 2003-12-02 | 389.32 |
| 2003-12-03 | 389.57 |
| 2003-12-04 | 389.75 |
| 2003-12-05 | 387.60 |
| 2003-12-08 | 390.30 |
| 2003-12-09 | 388.68 |
| 2003-12-10 | 386.59 |
| 2003-12-11 | 391.48 |
| 2003-12-12 | 391.88 |
| 2003-12-15 | 390.85 |
| 2003-12-16 | 392.52 |
| 2003-12-17 | 393.76 |
| 2003-12-18 | 396.80 |
| 2003-12-19 | 396.58 |
| 2003-12-22 | 396.01 |
| 2003-12-23 | 397.03 |
| 2003-12-24 | 398.14 |
| 2003-12-25 | . |
| 2003-12-26 | 398.40 |
| 2003-12-29 | 402.85 |
| 2003-12-30 | 403.41 |
| 2003-12-31 | 404.41 |
| 2004-01-01 | . |
| 2004-01-02 | 406.57 |
| 2004-01-05 | 407.77 |
| 2004-01-06 | 407.84 |
| 2004-01-07 | 411.29 |
| 2004-01-08 | 409.12 |
| 2004-01-09 | 406.30 |
| 2004-01-12 | 406.37 |
| 2004-01-13 | 404.90 |
| 2004-01-14 | 407.61 |
| 2004-01-15 | 408.10 |
| 2004-01-16 | 409.38 |
| 2004-01-19 | . |
| 2004-01-20 | 409.41 |
| 2004-01-21 | 415.32 |
| 2004-01-22 | 415.93 |
| 2004-01-23 | 414.45 |
| 2004-01-26 | 420.36 |
| 2004-01-27 | 416.18 |
| 2004-01-28 | 412.39 |
| 2004-01-29 | 417.89 |
| 2004-01-30 | 415.48 |
| 2004-02-02 | 420.74 |
| 2004-02-03 | 423.31 |
| 2004-02-04 | 424.63 |
| 2004-02-05 | 422.70 |
| 2004-02-06 | 425.67 |
| 2004-02-09 | 422.76 |
| 2004-02-10 | 424.84 |
| 2004-02-11 | 428.25 |
| 2004-02-12 | 426.07 |
| 2004-02-13 | 424.51 |
| 2004-02-16 | . |
| 2004-02-17 | 426.51 |
| 2004-02-18 | 424.28 |
| 2004-02-19 | 422.23 |
| 2004-02-20 | 420.90 |
| 2004-02-23 | 419.10 |
| 2004-02-24 | 420.44 |
| 2004-02-25 | 421.39 |
| 2004-02-26 | 422.19 |
| 2004-02-27 | 421.10 |
| 2004-03-01 | 423.89 |
| 2004-03-02 | 421.07 |
| 2004-03-03 | 423.61 |
| 2004-03-04 | 425.71 |
| 2004-03-05 | 427.59 |
| 2004-03-08 | 426.79 |
| 2004-03-09 | 422.71 |
| 2004-03-10 | 415.09 |
| 2004-03-11 | 407.77 |
| 2004-03-12 | 410.45 |
| 2004-03-15 | 405.32 |
| 2004-03-16 | 407.38 |
| 2004-03-17 | 408.13 |
| 2004-03-18 | 406.93 |
| 2004-03-19 | 401.76 |
| 2004-03-22 | 396.44 |
| 2004-03-23 | 397.40 |
| 2004-03-24 | 395.37 |
| 2004-03-25 | 398.89 |
| 2004-03-26 | 398.24 |
| 2004-03-29 | 404.42 |
| 2004-03-30 | 404.61 |
| 2004-03-31 | 405.52 |
| 2004-04-01 | 409.58 |
| 2004-04-02 | 414.80 |
| 2004-04-05 | 419.33 |
| 2004-04-06 | 417.55 |
| 2004-04-07 | 416.07 |
| 2004-04-08 | 414.69 |
| 2004-04-09 | . |
| 2004-04-12 | 416.81 |
| 2004-04-13 | 412.90 |
| 2004-04-14 | 416.24 |
| 2004-04-15 | 423.82 |
| 2004-04-16 | 426.22 |
| 2004-04-19 | 427.11 |
| 2004-04-20 | 420.44 |
| 2004-04-21 | 425.00 |
| 2004-04-22 | 427.74 |
| 2004-04-23 | 426.52 |
| 2004-04-26 | 427.73 |
| 2004-04-27 | 428.04 |
| 2004-04-28 | 423.38 |
| 2004-04-29 | 420.58 |
| 2004-04-30 | 419.34 |
| 2004-05-03 | 424.75 |
| 2004-05-04 | 424.12 |
| 2004-05-05 | 427.03 |
| 2004-05-06 | 425.19 |
| 2004-05-07 | 421.49 |
| 2004-05-10 | 415.28 |
| 2004-05-11 | 416.67 |
| 2004-05-12 | 418.07 |
| 2004-05-13 | 417.39 |
| 2004-05-14 | 417.94 |
| 2004-05-17 | 415.74 |
| 2004-05-18 | 416.29 |
| 2004-05-19 | 412.72 |
| 2004-05-20 | 410.33 |
| 2004-05-21 | 410.94 |
| 2004-05-24 | 408.39 |
| 2004-05-25 | 413.10 |
| 2004-05-26 | 415.15 |
| 2004-05-27 | 419.71 |
| 2004-05-28 | 418.99 |
| 2004-05-31 | . |
| 2004-06-01 | 422.03 |
| 2004-06-02 | 423.96 |
| 2004-06-03 | 421.74 |
| 2004-06-04 | 422.97 |
| 2004-06-07 | 426.25 |
| 2004-06-08 | 426.62 |
| 2004-06-09 | 420.54 |
| 2004-06-10 | 420.13 |
| 2004-06-11 | . |
| 2004-06-14 | 418.05 |
| 2004-06-15 | 418.35 |
| 2004-06-16 | 419.32 |
| 2004-06-17 | 419.34 |
| 2004-06-18 | 419.72 |
| 2004-06-21 | 416.65 |
| 2004-06-22 | 415.23 |
| 2004-06-23 | 418.29 |
| 2004-06-24 | 418.11 |
| 2004-06-25 | 413.38 |
| 2004-06-28 | 412.84 |
| 2004-06-29 | 415.18 |
| 2004-06-30 | 417.34 |
| 2004-07-01 | 414.24 |
| 2004-07-02 | 413.52 |
| 2004-07-05 | . |
| 2004-07-06 | 409.48 |
| 2004-07-07 | 408.83 |
| 2004-07-08 | 407.05 |
| 2004-07-09 | 406.03 |
| 2004-07-12 | 404.78 |
| 2004-07-13 | 407.51 |
| 2004-07-14 | 408.49 |
| 2004-07-15 | 404.54 |
| 2004-07-16 | 401.20 |
| 2004-07-19 | 398.55 |
| 2004-07-20 | 400.38 |
| 2004-07-21 | 394.47 |
| 2004-07-22 | 396.36 |
| 2004-07-23 | 392.50 |
| 2004-07-26 | 388.85 |
| 2004-07-27 | 392.78 |
| 2004-07-28 | 391.27 |
| 2004-07-29 | 393.65 |
| 2004-07-30 | 395.20 |
| 2004-08-02 | 394.82 |
| 2004-08-03 | 394.06 |
| 2004-08-04 | 392.98 |
| 2004-08-05 | 386.02 |
| 2004-08-06 | 380.12 |
| 2004-08-09 | 379.07 |
| 2004-08-10 | 384.68 |
| 2004-08-11 | 391.14 |
| 2004-08-12 | 388.77 |
| 2004-08-13 | 385.79 |
| 2004-08-16 | 391.04 |
| 2004-08-17 | 391.64 |
| 2004-08-18 | 397.83 |
| 2004-08-19 | 396.14 |
| 2004-08-20 | 399.48 |
| 2004-08-23 | 398.12 |
| 2004-08-24 | 399.00 |
| 2004-08-25 | 402.70 |
| 2004-08-26 | 402.10 |
| 2004-08-27 | 405.12 |
| 2004-08-30 | 399.85 |
| 2004-08-31 | 402.53 |
| 2004-09-01 | 403.90 |
| 2004-09-02 | 407.79 |
| 2004-09-03 | 407.38 |
| 2004-09-06 | . |
| 2004-09-07 | 409.42 |
| 2004-09-08 | 408.91 |
| 2004-09-09 | 407.23 |
| 2004-09-10 | 406.78 |
| 2004-09-13 | 408.89 |
| 2004-09-14 | 411.19 |
| 2004-09-15 | 409.78 |
| 2004-09-16 | 409.40 |
| 2004-09-17 | 410.68 |
| 2004-09-20 | 407.54 |
| 2004-09-21 | 409.44 |
| 2004-09-22 | 403.93 |
| 2004-09-23 | 401.50 |
| 2004-09-24 | 402.03 |
| 2004-09-27 | 399.57 |
| 2004-09-28 | 403.00 |
| 2004-09-29 | 404.59 |
| 2004-09-30 | 397.51 |
| 2004-10-01 | 401.51 |
| 2004-10-04 | 404.01 |
| 2004-10-05 | 401.62 |
| 2004-10-06 | 400.63 |
| 2004-10-07 | 390.91 |
| 2004-10-08 | 386.80 |
| 2004-10-11 | 388.83 |
| 2004-10-12 | 388.49 |
| 2004-10-13 | 384.86 |
| 2004-10-14 | 382.14 |
| 2004-10-15 | 382.52 |
| 2004-10-18 | 387.00 |
| 2004-10-19 | 380.56 |
| 2004-10-20 | 381.28 |
| 2004-10-21 | 377.95 |
| 2004-10-22 | 374.25 |
| 2004-10-25 | 371.39 |
| 2004-10-26 | 377.89 |
| 2004-10-27 | 388.18 |
| 2004-10-28 | 387.68 |
| 2004-10-29 | 387.79 |
| 2004-11-01 | 383.88 |
| 2004-11-02 | 380.89 |
| 2004-11-03 | 392.95 |
| 2004-11-04 | 394.06 |
| 2004-11-05 | 396.44 |
| 2004-11-08 | 395.53 |
| 2004-11-09 | 395.08 |
| 2004-11-10 | 394.40 |
| 2004-11-11 | 396.49 |
| 2004-11-12 | 397.49 |
| 2004-11-15 | 398.73 |
| 2004-11-16 | 396.04 |
| 2004-11-17 | 396.63 |
| 2004-11-18 | 395.14 |
| 2004-11-19 | 390.45 |
| 2004-11-22 | 390.85 |
| 2004-11-23 | 389.53 |
| 2004-11-24 | 390.56 |
| 2004-11-25 | . |
| 2004-11-26 | 392.73 |
| 2004-11-29 | 393.01 |
| 2004-11-30 | 393.30 |
| 2004-12-01 | 399.92 |
| 2004-12-02 | 404.33 |
| 2004-12-03 | 402.19 |
| 2004-12-06 | 400.09 |
| 2004-12-07 | 396.07 |
| 2004-12-08 | 402.27 |
| 2004-12-09 | 405.27 |
| 2004-12-10 | 403.76 |
| 2004-12-13 | 406.22 |
| 2004-12-14 | 409.20 |
| 2004-12-15 | 410.27 |
| 2004-12-16 | 416.03 |
| 2004-12-17 | 409.53 |
| 2004-12-20 | 405.00 |
| 2004-12-21 | 408.48 |
| 2004-12-22 | 412.04 |
| 2004-12-23 | 413.91 |
| 2004-12-24 | . |
| 2004-12-27 | 413.59 |
| 2004-12-28 | 418.39 |
| 2004-12-29 | 419.25 |
| 2004-12-30 | 418.82 |
| 2004-12-31 | 417.27 |
| 2005-01-03 | 412.54 |
| 2005-01-04 | 408.99 |
| 2005-01-05 | 408.38 |
| 2005-01-06 | 411.30 |
| 2005-01-07 | 411.69 |
| 2005-01-10 | 415.39 |
| 2005-01-11 | 411.89 |
| 2005-01-12 | 413.92 |
| 2005-01-13 | 407.50 |
| 2005-01-14 | 409.82 |
| 2005-01-17 | . |
| 2005-01-18 | 412.73 |
| 2005-01-19 | 410.16 |
| 2005-01-20 | 408.36 |
| 2005-01-21 | 404.71 |
| 2005-01-24 | 400.86 |
| 2005-01-25 | 403.83 |
| 2005-01-26 | 406.53 |
| 2005-01-27 | 406.13 |
#2005-01-28| 401.93
#2005-01-31| 402.44
#2005-02-01| 406.06
#2005-02-02| 407.44
#2005-02-03| 406.00
#2005-02-04| 410.13
#2005-02-07| 410.70
#2005-02-08| 411.23
#2005-02-09| 406.38
#2005-02-10| 407.27
#2005-02-11| 411.80
#2005-02-14| 411.96
#2005-02-15| 412.47
#2005-02-16| 411.25
#2005-02-17| 410.70
#2005-02-18| 416.71
#2005-02-21| .
#2005-02-22| 411.13
#2005-02-23| 413.48
#2005-02-24| 416.70
#2005-02-25| 420.58
#2005-02-28| 413.85
#2005-03-01| 417.39
#2005-03-02| 417.87
#2005-03-03| 417.26
#2005-03-04| 419.66
#2005-03-07| 421.07
#2005-03-08| 418.51
#2005-03-09| 416.19
#2005-03-10| 416.95
#2005-03-11| 412.88
#2005-03-14| 417.98
#2005-03-15| 413.39
#2005-03-16| 410.10
#2005-03-17| 410.24
#2005-03-18| 410.41
#2005-03-21| 409.87
#2005-03-22| 409.31
#2005-03-23| 413.74
#2005-03-24| 414.41
#2005-03-25| .
#2005-03-28| 413.96
#2005-03-29| 412.14
#2005-03-30| 418.04
#2005-03-31| 414.91
#2005-04-01| 411.70
#2005-04-04| 413.18
#2005-04-05| 420.86
#2005-04-06| 422.24
#2005-04-07| 426.52
#2005-04-08| 422.94
#2005-04-11| 422.57
#2005-04-12| 425.08
#2005-04-13| 426.76
#2005-04-14| 425.49
#2005-04-15| 430.24
#2005-04-18| 427.20
#2005-04-19| 428.06
#2005-04-20| 423.26
#2005-04-21| 428.71
#2005-04-22| 427.43
#2005-04-25| 427.91
#2005-04-26| 426.08
#2005-04-27| 429.27
#2005-04-28| 425.58
#2005-04-29| 431.88
#2005-05-02| 433.34
#2005-05-03| 435.18
#2005-05-04| 438.87
#2005-05-05| 438.20
#2005-05-06| 437.09
#2005-05-09| 439.46
#2005-05-10| 437.37
#2005-05-11| 439.08
#2005-05-12| 437.67
#2005-05-13| 435.03
#2005-05-16| 439.77
#2005-05-17| 440.16
#2005-05-18| 440.65
#2005-05-19| 441.48
#2005-05-20| 440.64
#2005-05-23| 442.35
#2005-05-24| 443.21
#2005-05-25| 440.71
#2005-05-26| 442.41
#2005-05-27| 441.56
#2005-05-30| .
#2005-05-31| 438.91
#2005-06-01| 441.65
#2005-06-02| 442.74
#2005-06-03| 439.74
#2005-06-06| 439.82
#2005-06-07| 440.05
#2005-06-08| 437.06
#2005-06-09| 439.69
#2005-06-10| 438.18
#2005-06-13| 439.77
#2005-06-14| 442.79
#2005-06-15| 441.76
#2005-06-16| 444.06
#2005-06-17| 446.53
#2005-06-20| 446.75
#2005-06-21| 444.89
#2005-06-22| 443.51
#2005-06-23| 440.30
#2005-06-24| 438.63
#2005-06-27| 437.31
#2005-06-28| 442.30
#2005-06-29| 441.12
#2005-06-30| 437.81
#2005-07-01| 437.34
#2005-07-04| .
#2005-07-05| 439.88
#2005-07-06| 437.00
#2005-07-07| 438.01
#2005-07-08| 443.31
#2005-07-11| 444.48
#2005-07-12| 444.88
#2005-07-13| 443.02
#2005-07-14| 446.15
#2005-07-15| 448.03
#2005-07-18| 445.24
#2005-07-19| 445.82
#2005-07-20| 451.49
#2005-07-21| 447.10
#2005-07-22| 446.24
#2005-07-25| 443.27
#2005-07-26| 445.08
#2005-07-27| 449.20
#2005-07-28| 452.91
#2005-07-29| 450.75
#2005-08-01| 453.79
#2005-08-02| 455.38
#2005-08-03| 456.23
#2005-08-04| 452.26
#2005-08-05| 448.31
#2005-08-08| 445.62
#2005-08-09| 450.23
#2005-08-10| 449.91
#2005-08-11| 453.48
#2005-08-12| 450.75
#2005-08-15| 451.48
#2005-08-16| 448.13
#2005-08-17| 448.99
#2005-08-18| 448.96
#2005-08-19| 446.52
#2005-08-22| 446.32
#2005-08-23| 444.06
#2005-08-24| 442.67
#2005-08-25| 443.34
#2005-08-26| 441.54
#2005-08-29| 446.02
#2005-08-30| 445.17
#2005-08-31| 450.98
#2005-09-01| 451.46
#2005-09-02| 451.07
#2005-09-05| .
#2005-09-06| 458.03
#2005-09-07| 460.25
#2005-09-08| 458.88
#2005-09-09| 461.57
#2005-09-12| 459.79
#2005-09-13| 454.25
#2005-09-14| 452.97
#2005-09-15| 453.12
#2005-09-16| 455.99
#2005-09-19| 452.34
#2005-09-20| 449.76
#2005-09-21| 447.42
#2005-09-22| 447.90
#2005-09-23| 447.54
#2005-09-26| 446.03
#2005-09-27| 443.35
#2005-09-28| 444.06
#2005-09-29| 445.44
#2005-09-30| 446.19
#2005-10-03| 446.87
#2005-10-04| 448.72
#2005-10-05| 440.95
#2005-10-06| 437.00
#2005-10-07| 436.03
#2005-10-10| 435.75
#2005-10-11| 433.02
#2005-10-12| 432.62
#2005-10-13| 435.30
#2005-10-14| 438.44
#2005-10-17| 437.91
#2005-10-18| 437.35
#2005-10-19| 442.37
#2005-10-20| 433.12
#2005-10-21| 430.93
#2005-10-24| 435.09
#2005-10-25| 433.30
#2005-10-26| 429.19
#2005-10-27| 425.85
#2005-10-28| 431.85
#2005-10-31| 435.31
#2005-11-01| 433.98
#2005-11-02| 435.24
#2005-11-03| 438.37
#2005-11-04| 440.44
#2005-11-07| 440.91
#2005-11-08| 439.97
#2005-11-09| 440.84
#2005-11-10| 446.31
#2005-11-11| 447.14
#2005-11-14| 444.02
#2005-11-15| 446.52
#2005-11-16| 445.43
#2005-11-17| 448.49
#2005-11-18| 449.68
#2005-11-21| 451.10
#2005-11-22| 449.29
#2005-11-23| 449.53
#2005-11-24| .
#2005-11-25| 449.74
#2005-11-28| 444.18
#2005-11-29| 444.11
#2005-11-30| 442.39
#2005-12-01| 446.87
#2005-12-02| 448.83
#2005-12-05| 449.43
#2005-12-06| 447.93
#2005-12-07| 446.24
#2005-12-08| 447.74
#2005-12-09| 447.80
#2005-12-12| 447.81
#2005-12-13| 452.57
#2005-12-14| 452.79
#2005-12-15| 453.86
#2005-12-16| 453.52
#2005-12-19| 456.49
#2005-12-20| 456.47
#2005-12-21| 459.36
#2005-12-22| 462.41
#2005-12-23| 462.35
#2005-12-26| .
#2005-12-27| 458.15
#2005-12-28| 458.65
#2005-12-29| 457.12
#2005-12-30| 454.46
#2006-01-02| .
#2006-01-03| 459.97
#2006-01-04| 464.14
#2006-01-05| 463.66
#2006-01-06| 466.41
#2006-01-09| 469.43
#2006-01-10| 467.88
#2006-01-11| 465.93
#2006-01-12| 464.24
#2006-01-13| 463.66
#2006-01-16| .
#2006-01-17| 462.88
#2006-01-18| 463.96
#2006-01-19| 466.35
#2006-01-20| 457.54
#2006-01-23| 455.91
#2006-01-24| 454.45
#2006-01-25| 453.41
#2006-01-26| 455.96
#2006-01-27| 461.53
#2006-01-30| 458.96
#2006-01-31| 459.29
#2006-02-01| 461.80
#2006-02-02| 458.14
#2006-02-03| 457.10
#2006-02-06| 453.59
#2006-02-07| 452.13
#2006-02-08| 457.07
#2006-02-09| 457.59
#2006-02-10| 456.50
#2006-02-13| 455.38
#2006-02-14| 459.86
#2006-02-15| 463.13
#2006-02-16| 466.01
#2006-02-17| 465.80
#2006-02-20| .
#2006-02-21| 462.69
#2006-02-22| 466.77
#2006-02-23| 464.97
#2006-02-24| 465.79
#2006-02-27| 469.67
#2006-02-28| 463.46
#2006-03-01| 464.50
#2006-03-02| 463.26
#2006-03-03| 462.20
#2006-03-06| 459.26
#2006-03-07| 459.21
#2006-03-08| 462.45
#2006-03-09| 459.76
#2006-03-10| 461.65
#2006-03-13| 462.29
#2006-03-14| 465.08
#2006-03-15| 466.45
#2006-03-16| 466.21
#2006-03-17| 469.36
#2006-03-20| 470.26
#2006-03-21| 466.18
#2006-03-22| 470.77
#2006-03-23| 468.33
#2006-03-24| 467.48
#2006-03-27| 464.15
#2006-03-28| 459.58
#2006-03-29| 461.08
#2006-03-30| 460.30
#2006-03-31| 458.42
#2006-04-03| 457.37
#2006-04-04| 457.75
#2006-04-05| 456.02
#2006-04-06| 452.10
#2006-04-07| 446.98
#2006-04-10| 445.96
#2006-04-11| 441.90
#2006-04-12| 444.04
#2006-04-13| 444.25
#2006-04-14| .
#2006-04-17| 441.74
#2006-04-18| 445.44
#2006-04-19| 444.02
#2006-04-20| 447.14
#2006-04-21| 445.93
#2006-04-24| 444.84
#2006-04-25| 441.48
#2006-04-26| 441.28
#2006-04-27| 440.12
#2006-04-28| 444.38
#2006-05-01| 441.24
#2006-05-02| 439.82
#2006-05-03| 435.95
#2006-05-04| 437.27
#2006-05-05| 442.05
#2006-05-08| 442.29
#2006-05-09| 439.47
#2006-05-10| 439.46
#2006-05-11| 437.47
#2006-05-12| 436.02
#2006-05-15| 441.55
#2006-05-16| 443.04
#2006-05-17| 437.84
#2006-05-18| 434.78
#2006-05-19| 434.39
#2006-05-22| 432.01
#2006-05-23| 429.76
#2006-05-24| 431.02
#2006-05-25| 435.76
#2006-05-26| 438.73
#2006-05-29| .
#2006-05-30| 432.46
#2006-05-31| 436.14
#2006-06-01| 441.98
#2006-06-02| 443.73
#2006-06-05| 436.46
#2006-06-06| 436.26
#2006-06-07| 438.34
#2006-06-08| 439.30
#2006-06-09| 436.80
#2006-06-12| 432.24
#2006-06-13| 430.60
#2006-06-14| 431.21
#2006-06-15| 437.29
#2006-06-16| 436.18
#2006-06-19| 432.12
#2006-06-20| 430.87
#2006-06-21| 433.67
#2006-06-22| 431.59
#2006-06-23| 432.24
#2006-06-26| 432.07
#2006-06-27| 426.36
#2006-06-28| 427.24
#2006-06-29| 435.19
#2006-06-30| 437.95
#2006-07-03| 439.82
#2006-07-04| .
#2006-07-05| 438.66
#2006-07-06| 440.85
#2006-07-07| 441.02
#2006-07-10| 442.17
#2006-07-11| 443.39
#2006-07-12| 439.73
#2006-07-13| 436.11
#2006-07-14| 432.58
#2006-07-17| 433.57
#2006-07-18| 434.04
#2006-07-19| 444.14
#2006-07-20| 443.49
#2006-07-21| 443.53
#2006-07-24| 452.48
#2006-07-25| 456.76
#2006-07-26| 458.44
#2006-07-27| 455.88
#2006-07-28| 458.34
#2006-07-31| 456.74
#2006-08-01| 456.70
#2006-08-02| 459.05
#2006-08-03| 456.06
#2006-08-04| 456.03
#2006-08-07| 453.95
#2006-08-08| 453.93
#2006-08-09| 454.22
#2006-08-10| 453.92
#2006-08-11| 451.48
#2006-08-14| 452.34
#2006-08-15| 456.88
#2006-08-16| 460.69
#2006-08-17| 462.00
#2006-08-18| 462.56
#2006-08-21| 461.00
#2006-08-22| 461.68
#2006-08-23| 461.69
#2006-08-24| 464.52
#2006-08-25| 464.47
#2006-08-28| 467.91
#2006-08-29| 470.01
#2006-08-30| 470.41
#2006-08-31| 469.77
#2006-09-01| 472.17
#2006-09-04| .
#2006-09-05| 470.45
#2006-09-06| 466.99
#2006-09-07| 464.32
#2006-09-08| 467.45
#2006-09-11| 469.09
#2006-09-12| 474.31
#2006-09-13| 473.42
#2006-09-14| 472.84
#2006-09-15| 473.77
#2006-09-18| 473.20
#2006-09-19| 473.71
#2006-09-20| 476.44
#2006-09-21| 473.73
#2006-09-22| 470.79
#2006-09-25| 472.55
#2006-09-26| 473.38
#2006-09-27| 475.55
#2006-09-28| 475.19
#2006-09-29| 475.99
#2006-10-02| 473.35
#2006-10-03| 474.59
#2006-10-04| 478.08
#2006-10-05| 479.39
#2006-10-06| 478.37
#2006-10-09| 477.94
#2006-10-10| 476.31
#2006-10-11| 475.65
#2006-10-12| 478.48
#2006-10-13| 476.52
#2006-10-16| 477.45
#2006-10-17| 478.23
#2006-10-18| 483.59
#2006-10-19| 483.29
#2006-10-20| 485.61
#2006-10-23| 486.50
#2006-10-24| 484.98
#2006-10-25| 482.81
#2006-10-26| 485.13
#2006-10-27| 483.23
#2006-10-30| 480.59
#2006-10-31| 478.95
#2006-11-01| 475.45
#2006-11-02| 477.13
#2006-11-03| 475.15
#2006-11-06| 481.34
#2006-11-07| 484.51
#2006-11-08| 478.72
#2006-11-09| 466.56
#2006-11-10| 468.01
#2006-11-13| 468.58
#2006-11-14| 471.86
#2006-11-15| 474.31
#2006-11-16| 476.54
#2006-11-17| 478.63
#2006-11-20| 476.73
#2006-11-21| 475.83
#2006-11-22| 477.31
#2006-11-23| .
#2006-11-24| 474.95
#2006-11-27| 471.53
#2006-11-28| 473.52
#2006-11-29| 476.95
#2006-11-30| 478.23
#2006-12-01| 479.00
#2006-12-04| 477.36
#2006-12-05| 479.03
#2006-12-06| 480.03
#2006-12-07| 478.72
#2006-12-08| 479.95
#2006-12-11| 480.13
#2006-12-12| 479.79
#2006-12-13| 478.69
#2006-12-14| 481.00
#2006-12-15| 482.37
#2006-12-18| 482.59
#2006-12-19| 484.82
#2006-12-20| 484.78
#2006-12-21| 483.97
#2006-12-22| 481.23
#2006-12-25| .
#2006-12-26| 481.69
#2006-12-27| 484.04
#2006-12-28| 484.51
#2006-12-29| 483.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 483.55
#2007-01-04| 488.78
#2007-01-05| 486.28
#2007-01-08| 487.00
#2007-01-09| 486.59
#2007-01-10| 487.03
#2007-01-11| 493.21
#2007-01-12| 494.90
#2007-01-15| .
#2007-01-16| 496.60
#2007-01-17| 498.96
#2007-01-18| 499.95
#2007-01-19| 501.02
#2007-01-22| 497.68
#2007-01-23| 495.41
#2007-01-24| 499.14
#2007-01-25| 495.69
#2007-01-26| 492.94
#2007-01-29| 492.80
#2007-01-30| 495.49
#2007-01-31| 497.90
#2007-02-01| 501.56
#2007-02-02| 500.98
#2007-02-05| 501.06
#2007-02-06| 500.07
#2007-02-07| 500.59
#2007-02-08| 500.25
#2007-02-09| 497.91
#2007-02-12| 496.48
#2007-02-13| 497.67
#2007-02-14| 500.65
#2007-02-15| 502.57
#2007-02-16| 501.07
#2007-02-19| .
#2007-02-20| 501.66
#2007-02-21| 500.01
#2007-02-22| 498.13
#2007-02-23| 496.67
#2007-02-26| 498.18
#2007-02-27| 484.98
#2007-02-28| 486.93
#2007-03-01| 484.48
#2007-03-02| 480.50
#2007-03-05| 477.56
#2007-03-06| 482.53
#2007-03-07| 481.49
#2007-03-08| 483.45
#2007-03-09| 484.13
#2007-03-12| 484.96
#2007-03-13| 478.10
#2007-03-14| 479.26
#2007-03-15| 479.84
#2007-03-16| 478.84
#2007-03-19| 484.13
#2007-03-20| 486.77
#2007-03-21| 492.54
#2007-03-22| 493.29
#2007-03-23| 491.31
#2007-03-26| 492.25
#2007-03-27| 488.73
#2007-03-28| 485.94
#2007-03-29| 487.02
#2007-03-30| 487.74
#2007-04-02| 489.98
#2007-04-03| 495.51
#2007-04-04| 497.89
#2007-04-05| 501.11
#2007-04-06| .
#2007-04-09| 501.14
#2007-04-10| 501.66
#2007-04-11| 500.58
#2007-04-12| 505.07
#2007-04-13| 511.00
#2007-04-16| 515.95
#2007-04-17| 518.30
#2007-04-18| 516.71
#2007-04-19| 518.69
#2007-04-20| 521.62
#2007-04-23| 521.29
#2007-04-24| 521.02
#2007-04-25| 523.09
#2007-04-26| 524.40
#2007-04-27| 522.90
#2007-04-30| 519.89
#2007-05-01| 522.08
#2007-05-02| 524.80
#2007-05-03| 525.47
#2007-05-04| 528.18
#2007-05-07| 529.62
#2007-05-08| 528.20
#2007-05-09| 529.18
#2007-05-10| 519.53
#2007-05-11| 522.75
#2007-05-14| 522.54
#2007-05-15| 521.04
#2007-05-16| 525.88
#2007-05-17| 523.33
#2007-05-18| 525.77
#2007-05-21| 526.72
#2007-05-22| 527.46
#2007-05-23| 528.02
#2007-05-24| 526.20
#2007-05-25| 526.69
#2007-05-28| .
#2007-05-29| 527.13
#2007-05-30| 526.61
#2007-05-31| 527.93
#2007-06-01| 529.24
#2007-06-04| 528.40
#2007-06-05| 526.07
#2007-06-06| 521.12
#2007-06-07| 512.70
#2007-06-08| 516.37
#2007-06-11| 516.42
#2007-06-12| 512.10
#2007-06-13| 516.54
#2007-06-14| 517.21
#2007-06-15| 520.86
#2007-06-18| 518.67
#2007-06-19| 519.24
#2007-06-20| 511.97
#2007-06-21| 513.39
#2007-06-22| 505.39
#2007-06-25| 504.74
#2007-06-26| 507.42
#2007-06-27| 510.94
#2007-06-28| 511.45
#2007-06-29| 509.54
#2007-07-02| 514.66
#2007-07-03| 515.37
#2007-07-04| .
#2007-07-05| 516.07
#2007-07-06| 515.99
#2007-07-09| 514.91
#2007-07-10| 509.80
#2007-07-11| 513.29
#2007-07-12| 521.02
#2007-07-13| 520.58
#2007-07-16| 520.29
#2007-07-17| 517.84
#2007-07-18| 516.56
#2007-07-19| 515.02
#2007-07-20| 510.92
#2007-07-23| 515.34
#2007-07-24| 509.13
#2007-07-25| 510.81
#2007-07-26| 501.68
#2007-07-27| 492.46
#2007-07-30| 495.26
#2007-07-31| 490.45
#2007-08-01| 493.61
#2007-08-02| 497.62
#2007-08-03| 490.56
#2007-08-06| 500.96
#2007-08-07| 502.20
#2007-08-08| 507.59
#2007-08-09| 496.19
#2007-08-10| 494.81
#2007-08-13| 496.10
#2007-08-14| 491.40
#2007-08-15| 489.77
#2007-08-16| 487.59
#2007-08-17| 492.98
#2007-08-20| 493.12
#2007-08-21| 493.26
#2007-08-22| 497.43
#2007-08-23| 498.55
#2007-08-24| 502.65
#2007-08-27| 499.90
#2007-08-28| 493.56
#2007-08-29| 499.43
#2007-08-30| 499.05
#2007-08-31| 502.98
#2007-09-03| .
#2007-09-04| 507.23
#2007-09-05| 505.01
#2007-09-06| 508.85
#2007-09-07| 502.40
#2007-09-10| 502.42
#2007-09-11| 507.52
#2007-09-12| 509.52
#2007-09-13| 511.29
#2007-09-14| 510.78
#2007-09-17| 506.81
#2007-09-18| 515.85
#2007-09-19| 519.58
#2007-09-20| 516.99
#2007-09-21| 519.89
#2007-09-24| 518.52
#2007-09-25| 518.19
#2007-09-26| 521.25
#2007-09-27| 522.23
#2007-09-28| 519.59
#2007-10-01| 525.43
#2007-10-02| 523.57
#2007-10-03| 525.07
#2007-10-04| 526.81
#2007-10-05| 531.00
#2007-10-08| 529.07
#2007-10-09| 531.50
#2007-10-10| 531.05
#2007-10-11| 528.18
#2007-10-12| 530.53
#2007-10-15| 526.07
#2007-10-16| 521.70
#2007-10-17| 521.64
#2007-10-18| 523.13
#2007-10-19| 516.83
#2007-10-22| 516.02
#2007-10-23| 522.18
#2007-10-24| 520.29
#2007-10-25| 521.07
#2007-10-26| 522.52
#2007-10-29| 523.98
#2007-10-30| 523.20
#2007-10-31| 527.42
#2007-11-01| 519.08
#2007-11-02| 518.60
#2007-11-05| 517.86
#2007-11-06| 520.26
#2007-11-07| 510.46
#2007-11-08| 513.22
#2007-11-09| 511.20
#2007-11-12| 512.72
#2007-11-13| 519.50
#2007-11-14| 518.81
#2007-11-15| 517.49
#2007-11-16| 520.20
#2007-11-19| 515.74
#2007-11-20| 517.36
#2007-11-21| 508.83
#2007-11-22| .
#2007-11-23| 515.74
#2007-11-26| 510.55
#2007-11-27| 521.28
#2007-11-28| 530.00
#2007-11-29| 531.50
#2007-11-30| 533.15
#2007-12-03| 529.12
#2007-12-04| 527.39
#2007-12-05| 531.76
#2007-12-06| 535.00
#2007-12-07| 534.60
#2007-12-10| 536.22
#2007-12-11| 528.75
#2007-12-12| 529.58
#2007-12-13| 528.48
#2007-12-14| 523.47
#2007-12-17| 517.20
#2007-12-18| 520.32
#2007-12-19| 518.58
#2007-12-20| 521.28
#2007-12-21| 527.14
#2007-12-24| 527.97
#2007-12-25| .
#2007-12-26| 527.59
#2007-12-27| 521.45
#2007-12-28| 521.60
#2007-12-31| 517.15
#2008-01-01| .
#2008-01-02| 513.58
#2008-01-03| 516.38
#2008-01-04| 510.75
#2008-01-07| 520.55
#2008-01-08| 524.63
#2008-01-09| 532.53
#2008-01-10| 533.61
#2008-01-11| 534.07
#2008-01-14| 531.79
#2008-01-15| 523.69
#2008-01-16| 526.68
#2008-01-17| 517.15
#2008-01-18| 509.00
#2008-01-21| .
#2008-01-22| 493.81
#2008-01-23| 491.96
#2008-01-24| 491.59
#2008-01-25| 483.73
#2008-01-28| 491.31
#2008-01-29| 492.26
#2008-01-30| 487.73
#2008-01-31| 491.79
#2008-02-01| 498.42
#2008-02-04| 500.02
#2008-02-05| 490.60
#2008-02-06| 491.02
#2008-02-07| 491.44
#2008-02-08| 486.51
#2008-02-11| 486.16
#2008-02-12| 491.55
#2008-02-13| 494.68
#2008-02-14| 489.01
#2008-02-15| 491.00
#2008-02-18| .
#2008-02-19| 492.79
#2008-02-20| 492.02
#2008-02-21| 486.80
#2008-02-22| 487.00
#2008-02-25| 496.28
#2008-02-26| 497.95
#2008-02-27| 494.12
#2008-02-28| 490.35
#2008-02-29| 483.37
#2008-03-03| 484.62
#2008-03-04| 484.85
#2008-03-05| 484.87
#2008-03-06| 474.90
#2008-03-07| 469.77
#2008-03-10| 463.55
#2008-03-11| 463.07
#2008-03-12| 462.09
#2008-03-13| 464.90
#2008-03-14| 455.97
#2008-03-17| 453.87
#2008-03-18| 464.57
#2008-03-19| 461.92
#2008-03-20| 466.24
#2008-03-21| .
#2008-03-24| 469.69
#2008-03-25| 470.93
#2008-03-26| 469.26
#2008-03-27| 468.50
#2008-03-28| 466.09
#2008-03-31| 464.54
#2008-04-01| 475.24
#2008-04-02| 471.26
#2008-04-03| 471.09
#2008-04-04| 475.36
#2008-04-07| 477.32
#2008-04-08| 476.40
#2008-04-09| 473.15
#2008-04-10| 478.29
#2008-04-11| 470.90
#2008-04-14| 469.15
#2008-04-15| 467.86
#2008-04-16| 470.78
#2008-04-17| 466.58
#2008-04-18| 470.78
#2008-04-21| 468.37
#2008-04-22| 463.15
#2008-04-23| 468.70
#2008-04-24| 468.69
#2008-04-25| 472.93
#2008-04-28| 474.75
#2008-04-29| 469.75
#2008-04-30| 468.17
#2008-05-01| 475.04
#2008-05-02| 474.59
#2008-05-05| 473.06
#2008-05-06| 472.37
#2008-05-07| 466.61
#2008-05-08| 468.08
#2008-05-09| 465.94
#2008-05-12| 468.91
#2008-05-13| 466.34
#2008-05-14| 468.62
#2008-05-15| 468.26
#2008-05-16| 469.64
#2008-05-19| 471.27
#2008-05-20| 470.80
#2008-05-21| 467.72
#2008-05-22| 470.81
#2008-05-23| 465.68
#2008-05-26| .
#2008-05-27| 468.33
#2008-05-28| 467.88
#2008-05-29| 475.68
#2008-05-30| 476.60
#2008-06-02| 472.68
#2008-06-03| 473.64
#2008-06-04| 475.19
#2008-06-05| 479.37
#2008-06-06| 468.04
#2008-06-09| 465.80
#2008-06-10| 463.45
#2008-06-11| 456.97
#2008-06-12| 458.49
#2008-06-13| 463.89
#2008-06-16| 462.23
#2008-06-17| 460.63
#2008-06-18| 456.82
#2008-06-19| 459.57
#2008-06-20| 453.18
#2008-06-23| 454.20
#2008-06-24| 455.32
#2008-06-25| 459.21
#2008-06-26| 450.07
#2008-06-27| 452.51
#2008-06-30| 457.32
#2008-07-01| 460.85
#2008-07-02| 459.09
#2008-07-03| 459.32
#2008-07-04| .
#2008-07-07| 456.68
#2008-07-08| 469.91
#2008-07-09| 468.56
#2008-07-10| 470.67
#2008-07-11| 465.70
#2008-07-14| 464.05
#2008-07-15| 471.05
#2008-07-16| 474.26
#2008-07-17| 478.44
#2008-07-18| 476.26
#2008-07-21| 474.93
#2008-07-22| 479.00
#2008-07-23| 483.37
#2008-07-24| 482.59
#2008-07-25| 486.12
#2008-07-28| 481.59
#2008-07-29| 484.44
#2008-07-30| 484.43
#2008-07-31| 486.38
#2008-08-01| 482.15
#2008-08-04| 487.39
#2008-08-05| 498.66
#2008-08-06| 500.78
#2008-08-07| 494.94
#2008-08-08| 506.05
#2008-08-11| 507.11
#2008-08-12| 505.86
#2008-08-13| 504.12
#2008-08-14| 506.40
#2008-08-15| 510.16
#2008-08-18| 505.37
#2008-08-19| 501.97
#2008-08-20| 499.31
#2008-08-21| 500.02
#2008-08-22| 504.79
#2008-08-25| 497.36
#2008-08-26| 497.72
#2008-08-27| 497.31
#2008-08-28| 501.54
#2008-08-29| 496.24
#2008-09-01| .
#2008-09-02| 496.44
#2008-09-03| 496.72
#2008-09-04| 484.85
#2008-09-05| 482.77
#2008-09-08| 491.08
#2008-09-09| 483.48
#2008-09-10| 484.80
#2008-09-11| 491.34
#2008-09-12| 490.28
#2008-09-15| 480.23
#2008-09-16| 480.83
#2008-09-17| 464.73
#2008-09-18| 474.72
#2008-09-19| 477.82
#2008-09-22| 466.62
#2008-09-23| 464.67
#2008-09-24| 466.59
#2008-09-25| 474.18
#2008-09-26| 475.57
#2008-09-29| 448.45
#2008-09-30| 464.56
#2008-10-01| 463.56
#2008-10-02| 456.54
#2008-10-03| 453.70
#2008-10-06| 432.24
#2008-10-07| 417.54
#2008-10-08| 413.25
#2008-10-09| 384.97
#2008-10-10| 371.50
#2008-10-13| 416.62
#2008-10-14| 415.78
#2008-10-15| 390.20
#2008-10-16| 403.59
#2008-10-17| 403.84
#2008-10-20| 419.09
#2008-10-21| 413.75
#2008-10-22| 394.53
#2008-10-23| 398.30
#2008-10-24| 388.20
#2008-10-27| 375.60
#2008-10-28| 400.82
#2008-10-29| 394.60
#2008-10-30| 404.53
#2008-10-31| 409.69
#2008-11-03| 413.11
#2008-11-04| 418.56
#2008-11-05| 405.35
#2008-11-06| 392.87
#2008-11-07| 403.60
#2008-11-10| 401.59
#2008-11-11| 395.19
#2008-11-12| 382.50
#2008-11-13| 404.68
#2008-11-14| 391.21
#2008-11-17| 383.12
#2008-11-18| 386.05
#2008-11-19| 368.35
#2008-11-20| 345.02
#2008-11-21| 357.72
#2008-11-24| 369.64
#2008-11-25| 371.42
#2008-11-26| 375.45
#2008-11-27| .
#2008-11-28| 380.07
#2008-12-01| 356.25
#2008-12-02| 367.47
#2008-12-03| 377.93
#2008-12-04| 369.26
#2008-12-05| 381.76
#2008-12-08| 386.89
#2008-12-09| 378.69
#2008-12-10| 381.03
#2008-12-11| 381.29
#2008-12-12| 383.02
#2008-12-15| 380.77
#2008-12-16| 395.90
#2008-12-17| 393.66
#2008-12-18| 396.32
#2008-12-19| 400.18
#2008-12-22| 397.40
#2008-12-23| 396.01
#2008-12-24| 396.25
#2008-12-25| .
#2008-12-26| 396.85
#2008-12-29| 394.53
#2008-12-30| 403.75
#2008-12-31| 406.91
#2009-01-01| .
#2009-01-02| 415.02
#2009-01-05| 411.48
#2009-01-06| 406.15
#2009-01-07| 402.36
#2009-01-08| 404.28
#2009-01-09| 401.45
#2009-01-12| 397.31
#2009-01-13| 400.51
#2009-01-14| 394.56
#2009-01-15| 397.17
#2009-01-16| 401.01
#2009-01-19| .
#2009-01-20| 390.00
#2009-01-21| 398.94
#2009-01-22| 399.11
#2009-01-23| 400.19
#2009-01-26| 398.40
#2009-01-27| 405.77
#2009-01-28| 410.68
#2009-01-29| 406.49
#2009-01-30| 401.21
#2009-02-02| 405.07
#2009-02-03| 414.54
#2009-02-04| 411.67
#2009-02-05| 415.38
#2009-02-06| 419.27
#2009-02-09| 417.98
#2009-02-10| 405.43
#2009-02-11| 410.14
#2009-02-12| 414.46
#2009-02-13| 410.83
#2009-02-16| .
#2009-02-17| 403.02
#2009-02-18| 403.03
#2009-02-19| 402.04
#2009-02-20| 398.06
#2009-02-23| 388.35
#2009-02-24| 395.96
#2009-02-25| 389.09
#2009-02-26| 371.19
#2009-02-27| 356.04
#2009-03-02| 340.50
#2009-03-03| 340.23
#2009-03-04| 348.79
#2009-03-05| 338.22
#2009-03-06| 344.73
#2009-03-09| 342.23
#2009-03-10| 353.61
#2009-03-11| 348.36
#2009-03-12| 365.67
#2009-03-13| 376.59
#2009-03-16| 372.14
#2009-03-17| 378.15
#2009-03-18| 378.33
#2009-03-19| 369.94
#2009-03-20| 370.27
#2009-03-23| 383.75
#2009-03-24| 378.19
#2009-03-25| 380.43
#2009-03-26| 385.81
#2009-03-27| 381.86
#2009-03-30| 379.00
#2009-03-31| 381.16
#2009-04-01| 380.20
#2009-04-02| 380.81
#2009-04-03| 374.79
#2009-04-06| 376.71
#2009-04-07| 373.48
#2009-04-08| 376.85
#2009-04-09| 379.32
#2009-04-10| .
#2009-04-13| 380.64
#2009-04-14| 379.43
#2009-04-15| 381.56
#2009-04-16| 383.11
#2009-04-17| 386.75
#2009-04-20| 379.08
#2009-04-21| 375.99
#2009-04-22| 370.75
#2009-04-23| 371.16
#2009-04-24| 372.23
#2009-04-27| 375.71
#2009-04-28| 376.80
#2009-04-29| 379.33
#2009-04-30| 378.23
#2009-05-01| 377.25
#2009-05-04| 384.28
#2009-05-05| 387.30
#2009-05-06| 384.95
#2009-05-07| 394.19
#2009-05-08| 397.60
#2009-05-11| 393.47
#2009-05-12| 398.42
#2009-05-13| 397.79
#2009-05-14| 398.34
#2009-05-15| 393.85
#2009-05-18| 398.24
#2009-05-19| 396.14
#2009-05-20| 397.25
#2009-05-21| 392.57
#2009-05-22| 392.29
#2009-05-25| .
#2009-05-26| 398.43
#2009-05-27| 394.33
#2009-05-28| 396.33
#2009-05-29| 402.41
#2009-06-01| 404.36
#2009-06-02| 409.62
#2009-06-03| 408.26
#2009-06-04| 403.50
#2009-06-05| 402.43
#2009-06-08| 398.22
#2009-06-09| 397.53
#2009-06-10| 395.92
#2009-06-11| 399.83
#2009-06-12| 401.80
#2009-06-15| 390.48
#2009-06-16| 390.84
#2009-06-17| 398.74
#2009-06-18| 407.56
#2009-06-19| 409.72
#2009-06-22| 401.80
#2009-06-23| 401.44
#2009-06-24| 404.09
#2009-06-25| 415.14
#2009-06-26| 415.41
#2009-06-29| 417.64
#2009-06-30| 414.95
#2009-07-01| 414.46
#2009-07-02| 404.70
#2009-07-03| .
#2009-07-06| 407.28
#2009-07-07| 405.72
#2009-07-08| 408.59
#2009-07-09| 404.65
#2009-07-10| 402.83
#2009-07-13| 409.07
#2009-07-14| 410.46
#2009-07-15| 413.93
#2009-07-16| 417.27
#2009-07-17| 415.29
#2009-07-20| 417.10
#2009-07-21| 423.04
#2009-07-22| 420.33
#2009-07-23| 430.03
#2009-07-24| 437.06
#2009-07-27| 437.21
#2009-07-28| 438.24
#2009-07-29| 438.96
#2009-07-30| 439.75
#2009-07-31| 437.19
#2009-08-03| 439.81
#2009-08-04| 439.83
#2009-08-05| 434.65
#2009-08-06| 430.08
#2009-08-07| 433.82
#2009-08-10| 436.71
#2009-08-11| 435.75
#2009-08-12| 437.47
#2009-08-13| 437.62
#2009-08-14| 436.36
#2009-08-17| 435.85
#2009-08-18| 435.38
#2009-08-19| 441.01
#2009-08-20| 443.63
#2009-08-21| 448.87
#2009-08-24| 450.53
#2009-08-25| 452.22
#2009-08-26| 451.19
#2009-08-27| 452.06
#2009-08-28| 448.11
#2009-08-31| 447.04
#2009-09-01| 441.21
#2009-09-02| 441.12
#2009-09-03| 441.09
#2009-09-04| 446.80
#2009-09-07| .
#2009-09-08| 445.32
#2009-09-09| 449.62
#2009-09-10| 452.53
#2009-09-11| 452.78
#2009-09-14| 455.40
#2009-09-15| 451.85
#2009-09-16| 454.72
#2009-09-17| 454.74
#2009-09-18| 453.83
#2009-09-21| 456.67
#2009-09-22| 455.07
#2009-09-23| 450.06
#2009-09-24| 448.50
#2009-09-25| 448.21
#2009-09-28| 454.75
#2009-09-29| 454.59
#2009-09-30| 452.74
#2009-10-01| 444.85
#2009-10-02| 443.71
#2009-10-05| 446.23
#2009-10-06| 449.83
#2009-10-07| 450.88
#2009-10-08| 450.97
#2009-10-09| 455.50
#2009-10-12| 457.26
#2009-10-13| 453.12
#2009-10-14| 459.61
#2009-10-15| 462.43
#2009-10-16| 460.53
#2009-10-19| 464.88
#2009-10-20| 459.77
#2009-10-21| 453.58
#2009-10-22| 457.56
#2009-10-23| 452.82
#2009-10-26| 447.94
#2009-10-27| 450.10
#2009-10-28| 443.33
#2009-10-29| 447.81
#2009-10-30| 441.10
#2009-11-02| 444.39
#2009-11-03| 444.48
#2009-11-04| 449.04
#2009-11-05| 456.55
#2009-11-06| 458.19
#2009-11-09| 465.50
#2009-11-10| 467.97
#2009-11-11| 469.03
#2009-11-12| 466.25
#2009-11-13| 467.01
#2009-11-16| 473.37
#2009-11-17| 473.79
#2009-11-18| 474.59
#2009-11-19| 471.71
#2009-11-20| 473.98
#2009-11-23| 479.09
#2009-11-24| 483.22
#2009-11-25| 485.92
#2009-11-26| .
#2009-11-27| 480.92
#2009-11-30| 479.65
#2009-12-01| 485.44
#2009-12-02| 487.11
#2009-12-03| 484.52
#2009-12-04| 484.88
#2009-12-07| 484.18
#2009-12-08| 480.77
#2009-12-09| 482.91
#2009-12-10| 488.47
#2009-12-11| 488.74
#2009-12-14| 493.18
#2009-12-15| 492.70
#2009-12-16| 490.90
#2009-12-17| 486.11
#2009-12-18| 487.55
#2009-12-21| 492.98
#2009-12-22| 495.46
#2009-12-23| 495.65
#2009-12-24| 495.73
#2009-12-25| .
#2009-12-28| 497.61
#2009-12-29| 496.70
#2009-12-30| 496.35
#2009-12-31| 490.88
#2010-01-01| .
#2010-01-04| 497.67
#2010-01-05| 494.89
#2010-01-06| 497.90
#2010-01-07| 500.00
#2010-01-08| 501.39
#2010-01-11| 503.53
#2010-01-12| 500.47
#2010-01-13| 507.67
#2010-01-14| 511.35
#2010-01-15| 508.73
#2010-01-18| .
#2010-01-19| 518.82
#2010-01-20| 516.28
#2010-01-21| 505.35
#2010-01-22| 499.20
#2010-01-25| 498.84
#2010-01-26| 496.90
#2010-01-27| 500.01
#2010-01-28| 496.10
#2010-01-29| 493.88
#2010-02-01| 496.01
#2010-02-02| 505.69
#2010-02-03| 500.86
#2010-02-04| 487.65
#2010-02-05| 486.19
#2010-02-08| 484.38
#2010-02-09| 487.51
#2010-02-10| 485.03
#2010-02-11| 488.59
#2010-02-12| 487.91
#2010-02-15| .
#2010-02-16| 492.16
#2010-02-17| 496.14
#2010-02-18| 498.31
#2010-02-19| 497.99
#2010-02-22| 497.38
#2010-02-23| 491.78
#2010-02-24| 495.29
#2010-02-25| 494.80
#2010-02-26| 495.63
#2010-03-01| 500.89
#2010-03-02| 503.28
#2010-03-03| 501.39
#2010-03-04| 500.17
#2010-03-05| 506.09
#2010-03-08| 504.29
#2010-03-09| 503.96
#2010-03-10| 504.87
#2010-03-11| 507.68
#2010-03-12| 505.64
#2010-03-15| 508.27
#2010-03-16| 509.39
#2010-03-17| 509.77
#2010-03-18| 512.69
#2010-03-19| 512.61
#2010-03-22| 515.88
#2010-03-23| 517.98
#2010-03-24| 513.44
#2010-03-25| 510.73
#2010-03-26| 507.49
#2010-03-29| 511.76
#2010-03-30| 512.10
#2010-03-31| 510.49
#2010-04-01| 513.51
#2010-04-02| .
#2010-04-05| 512.65
#2010-04-06| 511.83
#2010-04-07| 509.74
#2010-04-08| 508.23
#2010-04-09| 510.49
#2010-04-12| 509.62
#2010-04-13| 510.03
#2010-04-14| 508.82
#2010-04-15| 507.71
#2010-04-16| 504.55
#2010-04-19| 508.03
#2010-04-20| 509.54
#2010-04-21| 500.64
#2010-04-22| 494.11
#2010-04-23| 499.62
#2010-04-26| 493.84
#2010-04-27| 488.42
#2010-04-28| 491.60
#2010-04-29| 499.36
#2010-04-30| 493.95
#2010-05-03| 496.96
#2010-05-04| 492.05
#2010-05-05| 492.17
#2010-05-06| 479.11
#2010-05-07| 471.71
#2010-05-10| 484.78
#2010-05-11| 484.51
#2010-05-12| 488.42
#2010-05-13| 483.73
#2010-05-14| 476.12
#2010-05-17| 476.58
#2010-05-18| 472.50
#2010-05-19| 471.39
#2010-05-20| 455.64
#2010-05-21| 456.55
#2010-05-24| 455.98
#2010-05-25| 453.60
#2010-05-26| 451.48
#2010-05-27| 460.91
#2010-05-28| 457.87
#2010-05-31| .
#2010-06-01| 453.05
#2010-06-02| 463.82
#2010-06-03| 466.41
#2010-06-04| 452.33
#2010-06-07| 451.15
#2010-06-08| 451.42
#2010-06-09| 449.19
#2010-06-10| 458.68
#2010-06-11| 463.34
#2010-06-14| 464.24
#2010-06-15| 472.09
#2010-06-16| 473.05
#2010-06-17| 473.53
#2010-06-18| 472.45
#2010-06-21| 470.68
#2010-06-22| 466.50
#2010-06-23| 465.11
#2010-06-24| 461.43
#2010-06-25| 462.94
#2010-06-28| 462.65
#2010-06-29| 453.50
#2010-06-30| 450.35
#2010-07-01| 446.13
#2010-07-02| 447.00
#2010-07-05| .
#2010-07-06| 448.62
#2010-07-07| 457.66
#2010-07-08| 462.25
#2010-07-09| 463.27
#2010-07-12| 462.05
#2010-07-13| 465.85
#2010-07-14| 465.83
#2010-07-15| 467.35
#2010-07-16| 457.00
#2010-07-19| 458.83
#2010-07-20| 457.82
#2010-07-21| 450.82
#2010-07-22| 454.48
#2010-07-23| 454.41
#2010-07-26| 461.47
#2010-07-27| 461.56
#2010-07-28| 455.12
#2010-07-29| 454.11
#2010-07-30| 455.89
#2010-08-02| 464.26
#2010-08-03| 468.13
#2010-08-04| 473.58
#2010-08-05| 473.34
#2010-08-06| 475.03
#2010-08-09| 476.58
#2010-08-10| 477.24
#2010-08-11| 465.04
#2010-08-12| 466.77
#2010-08-13| 464.97
#2010-08-16| 463.37
#2010-08-17| 469.23
#2010-08-18| 468.76
#2010-08-19| 460.95
#2010-08-20| 459.11
#2010-08-23| 460.48
#2010-08-24| 451.08
#2010-08-25| 455.30
#2010-08-26| 451.43
#2010-08-27| 456.60
#2010-08-30| 451.58
#2010-08-31| 449.54
#2010-09-01| 460.05
#2010-09-02| 463.26
#2010-09-03| 467.59
#2010-09-06| .
#2010-09-07| 464.94
#2010-09-08| 467.30
#2010-09-09| 472.41
#2010-09-10| 476.81
#2010-09-13| 477.80
#2010-09-14| 479.67
#2010-09-15| 483.37
#2010-09-16| 482.35
#2010-09-17| 482.54
#2010-09-20| 488.79
#2010-09-21| 489.08
#2010-09-22| 489.57
#2010-09-23| 487.63
#2010-09-24| 494.24
#2010-09-27| 490.62
#2010-09-28| 494.71
#2010-09-29| 493.20
#2010-09-30| 491.96
#2010-10-01| 492.18
#2010-10-04| 487.65
#2010-10-05| 496.41
#2010-10-06| 494.91
#2010-10-07| 495.11
#2010-10-08| 496.65
#2010-10-11| 496.99
#2010-10-12| 498.32
#2010-10-13| 501.18
#2010-10-14| 500.18
#2010-10-15| 502.06
#2010-10-18| 506.18
#2010-10-19| 497.28
#2010-10-20| 500.69
#2010-10-21| 502.25
#2010-10-22| 502.73
#2010-10-25| 505.07
#2010-10-26| 503.67
#2010-10-27| 501.01
#2010-10-28| 503.30
#2010-10-29| 501.10
#2010-11-01| 501.21
#2010-11-02| 505.21
#2010-11-03| 505.90
#2010-11-04| 508.35
#2010-11-05| 506.18
#2010-11-08| 504.45
#2010-11-09| 502.70
#2010-11-10| 503.40
#2010-11-11| 504.45
#2010-11-12| 498.49
#2010-11-15| 498.03
#2010-11-16| 491.44
#2010-11-17| 492.03
#2010-11-18| 498.51
#2010-11-19| 498.87
#2010-11-22| 499.10
#2010-11-23| 492.58
#2010-11-24| 497.13
#2010-11-25| .
#2010-11-26| 493.98
#2010-11-29| 492.29
#2010-11-30| 488.44
#2010-12-01| 497.29
#2010-12-02| 500.73
#2010-12-03| 501.43
#2010-12-06| 498.18
#2010-12-07| 497.99
#2010-12-08| 498.78
#2010-12-09| 500.03
#2010-12-10| 505.27
#2010-12-13| 506.09
#2010-12-14| 511.77
#2010-12-15| 510.75
#2010-12-16| 514.35
#2010-12-17| 514.58
#2010-12-20| 514.65
#2010-12-21| 514.00
#2010-12-22| 514.76
#2010-12-23| 514.67
#2010-12-24| .
#2010-12-27| 513.21
#2010-12-28| 513.23
#2010-12-29| 513.39
#2010-12-30| 512.12
#2010-12-31| 511.22
#2011-01-03| 516.64
#2011-01-04| 518.25
#2011-01-05| 519.39
#2011-01-06| 521.41
#2011-01-07| 521.13
#2011-01-10| 519.41
#2011-01-11| 522.35
#2011-01-12| 524.98
#2011-01-13| 522.71
#2011-01-14| 523.14
#2011-01-17| .
#2011-01-18| 525.24
#2011-01-19| 521.84
#2011-01-20| 522.92
#2011-01-21| 522.72
#2011-01-24| 522.73
#2011-01-25| 522.89
#2011-01-26| 522.19
#2011-01-27| 523.91
#2011-01-28| 514.62
#2011-01-31| 515.21
#2011-02-01| 524.28
#2011-02-02| 523.21
#2011-02-03| 523.86
#2011-02-04| 526.04
#2011-02-07| 525.54
#2011-02-08| 527.03
#2011-02-09| 526.07
#2011-02-10| 526.90
#2011-02-11| 527.69
#2011-02-14| 529.55
#2011-02-15| 529.48
#2011-02-16| 532.18
#2011-02-17| 533.82
#2011-02-18| 534.93
#2011-02-21| .
#2011-02-22| 526.86
#2011-02-23| 522.07
#2011-02-24| 523.65
#2011-02-25| 528.22
#2011-02-28| 532.94
#2011-03-01| 529.44
#2011-03-02| 531.43
#2011-03-03| 541.61
#2011-03-04| 540.70
#2011-03-07| 536.22
#2011-03-08| 539.91
#2011-03-09| 540.59
#2011-03-10| 532.24
#2011-03-11| 534.33
#2011-03-14| 531.63
#2011-03-15| 525.79
#2011-03-16| 516.74
#2011-03-17| 522.33
#2011-03-18| 525.64
#2011-03-21| 528.78
#2011-03-22| 528.64
#2011-03-23| 528.15
#2011-03-24| 534.30
#2011-03-25| 535.77
#2011-03-28| 535.51
#2011-03-29| 539.39
#2011-03-30| 544.38
#2011-03-31| 544.57
#2011-04-01| 548.08
#2011-04-04| 551.18
#2011-04-05| 549.21
#2011-04-06| 550.14
#2011-04-07| 549.33
#2011-04-08| 549.86
#2011-04-11| 551.53
#2011-04-12| 550.99
#2011-04-13| 551.12
#2011-04-14| 553.76
#2011-04-15| 558.56
#2011-04-18| 551.71
#2011-04-19| 556.32
#2011-04-20| 561.16
#2011-04-21| 563.15
#2011-04-22| .
#2011-04-25| 563.28
#2011-04-26| 569.74
#2011-04-27| 576.99
#2011-04-28| 580.42
#2011-04-29| 579.50
#2011-05-02| 584.57
#2011-05-03| 582.30
#2011-05-04| 581.47
#2011-05-05| 577.81
#2011-05-06| 581.96
#2011-05-09| 585.89
#2011-05-10| 589.45
#2011-05-11| 588.08
#2011-05-12| 593.46
#2011-05-13| 591.55
#2011-05-16| 591.45
#2011-05-17| 591.27
#2011-05-18| 595.92
#2011-05-19| 594.45
#2011-05-20| 589.95
#2011-05-23| 584.20
#2011-05-24| 582.25
#2011-05-25| 583.43
#2011-05-26| 584.21
#2011-05-27| 584.95
#2011-05-30| .
#2011-05-31| 591.96
#2011-06-01| 583.51
#2011-06-02| 582.72
#2011-06-03| 577.26
#2011-06-06| 572.57
#2011-06-07| 574.26
#2011-06-08| 574.19
#2011-06-09| 579.14
#2011-06-10| 569.10
#2011-06-13| 571.36
#2011-06-14| 576.49
#2011-06-15| 569.07
#2011-06-16| 569.65
#2011-06-17| 570.44
#2011-06-20| 576.13
#2011-06-21| 580.07
#2011-06-22| 576.84
#2011-06-23| 576.60
#2011-06-24| 569.44
#2011-06-27| 572.56
#2011-06-28| 581.04
#2011-06-29| 582.17
#2011-06-30| 583.99
#2011-07-01| 591.38
#2011-07-04| .
#2011-07-05| 590.21
#2011-07-06| 592.22
#2011-07-07| 591.78
#2011-07-08| 589.87
#2011-07-11| 581.35
#2011-07-12| 581.87
#2011-07-13| 584.20
#2011-07-14| 583.56
#2011-07-15| 581.31
#2011-07-18| 576.76
#2011-07-19| 582.31
#2011-07-20| 580.21
#2011-07-21| 589.62
#2011-07-22| 588.99
#2011-07-25| 582.23
#2011-07-26| 577.17
#2011-07-27| 566.01
#2011-07-28| 565.40
#2011-07-29| 563.04
#2011-08-01| 553.06
#2011-08-02| 539.98
#2011-08-03| 540.90
#2011-08-04| 516.79
#2011-08-05| 519.66
#2011-08-08| 491.56
#2011-08-09| 510.70
#2011-08-10| 489.68
#2011-08-11| 511.51
#2011-08-12| 516.06
#2011-08-15| 526.43
#2011-08-16| 525.36
#2011-08-17| 525.56
#2011-08-18| 507.18
#2011-08-19| 506.04
#2011-08-22| 506.45
#2011-08-23| 522.80
#2011-08-24| 528.56
#2011-08-25| 518.97
#2011-08-26| 525.78
#2011-08-29| 539.76
#2011-08-30| 542.06
#2011-08-31| 545.38
#2011-09-01| 541.02
#2011-09-02| 529.15
#2011-09-05| .
#2011-09-06| 530.79
#2011-09-07| 544.17
#2011-09-08| 538.57
#2011-09-09| 522.69
#2011-09-12| 524.65
#2011-09-13| 530.02
#2011-09-14| 534.94
#2011-09-15| 540.72
#2011-09-16| 542.56
#2011-09-19| 538.11
#2011-09-20| 542.18
#2011-09-21| 529.12
#2011-09-22| 517.21
#2011-09-23| 519.15
#2011-09-26| 526.35
#2011-09-27| 534.28
#2011-09-28| 525.02
#2011-09-29| 528.57
#2011-09-30| 522.41
#2011-10-03| 505.18
#2011-10-04| 511.09
#2011-10-05| 519.60
#2011-10-06| 526.33
#2011-10-07| 524.89
#2011-10-10| 537.13
#2011-10-11| 535.09
#2011-10-12| 536.02
#2011-10-13| 536.69
#2011-10-14| 541.16
#2011-10-17| 531.87
#2011-10-18| 536.18
#2011-10-19| 534.27
#2011-10-20| 534.92
#2011-10-21| 544.30
#2011-10-24| 552.29
#2011-10-25| 541.36
#2011-10-26| 548.39
#2011-10-27| 559.63
#2011-10-28| 561.38
#2011-10-31| 551.17
#2011-11-01| 540.45
#2011-11-02| 543.34
#2011-11-03| 550.12
#2011-11-04| 546.01
#2011-11-07| 551.31
#2011-11-08| 557.06
#2011-11-09| 542.20
#2011-11-10| 548.74
#2011-11-11| 557.93
#2011-11-14| 554.37
#2011-11-15| 555.15
#2011-11-16| 545.51
#2011-11-17| 539.55
#2011-11-18| 538.48
#2011-11-21| 530.86
#2011-11-22| 532.34
#2011-11-23| 524.09
#2011-11-24| .
#2011-11-25| 522.40
#2011-11-28| 537.03
#2011-11-29| 539.47
#2011-11-30| 559.47
#2011-12-01| 559.42
#2011-12-02| 552.79
#2011-12-05| 554.25
#2011-12-06| 556.69
#2011-12-07| 559.67
#2011-12-08| 549.95
#2011-12-09| 557.76
#2011-12-12| 551.60
#2011-12-13| 550.85
#2011-12-14| 549.74
#2011-12-15| 555.97
#2011-12-16| 556.70
#2011-12-19| 554.91
#2011-12-20| 566.52
#2011-12-21| 570.90
#2011-12-22| 574.11
#2011-12-23| 578.53
#2011-12-26| .
#2011-12-27| 579.61
#2011-12-28| 573.09
#2011-12-29| 578.54
#2011-12-30| 577.14
#2012-01-02| .
#2012-01-03| 583.82
#2012-01-04| 580.62
#2012-01-05| 582.49
#2012-01-06| 583.17
#2012-01-09| 584.48
#2012-01-10| 590.15
#2012-01-11| 590.75
#2012-01-12| 592.36
#2012-01-13| 590.32
#2012-01-16| .
#2012-01-17| 594.38
#2012-01-18| 597.20
#2012-01-19| 597.04
#2012-01-20| 596.66
#2012-01-23| 593.87
#2012-01-24| 594.38
#2012-01-25| 599.47
#2012-01-26| 596.34
#2012-01-27| 597.06
#2012-01-30| 596.06
#2012-01-31| 595.97
#2012-02-01| 602.78
#2012-02-02| 600.75
#2012-02-03| 603.87
#2012-02-06| 602.82
#2012-02-07| 603.55
#2012-02-08| 602.03
#2012-02-09| 599.93
#2012-02-10| 598.55
#2012-02-13| 603.65
#2012-02-14| 604.68
#2012-02-15| 603.46
#2012-02-16| 607.52
#2012-02-17| 604.59
#2012-02-20| .
#2012-02-21| 600.44
#2012-02-22| 600.53
#2012-02-23| 601.32
#2012-02-24| 604.13
#2012-02-27| 604.75
#2012-02-28| 607.59
#2012-02-29| 604.50
#2012-03-01| 607.64
#2012-03-02| 606.48
#2012-03-05| 605.31
#2012-03-06| 596.55
#2012-03-07| 598.62
#2012-03-08| 606.05
#2012-03-09| 608.33
#2012-03-12| 607.88
#2012-03-13| 616.44
#2012-03-14| 615.95
#2012-03-15| 617.57
#2012-03-16| 617.33
#2012-03-19| 617.99
#2012-03-20| 614.71
#2012-03-21| 614.25
#2012-03-22| 612.81
#2012-03-23| 614.23
#2012-03-26| 624.84
#2012-03-27| 626.02
#2012-03-28| 624.45
#2012-03-29| 625.92
#2012-03-30| 630.69
#2012-04-02| 632.87
#2012-04-03| 633.77
#2012-04-04| 628.92
#2012-04-05| 629.51
#2012-04-06| .
#2012-04-09| 620.51
#2012-04-10| 612.24
#2012-04-11| 614.56
#2012-04-12| 617.93
#2012-04-13| 611.84
#2012-04-16| 611.58
#2012-04-17| 620.24
#2012-04-18| 619.41
#2012-04-19| 621.20
#2012-04-20| 624.24
#2012-04-23| 619.56
#2012-04-24| 621.72
#2012-04-25| 628.75
#2012-04-26| 628.94
#2012-04-27| 630.08
#2012-04-30| 628.67
#2012-05-01| 630.50
#2012-05-02| 630.36
#2012-05-03| 626.23
#2012-05-04| 618.01
#2012-05-07| 621.12
#2012-05-08| 622.52
#2012-05-09| 617.25
#2012-05-10| 622.20
#2012-05-11| 621.75
#2012-05-14| 619.01
#2012-05-15| 615.66
#2012-05-16| 616.72
#2012-05-17| 609.77
#2012-05-18| 604.47
#2012-05-21| 611.34
#2012-05-22| 610.58
#2012-05-23| 606.86
#2012-05-24| 612.77
#2012-05-25| 612.52
#2012-05-28| .
#2012-05-29| 614.41
#2012-05-30| 609.90
#2012-05-31| 607.52
#2012-06-01| 596.16
#2012-06-04| 597.74
#2012-06-05| 601.69
#2012-06-06| 610.32
#2012-06-07| 609.66
#2012-06-08| 614.42
#2012-06-11| 608.27
#2012-06-12| 613.53
#2012-06-13| 612.60
#2012-06-14| 620.86
#2012-06-15| 624.71
#2012-06-18| 628.01
#2012-06-19| 634.03
#2012-06-20| 633.17
#2012-06-21| 624.47
#2012-06-22| 631.74
#2012-06-25| 624.06
#2012-06-26| 626.13
#2012-06-27| 633.21
#2012-06-28| 630.34
#2012-06-29| 642.32
#2012-07-02| 645.18
#2012-07-03| 645.15
#2012-07-04| .
#2012-07-05| 641.59
#2012-07-06| 637.26
#2012-07-09| 641.97
#2012-07-10| 637.59
#2012-07-11| 636.78
#2012-07-12| 638.76
#2012-07-13| 645.91
#2012-07-16| 646.91
#2012-07-17| 655.28
#2012-07-18| 656.77
#2012-07-19| 656.15
#2012-07-20| 647.29
#2012-07-23| 640.39
#2012-07-24| 633.31
#2012-07-25| 635.95
#2012-07-26| 642.18
#2012-07-27| 657.92
#2012-07-30| 654.08
#2012-07-31| 649.12
#2012-08-01| 649.04
#2012-08-02| 643.37
#2012-08-03| 651.31
#2012-08-06| 651.42
#2012-08-07| 651.09
#2012-08-08| 653.21
#2012-08-09| 652.85
#2012-08-10| 655.71
#2012-08-13| 653.44
#2012-08-14| 655.82
#2012-08-15| 658.10
#2012-08-16| 656.54
#2012-08-17| 653.92
#2012-08-20| 655.51
#2012-08-21| 653.50
#2012-08-22| 654.02
#2012-08-23| 653.15
#2012-08-24| 659.14
#2012-08-27| 659.27
#2012-08-28| 658.72
#2012-08-29| 660.63
#2012-08-30| 658.20
#2012-08-31| 659.94
#2012-09-03| .
#2012-09-04| 663.94
#2012-09-05| 664.38
#2012-09-06| 675.74
#2012-09-07| 675.67
#2012-09-10| 673.04
#2012-09-11| 672.87
#2012-09-12| 673.27
#2012-09-13| 680.32
#2012-09-14| 677.96
#2012-09-17| 681.35
#2012-09-18| 683.33
#2012-09-19| 683.76
#2012-09-20| 686.56
#2012-09-21| 689.43
#2012-09-24| 689.87
#2012-09-25| 689.24
#2012-09-26| 685.15
#2012-09-27| 690.06
#2012-09-28| 687.48
#2012-10-01| 691.56
#2012-10-02| 695.25
#2012-10-03| 700.21
#2012-10-04| 704.33
#2012-10-05| 705.35
#2012-10-08| 704.17
#2012-10-09| 694.99
#2012-10-10| 689.99
#2012-10-11| 691.23
#2012-10-12| 689.87
#2012-10-15| 698.98
#2012-10-16| 706.24
#2012-10-17| 706.91
#2012-10-18| 705.85
#2012-10-19| 693.73
#2012-10-22| 693.64
#2012-10-23| 683.66
#2012-10-24| 684.74
#2012-10-25| 689.74
#2012-10-26| 685.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 680.07
#2012-11-01| 686.43
#2012-11-02| 681.12
#2012-11-05| 682.96
#2012-11-06| 683.69
#2012-11-07| 671.39
#2012-11-08| 663.89
#2012-11-09| 666.55
#2012-11-12| 669.92
#2012-11-13| 667.50
#2012-11-14| 659.11
#2012-11-15| 657.19
#2012-11-16| 663.04
#2012-11-19| 670.16
#2012-11-20| 674.36
#2012-11-21| 674.88
#2012-11-22| .
#2012-11-23| 682.72
#2012-11-26| 679.35
#2012-11-27| 675.31
#2012-11-28| 680.11
#2012-11-29| 685.32
#2012-11-30| 685.68
#2012-12-03| 684.23
#2012-12-04| 685.54
#2012-12-05| 688.11
#2012-12-06| 688.13
#2012-12-07| 690.04
#2012-12-10| 693.03
#2012-12-11| 700.17
#2012-12-12| 698.87
#2012-12-13| 692.75
#2012-12-14| 689.82
#2012-12-17| 694.83
#2012-12-18| 700.65
#2012-12-19| 693.53
#2012-12-20| 694.48
#2012-12-21| 689.12
#2012-12-24| 686.94
#2012-12-25| 686.94
#2012-12-26| 683.61
#2012-12-27| 682.98
#2012-12-28| 675.80
#2012-12-31| 683.99
#2013-01-01| 683.99
#2013-01-02| 697.54
#2013-01-03| 698.79
#2013-01-04| 702.09
#2013-01-07| 704.80
#2013-01-08| 705.67
#2013-01-09| 713.99
#2013-01-10| 719.05
#2013-01-11| 717.29
#2013-01-14| 718.76
#2013-01-15| 717.55
#2013-01-16| 715.37
#2013-01-17| 720.63
#2013-01-18| 722.33
#2013-01-21| 722.35
#2013-01-22| 725.82
#2013-01-23| 723.12
#2013-01-24| 728.37
#2013-01-25| 734.64
#2013-01-28| 731.87
#2013-01-29| 739.45
#2013-01-30| 737.89
#2013-01-31| 735.77
#2013-02-01| 742.05
#2013-02-04| 733.14
#2013-02-05| 741.89
#2013-02-06| 741.51
#2013-02-07| 738.64
#2013-02-08| 743.93
#2013-02-11| 742.93
#2013-02-12| 741.70
#2013-02-13| 742.23
#2013-02-14| 742.52
#2013-02-15| 743.81
#2013-02-18| 743.78
#2013-02-19| 748.29
#2013-02-20| 742.63
#2013-02-21| 739.09
#2013-02-22| 743.47
#2013-02-25| 735.31
#2013-02-26| 737.15
#2013-02-27| 746.62
#2013-02-28| 745.99
#2013-03-01| 750.53
#2013-03-04| 755.50
#2013-03-05| 763.07
#2013-03-06| 764.25
#2013-03-07| 763.83
#2013-03-08| 766.39
#2013-03-11| 769.68
#2013-03-12| 773.05
#2013-03-13| 773.13
#2013-03-14| 774.38
#2013-03-15| 771.07
#2013-03-18| 766.88
#2013-03-19| 767.86
#2013-03-20| 774.87
#2013-03-21| 770.37
#2013-03-22| 775.99
#2013-03-25| 773.60
#2013-03-26| 783.07
#2013-03-27| 787.16
#2013-03-28| 795.01
#2013-03-29| 795.01
#2013-04-01| 796.53
#2013-04-02| 807.28
#2013-04-03| 801.32
#2013-04-04| 804.54
#2013-04-05| 799.73
#2013-04-08| 801.08
#2013-04-09| 803.74
#2013-04-10| 817.17
#2013-04-11| 825.35
#2013-04-12| 826.46
#2013-04-15| 810.43
#2013-04-16| 822.86
#2013-04-17| 819.72
#2013-04-18| 809.46
#2013-04-19| 825.44
#2013-04-22| 829.33
#2013-04-23| 834.72
#2013-04-24| 820.12
#2013-04-25| 823.71
#2013-04-26| 823.66
#2013-04-29| 827.53
#2013-04-30| 820.75
#2013-05-01| 811.77
#2013-05-02| 820.02
#2013-05-03| 825.09
#2013-05-06| 820.61
#2013-05-07| 822.57
#2013-05-08| 824.74
#2013-05-09| 825.61
#2013-05-10| 835.46
#2013-05-13| 842.12
#2013-05-14| 850.90
#2013-05-15| 853.83
#2013-05-16| 844.64
#2013-05-17| 849.20
#2013-05-20| 843.42
#2013-05-21| 851.85
#2013-05-22| 851.28
#2013-05-23| 851.76
#2013-05-24| 850.97
#2013-05-27| 852.07
#2013-05-28| 860.21
#2013-05-29| 847.28
#2013-05-30| 854.01
#2013-05-31| 836.04
#2013-06-03| 839.68
#2013-06-04| 833.17
#2013-06-05| 821.46
#2013-06-06| 833.41
#2013-06-07| 842.24
#2013-06-10| 843.46
#2013-06-11| 839.49
#2013-06-12| 831.16
#2013-06-13| 844.11
#2013-06-14| 842.34
#2013-06-17| 843.91
#2013-06-18| 850.83
#2013-06-19| 837.21
#2013-06-20| 815.74
#2013-06-21| 822.61
#2013-06-24| 816.30
#2013-06-25| 820.13
#2013-06-26| 831.95
#2013-06-27| 834.97
#2013-06-28| 828.17
#2013-07-01| 834.09
#2013-07-02| 832.86
#2013-07-03| 831.26
#2013-07-04| 831.35
#2013-07-05| 841.98
#2013-07-08| 846.49
#2013-07-09| 848.90
#2013-07-10| 854.79
#2013-07-11| 865.84
#2013-07-12| 872.43
#2013-07-15| 872.17
#2013-07-16| 867.36
#2013-07-17| 869.17
#2013-07-18| 871.56
#2013-07-19| 883.35
#2013-07-22| 887.28
#2013-07-23| 884.31
#2013-07-24| 883.41
#2013-07-25| 887.99
#2013-07-26| 892.74
#2013-07-29| 890.41
#2013-07-30| 890.85
#2013-07-31| 892.10
#2013-08-01| 898.20
#2013-08-02| 898.41
#2013-08-05| 896.79
#2013-08-06| 892.19
#2013-08-07| 892.67
#2013-08-08| 893.68
#2013-08-09| 890.81
#2013-08-12| 887.48
#2013-08-13| 890.12
#2013-08-14| 883.92
#2013-08-15| 868.92
#2013-08-16| 864.23
#2013-08-19| 865.79
#2013-08-20| 868.08
#2013-08-21| 863.99
#2013-08-22| 869.05
#2013-08-23| 871.18
#2013-08-26| 873.43
#2013-08-27| 857.81
#2013-08-28| 861.97
#2013-08-29| 865.30
#2013-08-30| 861.93
#2013-09-02| 861.94
#2013-09-03| 867.14
#2013-09-04| 877.21
#2013-09-05| 879.05
#2013-09-06| 879.35
#2013-09-09| 885.55
#2013-09-10| 890.38
#2013-09-11| 895.55
#2013-09-12| 893.87
#2013-09-13| 895.61
#2013-09-16| 902.89
#2013-09-17| 904.13
#2013-09-18| 910.11
#2013-09-19| 907.09
#2013-09-20| 904.44
#2013-09-23| 898.47
#2013-09-24| 894.62
#2013-09-25| 887.39
#2013-09-26| 891.37
#2013-09-27| 891.42
#2013-09-30| 889.59
#2013-10-01| 901.65
#2013-10-02| 900.27
#2013-10-03| 892.18
#2013-10-04| 901.31
#2013-10-07| 891.26
#2013-10-08| 875.97
#2013-10-09| 873.90
#2013-10-10| 894.36
#2013-10-11| 898.35
#2013-10-14| 904.24
#2013-10-15| 899.12
#2013-10-16| 917.34
#2013-10-17| 924.99
#2013-10-18| 922.09
#2013-10-21| 917.00
#2013-10-22| 926.25
#2013-10-23| 925.68
#2013-10-24| 924.45
#2013-10-25| 924.59
#2013-10-28| 927.02
#2013-10-29| 932.72
#2013-10-30| 926.30
#2013-10-31| 921.30
#2013-11-01| 927.35
#2013-11-04| 928.27
#2013-11-05| 925.89
#2013-11-06| 922.25
#2013-11-07| 913.06
#2013-11-08| 928.04
#2013-11-11| 930.26
#2013-11-12| 929.78
#2013-11-13| 935.68
#2013-11-14| 942.81
#2013-11-15| 947.78
#2013-11-18| 943.41
#2013-11-19| 944.44
#2013-11-20| 947.14
#2013-11-21| 952.26
#2013-11-22| 964.52
#2013-11-25| 968.41
#2013-11-26| 965.23
#2013-11-27| 965.64
#2013-11-28| 965.81
#2013-11-29| 964.50
#2013-12-02| 966.27
#2013-12-03| 958.35
#2013-12-04| 954.78
#2013-12-05| 952.19
#2013-12-06| 964.32
#2013-12-09| 965.63
#2013-12-10| 961.73
#2013-12-11| 945.14
#2013-12-12| 938.91
#2013-12-13| 939.84
#2013-12-16| 942.78
#2013-12-17| 937.23
#2013-12-18| 959.23
#2013-12-19| 956.94
#2013-12-20| 962.87
#2013-12-23| 967.72
#2013-12-24| 967.21
#2013-12-25| 967.21
#2013-12-26| 973.28
#2013-12-27| 972.21
#2013-12-30| 974.68
#2013-12-31| 974.57
#2014-01-01| 974.57
#2014-01-02| 969.51
#2014-01-03| 971.29
#2014-01-06| 966.76
#2014-01-07| 979.54
#2014-01-08| 988.25
#2014-01-09| 995.45
#2014-01-10|1000.00
#2014-01-13| 993.33
#2014-01-14|1007.69
#2014-01-15|1006.62
#2014-01-16|1010.31
#2014-01-17|1010.42
#2014-01-20|1010.61
#2014-01-21|1015.57
#2014-01-22|1016.67
#2014-01-23|1009.46
#2014-01-24| 985.29
#2014-01-27| 976.22
#2014-01-28| 988.67
#2014-01-29| 981.06
#2014-01-30| 998.09
#2014-01-31| 990.13
#2014-02-03| 969.47
#2014-02-04| 979.24
#2014-02-05| 974.48
#2014-02-06| 978.79
#2014-02-07| 996.83
#2014-02-10|1007.00
#2014-02-11|1019.67
#2014-02-12|1019.78
#2014-02-13|1028.12
#2014-02-14|1031.41
#2014-02-17|1031.42
#2014-02-18|1042.17
#2014-02-19|1034.71
#2014-02-20|1044.25
#2014-02-21|1043.66
#2014-02-24|1051.49
#2014-02-25|1048.12
#2014-02-26|1047.61
#2014-02-27|1053.64
#2014-02-28|1050.53
#2014-03-03|1043.74
#2014-03-04|1062.83
#2014-03-05|1060.49
#2014-03-06|1051.79
#2014-03-07|1050.36
#2014-03-10|1053.93
#2014-03-11|1051.18
#2014-03-12|1051.33
#2014-03-13|1035.86
#2014-03-14|1030.87
#2014-03-17|1039.98
#2014-03-18|1053.39
#2014-03-19|1049.73
#2014-03-20|1048.84
#2014-03-21|1032.11
#2014-03-24|1016.26
#2014-03-25|1023.45
#2014-03-26|1022.96
#2014-03-27|1022.04
#2014-03-28|1016.79
#2014-03-31|1031.97
#2014-04-01|1040.58
#2014-04-02|1044.25
#2014-04-03|1039.08
#2014-04-04|1021.43
#2014-04-07|1010.36
#2014-04-08|1003.73
#2014-04-09|1026.11
#2014-04-10| 991.73
#2014-04-11| 979.85
#2014-04-14| 983.57
#2014-04-15| 993.93
#2014-04-16|1000.02
#2014-04-17| 999.66
#2014-04-18| 999.62
#2014-04-21|1012.46
#2014-04-22|1025.72
#2014-04-23|1020.13
#2014-04-24|1018.92
#2014-04-25|1011.54
#2014-04-28|1016.78
#2014-04-29|1023.27
#2014-04-30|1024.50
#2014-05-01|1028.62
#2014-05-02|1020.70
#2014-05-05|1026.63
#2014-05-06|1017.07
#2014-05-07|1020.12
#2014-05-08|1013.22
#2014-05-09|1019.39
#2014-05-12|1030.34
#2014-05-13|1030.84
#2014-05-14|1031.02
#2014-05-15|1020.13
#2014-05-16|1023.28
#2014-05-19|1030.27
#2014-05-20|1023.60
#2014-05-21|1030.85
#2014-05-22|1037.29
#2014-05-23|1038.81
#2014-05-26|1038.68
#2014-05-27|1044.82
#2014-05-28|1041.13
#2014-05-29|1048.37
#2014-05-30|1051.00
#2014-06-02|1053.04
#2014-06-03|1055.05
#2014-06-04|1057.93
#2014-06-05|1060.67
#2014-06-06|1060.06
#2014-06-09|1056.18
#2014-06-10|1058.77
#2014-06-11|1058.00
#2014-06-12|1052.48
#2014-06-13|1051.93
#2014-06-16|1053.81
#2014-06-17|1053.42
#2014-06-18|1061.84
#2014-06-19|1065.73
#2014-06-20|1076.45
#2014-06-23|1072.38
#2014-06-24|1071.62
#2014-06-25|1083.22
#2014-06-26|1083.31
#2014-06-27|1081.76
#2014-06-30|1078.50
#2014-07-01|1092.85
#2014-07-02|1100.39
#2014-07-03|1104.73
#2014-07-04|1104.56
#2014-07-07|1094.40
#2014-07-08|1083.25
#2014-07-09|1087.46
#2014-07-10|1086.84
#2014-07-11|1088.84
#2014-07-14|1092.63
#2014-07-15|1081.21
#2014-07-16|1079.22
#2014-07-17|1066.93
#2014-07-18|1084.82
#2014-07-21|1081.47
#2014-07-22|1089.67
#2014-07-23|1100.67
#2014-07-24|1097.40
#2014-07-25|1093.20
#2014-07-28|1094.10
#2014-07-29|1095.62
#2014-07-30|1100.83
#2014-07-31|1076.89
#2014-08-01|1076.16
#2014-08-04|1082.11
#2014-08-05|1072.47
#2014-08-06|1071.49
#2014-08-07|1059.42
#2014-08-08|1071.46
#2014-08-11|1071.07
#2014-08-12|1070.12
#2014-08-13|1083.88
#2014-08-14|1096.71
#2014-08-15|1097.97
#2014-08-18|1106.44
#2014-08-19|1114.40
#2014-08-20|1114.26
#2014-08-21|1114.68
#2014-08-22|1116.78
#2014-08-25|1124.87
#2014-08-26|1130.85
#2014-08-27|1131.02
#2014-08-28|1128.91
#2014-08-29|1134.15
#2014-09-01|1134.12
#2014-09-02|1134.26
#2014-09-03|1137.59
#2014-09-04|1130.53
#2014-09-05|1136.15
#2014-09-08|1138.56
#2014-09-09|1134.62
#2014-09-10|1143.49
#2014-09-11|1141.35
#2014-09-12|1132.93
#2014-09-15|1128.18
#2014-09-16|1143.24
#2014-09-17|1144.83
#2014-09-18|1153.74
#2014-09-19|1154.43
#2014-09-22|1146.85
#2014-09-23|1140.32
#2014-09-24|1160.32
#2014-09-25|1142.43
#2014-09-26|1145.99
#2014-09-29|1144.22
#2014-09-30|1137.00
#2014-10-01|1124.75
#2014-10-02|1121.46
#2014-10-03|1142.84
#2014-10-06|1138.03
#2014-10-07|1119.91
#2014-10-08|1147.00
#2014-10-09|1123.60
#2014-10-10|1113.91
#2014-10-13|1088.19
#2014-10-14|1079.70
#2014-10-15|1073.47
#2014-10-16|1072.02
#2014-10-17|1089.75
#2014-10-20|1102.83
#2014-10-21|1132.77
#2014-10-22|1127.19
#2014-10-23|1146.76
#2014-10-24|1163.02
#2014-10-27|1164.48
#2014-10-28|1173.36
#2014-10-29|1172.95
#2014-10-30|1193.42
#2014-10-31|1199.55
#2014-11-03|1200.34
#2014-11-04|1200.28
#2014-11-05|1197.06
#2014-11-06|1204.55
#2014-11-07|1190.93
#2014-11-10|1203.09
#2014-11-11|1207.46
#2014-11-12|1206.26
#2014-11-13|1204.93
#2014-11-14|1193.62
#2014-11-17|1200.52
#2014-11-18|1220.40
#2014-11-19|1214.72
#2014-11-20|1210.57
#2014-11-21|1216.39
#2014-11-24|1222.24
#2014-11-25|1223.07
#2014-11-26|1231.99
#2014-11-27|1232.45
#2014-11-28|1238.46
#2014-12-01|1234.96
#2014-12-02|1248.52
#2014-12-03|1251.00
#2014-12-04|1249.05
#2014-12-05|1258.35
#2014-12-08|1264.15
#2014-12-09|1259.52
#2014-12-10|1238.85
#2014-12-11|1243.04
#2014-12-12|1223.77
#2014-12-15|1212.79
#2014-12-16|1198.09
#2014-12-17|1221.81
#2014-12-18|1255.43
#2014-12-19|1261.22
#2014-12-22|1246.93
#2014-12-23|1218.01
#2014-12-24|1226.48
#2014-12-25|1226.48
#2014-12-26|1236.64
#2014-12-29|1240.06
#2014-12-30|1234.88
#2014-12-31|1223.51
#2015-01-01|1223.51
#2015-01-02|1228.74
#2015-01-05|1221.57
#2015-01-06|1217.82
#2015-01-07|1245.70
#2015-01-08|1267.73
#2015-01-09|1257.87
#2015-01-12|1258.03
#2015-01-13|1254.54
#2015-01-14|1253.41
#2015-01-15|1239.50
#2015-01-16|1263.00
#2015-01-19|1263.03
#2015-01-20|1263.64
#2015-01-21|1264.22
#2015-01-22|1279.46
#2015-01-23|1274.13
#2015-01-26|1281.39
#2015-01-27|1272.65
#2015-01-28|1253.44
#2015-01-29|1265.12
#2015-01-30|1246.48
#2015-02-02|1253.03
#2015-02-03|1259.11
#2015-02-04|1243.94
#2015-02-05|1264.56
#2015-02-06|1252.96
#2015-02-09|1239.15
#2015-02-10|1259.24
#2015-02-11|1260.95
#2015-02-12|1265.74
#2015-02-13|1272.22
#2015-02-16|1272.16
#2015-02-17|1280.06
#2015-02-18|1282.61
#2015-02-19|1284.30
#2015-02-20|1298.95
#2015-02-23|1307.01
#2015-02-24|1305.44
#2015-02-25|1307.05
#2015-02-26|1311.38
#2015-02-27|1304.64
#2015-03-02|1316.32
#2015-03-03|1305.69
#2015-03-04|1311.11
#2015-03-05|1318.42
#2015-03-06|1294.28
#2015-03-09|1301.36
#2015-03-10|1287.77
#2015-03-11|1286.37
#2015-03-12|1302.19
#2015-03-13|1301.16
#2015-03-16|1330.16
#2015-03-17|1326.52
#2015-03-18|1342.61
#2015-03-19|1352.23
#2015-03-20|1360.26
#2015-03-23|1355.61
#2015-03-24|1344.32
#2015-03-25|1316.81
#2015-03-26|1313.73
#2015-03-27|1325.27
#2015-03-30|1339.30
#2015-03-31|1319.56
#2015-04-01|1303.67
#2015-04-02|1306.45
#2015-04-03|1306.67
#2015-04-06|1308.05
#2015-04-07|1311.59
#2015-04-08|1324.92
#2015-04-09|1334.63
#2015-04-10|1346.11
#2015-04-13|1340.33
#2015-04-14|1341.22
#2015-04-15|1344.34
#2015-04-16|1344.79
#2015-04-17|1333.16
#2015-04-20|1340.94
#2015-04-21|1351.48
#2015-04-22|1351.49
#2015-04-23|1358.02
#2015-04-24|1353.66
#2015-04-27|1326.54
#2015-04-28|1330.13
#2015-04-29|1321.37
#2015-04-30|1301.32
#2015-05-01|1320.40
#2015-05-04|1328.20
#2015-05-05|1311.43
#2015-05-06|1308.32
#2015-05-07|1315.35
#2015-05-08|1337.15
#2015-05-11|1337.66
#2015-05-12|1331.76
#2015-05-13|1330.26
#2015-05-14|1348.52
#2015-05-15|1352.03
#2015-05-18|1360.15
#2015-05-19|1367.01
#2015-05-20|1370.21
#2015-05-21|1371.44
#2015-05-22|1368.73
#2015-05-25|1368.78
#2015-05-26|1356.03
#2015-05-27|1371.86
#2015-05-28|1373.18
#2015-05-29|1370.32
#2015-06-01|1374.43
#2015-06-02|1366.39
#2015-06-03|1368.12
#2015-06-04|1357.37
#2015-06-05|1358.20
#2015-06-08|1351.73
#2015-06-09|1351.63
#2015-06-10|1366.38
#2015-06-11|1375.44
#2015-06-12|1359.87
#2015-06-15|1360.50
#2015-06-16|1367.16
#2015-06-17|1368.79
#2015-06-18|1391.02
#2015-06-19|1389.15
#2015-06-22|1400.57
#2015-06-23|1402.60
#2015-06-24|1387.95
#2015-06-25|1396.34
#2015-06-26|1393.32
#2015-06-29|1360.58
#2015-06-30|1368.33
#2015-07-01|1378.79
#2015-07-02|1375.66
#2015-07-03|1375.76
#2015-07-06|1374.32
#2015-07-07|1379.42
#2015-07-08|1356.30
#2015-07-09|1363.10
#2015-07-10|1382.21
#2015-07-13|1394.53
#2015-07-14|1409.57
#2015-07-15|1410.15
#2015-07-16|1418.25
#2015-07-17|1416.20
#2015-07-20|1420.00
#2015-07-21|1413.97
#2015-07-22|1414.97
#2015-07-23|1415.75
#2015-07-24|1379.63
#2015-07-27|1378.17
#2015-07-28|1402.43
#2015-07-29|1404.05
#2015-07-30|1403.20
#2015-07-31|1411.82
#2015-08-03|1410.91
#2015-08-04|1410.73
#2015-08-05|1422.37
#2015-08-06|1389.50
#2015-08-07|1386.06
#2015-08-10|1396.78
#2015-08-11|1386.20
#2015-08-12|1387.06
#2015-08-13|1384.65
#2015-08-14|1387.59
#2015-08-17|1403.63
#2015-08-18|1401.02
#2015-08-19|1393.38
#2015-08-20|1358.33
#2015-08-21|1317.56
#2015-08-24|1264.19
#2015-08-25|1249.32
#2015-08-26|1301.65
#2015-08-27|1328.36
#2015-08-28|1324.33
#2015-08-31|1298.41
#2015-09-01|1263.62
#2015-09-02|1290.86
#2015-09-03|1281.72
#2015-09-04|1266.52
#2015-09-07|1266.42
#2015-09-08|1302.91
#2015-09-09|1282.21
#2015-09-10|1293.97
#2015-09-11|1303.39
#2015-09-14|1299.28
#2015-09-15|1316.62
#2015-09-16|1320.51
#2015-09-17|1333.86
#2015-09-18|1315.33
#2015-09-21|1291.75
#2015-09-22|1280.48
#2015-09-23|1278.87
#2015-09-24|1263.03
#2015-09-25|1225.53
#2015-09-28|1171.56
#2015-09-29|1178.66
#2015-09-30|1210.06
#2015-10-01|1219.91
#2015-10-02|1246.82
#2015-10-05|1245.96
#2015-10-06|1215.11
#2015-10-07|1233.60
#2015-10-08|1236.69
#2015-10-09|1243.48
#2015-10-12|1245.42
#2015-10-13|1226.99
#2015-10-14|1226.48
#2015-10-15|1255.38
#2015-10-16|1267.16
#2015-10-19|1268.67
#2015-10-20|1245.90
#2015-10-21|1232.28
#2015-10-22|1223.66
#2015-10-23|1250.63
#2015-10-26|1255.33
#2015-10-27|1277.43
#2015-10-28|1291.92
#2015-10-29|1293.48
#2015-10-30|1285.19
#2015-11-02|1314.55
#2015-11-03|1310.71
#2015-11-04|1306.74
#2015-11-05|1298.59
#2015-11-06|1295.07
#2015-11-09|1286.46
#2015-11-10|1293.86
#2015-11-11|1280.19
#2015-11-12|1256.88
#2015-11-13|1256.61
#2015-11-16|1269.77
#2015-11-17|1274.95
#2015-11-18|1300.62
#2015-11-19|1281.24
#2015-11-20|1290.93
#2015-11-23|1289.56
#2015-11-24|1292.34
#2015-11-25|1299.84
#2015-11-26|1300.14
#2015-11-27|1302.68
#2015-11-30|1284.63
#2015-12-01|1306.73
#2015-12-02|1294.96
#2015-12-03|1264.34
#2015-12-04|1295.07
#2015-12-07|1284.82
#2015-12-08|1288.99
#2015-12-09|1275.18
#2015-12-10|1285.52
#2015-12-11|1263.68
#2015-12-14|1269.93
#2015-12-15|1291.51
#2015-12-16|1310.91
#2015-12-17|1294.72
#2015-12-18|1276.53
#2015-12-21|1287.30
#2015-12-22|1296.34
#2015-12-23|1310.58
#2015-12-24|1312.05
#2015-12-25|1312.05
#2015-12-28|1306.04
#2015-12-29|1320.52
#2015-12-30|1315.11
#2015-12-31|1303.27
#2016-01-01|1303.27
#2016-01-04|1277.46
#2016-01-05|1284.73
#2016-01-06|1272.90
#2016-01-07|1245.24
#2016-01-08|1226.91
#2016-01-11|1212.22
#2016-01-12|1226.54
#2016-01-13|1188.12
#2016-01-14|1219.87
#2016-01-15|1202.57
#2016-01-18|1202.55
#2016-01-19|1198.29
#2016-01-20|1203.19
#2016-01-21|1197.10
#2016-01-22|1217.97
#2016-01-25|1206.84
#2016-01-26|1216.69
#2016-01-27|1201.66
#2016-01-28|1171.32
#2016-01-29|1192.91
#2016-02-01|1195.94
#2016-02-02|1176.79
#2016-02-03|1183.74
#2016-02-04|1179.25
#2016-02-05|1154.70
#2016-02-08|1136.41
#2016-02-09|1143.87
#2016-02-10|1154.18
#2016-02-11|1134.63
#2016-02-12|1151.60
#2016-02-15|1151.66
#2016-02-16|1173.89
#2016-02-17|1191.84
#2016-02-18|1182.84
#2016-02-19|1182.87
#2016-02-22|1197.59
#2016-02-23|1187.85
#2016-02-24|1192.86
#2016-02-25|1207.66
#2016-02-26|1205.61
#2016-02-29|1184.80
#2016-03-01|1211.55
#2016-03-02|1214.00
#2016-03-03|1209.34
#2016-03-04|1207.04
#2016-03-07|1217.96
#2016-03-08|1200.33
#2016-03-09|1201.88
#2016-03-10|1201.36
#2016-03-11|1226.82
#2016-03-14|1221.68
#2016-03-15|1195.49
#2016-03-16|1191.52
#2016-03-17|1178.94
#2016-03-18|1194.66
#2016-03-21|1198.87
#2016-03-22|1212.07
#2016-03-23|1202.23
#2016-03-24|1201.77
#2016-03-25|1201.77
#2016-03-28|1198.57
#2016-03-29|1214.77
#2016-03-30|1213.37
#2016-03-31|1215.85
#2016-04-01|1233.22
#2016-04-04|1242.06
#2016-04-05|1234.43
#2016-04-06|1267.21
#2016-04-07|1253.73
#2016-04-08|1249.33
#2016-04-11|1242.06
#2016-04-12|1254.31
#2016-04-13|1267.41
#2016-04-14|1269.90
#2016-04-15|1268.67
#2016-04-18|1280.41
#2016-04-19|1280.39
#2016-04-20|1288.09
#2016-04-21|1297.19
#2016-04-22|1300.85
#2016-04-25|1296.01
#2016-04-26|1290.98
#2016-04-27|1288.80
#2016-04-28|1282.51
#2016-04-29|1261.56
#2016-05-02|1269.51
#2016-05-03|1261.99
#2016-05-04|1248.82
#2016-05-05|1255.15
#2016-05-06|1249.29
#2016-05-09|1261.94
#2016-05-10|1271.80
#2016-05-11|1255.83
#2016-05-12|1248.11
#2016-05-13|1245.49
#2016-05-16|1264.63
#2016-05-17|1249.56
#2016-05-18|1253.31
#2016-05-19|1240.71
#2016-05-20|1252.67
#2016-05-23|1248.97
#2016-05-24|1268.13
#2016-05-25|1276.50
#2016-05-26|1274.36
#2016-05-27|1281.29
#2016-05-30|1281.37
#2016-05-31|1283.56
#2016-06-01|1287.16
#2016-06-02|1304.88
#2016-06-03|1299.18
#2016-06-06|1307.13
#2016-06-07|1295.99
#2016-06-08|1301.26
#2016-06-09|1297.89
#2016-06-10|1285.02
#2016-06-13|1275.67
#2016-06-14|1276.70
#2016-06-15|1269.36
#2016-06-16|1273.80
#2016-06-17|1259.50
#2016-06-20|1268.62
#2016-06-21|1263.87
#2016-06-22|1270.94
#2016-06-23|1287.96
#2016-06-24|1249.67
#2016-06-27|1230.97
#2016-06-28|1255.37
#2016-06-29|1278.88
#2016-06-30|1291.71
#2016-07-01|1299.98
#2016-07-04|1300.07
#2016-07-05|1297.10
#2016-07-06|1314.18
#2016-07-07|1314.34
#2016-07-08|1329.38
#2016-07-11|1328.05
#2016-07-12|1333.70
#2016-07-13|1331.45
#2016-07-14|1334.41
#2016-07-15|1335.08
#2016-07-18|1335.05
#2016-07-19|1333.04
#2016-07-20|1345.50
#2016-07-21|1348.62
#2016-07-22|1350.30
#2016-07-25|1349.01
#2016-07-26|1345.95
#2016-07-27|1350.77
#2016-07-28|1352.69
#2016-07-29|1358.60
#2016-08-01|1367.11
#2016-08-02|1362.91
#2016-08-03|1362.27
#2016-08-04|1358.23
#2016-08-05|1360.66
#2016-08-08|1349.70
#2016-08-09|1353.08
#2016-08-10|1344.67
#2016-08-11|1352.96
#2016-08-12|1350.47
#2016-08-15|1352.24
#2016-08-16|1338.68
#2016-08-17|1340.47
#2016-08-18|1341.74
#2016-08-19|1341.22
#2016-08-22|1346.36
#2016-08-23|1347.34
#2016-08-24|1324.93
#2016-08-25|1315.98
#2016-08-26|1321.40
#2016-08-29|1324.69
#2016-08-30|1319.14
#2016-08-31|1315.04
#2016-09-01|1312.14
#2016-09-02|1313.85
#2016-09-05|1313.88
#2016-09-06|1319.50
#2016-09-07|1319.90
#2016-09-08|1322.10
#2016-09-09|1294.61
#2016-09-12|1315.29
#2016-09-13|1296.10
#2016-09-14|1297.06
#2016-09-15|1312.17
#2016-09-16|1315.31
#2016-09-19|1310.49
#2016-09-20|1315.79
#2016-09-21|1328.91
#2016-09-22|1339.04
#2016-09-23|1334.10
#2016-09-26|1317.37
#2016-09-27|1327.72
#2016-09-28|1325.85
#2016-09-29|1300.44
#2016-09-30|1313.56
#2016-10-03|1312.24
#2016-10-04|1310.09
#2016-10-05|1315.48
#2016-10-06|1308.06
#2016-10-07|1309.26
#2016-10-10|1315.51
#2016-10-11|1282.47
#2016-10-12|1275.46
#2016-10-13|1276.76
#2016-10-14|1266.91
#2016-10-17|1264.37
#2016-10-18|1277.55
#2016-10-19|1272.55
#2016-10-20|1278.04
#2016-10-21|1267.40
#2016-10-24|1265.39
#2016-10-25|1262.01
#2016-10-26|1251.78
#2016-10-27|1256.91
#2016-10-28|1235.46
#2016-10-31|1228.07
#2016-11-01|1224.33
#2016-11-02|1216.20
#2016-11-03|1203.12
#2016-11-04|1212.73
#2016-11-07|1242.91
#2016-11-08|1247.18
#2016-11-09|1289.45
#2016-11-10|1304.32
#2016-11-11|1285.48
#2016-11-14|1282.36
#2016-11-15|1286.09
#2016-11-16|1278.99
#2016-11-17|1286.46
#2016-11-18|1273.15
#2016-11-21|1277.71
#2016-11-22|1258.01
#2016-11-23|1263.17
#2016-11-24|1263.26
#2016-11-25|1268.97
#2016-11-28|1256.93
#2016-11-29|1265.44
#2016-11-30|1252.12
#2016-12-01|1241.11
#2016-12-02|1245.71
#2016-12-05|1244.12
#2016-12-06|1248.82
#2016-12-07|1237.96
#2016-12-08|1239.67
#2016-12-09|1254.34
#2016-12-12|1262.05
#2016-12-13|1270.86
#2016-12-14|1266.58
#2016-12-15|1274.45
#2016-12-16|1275.77
#2016-12-19|1269.13
#2016-12-20|1269.19
#2016-12-21|1261.31
#2016-12-22|1263.09
#2016-12-23|1273.70
#2016-12-26|1273.70
#2016-12-27|1274.41
#2016-12-28|1265.21
#2016-12-29|1266.74
#2016-12-30|1262.02
#2017-01-02|1262.02
#2017-01-03|1278.40
#2017-01-04|1288.68
#2017-01-05|1294.52
#2017-01-06|1298.78
#2017-01-09|1306.03
#2017-01-10|1310.78
#2017-01-11|1296.00
#2017-01-12|1296.83
#2017-01-13|1298.69
#2017-01-16|1298.68
#2017-01-17|1291.10
#2017-01-18|1290.33
#2017-01-19|1282.00
#2017-01-20|1278.14
#2017-01-23|1271.37
#2017-01-24|1263.37
#2017-01-25|1273.54
#2017-01-26|1266.10
#2017-01-27|1277.02
#2017-01-30|1270.88
#2017-01-31|1289.15
#2017-02-01|1299.54
#2017-02-02|1300.92
#2017-02-03|1308.99
#2017-02-06|1308.50
#2017-02-07|1308.80
#2017-02-08|1307.58
#2017-02-09|1313.47
#2017-02-10|1315.92
#2017-02-13|1325.02
#2017-02-14|1335.49
#2017-02-15|1350.58
#2017-02-16|1348.09
#2017-02-17|1349.69
#2017-02-20|1349.69
#2017-02-21|1355.80
#2017-02-22|1353.01
#2017-02-23|1363.23
#2017-02-24|1370.76
#2017-02-27|1377.44
#2017-02-28|1373.63
#2017-03-01|1387.97
#2017-03-02|1384.58
#2017-03-03|1389.68
#2017-03-06|1382.98
#2017-03-07|1373.00
#2017-03-08|1378.00
#2017-03-09|1385.91
#2017-03-10|1391.13
#2017-03-13|1389.36
#2017-03-14|1384.57
#2017-03-15|1401.53
#2017-03-16|1389.23
#2017-03-17|1382.01
#2017-03-20|1379.35
#2017-03-21|1366.78
#2017-03-22|1368.31
#2017-03-23|1363.09
#2017-03-24|1363.48
#2017-03-27|1368.22
#2017-03-28|1368.98
#2017-03-29|1368.61
#2017-03-30|1368.51
#2017-03-31|1365.18
#2017-04-03|1366.05
#2017-04-04|1365.16
#2017-04-05|1359.75
#2017-04-06|1361.40
#2017-04-07|1364.07
#2017-04-10|1361.70
#2017-04-11|1360.17
#2017-04-12|1361.45
#2017-04-13|1358.28
#2017-04-14|1358.28
#2017-04-17|1362.06
#2017-04-18|1350.37
#2017-04-19|1354.34
#2017-04-20|1362.96
#2017-04-21|1356.48
#2017-04-24|1369.55
#2017-04-25|1376.16
#2017-04-26|1383.66
#2017-04-27|1387.59
#2017-04-28|1390.80
#2017-05-01|1393.50
#2017-05-02|1397.46
#2017-05-03|1391.92
#2017-05-04|1399.26
#2017-05-05|1398.14
#2017-05-08|1389.13
#2017-05-09|1390.82
#2017-05-10|1387.02
#2017-05-11|1387.55
#2017-05-12|1385.50
#2017-05-15|1394.38
#2017-05-16|1389.48
#2017-05-17|1371.80
#2017-05-18|1378.16
#2017-05-19|1380.50
#2017-05-22|1384.01
#2017-05-23|1387.97
#2017-05-24|1390.88
#2017-05-25|1397.74
#2017-05-26|1394.67
#2017-05-29|1394.67
#2017-05-30|1391.31
#2017-05-31|1397.26
#2017-06-01|1414.24
#2017-06-02|1422.60
#2017-06-05|1417.88
#2017-06-06|1414.68
#2017-06-07|1419.07
#2017-06-08|1417.07
#2017-06-09|1425.91
#2017-06-12|1423.85
#2017-06-13|1426.72
#2017-06-14|1433.69
#2017-06-15|1432.05
#2017-06-16|1435.31
#2017-06-19|1450.73
#2017-06-20|1455.96
#2017-06-21|1474.38
#2017-06-22|1490.04
#2017-06-23|1488.55
#2017-06-26|1486.20
#2017-06-27|1471.22
#2017-06-28|1479.70
#2017-06-29|1467.00
#2017-06-30|1464.97
#2017-07-03|1467.75
#2017-07-04|1467.68
#2017-07-05|1476.53
#2017-07-06|1457.29
#2017-07-07|1465.75
#2017-07-10|1460.97
#2017-07-11|1459.48
#2017-07-12|1469.78
#2017-07-13|1470.89
#2017-07-14|1479.85
#2017-07-17|1474.55
#2017-07-18|1475.83
#2017-07-19|1487.36
#2017-07-20|1498.04
#2017-07-21|1497.08
#2017-07-24|1495.84
#2017-07-25|1485.63
#2017-07-26|1480.90
#2017-07-27|1470.76
#2017-07-28|1477.70
#2017-07-31|1475.58
#2017-08-01|1471.91
#2017-08-02|1469.86
#2017-08-03|1474.11
#2017-08-04|1471.67
#2017-08-07|1473.27
#2017-08-08|1465.97
#2017-08-09|1468.18
#2017-08-10|1449.00
#2017-08-11|1453.61
#2017-08-14|1463.45
#2017-08-15|1463.95
#2017-08-16|1467.53
#2017-08-17|1448.90
#2017-08-18|1442.68
#2017-08-21|1449.32
#2017-08-22|1465.85
#2017-08-23|1455.34
#2017-08-24|1459.73
#2017-08-25|1458.72
#2017-08-28|1467.34
#2017-08-29|1469.99
#2017-08-30|1478.90
#2017-08-31|1504.42
#2017-09-01|1503.02
#2017-09-04|1503.02
#2017-09-05|1496.34
#2017-09-06|1502.41
#2017-09-07|1517.29
#2017-09-08|1522.96
#2017-09-11|1535.12
#2017-09-12|1539.19
#2017-09-13|1533.48
#2017-09-14|1535.88
#2017-09-15|1531.87
#2017-09-18|1532.47
#2017-09-19|1519.96
#2017-09-20|1523.21
#2017-09-21|1514.54
#2017-09-22|1515.55
#2017-09-25|1511.04
#2017-09-26|1507.86
#2017-09-27|1507.42
#2017-09-28|1510.20
#2017-09-29|1518.75
#2017-10-02|1533.50
#2017-10-03|1533.73
#2017-10-04|1540.95
#2017-10-05|1542.02
#2017-10-06|1541.62
#2017-10-09|1531.12
#2017-10-10|1534.20
#2017-10-11|1538.03
#2017-10-12|1535.54
#2017-10-13|1531.26
#2017-10-16|1526.29
#2017-10-17|1546.70
#2017-10-18|1547.98
#2017-10-19|1555.73
#2017-10-20|1557.12
#2017-10-23|1553.43
#2017-10-24|1542.15
#2017-10-25|1539.94
#2017-10-26|1524.99
#2017-10-27|1526.50
#2017-10-30|1509.16
#2017-10-31|1507.11
#2017-11-01|1509.43
#2017-11-02|1504.67
#2017-11-03|1518.29
#2017-11-06|1513.65
#2017-11-07|1517.37
#2017-11-08|1520.81
#2017-11-09|1520.53
#2017-11-10|1511.09
#2017-11-13|1511.78
#2017-11-14|1505.60
#2017-11-15|1501.34
#2017-11-16|1517.02
#2017-11-17|1511.55
#2017-11-20|1505.46
#2017-11-21|1518.82
#2017-11-22|1517.37
#2017-11-23|1517.36
#2017-11-24|1520.76
#2017-11-27|1521.56
#2017-11-28|1532.43
#2017-11-29|1540.79
#2017-11-30|1553.62
#2017-12-01|1551.68
#2017-12-04|1530.54
#2017-12-05|1527.38
#2017-12-06|1525.50
#2017-12-07|1527.23
#2017-12-08|1544.33
#2017-12-11|1551.21
#2017-12-12|1557.30
#2017-12-13|1562.52
#2017-12-14|1545.69
#2017-12-15|1562.47
#2017-12-18|1562.65
#2017-12-19|1561.02
#2017-12-20|1556.49
#2017-12-21|1553.63
#2017-12-22|1549.03
#2017-12-25|1549.03
#2017-12-26|1550.26
#2017-12-27|1553.80
#2017-12-28|1556.02
#2017-12-29|1544.56
#2018-01-01|1544.56
#2018-01-02|1563.23
#2018-01-03|1578.66
#2018-01-04|1580.20
#2018-01-05|1593.79
#2018-01-08|1585.64
#2018-01-09|1602.36
#2018-01-10|1600.02
#2018-01-11|1607.17
#2018-01-12|1618.07
#2018-01-15|1618.19
#2018-01-16|1623.45
#2018-01-17|1638.69
#2018-01-18|1639.57
#2018-01-19|1646.30
#2018-01-22|1660.21
#2018-01-23|1652.72
#2018-01-24|1655.86
#2018-01-25|1670.44
#2018-01-26|1705.21
#2018-01-29|1701.39
#2018-01-30|1665.71
#2018-01-31|1641.85
#2018-02-01|1645.68
#2018-02-02|1623.81
#2018-02-05|1550.68
#2018-02-06|1567.88
#2018-02-07|1566.80
#2018-02-08|1510.67
#2018-02-09|1532.15
#2018-02-12|1547.54
#2018-02-13|1548.64
#2018-02-14|1568.26
#2018-02-15|1585.42
#2018-02-16|1596.44
#2018-02-19|1596.43
#2018-02-20|1579.40
#2018-02-21|1571.81
#2018-02-22|1568.77
#2018-02-23|1592.63
#2018-02-26|1612.17
#2018-02-27|1596.86
#2018-02-28|1570.21
#2018-03-01|1545.24
#2018-03-02|1562.79
#2018-03-05|1576.34
#2018-03-06|1575.12
#2018-03-07|1582.61
#2018-03-08|1594.93
#2018-03-09|1617.73
#2018-03-12|1611.11
#2018-03-13|1613.48
#2018-03-14|1605.21
#2018-03-15|1603.35
#2018-03-16|1605.19
#2018-03-19|1578.11
#2018-03-20|1581.66
#2018-03-21|1576.00
#2018-03-22|1531.12
#2018-03-23|1499.14
#2018-03-26|1530.57
#2018-03-27|1512.00
#2018-03-28|1519.38
#2018-03-29|1527.83
#2018-03-30|1527.83
#2018-04-02|1493.66
#2018-04-03|1516.63
#2018-04-04|1538.27
#2018-04-05|1536.85
#2018-04-06|1499.54
#2018-04-09|1515.63
#2018-04-10|1541.88
#2018-04-11|1529.06
#2018-04-12|1540.82
#2018-04-13|1539.98
#2018-04-16|1550.65
#2018-04-17|1563.15
#2018-04-18|1562.73
#2018-04-19|1550.94
#2018-04-20|1542.61
#2018-04-23|1548.80
#2018-04-24|1536.08
#2018-04-25|1542.23
#2018-04-26|1560.66
#2018-04-27|1567.92
#2018-04-30|1543.13
#2018-05-01|1545.05
#2018-05-02|1522.86
#2018-05-03|1516.71
#2018-05-04|1528.90
#2018-05-07|1528.91
#2018-05-08|1517.06
#2018-05-09|1527.54
#2018-05-10|1546.93
#2018-05-11|1569.85
#2018-05-14|1578.92
#2018-05-15|1560.30
#2018-05-16|1569.31
#2018-05-17|1569.36
#2018-05-18|1574.60
#2018-05-21|1575.24
#2018-05-22|1571.52
#2018-05-23|1577.16
#2018-05-24|1572.81
#2018-05-25|1571.09
#2018-05-28|1571.04
#2018-05-29|1556.19
#2018-05-30|1577.89
#2018-05-31|1563.65
#2018-06-01|1582.07
#2018-06-04|1589.52
#2018-06-05|1587.56
#2018-06-06|1605.30
#2018-06-07|1603.90
#2018-06-08|1615.28
#2018-06-11|1616.18
#2018-06-12|1617.71
#2018-06-13|1614.61
#2018-06-14|1622.70
#2018-06-15|1627.30
#2018-06-18|1612.84
#2018-06-19|1616.89
#2018-06-20|1621.30
#2018-06-21|1612.58
#2018-06-22|1617.36
#2018-06-25|1601.64
#2018-06-26|1598.06
#2018-06-27|1581.48
#2018-06-28|1589.11
#2018-06-29|1592.69
#2018-07-02|1598.05
#2018-07-03|1602.10
#2018-07-04|1602.22
#2018-07-05|1619.68
#2018-07-06|1643.31
#2018-07-09|1653.66
#2018-07-10|1660.86
#2018-07-11|1649.00
#2018-07-12|1668.06
#2018-07-13|1670.56
#2018-07-16|1658.53
#2018-07-17|1668.80
#2018-07-18|1670.42
#2018-07-19|1661.13
#2018-07-20|1659.61
#2018-07-23|1662.68
#2018-07-24|1677.20
#2018-07-25|1696.85
#2018-07-26|1694.75
#2018-07-27|1681.77
#2018-07-30|1681.76
#2018-07-31|1700.94
#2018-08-01|1704.20
#2018-08-02|1712.54
#2018-08-03|1721.06
#2018-08-06|1723.24
#2018-08-07|1723.52
#2018-08-08|1724.27
#2018-08-09|1723.02
#2018-08-10|1716.43
#2018-08-13|1715.98
#2018-08-14|1722.53
#2018-08-15|1719.39
#2018-08-16|1735.51
#2018-08-17|1742.22
#2018-08-20|1747.27
#2018-08-21|1748.79
#2018-08-22|1752.41
#2018-08-23|1751.18
#2018-08-24|1758.14
#2018-08-27|1765.88
#2018-08-28|1767.06
#2018-08-29|1779.22
#2018-08-30|1777.42
#2018-08-31|1776.95
#2018-09-03|1776.93
#2018-09-04|1765.22
#2018-09-05|1767.55
#2018-09-06|1766.41
#2018-09-07|1767.82
#2018-09-10|1762.65
#2018-09-11|1763.25
#2018-09-12|1772.07
#2018-09-13|1792.37
#2018-09-14|1787.73
#2018-09-17|1777.39
#2018-09-18|1787.69
#2018-09-19|1784.11
#2018-09-20|1801.21
#2018-09-21|1804.80
#2018-09-24|1810.19
#2018-09-25|1806.39
#2018-09-26|1808.73
#2018-09-27|1817.15
#2018-09-28|1823.81
#2018-10-01|1832.67
#2018-10-02|1829.68
#2018-10-03|1825.51
#2018-10-04|1805.81
#2018-10-05|1804.27
#2018-10-08|1799.44
#2018-10-09|1802.94
#2018-10-10|1757.20
#2018-10-11|1713.93
#2018-10-12|1740.57
#2018-10-15|1727.98
#2018-10-16|1780.69
#2018-10-17|1788.43
#2018-10-18|1767.61
#2018-10-19|1749.26
#2018-10-22|1736.82
#2018-10-23|1727.99
#2018-10-24|1668.69
#2018-10-25|1689.29
#2018-10-26|1671.32
#2018-10-29|1671.54
#2018-10-30|1689.06
#2018-10-31|1692.56
#2018-11-01|1717.50
#2018-11-02|1707.42
#2018-11-05|1720.56
#2018-11-06|1726.66
#2018-11-07|1777.99
#2018-11-08|1777.33
#2018-11-09|1769.76
#2018-11-12|1741.76
#2018-11-13|1728.65
#2018-11-14|1711.89
#2018-11-15|1730.34
#2018-11-16|1748.85
#2018-11-19|1723.53
#2018-11-20|1707.24
#2018-11-21|1699.15
#2018-11-22|1699.11
#2018-11-23|1701.67
#2018-11-26|1718.11
#2018-11-27|1732.10
#2018-11-28|1777.46
#2018-11-29|1783.32
#2018-11-30|1804.14
#2018-12-03|1813.88
#2018-12-04|1769.31
#2018-12-05|1769.21
#2018-12-06|1766.25
#2018-12-07|1721.59
#2018-12-10|1728.55
#2018-12-11|1733.62
#2018-12-12|1748.60
#2018-12-13|1748.68
#2018-12-14|1689.96
#2018-12-17|1653.48
#2018-12-18|1640.70
#2018-12-19|1617.62
#2018-12-20|1597.20
#2018-12-21|1573.77
#2018-12-24|1534.67
#2018-12-25|1534.67
#2018-12-26|1605.22
#2018-12-27|1622.16
#2018-12-28|1623.45
#2018-12-31|1647.41
#2019-01-01|1647.41
#2019-01-02|1625.25
#2019-01-03|1589.27
#2019-01-04|1639.06
#2019-01-07|1649.12
#2019-01-08|1665.33
#2019-01-09|1672.67
#2019-01-10|1677.07
#2019-01-11|1682.11
#2019-01-14|1663.22
#2019-01-15|1695.10
#2019-01-16|1692.45
#2019-01-17|1708.87
#2019-01-18|1727.16
#2019-01-21|1727.16
#2019-01-22|1714.18
#2019-01-23|1714.51
#2019-01-24|1700.77
#2019-01-25|1704.35
#2019-01-28|1683.65
#2019-01-29|1691.50
#2019-01-30|1716.21
#2019-01-31|1737.40
#2019-02-01|1743.07
#2019-02-04|1736.60
#2019-02-05|1735.38
#2019-02-06|1740.71
#2019-02-07|1721.06
#2019-02-08|1723.99
#2019-02-11|1721.69
#2019-02-12|1743.87
#2019-02-13|1748.51
#2019-02-14|1753.92
#2019-02-15|1779.21
#2019-02-18|1779.23
#2019-02-19|1773.06
#2019-02-20|1773.81
#2019-02-21|1759.11
#2019-02-22|1776.95
#2019-02-25|1778.53
#2019-02-26|1773.19
#2019-02-27|1766.73
#2019-02-28|1760.52
#2019-03-01|1787.70
#2019-03-04|1765.29
#2019-03-05|1765.58
#2019-03-06|1738.32
#2019-03-07|1725.65
#2019-03-08|1721.01
#2019-03-11|1742.04
#2019-03-12|1753.22
#2019-03-13|1772.38
#2019-03-14|1768.92
#2019-03-15|1778.64
#2019-03-18|1775.57
#2019-03-19|1789.20
#2019-03-20|1777.19
#2019-03-21|1782.76
#2019-03-22|1749.52
#2019-03-25|1749.08
#2019-03-26|1760.27
#2019-03-27|1745.48
#2019-03-28|1752.56
#2019-03-29|1770.95
#2019-04-01|1773.34
#2019-04-02|1771.76
#2019-04-03|1769.42
#2019-04-04|1764.10
#2019-04-05|1777.27
#2019-04-08|1776.41
#2019-04-09|1768.04
#2019-04-10|1771.79
#2019-04-11|1748.78
#2019-04-12|1730.56
#2019-04-15|1736.06
#2019-04-16|1699.82
#2019-04-17|1647.31
#2019-04-18|1648.61
#2019-04-19|1648.61
#2019-04-22|1650.58
#2019-04-23|1680.66
#2019-04-24|1677.62
#2019-04-25|1696.07
#2019-04-26|1714.12
#2019-04-29|1709.34
#2019-04-30|1716.69
#2019-05-01|1708.70
#2019-05-02|1717.06
#2019-05-03|1730.39
#2019-05-06|1742.20
#2019-05-07|1706.96
#2019-05-08|1708.22
#2019-05-09|1705.36
#2019-05-10|1704.29
#2019-05-13|1674.37
#2019-05-14|1681.83
#2019-05-15|1688.73
#2019-05-16|1703.46
#2019-05-17|1699.25
#2019-05-20|1697.69
#2019-05-21|1712.92
#2019-05-22|1723.15
#2019-05-23|1715.88
#2019-05-24|1720.27
#2019-05-27|1720.38
#2019-05-28|1695.93
#2019-05-29|1678.49
#2019-05-30|1687.17
#2019-05-31|1673.83
#2019-06-03|1677.79
#2019-06-04|1708.06
#2019-06-05|1719.50
#2019-06-06|1723.54
#2019-06-07|1745.71
#2019-06-10|1750.11
#2019-06-11|1746.04
#2019-06-12|1756.10
#2019-06-13|1754.36
#2019-06-14|1749.54
#2019-06-17|1761.45
#2019-06-18|1776.84
#2019-06-19|1793.96
#2019-06-20|1801.51
#2019-06-21|1809.21
#2019-06-24|1801.53
#2019-06-25|1794.14
#2019-06-26|1770.99
#2019-06-27|1782.76
#2019-06-28|1791.32
#2019-07-01|1800.50
#2019-07-02|1807.45
#2019-07-03|1823.76
#2019-07-04|1823.72
#2019-07-05|1810.66
#2019-07-08|1796.14
#2019-07-09|1800.60
#2019-07-10|1807.18
#2019-07-11|1805.54
#2019-07-12|1785.41
#2019-07-15|1790.77
#2019-07-16|1781.70
#2019-07-17|1785.33
#2019-07-18|1795.33
#2019-07-19|1776.58
#2019-07-22|1774.52
#2019-07-23|1784.10
#2019-07-24|1786.08
#2019-07-25|1775.14
#2019-07-26|1785.20
#2019-07-29|1791.31
#2019-07-30|1785.05
#2019-07-31|1768.13
#2019-08-01|1768.29
#2019-08-02|1764.11
#2019-08-05|1722.08
#2019-08-06|1747.45
#2019-08-07|1744.87
#2019-08-08|1768.26
#2019-08-09|1771.02
#2019-08-12|1751.88
#2019-08-13|1775.43
#2019-08-14|1725.70
#2019-08-15|1730.73
#2019-08-16|1751.47
#2019-08-19|1767.97
#2019-08-20|1752.67
#2019-08-21|1766.52
#2019-08-22|1755.85
#2019-08-23|1716.56
#2019-08-26|1734.11
#2019-08-27|1724.46
#2019-08-28|1736.35
#2019-08-29|1749.67
#2019-08-30|1751.83
#2019-09-02|1751.82
#2019-09-03|1740.25
#2019-09-04|1738.67
#2019-09-05|1753.87
#2019-09-06|1758.38
#2019-09-09|1739.15
#2019-09-10|1745.08
#2019-09-11|1761.56
#2019-09-12|1760.08
#2019-09-13|1760.24
#2019-09-16|1756.90
#2019-09-17|1760.44
#2019-09-18|1759.84
#2019-09-19|1767.11
#2019-09-20|1777.94
#2019-09-23|1767.72
#2019-09-24|1750.20
#2019-09-25|1740.65
#2019-09-26|1728.54
#2019-09-27|1719.63
#2019-09-30|1734.90
#2019-10-01|1716.48
#2019-10-02|1691.83
#2019-10-03|1710.77
#2019-10-04|1737.59
#2019-10-07|1730.40
#2019-10-08|1698.76
#2019-10-09|1710.15
#2019-10-10|1717.63
#2019-10-11|1733.26
#2019-10-14|1732.89
#2019-10-15|1764.84
#2019-10-16|1761.31
#2019-10-17|1774.64
#2019-10-18|1766.35
#2019-10-21|1766.17
#2019-10-22|1766.78
#2019-10-23|1778.47
#2019-10-24|1768.90
#2019-10-25|1773.88
#2019-10-28|1793.88
#2019-10-29|1815.05
#2019-10-30|1828.57
#2019-10-31|1826.10
#2019-11-01|1831.61
#2019-11-04|1825.11
#2019-11-05|1808.83
#2019-11-06|1816.31
#2019-11-07|1820.83
#2019-11-08|1836.89
#2019-11-11|1829.90
#2019-11-12|1840.04
#2019-11-13|1841.09
#2019-11-14|1841.18
#2019-11-15|1881.34
#2019-11-18|1874.34
#2019-11-19|1887.28
#2019-11-20|1888.14
#2019-11-21|1891.50
#2019-11-22|1899.31
#2019-11-25|1922.44
#2019-11-26|1922.72
#2019-11-27|1932.92
#2019-11-28|1933.00
#2019-11-29|1925.99
#2019-12-02|1915.74
#2019-12-03|1912.95
#2019-12-04|1930.63
#2019-12-05|1929.21
#2019-12-06|1940.58
#2019-12-09|1925.28
#2019-12-10|1928.78
#2019-12-11|1930.00
#2019-12-12|1946.17
#2019-12-13|1948.15
#2019-12-16|1969.65
#2019-12-17|1970.23
#2019-12-18|1972.95
#2019-12-19|1981.81
#2019-12-20|1996.41
#2019-12-23|2003.71
#2019-12-24|2001.58
#2019-12-25|2001.58
#2019-12-26|1998.83
#2019-12-27|1999.35
#2019-12-30|1986.01
#2019-12-31|1991.61
#2020-01-01|1991.61
#2020-01-02|1995.06
#2020-01-03|1978.38
#2020-01-06|1990.51
#2020-01-07|1985.34
#2020-01-08|1999.01
#2020-01-09|2008.15
#2020-01-10|2010.21
#2020-01-13|2000.82
#2020-01-14|2012.45
#2020-01-15|2028.71
#2020-01-16|2040.11
#2020-01-17|2039.79
#2020-01-20|2039.74
#2020-01-21|2041.08
#2020-01-22|2044.79
#2020-01-23|2034.24
#2020-01-24|2000.69
#2020-01-27|1986.13
#2020-01-28|1995.22
#2020-01-29|1991.05
#2020-01-30|1976.51
#2020-01-31|1940.16
#2020-02-03|1959.74
#2020-02-04|1994.44
#2020-02-05|2031.14
#2020-02-06|2032.37
#2020-02-07|2014.63
#2020-02-10|2024.57
#2020-02-11|2036.48
#2020-02-12|2039.71
#2020-02-13|2031.98
#2020-02-14|2037.08
#2020-02-17|2037.08
#2020-02-18|2030.83
#2020-02-19|2040.91
#2020-02-20|2029.24
#2020-02-21|2027.71
#2020-02-24|1963.94
#2020-02-25|1906.76
#2020-02-26|1904.41
#2020-02-27|1843.79
#2020-02-28|1817.73
#2020-03-02|1902.34
#2020-03-03|1851.15
#2020-03-04|1959.84
#2020-03-05|1915.97
#2020-03-06|1904.09
#2020-03-09|1802.81
#2020-03-10|1867.84
#2020-03-11|1790.79
#2020-03-12|1659.87
#2020-03-13|1774.45
#2020-03-16|1593.46
#2020-03-17|1688.27
#2020-03-18|1629.49
#2020-03-19|1606.14
#2020-03-20|1537.78
#2020-03-23|1463.16
#2020-03-24|1578.15
#2020-03-25|1603.23
#2020-03-26|1714.10
#2020-03-27|1670.76
#2020-03-30|1750.89
#2020-03-31|1743.34
#2020-04-01|1674.56
#2020-04-02|1726.25
#2020-04-03|1708.69
#2020-04-06|1803.71
#2020-04-07|1784.11
#2020-04-08|1860.37
#2020-04-09|1872.76
#2020-04-10|1872.76
#2020-04-13|1855.26
#2020-04-14|1917.09
#2020-04-15|1908.41
#2020-04-16|1952.86
#2020-04-17|1997.07
#2020-04-20|1985.23
#2020-04-21|1922.16
#2020-04-22|1953.11
#2020-04-23|1964.12
#2020-04-24|1993.37
#2020-04-27|2018.95
#2020-04-28|1973.23
#2020-04-29|1990.41
#2020-04-30|1981.02
#2020-05-01|1941.73
#2020-05-04|1946.45
#2020-05-05|1988.77
#2020-05-06|1972.41
#2020-05-07|1972.87
#2020-05-08|1985.11
#2020-05-11|2023.36
#2020-05-12|1992.25
#2020-05-13|1970.67
#2020-05-14|1989.78
#2020-05-15|2007.08
#2020-05-18|2027.72
#2020-05-19|2001.91
#2020-05-20|2006.06
#2020-05-21|1988.82
#2020-05-22|1993.41
#2020-05-25|1993.52
#2020-05-26|1984.82
#2020-05-27|2001.21
#2020-05-28|2025.99
#2020-05-29|2052.56
#2020-06-01|2031.10
#2020-06-02|2042.15
#2020-06-03|2035.45
#2020-06-04|2015.25
#2020-06-05|2045.63
#2020-06-08|2059.65
#2020-06-09|2038.29
#2020-06-10|2038.45
#2020-06-11|1925.36
#2020-06-12|1939.08
#2020-06-15|1943.74
#2020-06-16|1989.46
#2020-06-17|1987.77
#2020-06-18|1983.31
#2020-06-19|2005.62
#2020-06-22|1999.75
#2020-06-23|2007.38
#2020-06-24|1954.19
#2020-06-25|1975.52
#2020-06-26|1950.82
#2020-06-29|1965.23
#2020-06-30|2000.85
#2020-07-01|2016.74
#2020-07-02|2030.76
#2020-07-03|2030.69
#2020-07-06|2052.37
#2020-07-07|2036.84
#2020-07-08|2039.35
#2020-07-09|2024.62
#2020-07-10|2018.43
#2020-07-13|2026.71
#2020-07-14|2067.50
#2020-07-15|2097.38
#2020-07-16|2092.27
#2020-07-17|2123.35
#2020-07-20|2123.47
#2020-07-21|2118.63
#2020-07-22|2137.30
#2020-07-23|2124.63
#2020-07-24|2100.94
#2020-07-27|2116.33
#2020-07-28|2113.36
#2020-07-29|2132.99
#2020-07-30|2122.37
#2020-07-31|2107.67
#2020-08-03|2129.86
#2020-08-04|2119.70
#2020-08-05|2131.85
#2020-08-06|2119.54
#2020-08-07|2125.22
#2020-08-10|2114.41
#2020-08-11|2098.38
#2020-08-12|2133.97
#2020-08-13|2130.97
#2020-08-14|2125.37
#2020-08-17|2142.12
#2020-08-18|2139.89
#2020-08-19|2129.18
#2020-08-20|2125.75
#2020-08-21|2126.77
#2020-08-24|2115.87
#2020-08-25|2130.72
#2020-08-26|2128.72
#2020-08-27|2146.46
#2020-08-28|2150.48
#2020-08-31|2159.23
#2020-09-01|2137.82
#2020-09-02|2180.91
#2020-09-03|2120.12
#2020-09-04|2105.01
#2020-09-07|2105.02
#2020-09-08|2069.32
#2020-09-09|2106.54
#2020-09-10|2072.66
#2020-09-11|2081.09
#2020-09-14|2116.23
#2020-09-15|2121.58
#2020-09-16|2118.17
#2020-09-17|2111.18
#2020-09-18|2110.68
#2020-09-21|2073.06
#2020-09-22|2071.47
#2020-09-23|2049.03
#2020-09-24|2037.51
#2020-09-25|2073.86
#2020-09-28|2091.08
#2020-09-29|2091.32
#2020-09-30|2124.85
#2020-10-01|2117.80
#2020-10-02|2097.50
#2020-10-05|2144.62
#2020-10-06|2118.74
#2020-10-07|2160.18
#2020-10-08|2170.94
#2020-10-09|2191.49
#2020-10-12|2206.11
#2020-10-13|2192.71
#2020-10-14|2178.10
#2020-10-15|2163.76
#2020-10-16|2183.37
#2020-10-19|2148.59
#2020-10-20|2149.53
#2020-10-21|2136.15
#2020-10-22|2168.74
#2020-10-23|2176.53
#2020-10-26|2154.20
#2020-10-27|2144.59
#2020-10-28|2076.31
#2020-10-29|2064.96
#2020-10-30|2056.79
#2020-11-02|2088.59
#2020-11-03|2118.32
#2020-11-04|2212.95
#2020-11-05|2220.07
#2020-11-06|2217.69
#2020-11-09|2225.64
#2020-11-10|2229.98
#2020-11-11|2232.69
#2020-11-12|2224.86
#2020-11-13|2251.42
#2020-11-16|2245.46
#2020-11-17|2234.77
#2020-11-18|2195.42
#2020-11-19|2194.98
#2020-11-20|2194.35
#2020-11-23|2189.13
#2020-11-24|2189.89
#2020-11-25|2184.19
#2020-11-26|2184.24
#2020-11-27|2212.12
#2020-11-30|2223.19
#2020-12-01|2238.50
#2020-12-02|2252.19
#2020-12-03|2251.32
#2020-12-04|2275.14
#2020-12-07|2263.00
#2020-12-08|2280.98
#2020-12-09|2270.30
#2020-12-10|2271.41
#2020-12-11|2264.29
#2020-12-14|2251.21
#2020-12-15|2274.79
#2020-12-16|2265.53
#2020-12-17|2294.16
#2020-12-18|2295.38
#2020-12-21|2276.17
#2020-12-22|2271.95
#2020-12-23|2274.04
#2020-12-24|2277.16
#2020-12-25|2277.16
#2020-12-28|2275.32
#2020-12-29|2282.49
#2020-12-30|2283.83
#2020-12-31|2304.52
#2021-01-01|2304.52
#2021-01-04|2290.80
#2021-01-05|2305.75
#2021-01-06|2336.99
#2021-01-07|2373.56
#2021-01-08|2382.16
#2021-01-11|2395.83
#2021-01-12|2375.17
#2021-01-13|2381.59
#2021-01-14|2378.34
#2021-01-15|2384.43
#2021-01-18|2384.43
#2021-01-19|2405.12
#2021-01-20|2419.81
#2021-01-21|2408.52
#2021-01-22|2405.27
#2021-01-25|2425.89
#2021-01-26|2411.97
#2021-01-27|2336.81
#2021-01-28|2372.22
#2021-01-29|2359.21
#2021-02-01|2366.07
#2021-02-02|2377.24
#2021-02-03|2362.45
#2021-02-04|2373.65
#2021-02-05|2388.01
#2021-02-08|2395.23
#2021-02-09|2397.19
#2021-02-10|2400.05
#2021-02-11|2406.73
#2021-02-12|2424.71
#2021-02-15|2424.76
#2021-02-16|2399.25
#2021-02-17|2403.64
#2021-02-18|2384.89
#2021-02-19|2364.41
#2021-02-22|2347.71
#2021-02-23|2340.78
#2021-02-24|2357.47
#2021-02-25|2328.24
#2021-02-26|2314.55
#2021-03-01|2345.40
#2021-03-02|2334.52
#2021-03-03|2291.49
#2021-03-04|2253.12
#2021-03-05|2297.72
#2021-03-08|2282.10
#2021-03-09|2303.52
#2021-03-10|2305.14
#2021-03-11|2330.27
#2021-03-12|2332.64
#2021-03-15|2350.24
#2021-03-16|2348.71
#2021-03-17|2338.21
#2021-03-18|2326.69
#2021-03-19|2339.27
#2021-03-22|2361.38
#2021-03-23|2330.54
#2021-03-24|2317.02
#2021-03-25|2323.44
#2021-03-26|2363.89
#2021-03-29|2364.05
#2021-03-30|2348.42
#2021-03-31|2364.05
#2021-04-01|2363.19
#2021-04-02|2363.19
#2021-04-05|2376.28
#2021-04-06|2369.70
#2021-04-07|2359.35
#2021-04-08|2366.63
#2021-04-09|2391.38
#2021-04-12|2388.43
#2021-04-13|2408.34
#2021-04-14|2409.36
#2021-04-15|2451.51
#2021-04-16|2468.73
#2021-04-19|2461.39
#2021-04-20|2468.02
#2021-04-21|2501.79
#2021-04-22|2492.93
#2021-04-23|2511.15
#2021-04-26|2511.96
#2021-04-27|2501.10
#2021-04-28|2493.44
#2021-04-29|2479.36
#2021-04-30|2471.01
#2021-05-03|2489.86
#2021-05-04|2476.68
#2021-05-05|2475.67
#2021-05-06|2472.90
#2021-05-07|2489.59
#2021-05-10|2478.85
#2021-05-11|2459.55
#2021-05-12|2432.69
#2021-05-13|2451.22
#2021-05-14|2469.90
#2021-05-17|2464.02
#2021-05-18|2465.56
#2021-05-19|2459.11
#2021-05-20|2491.55
#2021-05-21|2488.20
#2021-05-24|2493.31
#2021-05-25|2489.22
#2021-05-26|2480.03
#2021-05-27|2478.78
#2021-05-28|2489.62
#2021-05-31|2489.40
#2021-06-01|2448.57
#2021-06-02|2444.35
#2021-06-03|2450.38
#2021-06-04|2462.28
#2021-06-07|2478.55
#2021-06-08|2472.33
#2021-06-09|2497.67
#2021-06-10|2540.16
#2021-06-11|2525.67
#2021-06-14|2527.58
#2021-06-15|2519.67
#2021-06-16|2509.45
#2021-06-17|2533.05
#2021-06-18|2505.09
#2021-06-21|2537.78
#2021-06-22|2545.94
#2021-06-23|2535.02
#2021-06-24|2550.90
#2021-06-25|2562.97
#2021-06-28|2569.01
#2021-06-29|2571.99
#2021-06-30|2569.03
#2021-07-01|2593.30
#2021-07-02|2611.11
#2021-07-05|2611.14
#2021-07-06|2608.30
#2021-07-07|2616.37
#2021-07-08|2607.32
#2021-07-09|2617.92
#2021-07-12|2620.50
#2021-07-13|2612.64
#2021-07-14|2603.60
#2021-07-15|2599.64
#2021-07-16|2611.61
#2021-07-19|2591.57
#2021-07-20|2623.56
#2021-07-21|2629.87
#2021-07-22|2645.52
#2021-07-23|2674.39
#2021-07-26|2652.90
#2021-07-27|2661.32
#2021-07-28|2677.82
#2021-07-29|2682.76
#2021-07-30|2685.31
#2021-08-02|2688.66
#2021-08-03|2723.25
#2021-08-04|2719.07
#2021-08-05|2713.62
#2021-08-06|2704.89
#2021-08-09|2715.01
#2021-08-10|2701.35
#2021-08-11|2671.70
#2021-08-12|2692.73
#2021-08-13|2706.58
#2021-08-16|2731.97
#2021-08-17|2761.94
#2021-08-18|2723.23
#2021-08-19|2732.75
#2021-08-20|2750.16
#2021-08-23|2758.05
#2021-08-24|2752.50
#2021-08-25|2747.58
#2021-08-26|2735.33
#2021-08-27|2734.43
#2021-08-30|2751.12
#2021-08-31|2747.78
#2021-09-01|2751.38
#2021-09-02|2779.99
#2021-09-03|2780.93
#2021-09-06|2780.91
#2021-09-07|2766.27
#2021-09-08|2760.83
#2021-09-09|2733.13
#2021-09-10|2709.60
#2021-09-13|2690.19
#2021-09-14|2686.01
#2021-09-15|2703.29
#2021-09-16|2699.55
#2021-09-17|2705.80
#2021-09-20|2676.05
#2021-09-21|2683.86
#2021-09-22|2687.59
#2021-09-23|2709.23
#2021-09-24|2694.82
#2021-09-27|2657.51
#2021-09-28|2607.19
#2021-09-29|2624.41
#2021-09-30|2598.90
#2021-10-01|2600.95
#2021-10-04|2560.72
#2021-10-05|2575.06
#2021-10-06|2570.71
#2021-10-07|2602.94
#2021-10-08|2587.69
#2021-10-11|2567.40
#2021-10-12|2557.80
#2021-10-13|2561.26
#2021-10-14|2599.08
#2021-10-15|2608.87
#2021-10-18|2590.85
#2021-10-19|2626.38
#2021-10-20|2660.14
#2021-10-21|2673.29
#2021-10-22|2680.54
#2021-10-25|2683.21
#2021-10-26|2695.73
#2021-10-27|2671.53
#2021-10-28|2697.45
#2021-10-29|2720.98
#2021-11-01|2722.49
#2021-11-02|2737.09
#2021-11-03|2752.45
#2021-11-04|2735.00
#2021-11-05|2708.14
#2021-11-08|2722.72
#2021-11-09|2709.76
#2021-11-10|2709.79
#2021-11-11|2703.89
#2021-11-12|2715.44
#2021-11-15|2698.85
#2021-11-16|2710.80
#2021-11-17|2713.41
#2021-11-18|2708.04
#2021-11-19|2692.30
#2021-11-22|2676.95
#2021-11-23|2674.67
#2021-11-24|2677.03
#2021-11-25|2677.09
#2021-11-26|2664.14
#2021-11-29|2668.45
#2021-11-30|2620.85
#2021-12-01|2609.37
#2021-12-02|2618.74
#2021-12-03|2615.96
#2021-12-06|2628.47
#2021-12-07|2669.42
#2021-12-08|2691.40
#2021-12-09|2685.58
#2021-12-10|2690.90
#2021-12-13|2717.55
#2021-12-14|2704.78
#2021-12-15|2765.08
#2021-12-16|2773.89
#2021-12-17|2765.91
#2021-12-20|2747.50
#2021-12-21|2763.98
#2021-12-22|2794.06
#2021-12-23|2804.99
#2021-12-24|2805.04
#2021-12-27|2825.73
#2021-12-28|2815.53
#2021-12-29|2830.36
#2021-12-30|2837.76
#2021-12-31|2825.42
#2022-01-03|2800.89
#2022-01-04|2756.23
#2022-01-05|2725.10
#2022-01-06|2694.85
#2022-01-07|2677.67
#2022-01-10|2704.65
#2022-01-11|2725.29
#2022-01-12|2714.11
#2022-01-13|2666.08
#2022-01-14|2661.05
#2022-01-17|2661.06
#2022-01-18|2617.23
#2022-01-19|2605.24
#2022-01-20|2591.42
#2022-01-21|2561.72
#2022-01-24|2555.06
#2022-01-25|2534.51
#2022-01-26|2520.40
#2022-01-27|2517.85
#2022-01-28|2574.32
#2022-01-31|2603.20
#2022-02-01|2613.34
#2022-02-02|2640.35
#2022-02-03|2623.71
#2022-02-04|2616.45
#2022-02-07|2613.27
#2022-02-08|2631.30
#2022-02-09|2663.54
#2022-02-10|2619.92
#2022-02-11|2585.62
#2022-02-14|2557.47
#2022-02-15|2590.76
#2022-02-16|2589.52
#2022-02-17|2543.21
#2022-02-18|2521.15
#2022-02-21|2521.15
#2022-02-22|2513.98
#2022-02-23|2496.32
#2022-02-24|2517.44
#2022-02-25|2591.81
#2022-02-28|2574.63
#2022-03-01|2562.23
#2022-03-02|2600.25
#2022-03-03|2604.32
#2022-03-04|2612.84
#2022-03-07|2566.76
#2022-03-08|2517.17
#2022-03-09|2567.63
#2022-03-10|2564.68
#2022-03-11|2540.21
#2022-03-14|2551.84
#2022-03-15|2599.94
#2022-03-16|2639.63
#2022-03-17|2684.75
#2022-03-18|2706.61
#2022-03-21|2700.99
#2022-03-22|2704.46
#2022-03-23|2655.09
#2022-03-24|2685.72
#2022-03-25|2696.04
#2022-03-28|2717.27
#2022-03-29|2739.97
#2022-03-30|2745.86
#2022-03-31|2715.79
#2022-04-01|2744.82
#2022-04-04|2725.65
#2022-04-05|2727.68
#2022-04-06|2766.49
#2022-04-07|2816.23
#2022-04-08|2827.93
#2022-04-11|2771.26
#2022-04-12|2744.75
#2022-04-13|2761.00
#2022-04-14|2747.90
#2022-04-15|2747.90
#2022-04-18|2712.55
#2022-04-19|2739.31
#2022-04-20|2772.13
#2022-04-21|2738.22
#2022-04-22|2640.30
#2022-04-25|2660.15
#2022-04-26|2604.71
#2022-04-27|2601.44
#2022-04-28|2633.86
#2022-04-29|2571.33
#2022-05-02|2557.10
#2022-05-03|2563.20
#2022-05-04|2616.34
#2022-05-05|2561.92
#2022-05-06|2546.62
#2022-05-09|2473.99
#2022-05-10|2486.43
#2022-05-11|2467.06
#2022-05-12|2495.07
#2022-05-13|2527.54
#2022-05-16|2544.36
#2022-05-17|2582.60
#2022-05-18|2515.97
#2022-05-19|2524.67
#2022-05-20|2555.60
#2022-05-23|2576.31
#2022-05-24|2579.34
#2022-05-25|2579.94
#2022-05-26|2591.85
#2022-05-27|2639.62
#2022-05-30|2639.70
#2022-05-31|2601.38
#2022-06-01|2563.84
#2022-06-02|2588.82
#2022-06-03|2559.87
#2022-06-06|2558.73
#2022-06-07|2595.02
#2022-06-08|2577.78
#2022-06-09|2516.64
#2022-06-10|2472.12
#2022-06-13|2395.30
#2022-06-14|2371.68
#2022-06-15|2397.98
#2022-06-16|2360.57
#2022-06-17|2367.62
#2022-06-20|2367.65
#2022-06-21|2429.21
#2022-06-22|2465.37
#2022-06-23|2524.73
#2022-06-24|2567.64
#2022-06-27|2577.03
#2022-06-28|2530.83
#2022-06-29|2552.08
#2022-06-30|2542.76
#2022-07-01|2575.62
#2022-07-04|2575.65
#2022-07-05|2565.52
#2022-07-06|2580.66
#2022-07-07|2595.80
#2022-07-08|2600.93
#2022-07-11|2591.05
#2022-07-12|2556.04
#2022-07-13|2533.99
#2022-07-14|2525.33
#2022-07-15|2586.25
#2022-07-18|2529.35
#2022-07-19|2575.94
#2022-07-20|2552.22
#2022-07-21|2593.09
#2022-07-22|2579.74
#2022-07-25|2592.54
#2022-07-26|2605.99
#2022-07-27|2624.35
#2022-07-28|2638.97
#2022-07-29|2627.40
#2022-08-01|2607.00
#2022-08-02|2601.00
#2022-08-03|2624.00
#2022-08-04|2611.00
#2022-08-05|2610.86
#2022-08-08|2618.49
#2022-08-09|2605.14
#2022-08-10|2636.88
#2022-08-11|2616.39
#2022-08-12|2649.84
#2022-08-15|2663.11
#2022-08-16|2654.17
#2022-08-17|2636.14
#2022-08-18|2624.54
#2022-08-19|2628.78
#2022-08-22|2593.78
#2022-08-23|2559.79
#2022-08-24|2565.03
#2022-08-25|2593.25
#2022-08-26|2519.03
#2022-08-29|2499.05
#2022-08-30|2482.57
#2022-08-31|2467.37
#2022-09-01|2505.70
#2022-09-02|2468.14
#2022-09-05|2468.13
#2022-09-06|2467.57
#2022-09-07|2510.98
#2022-09-08|2556.27
#2022-09-09|2580.86
#2022-09-12|2596.81
#2022-09-13|2510.29
#2022-09-14|2514.09
#2022-09-15|2527.21
#2022-09-16|2518.50
#2022-09-19|2503.43
#2022-09-20|2474.20
#2022-09-21|2430.98
#2022-09-22|2440.61
#2022-09-23|2427.05
#2022-09-26|2401.12
#2022-09-27|2397.67
#2022-09-28|2452.53
#2022-09-29|2430.74
#2022-09-30|2397.46
#2022-10-03|2446.75
#2022-10-04|2504.80
#2022-10-05|2512.09
#2022-10-06|2482.25
#2022-10-07|2432.29
#2022-10-10|2414.55
#2022-10-11|2427.74
#2022-10-12|2416.21
#2022-10-13|2469.76
#2022-10-14|2447.30
#2022-10-17|2492.32
#2022-10-18|2505.99
#2022-10-19|2466.99
#2022-10-20|2446.54
#2022-10-21|2497.70
#2022-10-24|2541.67
#2022-10-25|2566.81
#2022-10-26|2595.41
#2022-10-27|2579.01
#2022-10-28|2621.87
#2022-10-31|2619.89
#2022-11-01|2621.77
#2022-11-02|2574.88
#2022-11-03|2563.19
#2022-11-04|2575.60
#2022-11-07|2601.32
#2022-11-08|2612.68
#2022-11-09|2584.93
#2022-11-10|2658.66
#2022-11-11|2630.14
#2022-11-14|2629.43
#2022-11-15|2631.19
#2022-11-16|2625.47
#2022-11-17|2622.77
#2022-11-18|2653.65
#2022-11-21|2653.91
#2022-11-22|2676.22
#2022-11-23|2686.36
#2022-11-24|2686.36
#2022-11-25|2702.22
#2022-11-28|2681.65
#2022-11-29|2674.67
#2022-11-30|2746.44
#2022-12-01|2754.21
#2022-12-02|2761.26
#2022-12-05|2731.13
#2022-12-06|2708.68
#2022-12-07|2730.62
#2022-12-08|2757.05
#2022-12-09|2721.81
#2022-12-12|2751.80
#2022-12-13|2764.41
#2022-12-14|2770.03
#2022-12-15|2718.93
#2022-12-16|2682.23
#2022-12-19|2670.84
#2022-12-20|2671.54
#2022-12-21|2708.19
#2022-12-22|2704.06
#2022-12-23|2703.80
#2022-12-26|2703.80
#2022-12-27|2695.01
#2022-12-28|2678.40
#2022-12-29|2709.07
#2022-12-30|2701.14
#2023-01-02|2701.14
#2023-01-03|2691.28
#2023-01-04|2701.60
#2023-01-05|2675.51
#2023-01-06|2698.03
#2023-01-09|2652.77
#2023-01-10|2677.65
#2023-01-11|2694.28
#2023-01-12|2687.35
#2023-01-13|2700.53
#2023-01-16|2700.53
#2023-01-17|2687.73
#2023-01-18|2650.43
#2023-01-19|2656.15
#2023-01-20|2671.99
#2023-01-23|2680.05
#2023-01-24|2663.22
#2023-01-25|2663.89
#2023-01-26|2668.75
#2023-01-27|2651.51
#2023-01-30|2624.80
#2023-01-31|2659.25
#2023-02-01|2675.72
#2023-02-02|2661.70
#2023-02-03|2652.98
#2023-02-06|2634.92
#2023-02-07|2652.32
#2023-02-08|2641.25
#2023-02-09|2617.51
#2023-02-10|2639.92
#2023-02-13|2662.62
#2023-02-14|2648.62
#2023-02-15|2637.50
#2023-02-16|2612.82
#2023-02-17|2636.73
#2023-02-20|2636.73
#2023-02-21|2598.17
#2023-02-22|2591.84
#2023-02-23|2598.81
#2023-02-24|2566.39
#2023-02-27|2560.80
#2023-02-28|2543.25
#2023-03-01|2541.45
#2023-03-02|2557.62
#2023-03-03|2589.14
#2023-03-06|2583.50
#2023-03-07|2544.36
#2023-03-08|2529.41
#2023-03-09|2503.33
#2023-03-10|2482.47
#2023-03-13|2508.45
#2023-03-14|2534.54
#2023-03-15|2529.71
#2023-03-16|2555.85
#2023-03-17|2521.55
#2023-03-20|2553.95
#2023-03-21|2568.39
#2023-03-22|2529.82
#2023-03-23|2527.49
#2023-03-24|2558.80
#2023-03-27|2570.01
#2023-03-28|2555.28
#2023-03-29|2562.06
#2023-03-30|2575.59
#2023-03-31|2606.45
#2023-04-03|2632.50
#2023-04-04|2633.64
#2023-04-05|2676.65
#2023-04-06|2685.82
#2023-04-07|2685.82
#2023-04-10|2685.23
#2023-04-11|2694.47
#2023-04-12|2695.06
#2023-04-13|2729.69
#2023-04-14|2708.55
#2023-04-17|2707.89
#2023-04-18|2689.91
#2023-04-19|2699.72
#2023-04-20|2688.53
#2023-04-21|2708.90
#2023-04-24|2722.10
#2023-04-25|2692.48
#2023-04-26|2654.64
#2023-04-27|2666.33
#2023-04-28|2688.88
#2023-05-01|2705.71
#2023-05-02|2690.33
#2023-05-03|2691.55
#2023-05-04|2671.45
#2023-05-05|2696.22
#2023-05-08|2690.96
#2023-05-09|2671.78
#2023-05-10|2680.01
#2023-05-11|2672.08
#2023-05-12|2667.13
#2023-05-15|2665.09
#2023-05-16|2640.65
#2023-05-17|2642.90
#2023-05-18|2637.13
#2023-05-19|2649.72
#2023-05-22|2653.53
#2023-05-23|2622.62
#2023-05-24|2604.90
#2023-05-25|2578.22
#2023-05-26|2574.99
#2023-05-29|2574.99
#2023-05-30|2558.38
#2023-05-31|2578.48
#2023-06-01|2599.04
#2023-06-02|2633.70
#2023-06-05|2642.66
#2023-06-06|2622.04
#2023-06-07|2610.53
#2023-06-08|2626.57
#2023-06-09|2630.18
#2023-06-12|2642.70
#2023-06-13|2657.55
#2023-06-14|2633.66
#2023-06-15|2673.21
#2023-06-16|2673.29
#2023-06-19|2673.29
#2023-06-20|2669.23
#2023-06-21|2669.85
#2023-06-22|2687.11
#2023-06-23|2676.09
#2023-06-26|2659.45
#2023-06-27|2655.53
#2023-06-28|2647.52
#2023-06-29|2662.85
#2023-06-30|2691.06
#2023-07-03|2668.53
#2023-07-04|2668.53
#2023-07-05|2667.09
#2023-07-06|2643.57
#2023-07-07|2613.82
#2023-07-10|2636.33
#2023-07-11|2636.21
#2023-07-12|2630.09
#2023-07-13|2631.59
#2023-07-14|2670.73
#2023-07-17|2657.69
#2023-07-18|2675.11
#2023-07-19|2686.48
#2023-07-20|2726.42
#2023-07-21|2755.04
#2023-07-24|2746.99
#2023-07-25|2746.21
#2023-07-26|2746.46
#2023-07-27|2724.65
#2023-07-28|2735.43
#2023-07-31|2714.34
#2023-08-01|2699.55
#2023-08-02|2695.57
#2023-08-03|2681.44
#2023-08-04|2674.23
#2023-08-07|2704.05
#2023-08-08|2725.49
#2023-08-09|2723.20
#2023-08-10|2722.40
#2023-08-11|2737.76
#2023-08-14|2748.80
#2023-08-15|2740.14
#2023-08-16|2719.01
#2023-08-17|2702.41
#2023-08-18|2702.85
#2023-08-21|2705.97
#2023-08-22|2697.18
#2023-08-23|2706.98
#2023-08-24|2684.97
#2023-08-25|2703.79
#2023-08-28|2710.49
#2023-08-29|2734.60
#2023-08-30|2734.90
#2023-08-31|2705.56
#2023-09-01|2713.73
#2023-09-04|2713.73
#2023-09-05|2687.46
#2023-09-06|2671.89
#2023-09-07|2682.67
#2023-09-08|2681.71
#2023-09-11|2698.61
#2023-09-12|2692.86
#2023-09-13|2693.58
#2023-09-14|2699.55
#2023-09-15|2677.99
#2023-09-18|2671.18
#2023-09-19|2672.31
#2023-09-20|2671.75
#2023-09-21|2644.93
#2023-09-22|2640.67
#2023-09-25|2652.96
#2023-09-26|2631.98
#2023-09-27|2620.88
#2023-09-28|2633.72
#2023-09-29|2613.71
#2023-10-02|2609.72
#2023-10-03|2584.05
#2023-10-04|2594.48
#2023-10-05|2607.64
#2023-10-06|2635.52
#2023-10-09|2642.58
#2023-10-10|2656.53
#2023-10-11|2644.10
#2023-10-12|2619.37
#2023-10-13|2635.28
#2023-10-16|2656.29
#2023-10-17|2653.64
#2023-10-18|2628.33
#2023-10-19|2602.19
#2023-10-20|2591.98
#2023-10-23|2574.46
#2023-10-24|2584.11
#2023-10-25|2557.73
#2023-10-26|2532.92
#2023-10-27|2489.74
#2023-10-30|2501.62
#2023-10-31|2516.10
#2023-11-01|2521.19
#2023-11-02|2560.58
#2023-11-03|2574.12
#2023-11-06|2588.24
#2023-11-07|2592.49
#2023-11-08|2588.44
#2023-11-09|2533.03
#2023-11-10|2546.90
#2023-11-13|2562.97
#2023-11-14|2586.80
#2023-11-15|2589.17
#2023-11-16|2598.25
#2023-11-17|2594.24
#2023-11-20|2610.16
#2023-11-21|2624.98
#2023-11-22|2639.30
#2023-11-23|2639.30
#2023-11-24|2652.67
#2023-11-27|2635.72
#2023-11-28|2621.36
#2023-11-29|2624.28
#2023-11-30|2655.89
#2023-12-01|2668.86
#2023-12-04|2675.57
#2023-12-05|2668.44
#2023-12-06|2668.96
#2023-12-07|2666.71
#2023-12-08|2670.52
#2023-12-11|2687.47
#2023-12-12|2702.51
#2023-12-13|2752.64
#2023-12-14|2742.09
#2023-12-15|2718.46
#2023-12-18|2721.94
#2023-12-19|2741.87
#2023-12-20|2697.80
#2023-12-21|2731.00
#2023-12-22|2747.65
#2023-12-25|2747.65
#2023-12-26|2754.26
#2023-12-27|2767.67
#2023-12-28|2774.52
#2023-12-29|2773.70
#2024-01-01|2773.70
#2024-01-02|2819.70
#2024-01-03|2812.58
#2024-01-04|2827.22
#2024-01-05|2826.08
#2024-01-08|2853.44
#2024-01-09|2854.30
#2024-01-10|2865.89
#2024-01-11|2862.63
#2024-01-12|2856.44
#2024-01-15|2856.44
#2024-01-16|2839.10
#2024-01-17|2832.43
#2024-01-18|2834.12
#2024-01-19|2837.05
#2024-01-22|2849.53
#2024-01-23|2847.48
#2024-01-24|2821.43
#2024-01-25|2817.67
#2024-01-26|2834.43
#2024-01-29|2854.85
#2024-01-30|2859.84
#2024-01-31|2853.38
#2024-02-01|2890.36
#2024-02-02|2888.48
#2024-02-05|2897.85
#2024-02-06|2930.31
#2024-02-07|2935.38
#2024-02-08|2933.90
#2024-02-09|2932.00
#2024-02-12|2935.71
#2024-02-13|2907.95
#2024-02-14|2935.20
#2024-02-15|2956.45
#2024-02-16|2966.79
#2024-02-19|2966.79
#2024-02-20|2955.05
#2024-02-21|2961.22
#2024-02-22|2998.49
#2024-02-23|3010.70
#2024-02-26|2996.56
#2024-02-27|2989.41
#2024-02-28|2972.80
#2024-02-29|2951.37
#2024-03-01|2980.19
#2024-03-04|2976.28
#2024-03-05|2952.43
#2024-03-06|2973.13
#2024-03-07|2988.54
#2024-03-08|2981.47
#2024-03-11|2978.75
#2024-03-12|2993.77
#2024-03-13|2983.49
#2024-03-14|2969.99
#2024-03-15|2956.85
#2024-03-18|2957.27
#2024-03-19|2977.92
#2024-03-20|2970.95
#2024-03-21|2974.73
#2024-03-22|2970.47
#2024-03-25|2965.31
#2024-03-26|2976.65
#2024-03-27|3016.30
#2024-03-28|3019.48
#2024-03-29|3019.48
#2024-04-01|2992.44
#2024-04-02|2946.10
#2024-04-03|2942.95
#2024-04-04|2903.15
#2024-04-05|2930.40
#2024-04-08|2920.19
#2024-04-09|2933.42
#2024-04-10|2900.69
#2024-04-11|2887.64
#2024-04-12|2845.27
#2024-04-15|2837.36
#2024-04-16|2837.80
#2024-04-17|2833.04
#2024-04-18|2832.62
#2024-04-19|2839.53
#2024-04-22|2851.36
#2024-04-23|2889.91
#2024-04-24|2882.57
#2024-04-25|2862.55
#2024-04-26|2862.31
#2024-04-29|2872.71
#2024-04-30|2869.72
#2024-05-01|2887.82
#2024-05-02|2885.63
#2024-05-03|2892.01
#2024-05-06|2905.52
#2024-05-07|2928.17
#2024-05-08|2916.67
#2024-05-09|2939.69
#2024-05-10|2942.26
#2024-05-13|2939.16
#2024-05-14|2952.66
#2024-05-15|2997.31
#2024-05-16|2992.72
#2024-05-17|2996.06
#2024-05-20|2990.29
#2024-05-21|2997.02
#2024-05-22|3003.44
#2024-05-23|2970.83
#2024-05-24|2960.83
#2024-05-27|2960.83
#2024-05-28|2926.21
#2024-05-29|2901.53
#2024-05-30|2903.52
#2024-05-31|2939.27
#2024-06-03|2960.48
#2024-06-04|2970.31
#2024-06-05|2984.13
#2024-06-06|2992.53
#2024-06-07|2994.93
#2024-06-10|3006.15
#2024-06-11|2995.68
#2024-06-12|2991.27
#2024-06-13|2987.97
#2024-06-14|2984.82
#2024-06-17|2979.22
#2024-06-18|2981.85
#2024-06-19|2981.85
#2024-06-20|2992.70
#2024-06-21|3004.66
#2024-06-24|3023.83
#2024-06-25|3016.95
#2024-06-26|3006.61
#2024-06-27|3004.82
#2024-06-28|3002.45
#2024-07-01|2986.10
#2024-07-02|2974.58
#2024-07-03|2953.82
#2024-07-04|2953.82
#2024-07-05|2976.64
#2024-07-08|2973.58
#2024-07-09|2986.51
#2024-07-10|3016.73
#2024-07-11|3040.26
#2024-07-12|3058.30
#2024-07-15|3047.34
#2024-07-16|3091.48
#2024-07-17|3101.85
#2024-07-18|3028.53
#2024-07-19|3044.91
#2024-07-22|3064.14
#2024-07-23|3064.18
#2024-07-24|3088.01
#2024-07-25|3069.97
#2024-07-26|3087.87
#2024-07-29|3089.48
#2024-07-30|3090.34
#2024-07-31|3078.65
#2024-08-01|3112.25
#2024-08-02|3103.98
#2024-08-05|3021.37
#2024-08-06|3037.05
#2024-08-07|3006.06
#2024-08-08|3082.39
#2024-08-09|3097.37
#2024-08-12|3086.20
#2024-08-13|3124.65
#2024-08-14|3137.93
#2024-08-15|3158.17
#2024-08-16|3158.82
#2024-08-19|3180.78
#2024-08-20|3192.87
#2024-08-21|3201.13
#2024-08-22|3198.65
#2024-08-23|3216.46
#2024-08-26|3212.65
#2024-08-27|3219.56
#2024-08-28|3220.53
#2024-08-29|3229.94
#2024-08-30|3251.48
#2024-09-02|3251.48
#2024-09-03|3242.42
#2024-09-04|3237.23
#2024-09-05|3198.68
#2024-09-06|3184.90
#2024-09-09|3210.08
#2024-09-10|3224.25
#2024-09-11|3218.33
#2024-09-12|3226.63
#2024-09-13|3232.79
#2024-09-16|3252.83
#2024-09-17|3220.58
#2024-09-18|3215.84
#2024-09-19|3229.02
#2024-09-20|3218.02
#2024-09-23|3208.74
#2024-09-24|3202.73
#2024-09-25|3171.73
#2024-09-26|3181.56
#2024-09-27|3177.85
#2024-09-30|3196.49
#2024-10-01|3180.05
#2024-10-02|3175.29
#2024-10-03|3145.51
#2024-10-04|3149.53
#2024-10-07|3132.22
#2024-10-08|3148.26
#2024-10-09|3179.74
#2024-10-10|3168.74
#2024-10-11|3195.10
#2024-10-14|3210.74
#2024-10-15|3173.76
#2024-10-16|3185.35
#2024-10-17|3167.86
#2024-10-18|3186.69
#2024-10-21|3149.37
#2024-10-22|3144.83
#2024-10-23|3129.74
#2024-10-24|3107.08
#2024-10-25|3088.56
#2024-10-28|3093.48
#2024-10-29|3088.60
#2024-10-30|3082.22
#2024-10-31|3056.39
#2024-11-01|3072.76
#2024-11-04|3053.07
#2024-11-05|3076.49
#2024-11-06|3074.58
#2024-11-07|3094.11
#2024-11-08|3121.86
#2024-11-11|3104.90
#2024-11-12|3062.42
#2024-11-13|3053.01
#2024-11-14|3003.41
#2024-11-15|2942.16
#2024-11-18|2938.28
#2024-11-19|2928.47
#2024-11-20|2964.10
#2024-11-21|2988.37
#2024-11-22|2991.55
#2024-11-25|3019.16
#2024-11-26|3036.30
#2024-11-27|3050.06
#2024-11-28|3050.06
#2024-11-29|3057.66
#2024-12-02|3053.18
#2024-12-03|3046.24
#2024-12-04|3049.05
#2024-12-05|3013.40
#2024-12-06|3001.35
#2024-12-09|3008.73
#2024-12-10|2995.61
#2024-12-11|2959.41
#2024-12-12|2934.30
#2024-12-13|2934.89
#2024-12-16|2903.67
#2024-12-17|2904.22
#2024-12-18|2858.02
#2024-12-19|2838.44
#2024-12-20|2873.55
#2024-12-23|2903.89
#2024-12-24|2914.65
#2024-12-25|2914.65
#2024-12-26|2918.92
#2024-12-27|2903.94
#2024-12-30|2868.80
#2024-12-31|2874.72
#2025-01-01|2874.72
#2025-01-02|2877.05
#2025-01-03|2904.77
#2025-01-06|2904.23
#2025-01-07|2921.02
#2025-01-08|2937.22
#2025-01-09|2937.22
#2025-01-10|2920.10
#2025-01-13|2956.13
#2025-01-14|2923.01
#2025-01-15|2935.19
#2025-01-16|2946.18
#2025-01-17|2924.54
#2025-01-20|2924.54
#2025-01-21|2977.31
#2025-01-22|2971.13
#2025-01-23|3009.26
#2025-01-24|3014.93
#2025-01-27|3077.75
#2025-01-28|3057.99
#2025-01-29|3038.99
#2025-01-30|3075.35
#2025-01-31|3064.10
#2025-02-03|3074.85
#2025-02-04|3066.43
#2025-02-05|3099.37
#2025-02-06|3071.51
#2025-02-07|3051.60
#2025-02-10|3048.02
#2025-02-11|3038.76
#2025-02-12|3032.21
#2025-02-13|3041.72
#2025-02-14|3010.08
#2025-02-17|3010.08
#2025-02-18|3002.55
#2025-02-19|3039.89
#2025-02-20|3056.11
#2025-02-21|3040.15
#2025-02-24|3061.84
#2025-02-25|3084.40
#2025-02-26|3064.35
#2025-02-27|3049.56
#2025-02-28|3085.65
#2025-03-03|3091.62
#2025-03-04|3063.95
#2025-03-05|3096.44
#2025-03-06|3087.11
#2025-03-07|3087.08
#2025-03-10|3048.34
#2025-03-11|3015.63
#2025-03-12|2987.61
#2025-03-13|2969.89
#2025-03-14|2995.34
#2025-03-17|3032.05
#2025-03-18|3031.04
#2025-03-19|3033.73
#2025-03-20|3035.49
#2025-03-21|3030.22
#2025-03-24|3056.91
#2025-03-25|3017.12
#2025-03-26|3000.38
#2025-03-27|3004.80
#2025-03-28|2994.78
#2025-03-31|3017.25
#2025-04-01|2962.19
#2025-04-02|2982.88
#2025-04-03|2951.72
#2025-04-04|2789.56
#2025-04-07|2774.58
#2025-04-08|2739.12
#2025-04-09|2865.70
#2025-04-10|2779.97
#2025-04-11|2822.56
#2025-04-14|2857.95
#2025-04-15|2840.42
#2025-04-16|2811.04
#2025-04-17|2793.92
#2025-04-18|2793.92
#2025-04-21|2734.68
#2025-04-22|2785.27
#2025-04-23|2803.46
#2025-04-24|2841.62
#2025-04-25|2854.86
#2025-04-28|2865.38
#2025-04-29|2881.70
#2025-04-30|2905.86
#2025-05-01|2821.88
#2025-05-02|2866.07
#2025-05-05|2857.47
#2025-05-06|2776.59
#2025-05-07|2798.42
#2025-05-08|2776.03
#2025-05-09|2743.14
#2025-05-12|2816.52
#2025-05-13|2734.72
#2025-05-14|2672.46
#2025-05-15|2703.91
#2025-05-16|2757.69
#2025-05-19|2783.13
#2025-05-20|2791.09
#2025-05-21|2722.26
#2025-05-22|2702.98
#2025-05-23|2696.58
#2025-05-26|2696.58
#2025-05-27|2735.80
#2025-05-28|2719.07
#2025-05-29|2743.43
#2025-05-30|2750.31
#2025-06-02|2753.06
#2025-06-03|2759.79
#2025-06-04|2767.43
#2025-06-05|2765.09
#2025-06-06|2790.86
#2025-06-09|2787.83
#2025-06-10|2819.55
#2025-06-11|2819.16
#2025-06-12|2839.56
#2025-06-13|2823.82
#2025-06-16|2815.85
#2025-06-17|2769.47
#2025-06-18|2764.88
#2025-06-19|2764.88
#2025-06-20|2753.52
#2025-06-23|2754.18
#2025-06-24|2788.22
#2025-06-25|2790.25
#2025-06-26|2796.20
#2025-06-27|2791.41
#2025-06-30|2808.30
#2025-07-01|2845.44
#2025-07-02|2824.18
#2025-07-03|2826.91
#2025-07-04|2826.91
#2025-07-07|2798.14
#2025-07-08|2811.52
#2025-07-09|2825.42
#2025-07-10|2845.45
#2025-07-11|2820.02
#2025-07-14|2819.45
#2025-07-15|2765.97
#2025-07-16|2801.90
#2025-07-17|2769.46
#2025-07-18|2752.25
#2025-07-21|2734.09
#2025-07-22|2788.89
#2025-07-23|2845.95
#2025-07-24|2837.91
#2025-07-25|2853.05
#2025-07-28|2830.72
#2025-07-29|2808.01
#2025-07-30|2802.42
#2025-07-31|2727.74
#2025-08-01|2742.05
#2025-08-04|2781.65
#2025-08-05|2772.99
#2025-08-06|2730.57
#2025-08-07|2699.91
#2025-08-08|2723.04
#2025-08-11|2724.43
#2025-08-12|2747.24
#2025-08-13|2792.68
#2025-08-14|2805.46
#2025-08-15|2852.78
#2025-08-18|2846.40
#2025-08-19|2862.12
#2025-08-20|2876.72
#2025-08-21|2866.77
#2025-08-22|2895.45
#2025-08-25|2852.31
#2025-08-26|2872.23
#2025-08-27|2871.47
#2025-08-28|2858.40
#2025-08-29|2877.00
#2025-09-01|2877.00
#2025-09-02|2881.19
#2025-09-03|2869.82
#2025-09-04|2881.53
#2025-09-05|2893.03
#2025-09-08|2891.59
#2025-09-09|2909.03
#2025-09-10|2878.58
#2025-09-11|2929.40
#2025-09-12|2895.38
#2025-09-15|2871.41
#2025-09-16|2873.47
#2025-09-17|2879.74
#2025-09-18|2888.25
#2025-09-19|2882.23
#2025-09-22|2881.68
#2025-09-23|2881.32
#2025-09-24|2867.54
#2025-09-25|2821.35
#2025-09-26|2848.64
#2025-09-29|2857.76
#2025-09-30|2928.79
#2025-10-01|3019.06
#2025-10-02|3014.51
#2025-10-03|3052.49
#2025-10-06|3038.78
#2025-10-07|3041.01
#2025-10-08|3045.68
#2025-10-09|3040.13
#2025-10-10|2990.02
#2025-10-13|2988.12
#2025-10-14|2993.43
#2025-10-15|2997.82
#2025-10-16|2995.37
#2025-10-17|3009.90
#2025-10-20|3043.38
#2025-10-21|3047.78
#2025-10-22|3064.81
#2025-10-23|3069.67
#2025-10-24|3067.86
#2025-10-27|3078.01
#2025-10-28|3055.34
#2025-10-29|3026.73
#2025-10-30|3035.09
#2025-10-31|3035.88
#2025-11-03|3037.65
#2025-11-04|3047.07
#2025-11-05|3062.27
#2025-11-06|3064.86
#2025-11-07|3070.14
#2025-11-10|3096.27
#2025-11-11|3168.38
#2025-11-12|3212.82
#2025-11-13|3209.72
#2025-11-14|3192.63
#2025-11-17|3188.26
#2025-11-18|3207.34
#2025-11-19|3206.79
#2025-11-20|3186.87
#2025-11-21|3250.65
#2025-11-24|3268.09
#2025-11-25|3339.60
#2025-11-26|3332.39
#2025-11-27|3332.39
#2025-11-28|3315.80
#2025-12-01|3269.51
#2025-12-02|3253.71
#2025-12-03|3273.94
#2025-12-04|3248.52
#2025-12-05|3235.87
#2025-12-08|3193.54
#2025-12-09|3158.63
#2025-12-10|3200.46
#2025-12-11|3230.67
#2025-12-12|3240.34
#2025-12-15|3281.58
#2025-12-16|3243.26
#2025-12-17|3234.54
#2025-12-18|3234.21
#2025-12-19|3261.14
#2025-12-22|3283.97
#2025-12-23|3276.53
#2025-12-24|3291.02
#2025-12-25|3291.02
#2025-12-26|3294.87
#2025-12-29|3288.86
#2025-12-30|3285.32
#2025-12-31|3267.48
#2026-01-01|3267.48
#2026-01-02|3282.65
#2026-01-05|3271.84
#2026-01-06|3339.05
#2026-01-07|3377.44
#2026-01-08|3342.37
#2026-01-09|3322.63
#2026-01-12|3320.08
#2026-01-13|3305.25
#2026-01-14|3327.82
#2026-01-15|3305.80
#2026-01-16|3281.65
#2026-01-19|3281.65
#2026-01-20|3275.96
#2026-01-21|3334.75
#2026-01-22|3337.40
#2026-01-23|3315.64
#2026-01-26|3328.88
#2026-01-27|3280.61
#2026-01-28|3251.90
#2026-01-29|3241.75
#2026-01-30|3256.50
#2026-02-02|3274.43
#2026-02-03|3238.35
#2026-02-04|3284.38
#2026-02-05|3242.90
#2026-02-06|3301.91
#2026-02-09|3274.02
#2026-02-10|3254.35
#2026-02-11|3270.06
#2026-02-12|3266.44
#2026-02-13|3297.80
#2026-02-16|3297.80
#2026-02-17|3294.61
#2026-02-18|3302.58
#2026-02-19|3296.33
#2026-02-20|3283.69
#2026-02-23|3319.95
#2026-02-24|3306.34
#2026-02-25|3303.76
#2026-02-26|3294.93
#2026-02-27|3350.96
#2026-03-02|3313.93
#2026-03-03|3276.92
#2026-03-04|3286.47
#2026-03-05|3226.31
#2026-03-06|3202.45
#2026-03-09|3235.42
#2026-03-10|3214.05
#2026-03-11|3206.74
#2026-03-12|3145.52
#2026-03-13|3138.80
#2026-03-16|3166.15
#2026-03-17|3137.37
#2026-03-18|3089.05
#2026-03-19|3078.98
#2026-03-20|3050.29
#2026-03-23|3054.09
#2026-03-24|3051.04
#2026-03-25|3086.05
#2026-03-26|3077.53
#2026-03-27|3021.98
#2026-03-30|3036.38
#2026-03-31|3101.91
#2026-04-01|3126.56
#2026-04-02|3103.81
#2026-04-03|3103.81
#2026-04-06|3094.64
#2026-04-07|3098.29
#2026-04-08|3161.57
#2026-04-09|3153.26