Table Data - Nasdaq Developed Markets Health Care Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM20LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 408.90 |
| 2001-04-02 | 398.48 |
| 2001-04-03 | 391.62 |
| 2001-04-04 | 396.11 |
| 2001-04-05 | 406.09 |
| 2001-04-06 | 405.02 |
| 2001-04-09 | 410.33 |
| 2001-04-10 | 409.90 |
| 2001-04-11 | 401.88 |
| 2001-04-12 | 408.61 |
| 2001-04-13 | . |
| 2001-04-16 | 409.05 |
| 2001-04-17 | 418.36 |
| 2001-04-18 | 416.27 |
| 2001-04-19 | 410.84 |
| 2001-04-20 | 408.09 |
| 2001-04-23 | 407.62 |
| 2001-04-24 | 402.51 |
| 2001-04-25 | 410.94 |
| 2001-04-26 | 414.03 |
| 2001-04-27 | 418.41 |
| 2001-04-30 | 420.56 |
| 2001-05-01 | 421.56 |
| 2001-05-02 | 419.53 |
| 2001-05-03 | 415.11 |
| 2001-05-04 | 422.32 |
| 2001-05-07 | 424.66 |
| 2001-05-08 | 423.66 |
| 2001-05-09 | 424.75 |
| 2001-05-10 | 423.17 |
| 2001-05-11 | 421.88 |
| 2001-05-14 | 420.51 |
| 2001-05-15 | 422.30 |
| 2001-05-16 | 434.13 |
| 2001-05-17 | 438.47 |
| 2001-05-18 | 436.08 |
| 2001-05-21 | 438.65 |
| 2001-05-22 | 434.53 |
| 2001-05-23 | 428.21 |
| 2001-05-24 | 428.38 |
| 2001-05-25 | 425.39 |
| 2001-05-28 | . |
| 2001-05-29 | 429.57 |
| 2001-05-30 | 428.55 |
| 2001-05-31 | 428.63 |
| 2001-06-01 | 433.82 |
| 2001-06-04 | 438.03 |
| 2001-06-05 | 442.77 |
| 2001-06-06 | 438.99 |
| 2001-06-07 | 441.30 |
| 2001-06-08 | 437.82 |
| 2001-06-11 | 431.30 |
| 2001-06-12 | 430.23 |
| 2001-06-13 | 430.36 |
| 2001-06-14 | 431.53 |
| 2001-06-15 | 431.69 |
| 2001-06-18 | 432.21 |
| 2001-06-19 | 432.56 |
| 2001-06-20 | 438.47 |
| 2001-06-21 | 439.94 |
| 2001-06-22 | 428.35 |
| 2001-06-25 | 424.86 |
| 2001-06-26 | 422.50 |
| 2001-06-27 | 419.37 |
| 2001-06-28 | 423.10 |
| 2001-06-29 | 417.01 |
| 2001-07-02 | 421.57 |
| 2001-07-03 | 419.25 |
| 2001-07-04 | . |
| 2001-07-05 | 413.50 |
| 2001-07-06 | 411.47 |
| 2001-07-09 | 417.55 |
| 2001-07-10 | 413.91 |
| 2001-07-11 | 410.52 |
| 2001-07-12 | 406.35 |
| 2001-07-13 | 410.94 |
| 2001-07-16 | 408.82 |
| 2001-07-17 | 412.77 |
| 2001-07-18 | 423.94 |
| 2001-07-19 | 425.22 |
| 2001-07-20 | 426.91 |
| 2001-07-23 | 419.77 |
| 2001-07-24 | 413.75 |
| 2001-07-25 | 416.97 |
| 2001-07-26 | 418.91 |
| 2001-07-27 | 421.95 |
| 2001-07-30 | 423.35 |
| 2001-07-31 | 430.05 |
| 2001-08-01 | 428.59 |
| 2001-08-02 | 426.52 |
| 2001-08-03 | 425.26 |
| 2001-08-06 | 422.85 |
| 2001-08-07 | 423.86 |
| 2001-08-08 | 418.48 |
| 2001-08-09 | 418.01 |
| 2001-08-10 | 421.83 |
| 2001-08-13 | 424.22 |
| 2001-08-14 | 425.55 |
| 2001-08-15 | 425.58 |
| 2001-08-16 | 423.81 |
| 2001-08-17 | 421.11 |
| 2001-08-20 | 423.41 |
| 2001-08-21 | 424.87 |
| 2001-08-22 | 428.76 |
| 2001-08-23 | 428.89 |
| 2001-08-24 | 432.45 |
| 2001-08-27 | 430.72 |
| 2001-08-28 | 425.88 |
| 2001-08-29 | 422.56 |
| 2001-08-30 | 418.69 |
| 2001-08-31 | 416.07 |
| 2001-09-03 | . |
| 2001-09-04 | 418.74 |
| 2001-09-05 | 422.54 |
| 2001-09-06 | 416.36 |
| 2001-09-07 | 410.20 |
| 2001-09-10 | 411.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 411.09 |
| 2001-09-18 | 405.52 |
| 2001-09-19 | 400.51 |
| 2001-09-20 | 395.38 |
| 2001-09-21 | 384.51 |
| 2001-09-24 | 390.06 |
| 2001-09-25 | 396.60 |
| 2001-09-26 | 403.68 |
| 2001-09-27 | 416.91 |
| 2001-09-28 | 420.26 |
| 2001-10-01 | 423.05 |
| 2001-10-02 | 426.10 |
| 2001-10-03 | 424.48 |
| 2001-10-04 | 421.61 |
| 2001-10-05 | 425.47 |
| 2001-10-08 | 423.90 |
| 2001-10-09 | 420.84 |
| 2001-10-10 | 427.91 |
| 2001-10-11 | 425.11 |
| 2001-10-12 | 427.45 |
| 2001-10-15 | 429.69 |
| 2001-10-16 | 430.37 |
| 2001-10-17 | 427.79 |
| 2001-10-18 | 425.93 |
| 2001-10-19 | 426.99 |
| 2001-10-22 | 433.83 |
| 2001-10-23 | 429.71 |
| 2001-10-24 | 428.42 |
| 2001-10-25 | 429.11 |
| 2001-10-26 | 429.26 |
| 2001-10-29 | 424.67 |
| 2001-10-30 | 421.34 |
| 2001-10-31 | 419.64 |
| 2001-11-01 | 425.16 |
| 2001-11-02 | 424.54 |
| 2001-11-05 | 425.50 |
| 2001-11-06 | 428.54 |
| 2001-11-07 | 426.51 |
| 2001-11-08 | 424.31 |
| 2001-11-09 | 422.75 |
| 2001-11-12 | 421.12 |
| 2001-11-13 | 423.13 |
| 2001-11-14 | 421.48 |
| 2001-11-15 | 422.91 |
| 2001-11-16 | 424.77 |
| 2001-11-19 | 426.34 |
| 2001-11-20 | 427.96 |
| 2001-11-21 | 432.50 |
| 2001-11-22 | . |
| 2001-11-23 | 432.93 |
| 2001-11-26 | 434.89 |
| 2001-11-27 | 431.20 |
| 2001-11-28 | 429.44 |
| 2001-11-29 | 430.44 |
| 2001-11-30 | 431.08 |
| 2001-12-03 | 430.51 |
| 2001-12-04 | 431.39 |
| 2001-12-05 | 431.31 |
| 2001-12-06 | 430.13 |
| 2001-12-07 | 428.72 |
| 2001-12-10 | 423.60 |
| 2001-12-11 | 418.85 |
| 2001-12-12 | 414.15 |
| 2001-12-13 | 412.28 |
| 2001-12-14 | 413.03 |
| 2001-12-17 | 415.99 |
| 2001-12-18 | 418.30 |
| 2001-12-19 | 419.90 |
| 2001-12-20 | 421.43 |
| 2001-12-21 | 424.83 |
| 2001-12-24 | 423.72 |
| 2001-12-25 | . |
| 2001-12-26 | 424.24 |
| 2001-12-27 | 425.24 |
| 2001-12-28 | 425.84 |
| 2001-12-31 | 422.56 |
| 2002-01-01 | . |
| 2002-01-02 | 420.63 |
| 2002-01-03 | 417.21 |
| 2002-01-04 | 415.71 |
| 2002-01-07 | 413.09 |
| 2002-01-08 | 411.85 |
| 2002-01-09 | 412.34 |
| 2002-01-10 | 416.18 |
| 2002-01-11 | 417.36 |
| 2002-01-14 | 415.86 |
| 2002-01-15 | 415.80 |
| 2002-01-16 | 414.12 |
| 2002-01-17 | 412.43 |
| 2002-01-18 | 411.12 |
| 2002-01-21 | . |
| 2002-01-22 | 414.97 |
| 2002-01-23 | 418.52 |
| 2002-01-24 | 413.88 |
| 2002-01-25 | 410.02 |
| 2002-01-28 | 407.75 |
| 2002-01-29 | 403.50 |
| 2002-01-30 | 404.81 |
| 2002-01-31 | 409.39 |
| 2002-02-01 | 409.79 |
| 2002-02-04 | 403.93 |
| 2002-02-05 | 405.89 |
| 2002-02-06 | 403.10 |
| 2002-02-07 | 400.33 |
| 2002-02-08 | 405.14 |
| 2002-02-11 | 409.26 |
| 2002-02-12 | 413.35 |
| 2002-02-13 | 414.60 |
| 2002-02-14 | 413.43 |
| 2002-02-15 | 414.36 |
| 2002-02-18 | . |
| 2002-02-19 | 408.32 |
| 2002-02-20 | 413.68 |
| 2002-02-21 | 412.03 |
| 2002-02-22 | 414.12 |
| 2002-02-25 | 413.47 |
| 2002-02-26 | 413.64 |
| 2002-02-27 | 416.04 |
| 2002-02-28 | 413.98 |
| 2002-03-01 | 419.24 |
| 2002-03-04 | 420.31 |
| 2002-03-05 | 414.03 |
| 2002-03-06 | 419.06 |
| 2002-03-07 | 417.98 |
| 2002-03-08 | 416.85 |
| 2002-03-11 | 417.31 |
| 2002-03-12 | 417.93 |
| 2002-03-13 | 421.95 |
| 2002-03-14 | 422.97 |
| 2002-03-15 | 425.36 |
| 2002-03-18 | 423.40 |
| 2002-03-19 | 424.24 |
| 2002-03-20 | 416.11 |
| 2002-03-21 | 416.94 |
| 2002-03-22 | 416.86 |
| 2002-03-25 | 412.96 |
| 2002-03-26 | 412.68 |
| 2002-03-27 | 412.60 |
| 2002-03-28 | 414.46 |
| 2002-03-29 | . |
| 2002-04-01 | 415.89 |
| 2002-04-02 | 413.53 |
| 2002-04-03 | 411.67 |
| 2002-04-04 | 404.41 |
| 2002-04-05 | 401.73 |
| 2002-04-08 | 400.55 |
| 2002-04-09 | 399.75 |
| 2002-04-10 | 406.13 |
| 2002-04-11 | 400.57 |
| 2002-04-12 | 401.77 |
| 2002-04-15 | 402.66 |
| 2002-04-16 | 405.88 |
| 2002-04-17 | 402.68 |
| 2002-04-18 | 408.27 |
| 2002-04-19 | 407.43 |
| 2002-04-22 | 403.48 |
| 2002-04-23 | 400.27 |
| 2002-04-24 | 400.84 |
| 2002-04-25 | 400.84 |
| 2002-04-26 | 397.95 |
| 2002-04-29 | 392.95 |
| 2002-04-30 | 393.62 |
| 2002-05-01 | 398.44 |
| 2002-05-02 | 396.86 |
| 2002-05-03 | 394.35 |
| 2002-05-06 | 389.67 |
| 2002-05-07 | 383.02 |
| 2002-05-08 | 392.69 |
| 2002-05-09 | 388.89 |
| 2002-05-10 | 386.12 |
| 2002-05-13 | 389.30 |
| 2002-05-14 | 392.60 |
| 2002-05-15 | 389.48 |
| 2002-05-16 | 386.84 |
| 2002-05-17 | 393.94 |
| 2002-05-20 | 390.84 |
| 2002-05-21 | 388.11 |
| 2002-05-22 | 390.06 |
| 2002-05-23 | 392.38 |
| 2002-05-24 | 385.76 |
| 2002-05-27 | . |
| 2002-05-28 | 385.30 |
| 2002-05-29 | 385.82 |
| 2002-05-30 | 383.89 |
| 2002-05-31 | 383.20 |
| 2002-06-03 | 375.12 |
| 2002-06-04 | 372.12 |
| 2002-06-05 | 372.54 |
| 2002-06-06 | 364.65 |
| 2002-06-07 | 365.64 |
| 2002-06-10 | 371.05 |
| 2002-06-11 | 359.15 |
| 2002-06-12 | 355.57 |
| 2002-06-13 | 355.78 |
| 2002-06-14 | 356.22 |
| 2002-06-17 | 366.27 |
| 2002-06-18 | 366.42 |
| 2002-06-19 | 363.96 |
| 2002-06-20 | 359.64 |
| 2002-06-21 | 351.09 |
| 2002-06-24 | 350.38 |
| 2002-06-25 | 348.21 |
| 2002-06-26 | 352.64 |
| 2002-06-27 | 360.15 |
| 2002-06-28 | 357.48 |
| 2002-07-01 | 348.07 |
| 2002-07-02 | 338.63 |
| 2002-07-03 | 336.05 |
| 2002-07-04 | . |
| 2002-07-05 | 349.52 |
| 2002-07-08 | 347.29 |
| 2002-07-09 | 336.76 |
| 2002-07-10 | 320.55 |
| 2002-07-11 | 321.38 |
| 2002-07-12 | 325.85 |
| 2002-07-15 | 317.92 |
| 2002-07-16 | 315.29 |
| 2002-07-17 | 321.56 |
| 2002-07-18 | 311.06 |
| 2002-07-19 | 297.91 |
| 2002-07-22 | 290.01 |
| 2002-07-23 | 287.03 |
| 2002-07-24 | 300.59 |
| 2002-07-25 | 310.21 |
| 2002-07-26 | 317.67 |
| 2002-07-29 | 330.99 |
| 2002-07-30 | 334.64 |
| 2002-07-31 | 340.90 |
| 2002-08-01 | 331.68 |
| 2002-08-02 | 333.15 |
| 2002-08-05 | 321.74 |
| 2002-08-06 | 326.57 |
| 2002-08-07 | 335.16 |
| 2002-08-08 | 347.20 |
| 2002-08-09 | 348.63 |
| 2002-08-12 | 348.41 |
| 2002-08-13 | 340.64 |
| 2002-08-14 | 348.33 |
| 2002-08-15 | 350.56 |
| 2002-08-16 | 348.09 |
| 2002-08-19 | 350.52 |
| 2002-08-20 | 345.03 |
| 2002-08-21 | 349.70 |
| 2002-08-22 | 357.03 |
| 2002-08-23 | 350.78 |
| 2002-08-26 | 352.51 |
| 2002-08-27 | 346.92 |
| 2002-08-28 | 341.32 |
| 2002-08-29 | 340.23 |
| 2002-08-30 | 340.09 |
| 2002-09-02 | . |
| 2002-09-03 | 326.87 |
| 2002-09-04 | 334.55 |
| 2002-09-05 | 332.25 |
| 2002-09-06 | 333.88 |
| 2002-09-09 | 336.38 |
| 2002-09-10 | 338.50 |
| 2002-09-11 | 340.37 |
| 2002-09-12 | 333.74 |
| 2002-09-13 | 333.71 |
| 2002-09-16 | 334.27 |
| 2002-09-17 | 329.70 |
| 2002-09-18 | 329.16 |
| 2002-09-19 | 320.43 |
| 2002-09-20 | 322.22 |
| 2002-09-23 | 318.13 |
| 2002-09-24 | 317.51 |
| 2002-09-25 | 326.07 |
| 2002-09-26 | 334.47 |
| 2002-09-27 | 326.14 |
| 2002-09-30 | 324.04 |
| 2002-10-01 | 331.80 |
| 2002-10-02 | 333.60 |
| 2002-10-03 | 333.50 |
| 2002-10-04 | 324.94 |
| 2002-10-07 | 322.94 |
| 2002-10-08 | 327.56 |
| 2002-10-09 | 324.87 |
| 2002-10-10 | 328.58 |
| 2002-10-11 | 333.32 |
| 2002-10-14 | 341.07 |
| 2002-10-15 | 349.10 |
| 2002-10-16 | 346.58 |
| 2002-10-17 | 350.40 |
| 2002-10-18 | 349.71 |
| 2002-10-21 | 348.94 |
| 2002-10-22 | 345.38 |
| 2002-10-23 | 341.03 |
| 2002-10-24 | 337.88 |
| 2002-10-25 | 343.65 |
| 2002-10-28 | 341.50 |
| 2002-10-29 | 336.78 |
| 2002-10-30 | 340.39 |
| 2002-10-31 | 339.72 |
| 2002-11-01 | 340.53 |
| 2002-11-04 | 342.78 |
| 2002-11-05 | 346.17 |
| 2002-11-06 | 351.83 |
| 2002-11-07 | 350.43 |
| 2002-11-08 | 348.82 |
| 2002-11-11 | 344.66 |
| 2002-11-12 | 347.17 |
| 2002-11-13 | 343.56 |
| 2002-11-14 | 347.70 |
| 2002-11-15 | 350.37 |
| 2002-11-18 | 349.43 |
| 2002-11-19 | 349.60 |
| 2002-11-20 | 351.55 |
| 2002-11-21 | 353.98 |
| 2002-11-22 | 352.20 |
| 2002-11-25 | 350.24 |
| 2002-11-26 | 344.92 |
| 2002-11-27 | 349.71 |
| 2002-11-28 | . |
| 2002-11-29 | 347.29 |
| 2002-12-02 | 345.04 |
| 2002-12-03 | 342.12 |
| 2002-12-04 | 343.92 |
| 2002-12-05 | 342.34 |
| 2002-12-06 | 343.12 |
| 2002-12-09 | 341.73 |
| 2002-12-10 | 342.94 |
| 2002-12-11 | 343.45 |
| 2002-12-12 | 340.93 |
| 2002-12-13 | 338.88 |
| 2002-12-16 | 343.00 |
| 2002-12-17 | 340.52 |
| 2002-12-18 | 337.02 |
| 2002-12-19 | 334.88 |
| 2002-12-20 | 337.41 |
| 2002-12-23 | 339.46 |
| 2002-12-24 | 340.41 |
| 2002-12-25 | . |
| 2002-12-26 | 336.84 |
| 2002-12-27 | 331.22 |
| 2002-12-30 | 335.23 |
| 2002-12-31 | 337.31 |
| 2003-01-01 | . |
| 2003-01-02 | 343.26 |
| 2003-01-03 | 347.71 |
| 2003-01-06 | 350.85 |
| 2003-01-07 | 346.10 |
| 2003-01-08 | 343.47 |
| 2003-01-09 | 347.38 |
| 2003-01-10 | 348.13 |
| 2003-01-13 | 347.81 |
| 2003-01-14 | 348.30 |
| 2003-01-15 | 344.47 |
| 2003-01-16 | 343.90 |
| 2003-01-17 | 342.64 |
| 2003-01-20 | . |
| 2003-01-21 | 339.08 |
| 2003-01-22 | 337.00 |
| 2003-01-23 | 338.74 |
| 2003-01-24 | 330.79 |
| 2003-01-27 | 321.73 |
| 2003-01-28 | 326.54 |
| 2003-01-29 | 331.56 |
| 2003-01-30 | 329.04 |
| 2003-01-31 | 332.86 |
| 2003-02-03 | 334.05 |
| 2003-02-04 | 328.69 |
| 2003-02-05 | 327.56 |
| 2003-02-06 | 326.04 |
| 2003-02-07 | 324.02 |
| 2003-02-10 | 325.08 |
| 2003-02-11 | 324.95 |
| 2003-02-12 | 319.62 |
| 2003-02-13 | 317.41 |
| 2003-02-14 | 320.38 |
| 2003-02-17 | . |
| 2003-02-18 | 327.70 |
| 2003-02-19 | 325.06 |
| 2003-02-20 | 323.65 |
| 2003-02-21 | 327.29 |
| 2003-02-24 | 321.50 |
| 2003-02-25 | 321.20 |
| 2003-02-26 | 320.71 |
| 2003-02-27 | 323.84 |
| 2003-02-28 | 326.14 |
| 2003-03-03 | 325.71 |
| 2003-03-04 | 321.58 |
| 2003-03-05 | 324.38 |
| 2003-03-06 | 323.70 |
| 2003-03-07 | 326.75 |
| 2003-03-10 | 320.82 |
| 2003-03-11 | 316.85 |
| 2003-03-12 | 316.11 |
| 2003-03-13 | 321.29 |
| 2003-03-14 | 322.09 |
| 2003-03-17 | 330.99 |
| 2003-03-18 | 333.23 |
| 2003-03-19 | 337.71 |
| 2003-03-20 | 338.50 |
| 2003-03-21 | 346.59 |
| 2003-03-24 | 337.42 |
| 2003-03-25 | 343.29 |
| 2003-03-26 | 340.32 |
| 2003-03-27 | 340.85 |
| 2003-03-28 | 341.09 |
| 2003-03-31 | 336.68 |
| 2003-04-01 | 341.04 |
| 2003-04-02 | 346.63 |
| 2003-04-03 | 345.62 |
| 2003-04-04 | 347.61 |
| 2003-04-07 | 347.12 |
| 2003-04-08 | 346.90 |
| 2003-04-09 | 344.01 |
| 2003-04-10 | 342.31 |
| 2003-04-11 | 340.19 |
| 2003-04-14 | 345.77 |
| 2003-04-15 | 345.92 |
| 2003-04-16 | 338.27 |
| 2003-04-17 | 341.63 |
| 2003-04-18 | . |
| 2003-04-21 | 341.70 |
| 2003-04-22 | 347.47 |
| 2003-04-23 | 352.13 |
| 2003-04-24 | 353.31 |
| 2003-04-25 | 349.66 |
| 2003-04-28 | 353.02 |
| 2003-04-29 | 352.90 |
| 2003-04-30 | 355.52 |
| 2003-05-01 | 357.97 |
| 2003-05-02 | 362.63 |
| 2003-05-05 | 362.93 |
| 2003-05-06 | 364.55 |
| 2003-05-07 | 362.68 |
| 2003-05-08 | 359.28 |
| 2003-05-09 | 362.68 |
| 2003-05-12 | 366.50 |
| 2003-05-13 | 366.22 |
| 2003-05-14 | 367.02 |
| 2003-05-15 | 369.28 |
| 2003-05-16 | 370.30 |
| 2003-05-19 | 361.24 |
| 2003-05-20 | 357.30 |
| 2003-05-21 | 358.22 |
| 2003-05-22 | 363.31 |
| 2003-05-23 | 362.97 |
| 2003-05-26 | . |
| 2003-05-27 | 367.21 |
| 2003-05-28 | 367.40 |
| 2003-05-29 | 365.48 |
| 2003-05-30 | 367.14 |
| 2003-06-02 | 367.47 |
| 2003-06-03 | 369.54 |
| 2003-06-04 | 373.96 |
| 2003-06-05 | 378.33 |
| 2003-06-06 | 379.81 |
| 2003-06-09 | 376.36 |
| 2003-06-10 | 378.03 |
| 2003-06-11 | 383.79 |
| 2003-06-12 | 384.17 |
| 2003-06-13 | 381.37 |
| 2003-06-16 | 391.65 |
| 2003-06-17 | 398.72 |
| 2003-06-18 | 397.57 |
| 2003-06-19 | 389.61 |
| 2003-06-20 | 390.83 |
| 2003-06-23 | 383.78 |
| 2003-06-24 | 383.56 |
| 2003-06-25 | 382.37 |
| 2003-06-26 | 385.71 |
| 2003-06-27 | 381.46 |
| 2003-06-30 | 378.58 |
| 2003-07-01 | 379.19 |
| 2003-07-02 | 382.50 |
| 2003-07-03 | 382.85 |
| 2003-07-04 | . |
| 2003-07-07 | 385.39 |
| 2003-07-08 | 383.89 |
| 2003-07-09 | 382.13 |
| 2003-07-10 | 380.21 |
| 2003-07-11 | 382.99 |
| 2003-07-14 | 384.90 |
| 2003-07-15 | 381.09 |
| 2003-07-16 | 377.47 |
| 2003-07-17 | 375.78 |
| 2003-07-18 | 377.90 |
| 2003-07-21 | 373.52 |
| 2003-07-22 | 373.41 |
| 2003-07-23 | 377.28 |
| 2003-07-24 | 376.40 |
| 2003-07-25 | 379.14 |
| 2003-07-28 | 378.56 |
| 2003-07-29 | 376.74 |
| 2003-07-30 | 377.83 |
| 2003-07-31 | 376.36 |
| 2003-08-01 | 370.57 |
| 2003-08-04 | 370.88 |
| 2003-08-05 | 366.09 |
| 2003-08-06 | 364.35 |
| 2003-08-07 | 370.13 |
| 2003-08-08 | 370.04 |
| 2003-08-11 | 370.65 |
| 2003-08-12 | 371.77 |
| 2003-08-13 | 367.99 |
| 2003-08-14 | 368.54 |
| 2003-08-15 | 369.84 |
| 2003-08-18 | 370.58 |
| 2003-08-19 | 368.38 |
| 2003-08-20 | 367.41 |
| 2003-08-21 | 365.48 |
| 2003-08-22 | 361.33 |
| 2003-08-25 | 362.31 |
| 2003-08-26 | 362.69 |
| 2003-08-27 | 363.10 |
| 2003-08-28 | 363.88 |
| 2003-08-29 | 364.62 |
| 2003-09-01 | . |
| 2003-09-02 | 369.54 |
| 2003-09-03 | 369.94 |
| 2003-09-04 | 371.66 |
| 2003-09-05 | 372.84 |
| 2003-09-08 | 379.16 |
| 2003-09-09 | 379.68 |
| 2003-09-10 | 381.06 |
| 2003-09-11 | 381.62 |
| 2003-09-12 | 382.53 |
| 2003-09-15 | 381.65 |
| 2003-09-16 | 383.71 |
| 2003-09-17 | 384.18 |
| 2003-09-18 | 386.61 |
| 2003-09-19 | 383.70 |
| 2003-09-22 | 379.92 |
| 2003-09-23 | 381.95 |
| 2003-09-24 | 376.34 |
| 2003-09-25 | 373.64 |
| 2003-09-26 | 370.90 |
| 2003-09-29 | 373.08 |
| 2003-09-30 | 371.84 |
| 2003-10-01 | 377.60 |
| 2003-10-02 | 379.98 |
| 2003-10-03 | 379.55 |
| 2003-10-06 | 377.89 |
| 2003-10-07 | 377.87 |
| 2003-10-08 | 376.15 |
| 2003-10-09 | 378.58 |
| 2003-10-10 | 377.77 |
| 2003-10-13 | 378.86 |
| 2003-10-14 | 379.91 |
| 2003-10-15 | 377.29 |
| 2003-10-16 | 379.18 |
| 2003-10-17 | 375.75 |
| 2003-10-20 | 377.45 |
| 2003-10-21 | 380.91 |
| 2003-10-22 | 371.76 |
| 2003-10-23 | 374.45 |
| 2003-10-24 | 375.66 |
| 2003-10-27 | 375.73 |
| 2003-10-28 | 378.41 |
| 2003-10-29 | 376.82 |
| 2003-10-30 | 374.86 |
| 2003-10-31 | 376.39 |
| 2003-11-03 | 375.46 |
| 2003-11-04 | 372.44 |
| 2003-11-05 | 372.98 |
| 2003-11-06 | 374.06 |
| 2003-11-07 | 373.26 |
| 2003-11-10 | 369.99 |
| 2003-11-11 | 371.20 |
| 2003-11-12 | 377.27 |
| 2003-11-13 | 386.22 |
| 2003-11-14 | 391.64 |
| 2003-11-17 | 389.74 |
| 2003-11-18 | 389.67 |
| 2003-11-19 | 390.50 |
| 2003-11-20 | 386.92 |
| 2003-11-21 | 384.45 |
| 2003-11-24 | 389.26 |
| 2003-11-25 | 387.28 |
| 2003-11-26 | 387.47 |
| 2003-11-27 | . |
| 2003-11-28 | 386.93 |
| 2003-12-01 | 392.52 |
| 2003-12-02 | 393.28 |
| 2003-12-03 | 393.84 |
| 2003-12-04 | 393.19 |
| 2003-12-05 | 391.68 |
| 2003-12-08 | 394.10 |
| 2003-12-09 | 393.13 |
| 2003-12-10 | 391.26 |
| 2003-12-11 | 394.70 |
| 2003-12-12 | 395.29 |
| 2003-12-15 | 395.27 |
| 2003-12-16 | 396.44 |
| 2003-12-17 | 397.57 |
| 2003-12-18 | 400.99 |
| 2003-12-19 | 400.41 |
| 2003-12-22 | 400.19 |
| 2003-12-23 | 401.80 |
| 2003-12-24 | 402.94 |
| 2003-12-25 | . |
| 2003-12-26 | 403.04 |
| 2003-12-29 | 407.01 |
| 2003-12-30 | 408.29 |
| 2003-12-31 | 409.69 |
| 2004-01-01 | . |
| 2004-01-02 | 411.86 |
| 2004-01-05 | 413.80 |
| 2004-01-06 | 413.87 |
| 2004-01-07 | 415.02 |
| 2004-01-08 | 413.04 |
| 2004-01-09 | 411.29 |
| 2004-01-12 | 410.59 |
| 2004-01-13 | 409.40 |
| 2004-01-14 | 411.30 |
| 2004-01-15 | 409.92 |
| 2004-01-16 | 411.27 |
| 2004-01-19 | . |
| 2004-01-20 | 412.62 |
| 2004-01-21 | 417.91 |
| 2004-01-22 | 419.73 |
| 2004-01-23 | 417.56 |
| 2004-01-26 | 421.20 |
| 2004-01-27 | 418.38 |
| 2004-01-28 | 416.26 |
| 2004-01-29 | 418.53 |
| 2004-01-30 | 416.14 |
| 2004-02-02 | 420.83 |
| 2004-02-03 | 423.24 |
| 2004-02-04 | 424.89 |
| 2004-02-05 | 424.49 |
| 2004-02-06 | 427.67 |
| 2004-02-09 | 425.67 |
| 2004-02-10 | 427.64 |
| 2004-02-11 | 429.08 |
| 2004-02-12 | 427.24 |
| 2004-02-13 | 425.68 |
| 2004-02-16 | . |
| 2004-02-17 | 426.94 |
| 2004-02-18 | 425.40 |
| 2004-02-19 | 423.78 |
| 2004-02-20 | 421.09 |
| 2004-02-23 | 420.32 |
| 2004-02-24 | 421.48 |
| 2004-02-25 | 421.73 |
| 2004-02-26 | 421.62 |
| 2004-02-27 | 421.19 |
| 2004-03-01 | 424.67 |
| 2004-03-02 | 421.93 |
| 2004-03-03 | 422.18 |
| 2004-03-04 | 424.83 |
| 2004-03-05 | 427.42 |
| 2004-03-08 | 426.11 |
| 2004-03-09 | 423.66 |
| 2004-03-10 | 417.05 |
| 2004-03-11 | 408.66 |
| 2004-03-12 | 410.58 |
| 2004-03-15 | 406.44 |
| 2004-03-16 | 408.93 |
| 2004-03-17 | 409.04 |
| 2004-03-18 | 408.81 |
| 2004-03-19 | 405.54 |
| 2004-03-22 | 400.07 |
| 2004-03-23 | 400.39 |
| 2004-03-24 | 398.71 |
| 2004-03-25 | 401.56 |
| 2004-03-26 | 400.76 |
| 2004-03-29 | 405.86 |
| 2004-03-30 | 405.90 |
| 2004-03-31 | 407.57 |
| 2004-04-01 | 411.98 |
| 2004-04-02 | 414.70 |
| 2004-04-05 | 417.73 |
| 2004-04-06 | 417.16 |
| 2004-04-07 | 417.82 |
| 2004-04-08 | 416.51 |
| 2004-04-09 | . |
| 2004-04-12 | 417.92 |
| 2004-04-13 | 413.35 |
| 2004-04-14 | 414.96 |
| 2004-04-15 | 422.65 |
| 2004-04-16 | 426.04 |
| 2004-04-19 | 427.04 |
| 2004-04-20 | 421.29 |
| 2004-04-21 | 424.14 |
| 2004-04-22 | 426.33 |
| 2004-04-23 | 425.44 |
| 2004-04-26 | 427.25 |
| 2004-04-27 | 427.21 |
| 2004-04-28 | 421.37 |
| 2004-04-29 | 420.96 |
| 2004-04-30 | 420.57 |
| 2004-05-03 | 424.31 |
| 2004-05-04 | 425.63 |
| 2004-05-05 | 429.01 |
| 2004-05-06 | 426.65 |
| 2004-05-07 | 423.25 |
| 2004-05-10 | 415.72 |
| 2004-05-11 | 416.95 |
| 2004-05-12 | 418.31 |
| 2004-05-13 | 417.77 |
| 2004-05-14 | 418.56 |
| 2004-05-17 | 416.91 |
| 2004-05-18 | 418.05 |
| 2004-05-19 | 417.21 |
| 2004-05-20 | 413.56 |
| 2004-05-21 | 414.25 |
| 2004-05-24 | 412.12 |
| 2004-05-25 | 416.69 |
| 2004-05-26 | 418.83 |
| 2004-05-27 | 423.93 |
| 2004-05-28 | 422.06 |
| 2004-05-31 | . |
| 2004-06-01 | 424.16 |
| 2004-06-02 | 425.79 |
| 2004-06-03 | 424.63 |
| 2004-06-04 | 426.03 |
| 2004-06-07 | 429.63 |
| 2004-06-08 | 430.00 |
| 2004-06-09 | 424.43 |
| 2004-06-10 | 423.51 |
| 2004-06-11 | . |
| 2004-06-14 | 420.13 |
| 2004-06-15 | 421.17 |
| 2004-06-16 | 422.99 |
| 2004-06-17 | 423.16 |
| 2004-06-18 | 424.38 |
| 2004-06-21 | 422.31 |
| 2004-06-22 | 420.26 |
| 2004-06-23 | 422.71 |
| 2004-06-24 | 423.49 |
| 2004-06-25 | 418.66 |
| 2004-06-28 | 418.43 |
| 2004-06-29 | 418.82 |
| 2004-06-30 | 419.36 |
| 2004-07-01 | 417.23 |
| 2004-07-02 | 418.32 |
| 2004-07-05 | . |
| 2004-07-06 | 413.96 |
| 2004-07-07 | 413.71 |
| 2004-07-08 | 413.80 |
| 2004-07-09 | 412.40 |
| 2004-07-12 | 411.21 |
| 2004-07-13 | 412.28 |
| 2004-07-14 | 413.74 |
| 2004-07-15 | 409.59 |
| 2004-07-16 | 406.93 |
| 2004-07-19 | 404.15 |
| 2004-07-20 | 407.11 |
| 2004-07-21 | 403.17 |
| 2004-07-22 | 403.75 |
| 2004-07-23 | 400.43 |
| 2004-07-26 | 396.94 |
| 2004-07-27 | 399.38 |
| 2004-07-28 | 398.24 |
| 2004-07-29 | 400.72 |
| 2004-07-30 | 402.85 |
| 2004-08-02 | 402.83 |
| 2004-08-03 | 402.46 |
| 2004-08-04 | 401.47 |
| 2004-08-05 | 395.66 |
| 2004-08-06 | 391.08 |
| 2004-08-09 | 389.39 |
| 2004-08-10 | 393.77 |
| 2004-08-11 | 397.92 |
| 2004-08-12 | 396.89 |
| 2004-08-13 | 394.76 |
| 2004-08-16 | 398.98 |
| 2004-08-17 | 399.09 |
| 2004-08-18 | 403.30 |
| 2004-08-19 | 403.19 |
| 2004-08-20 | 405.12 |
| 2004-08-23 | 404.19 |
| 2004-08-24 | 403.90 |
| 2004-08-25 | 407.22 |
| 2004-08-26 | 408.18 |
| 2004-08-27 | 411.04 |
| 2004-08-30 | 407.18 |
| 2004-08-31 | 409.35 |
| 2004-09-01 | 411.08 |
| 2004-09-02 | 413.79 |
| 2004-09-03 | 413.24 |
| 2004-09-06 | . |
| 2004-09-07 | 414.91 |
| 2004-09-08 | 415.09 |
| 2004-09-09 | 413.30 |
| 2004-09-10 | 413.50 |
| 2004-09-13 | 414.78 |
| 2004-09-14 | 417.00 |
| 2004-09-15 | 414.70 |
| 2004-09-16 | 414.57 |
| 2004-09-17 | 415.86 |
| 2004-09-20 | 413.63 |
| 2004-09-21 | 416.50 |
| 2004-09-22 | 412.04 |
| 2004-09-23 | 409.82 |
| 2004-09-24 | 410.04 |
| 2004-09-27 | 408.09 |
| 2004-09-28 | 411.27 |
| 2004-09-29 | 413.03 |
| 2004-09-30 | 407.35 |
| 2004-10-01 | 411.36 |
| 2004-10-04 | 412.84 |
| 2004-10-05 | 411.37 |
| 2004-10-06 | 409.56 |
| 2004-10-07 | 399.94 |
| 2004-10-08 | 398.28 |
| 2004-10-11 | 399.03 |
| 2004-10-12 | 397.60 |
| 2004-10-13 | 395.33 |
| 2004-10-14 | 392.86 |
| 2004-10-15 | 393.80 |
| 2004-10-18 | 397.02 |
| 2004-10-19 | 394.18 |
| 2004-10-20 | 394.37 |
| 2004-10-21 | 392.53 |
| 2004-10-22 | 389.68 |
| 2004-10-25 | 386.78 |
| 2004-10-26 | 391.70 |
| 2004-10-27 | 401.06 |
| 2004-10-28 | 401.53 |
| 2004-10-29 | 400.77 |
| 2004-11-01 | 399.08 |
| 2004-11-02 | 397.59 |
| 2004-11-03 | 408.46 |
| 2004-11-04 | 409.98 |
| 2004-11-05 | 413.01 |
| 2004-11-08 | 411.86 |
| 2004-11-09 | 410.77 |
| 2004-11-10 | 411.09 |
| 2004-11-11 | 412.94 |
| 2004-11-12 | 414.62 |
| 2004-11-15 | 415.62 |
| 2004-11-16 | 413.63 |
| 2004-11-17 | 415.05 |
| 2004-11-18 | 413.22 |
| 2004-11-19 | 406.83 |
| 2004-11-22 | 405.39 |
| 2004-11-23 | 404.55 |
| 2004-11-24 | 405.29 |
| 2004-11-25 | . |
| 2004-11-26 | 407.88 |
| 2004-11-29 | 408.46 |
| 2004-11-30 | 406.95 |
| 2004-12-01 | 412.98 |
| 2004-12-02 | 416.88 |
| 2004-12-03 | 416.54 |
| 2004-12-06 | 414.67 |
| 2004-12-07 | 412.68 |
| 2004-12-08 | 415.65 |
| 2004-12-09 | 417.33 |
| 2004-12-10 | 416.10 |
| 2004-12-13 | 419.60 |
| 2004-12-14 | 421.76 |
| 2004-12-15 | 423.38 |
| 2004-12-16 | 427.76 |
| 2004-12-17 | 420.96 |
| 2004-12-20 | 419.98 |
| 2004-12-21 | 421.41 |
| 2004-12-22 | 424.58 |
| 2004-12-23 | 426.68 |
| 2004-12-24 | . |
| 2004-12-27 | 427.87 |
| 2004-12-28 | 431.29 |
| 2004-12-29 | 432.01 |
| 2004-12-30 | 432.54 |
| 2004-12-31 | 431.23 |
| 2005-01-03 | 427.33 |
| 2005-01-04 | 423.33 |
| 2005-01-05 | 421.76 |
| 2005-01-06 | 423.10 |
| 2005-01-07 | 422.80 |
| 2005-01-10 | 425.74 |
| 2005-01-11 | 422.92 |
| 2005-01-12 | 424.28 |
| 2005-01-13 | 419.45 |
| 2005-01-14 | 420.33 |
| 2005-01-17 | . |
| 2005-01-18 | 422.01 |
| 2005-01-19 | 420.12 |
| 2005-01-20 | 417.56 |
| 2005-01-21 | 415.03 |
| 2005-01-24 | 412.85 |
| 2005-01-25 | 414.30 |
| 2005-01-26 | 417.61 |
| 2005-01-27 | 417.68 |
#2005-01-28| 413.92
#2005-01-31| 414.82
#2005-02-01| 417.37
#2005-02-02| 418.46
#2005-02-03| 417.05
#2005-02-04| 420.87
#2005-02-07| 420.89
#2005-02-08| 420.56
#2005-02-09| 417.99
#2005-02-10| 419.41
#2005-02-11| 422.80
#2005-02-14| 424.47
#2005-02-15| 424.86
#2005-02-16| 423.52
#2005-02-17| 423.21
#2005-02-18| 428.36
#2005-02-21| .
#2005-02-22| 428.53
#2005-02-23| 428.64
#2005-02-24| 430.38
#2005-02-25| 434.05
#2005-02-28| 428.64
#2005-03-01| 432.13
#2005-03-02| 432.71
#2005-03-03| 433.35
#2005-03-04| 436.11
#2005-03-07| 436.03
#2005-03-08| 434.44
#2005-03-09| 431.76
#2005-03-10| 432.76
#2005-03-11| 430.60
#2005-03-14| 432.91
#2005-03-15| 431.15
#2005-03-16| 428.93
#2005-03-17| 428.29
#2005-03-18| 426.80
#2005-03-21| 425.82
#2005-03-22| 426.00
#2005-03-23| 427.30
#2005-03-24| 428.04
#2005-03-25| .
#2005-03-28| 427.17
#2005-03-29| 425.77
#2005-03-30| 430.36
#2005-03-31| 427.79
#2005-04-01| 425.54
#2005-04-04| 424.54
#2005-04-05| 432.69
#2005-04-06| 434.97
#2005-04-07| 438.14
#2005-04-08| 435.50
#2005-04-11| 435.97
#2005-04-12| 436.63
#2005-04-13| 438.77
#2005-04-14| 438.56
#2005-04-15| 444.20
#2005-04-18| 440.59
#2005-04-19| 443.06
#2005-04-20| 439.42
#2005-04-21| 442.80
#2005-04-22| 442.29
#2005-04-25| 442.22
#2005-04-26| 441.41
#2005-04-27| 443.76
#2005-04-28| 442.78
#2005-04-29| 447.25
#2005-05-02| 447.34
#2005-05-03| 450.29
#2005-05-04| 455.14
#2005-05-05| 454.05
#2005-05-06| 453.26
#2005-05-09| 454.22
#2005-05-10| 452.25
#2005-05-11| 452.87
#2005-05-12| 451.59
#2005-05-13| 448.99
#2005-05-16| 451.78
#2005-05-17| 452.57
#2005-05-18| 453.58
#2005-05-19| 453.80
#2005-05-20| 452.64
#2005-05-23| 454.62
#2005-05-24| 456.46
#2005-05-25| 455.24
#2005-05-26| 456.68
#2005-05-27| 456.24
#2005-05-30| .
#2005-05-31| 453.24
#2005-06-01| 455.90
#2005-06-02| 456.45
#2005-06-03| 454.16
#2005-06-06| 454.09
#2005-06-07| 455.09
#2005-06-08| 453.18
#2005-06-09| 453.66
#2005-06-10| 451.41
#2005-06-13| 452.17
#2005-06-14| 454.29
#2005-06-15| 453.17
#2005-06-16| 453.41
#2005-06-17| 456.96
#2005-06-20| 456.45
#2005-06-21| 456.67
#2005-06-22| 455.33
#2005-06-23| 451.82
#2005-06-24| 449.84
#2005-06-27| 448.34
#2005-06-28| 451.85
#2005-06-29| 451.65
#2005-06-30| 449.40
#2005-07-01| 448.22
#2005-07-04| .
#2005-07-05| 449.49
#2005-07-06| 448.14
#2005-07-07| 447.66
#2005-07-08| 452.08
#2005-07-11| 454.69
#2005-07-12| 455.16
#2005-07-13| 453.50
#2005-07-14| 456.30
#2005-07-15| 457.56
#2005-07-18| 455.42
#2005-07-19| 454.35
#2005-07-20| 458.97
#2005-07-21| 457.02
#2005-07-22| 455.97
#2005-07-25| 454.37
#2005-07-26| 454.97
#2005-07-27| 458.38
#2005-07-28| 463.16
#2005-07-29| 462.66
#2005-08-01| 465.58
#2005-08-02| 468.13
#2005-08-03| 469.60
#2005-08-04| 466.52
#2005-08-05| 462.71
#2005-08-08| 461.87
#2005-08-09| 465.11
#2005-08-10| 465.69
#2005-08-11| 468.55
#2005-08-12| 466.47
#2005-08-15| 466.10
#2005-08-16| 463.62
#2005-08-17| 464.33
#2005-08-18| 463.88
#2005-08-19| 462.74
#2005-08-22| 462.84
#2005-08-23| 459.76
#2005-08-24| 458.29
#2005-08-25| 458.96
#2005-08-26| 457.00
#2005-08-29| 459.63
#2005-08-30| 459.30
#2005-08-31| 464.95
#2005-09-01| 467.92
#2005-09-02| 469.04
#2005-09-05| .
#2005-09-06| 474.65
#2005-09-07| 476.77
#2005-09-08| 474.99
#2005-09-09| 477.84
#2005-09-12| 475.66
#2005-09-13| 470.27
#2005-09-14| 470.24
#2005-09-15| 469.18
#2005-09-16| 471.25
#2005-09-19| 468.60
#2005-09-20| 467.43
#2005-09-21| 465.20
#2005-09-22| 465.50
#2005-09-23| 465.61
#2005-09-26| 465.56
#2005-09-27| 462.58
#2005-09-28| 463.18
#2005-09-29| 463.99
#2005-09-30| 466.24
#2005-10-03| 466.88
#2005-10-04| 469.12
#2005-10-05| 464.25
#2005-10-06| 461.97
#2005-10-07| 460.78
#2005-10-10| 459.86
#2005-10-11| 457.29
#2005-10-12| 456.51
#2005-10-13| 456.59
#2005-10-14| 460.83
#2005-10-17| 459.64
#2005-10-18| 459.57
#2005-10-19| 463.37
#2005-10-20| 456.31
#2005-10-21| 453.97
#2005-10-24| 457.48
#2005-10-25| 456.68
#2005-10-26| 453.44
#2005-10-27| 451.10
#2005-10-28| 455.33
#2005-10-31| 458.74
#2005-11-01| 458.14
#2005-11-02| 459.66
#2005-11-03| 462.89
#2005-11-04| 463.19
#2005-11-07| 464.78
#2005-11-08| 464.29
#2005-11-09| 463.73
#2005-11-10| 468.04
#2005-11-11| 469.92
#2005-11-14| 466.22
#2005-11-15| 467.44
#2005-11-16| 465.34
#2005-11-17| 468.32
#2005-11-18| 469.72
#2005-11-21| 470.35
#2005-11-22| 469.24
#2005-11-23| 471.04
#2005-11-24| .
#2005-11-25| 469.97
#2005-11-28| 465.64
#2005-11-29| 465.63
#2005-11-30| 463.91
#2005-12-01| 468.59
#2005-12-02| 471.29
#2005-12-05| 471.86
#2005-12-06| 470.91
#2005-12-07| 469.65
#2005-12-08| 472.04
#2005-12-09| 472.12
#2005-12-12| 472.77
#2005-12-13| 476.68
#2005-12-14| 477.34
#2005-12-15| 476.21
#2005-12-16| 477.42
#2005-12-19| 480.97
#2005-12-20| 479.85
#2005-12-21| 480.98
#2005-12-22| 483.05
#2005-12-23| 483.06
#2005-12-26| .
#2005-12-27| 480.05
#2005-12-28| 480.94
#2005-12-29| 480.07
#2005-12-30| 476.59
#2006-01-02| .
#2006-01-03| 482.95
#2006-01-04| 489.37
#2006-01-05| 489.59
#2006-01-06| 492.40
#2006-01-09| 494.05
#2006-01-10| 491.48
#2006-01-11| 490.94
#2006-01-12| 489.72
#2006-01-13| 489.73
#2006-01-16| .
#2006-01-17| 487.74
#2006-01-18| 487.78
#2006-01-19| 488.89
#2006-01-20| 482.37
#2006-01-23| 482.71
#2006-01-24| 481.70
#2006-01-25| 480.95
#2006-01-26| 482.84
#2006-01-27| 487.18
#2006-01-30| 483.84
#2006-01-31| 485.77
#2006-02-01| 487.39
#2006-02-02| 483.16
#2006-02-03| 482.08
#2006-02-06| 478.32
#2006-02-07| 476.91
#2006-02-08| 480.32
#2006-02-09| 482.00
#2006-02-10| 479.84
#2006-02-13| 479.46
#2006-02-14| 482.28
#2006-02-15| 484.22
#2006-02-16| 486.34
#2006-02-17| 485.85
#2006-02-20| .
#2006-02-21| 483.51
#2006-02-22| 486.65
#2006-02-23| 486.47
#2006-02-24| 486.05
#2006-02-27| 489.86
#2006-02-28| 484.54
#2006-03-01| 486.54
#2006-03-02| 485.76
#2006-03-03| 485.41
#2006-03-06| 483.58
#2006-03-07| 482.56
#2006-03-08| 487.31
#2006-03-09| 486.88
#2006-03-10| 488.74
#2006-03-13| 490.98
#2006-03-14| 493.68
#2006-03-15| 494.53
#2006-03-16| 495.07
#2006-03-17| 497.92
#2006-03-20| 498.49
#2006-03-21| 494.22
#2006-03-22| 499.57
#2006-03-23| 495.26
#2006-03-24| 495.69
#2006-03-27| 492.35
#2006-03-28| 489.24
#2006-03-29| 489.19
#2006-03-30| 490.60
#2006-03-31| 487.81
#2006-04-03| 488.16
#2006-04-04| 488.90
#2006-04-05| 488.16
#2006-04-06| 485.10
#2006-04-07| 479.87
#2006-04-10| 479.46
#2006-04-11| 475.90
#2006-04-12| 476.96
#2006-04-13| 477.83
#2006-04-14| .
#2006-04-17| 478.45
#2006-04-18| 480.23
#2006-04-19| 480.58
#2006-04-20| 483.13
#2006-04-21| 483.94
#2006-04-24| 482.35
#2006-04-25| 479.82
#2006-04-26| 479.79
#2006-04-27| 481.51
#2006-04-28| 486.01
#2006-05-01| 485.30
#2006-05-02| 485.21
#2006-05-03| 480.66
#2006-05-04| 482.77
#2006-05-05| 486.88
#2006-05-08| 486.89
#2006-05-09| 486.98
#2006-05-10| 485.58
#2006-05-11| 483.95
#2006-05-12| 482.71
#2006-05-15| 485.11
#2006-05-16| 488.94
#2006-05-17| 482.00
#2006-05-18| 479.31
#2006-05-19| 476.84
#2006-05-22| 473.40
#2006-05-23| 474.06
#2006-05-24| 471.82
#2006-05-25| 476.38
#2006-05-26| 480.39
#2006-05-29| .
#2006-05-30| 475.81
#2006-05-31| 478.09
#2006-06-01| 482.56
#2006-06-02| 486.29
#2006-06-05| 481.15
#2006-06-06| 477.25
#2006-06-07| 480.08
#2006-06-08| 475.83
#2006-06-09| 475.44
#2006-06-12| 470.76
#2006-06-13| 467.02
#2006-06-14| 468.59
#2006-06-15| 473.45
#2006-06-16| 472.16
#2006-06-19| 469.40
#2006-06-20| 469.92
#2006-06-21| 472.37
#2006-06-22| 470.97
#2006-06-23| 470.67
#2006-06-26| 470.57
#2006-06-27| 465.59
#2006-06-28| 465.67
#2006-06-29| 474.90
#2006-06-30| 481.74
#2006-07-03| 483.73
#2006-07-04| .
#2006-07-05| 480.30
#2006-07-06| 484.54
#2006-07-07| 485.66
#2006-07-10| 486.68
#2006-07-11| 487.24
#2006-07-12| 484.25
#2006-07-13| 479.78
#2006-07-14| 474.36
#2006-07-17| 473.69
#2006-07-18| 473.87
#2006-07-19| 483.22
#2006-07-20| 485.43
#2006-07-21| 486.15
#2006-07-24| 494.45
#2006-07-25| 498.48
#2006-07-26| 499.29
#2006-07-27| 497.67
#2006-07-28| 500.26
#2006-07-31| 498.79
#2006-08-01| 497.64
#2006-08-02| 499.99
#2006-08-03| 496.39
#2006-08-04| 498.68
#2006-08-07| 494.74
#2006-08-08| 495.03
#2006-08-09| 497.18
#2006-08-10| 494.60
#2006-08-11| 492.85
#2006-08-14| 494.62
#2006-08-15| 500.02
#2006-08-16| 503.56
#2006-08-17| 503.84
#2006-08-18| 503.47
#2006-08-21| 503.19
#2006-08-22| 502.98
#2006-08-23| 502.47
#2006-08-24| 505.47
#2006-08-25| 504.24
#2006-08-28| 507.56
#2006-08-29| 510.18
#2006-08-30| 512.23
#2006-08-31| 511.69
#2006-09-01| 513.57
#2006-09-04| .
#2006-09-05| 511.56
#2006-09-06| 507.37
#2006-09-07| 503.58
#2006-09-08| 505.05
#2006-09-11| 504.86
#2006-09-12| 511.10
#2006-09-13| 510.48
#2006-09-14| 510.08
#2006-09-15| 509.30
#2006-09-18| 509.81
#2006-09-19| 509.11
#2006-09-20| 512.22
#2006-09-21| 510.62
#2006-09-22| 508.15
#2006-09-25| 509.20
#2006-09-26| 510.36
#2006-09-27| 513.03
#2006-09-28| 512.10
#2006-09-29| 512.32
#2006-10-02| 511.96
#2006-10-03| 513.46
#2006-10-04| 515.43
#2006-10-05| 516.67
#2006-10-06| 514.06
#2006-10-09| 514.56
#2006-10-10| 513.22
#2006-10-11| 513.44
#2006-10-12| 515.23
#2006-10-13| 513.22
#2006-10-16| 514.64
#2006-10-17| 515.43
#2006-10-18| 519.63
#2006-10-19| 521.72
#2006-10-20| 524.29
#2006-10-23| 525.08
#2006-10-24| 523.28
#2006-10-25| 523.27
#2006-10-26| 522.62
#2006-10-27| 519.96
#2006-10-30| 517.34
#2006-10-31| 516.03
#2006-11-01| 514.38
#2006-11-02| 516.37
#2006-11-03| 513.98
#2006-11-06| 519.22
#2006-11-07| 523.01
#2006-11-08| 516.36
#2006-11-09| 506.39
#2006-11-10| 506.27
#2006-11-13| 506.21
#2006-11-14| 508.04
#2006-11-15| 509.98
#2006-11-16| 511.94
#2006-11-17| 513.71
#2006-11-20| 512.74
#2006-11-21| 512.11
#2006-11-22| 514.45
#2006-11-23| .
#2006-11-24| 513.15
#2006-11-27| 509.87
#2006-11-28| 510.41
#2006-11-29| 516.06
#2006-11-30| 516.81
#2006-12-01| 516.95
#2006-12-04| 515.55
#2006-12-05| 516.69
#2006-12-06| 518.03
#2006-12-07| 518.09
#2006-12-08| 518.98
#2006-12-11| 518.18
#2006-12-12| 519.55
#2006-12-13| 518.63
#2006-12-14| 520.64
#2006-12-15| 520.59
#2006-12-18| 521.27
#2006-12-19| 522.06
#2006-12-20| 521.98
#2006-12-21| 521.39
#2006-12-22| 519.14
#2006-12-25| .
#2006-12-26| 519.41
#2006-12-27| 522.24
#2006-12-28| 522.43
#2006-12-29| 521.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 524.07
#2007-01-04| 528.23
#2007-01-05| 525.10
#2007-01-08| 524.17
#2007-01-09| 523.79
#2007-01-10| 522.80
#2007-01-11| 528.56
#2007-01-12| 531.59
#2007-01-15| .
#2007-01-16| 534.03
#2007-01-17| 536.58
#2007-01-18| 537.59
#2007-01-19| 538.90
#2007-01-22| 535.46
#2007-01-23| 534.16
#2007-01-24| 536.90
#2007-01-25| 533.54
#2007-01-26| 529.31
#2007-01-29| 529.25
#2007-01-30| 531.60
#2007-01-31| 532.56
#2007-02-01| 538.14
#2007-02-02| 538.72
#2007-02-05| 538.07
#2007-02-06| 539.12
#2007-02-07| 539.10
#2007-02-08| 538.28
#2007-02-09| 536.19
#2007-02-12| 535.25
#2007-02-13| 537.36
#2007-02-14| 541.95
#2007-02-15| 544.02
#2007-02-16| 543.35
#2007-02-19| .
#2007-02-20| 543.05
#2007-02-21| 539.73
#2007-02-22| 537.37
#2007-02-23| 537.73
#2007-02-26| 538.21
#2007-02-27| 526.89
#2007-02-28| 526.26
#2007-03-01| 523.09
#2007-03-02| 519.92
#2007-03-05| 515.68
#2007-03-06| 521.62
#2007-03-07| 522.04
#2007-03-08| 524.86
#2007-03-09| 524.81
#2007-03-12| 525.96
#2007-03-13| 519.85
#2007-03-14| 518.00
#2007-03-15| 520.09
#2007-03-16| 519.67
#2007-03-19| 524.51
#2007-03-20| 527.77
#2007-03-21| 532.05
#2007-03-22| 534.57
#2007-03-23| 532.11
#2007-03-26| 532.24
#2007-03-27| 528.72
#2007-03-28| 526.12
#2007-03-29| 527.50
#2007-03-30| 528.08
#2007-04-02| 529.05
#2007-04-03| 533.95
#2007-04-04| 536.74
#2007-04-05| 540.09
#2007-04-06| .
#2007-04-09| 539.02
#2007-04-10| 540.79
#2007-04-11| 539.59
#2007-04-12| 543.27
#2007-04-13| 550.05
#2007-04-16| 555.75
#2007-04-17| 557.53
#2007-04-18| 557.59
#2007-04-19| 559.37
#2007-04-20| 562.32
#2007-04-23| 560.83
#2007-04-24| 560.49
#2007-04-25| 562.36
#2007-04-26| 563.10
#2007-04-27| 561.36
#2007-04-30| 559.01
#2007-05-01| 559.53
#2007-05-02| 562.49
#2007-05-03| 562.08
#2007-05-04| 565.86
#2007-05-07| 567.20
#2007-05-08| 564.47
#2007-05-09| 565.41
#2007-05-10| 556.68
#2007-05-11| 558.91
#2007-05-14| 558.95
#2007-05-15| 559.06
#2007-05-16| 561.87
#2007-05-17| 559.55
#2007-05-18| 562.48
#2007-05-21| 561.03
#2007-05-22| 560.97
#2007-05-23| 561.63
#2007-05-24| 558.95
#2007-05-25| 559.60
#2007-05-28| .
#2007-05-29| 559.58
#2007-05-30| 559.25
#2007-05-31| 560.38
#2007-06-01| 560.92
#2007-06-04| 560.77
#2007-06-05| 558.54
#2007-06-06| 553.50
#2007-06-07| 546.18
#2007-06-08| 546.85
#2007-06-11| 548.16
#2007-06-12| 544.41
#2007-06-13| 546.70
#2007-06-14| 546.76
#2007-06-15| 551.41
#2007-06-18| 549.03
#2007-06-19| 549.28
#2007-06-20| 544.31
#2007-06-21| 543.50
#2007-06-22| 537.62
#2007-06-25| 537.42
#2007-06-26| 539.36
#2007-06-27| 542.62
#2007-06-28| 543.81
#2007-06-29| 543.82
#2007-07-02| 548.47
#2007-07-03| 549.44
#2007-07-04| .
#2007-07-05| 549.19
#2007-07-06| 549.56
#2007-07-09| 548.83
#2007-07-10| 545.39
#2007-07-11| 547.86
#2007-07-12| 554.47
#2007-07-13| 554.36
#2007-07-16| 555.41
#2007-07-17| 553.23
#2007-07-18| 550.12
#2007-07-19| 551.41
#2007-07-20| 548.82
#2007-07-23| 550.92
#2007-07-24| 545.56
#2007-07-25| 545.64
#2007-07-26| 536.26
#2007-07-27| 527.63
#2007-07-30| 529.22
#2007-07-31| 528.79
#2007-08-01| 529.92
#2007-08-02| 534.32
#2007-08-03| 528.93
#2007-08-06| 537.12
#2007-08-07| 539.29
#2007-08-08| 545.53
#2007-08-09| 535.29
#2007-08-10| 529.93
#2007-08-13| 531.43
#2007-08-14| 526.26
#2007-08-15| 522.76
#2007-08-16| 517.17
#2007-08-17| 523.17
#2007-08-20| 524.59
#2007-08-21| 525.57
#2007-08-22| 529.67
#2007-08-23| 531.87
#2007-08-24| 535.61
#2007-08-27| 534.60
#2007-08-28| 528.44
#2007-08-29| 532.19
#2007-08-30| 532.36
#2007-08-31| 536.97
#2007-09-03| .
#2007-09-04| 541.23
#2007-09-05| 538.64
#2007-09-06| 542.31
#2007-09-07| 538.14
#2007-09-10| 537.08
#2007-09-11| 542.88
#2007-09-12| 545.65
#2007-09-13| 547.60
#2007-09-14| 545.20
#2007-09-17| 541.12
#2007-09-18| 547.39
#2007-09-19| 553.79
#2007-09-20| 553.29
#2007-09-21| 555.10
#2007-09-24| 554.29
#2007-09-25| 554.22
#2007-09-26| 555.74
#2007-09-27| 556.50
#2007-09-28| 555.50
#2007-10-01| 561.03
#2007-10-02| 559.75
#2007-10-03| 560.50
#2007-10-04| 562.19
#2007-10-05| 565.29
#2007-10-08| 563.02
#2007-10-09| 565.62
#2007-10-10| 565.80
#2007-10-11| 564.14
#2007-10-12| 564.24
#2007-10-15| 561.16
#2007-10-16| 555.55
#2007-10-17| 555.74
#2007-10-18| 557.19
#2007-10-19| 550.39
#2007-10-22| 547.42
#2007-10-23| 553.70
#2007-10-24| 551.74
#2007-10-25| 552.48
#2007-10-26| 553.88
#2007-10-29| 555.12
#2007-10-30| 552.46
#2007-10-31| 558.28
#2007-11-01| 551.46
#2007-11-02| 550.12
#2007-11-05| 549.08
#2007-11-06| 551.98
#2007-11-07| 545.91
#2007-11-08| 546.44
#2007-11-09| 543.70
#2007-11-12| 543.02
#2007-11-13| 550.06
#2007-11-14| 551.52
#2007-11-15| 548.13
#2007-11-16| 548.82
#2007-11-19| 543.84
#2007-11-20| 547.58
#2007-11-21| 540.16
#2007-11-22| .
#2007-11-23| 554.00
#2007-11-26| 549.42
#2007-11-27| 557.41
#2007-11-28| 564.47
#2007-11-29| 567.11
#2007-11-30| 569.16
#2007-12-03| 565.53
#2007-12-04| 564.90
#2007-12-05| 568.42
#2007-12-06| 568.82
#2007-12-07| 569.33
#2007-12-10| 571.25
#2007-12-11| 565.04
#2007-12-12| 565.47
#2007-12-13| 561.17
#2007-12-14| 556.63
#2007-12-17| 549.07
#2007-12-18| 550.59
#2007-12-19| 548.58
#2007-12-20| 550.28
#2007-12-21| 554.55
#2007-12-24| 555.63
#2007-12-25| .
#2007-12-26| 556.68
#2007-12-27| 552.46
#2007-12-28| 553.45
#2007-12-31| 549.68
#2008-01-01| .
#2008-01-02| 547.72
#2008-01-03| 548.77
#2008-01-04| 543.32
#2008-01-07| 552.07
#2008-01-08| 560.33
#2008-01-09| 569.05
#2008-01-10| 569.97
#2008-01-11| 568.94
#2008-01-14| 567.42
#2008-01-15| 557.95
#2008-01-16| 558.95
#2008-01-17| 550.52
#2008-01-18| 543.92
#2008-01-21| .
#2008-01-22| 525.21
#2008-01-23| 521.17
#2008-01-24| 524.19
#2008-01-25| 517.34
#2008-01-28| 522.13
#2008-01-29| 523.63
#2008-01-30| 519.06
#2008-01-31| 523.38
#2008-02-01| 528.77
#2008-02-04| 529.14
#2008-02-05| 518.50
#2008-02-06| 518.96
#2008-02-07| 515.31
#2008-02-08| 511.37
#2008-02-11| 511.26
#2008-02-12| 517.99
#2008-02-13| 520.83
#2008-02-14| 517.64
#2008-02-15| 518.45
#2008-02-18| .
#2008-02-19| 521.64
#2008-02-20| 518.08
#2008-02-21| 517.40
#2008-02-22| 517.56
#2008-02-25| 527.23
#2008-02-26| 529.75
#2008-02-27| 529.54
#2008-02-28| 525.27
#2008-02-29| 518.41
#2008-03-03| 518.02
#2008-03-04| 516.37
#2008-03-05| 516.71
#2008-03-06| 509.37
#2008-03-07| 504.91
#2008-03-10| 498.81
#2008-03-11| 497.54
#2008-03-12| 499.22
#2008-03-13| 499.62
#2008-03-14| 491.20
#2008-03-17| 487.80
#2008-03-18| 498.94
#2008-03-19| 496.05
#2008-03-20| 499.51
#2008-03-21| .
#2008-03-24| 500.96
#2008-03-25| 506.72
#2008-03-26| 504.48
#2008-03-27| 505.91
#2008-03-28| 503.84
#2008-03-31| 503.22
#2008-04-01| 512.18
#2008-04-02| 512.28
#2008-04-03| 511.78
#2008-04-04| 517.07
#2008-04-07| 517.37
#2008-04-08| 513.99
#2008-04-09| 509.90
#2008-04-10| 513.56
#2008-04-11| 505.80
#2008-04-14| 502.03
#2008-04-15| 500.78
#2008-04-16| 505.12
#2008-04-17| 499.66
#2008-04-18| 503.90
#2008-04-21| 505.12
#2008-04-22| 501.55
#2008-04-23| 506.65
#2008-04-24| 506.12
#2008-04-25| 511.10
#2008-04-28| 511.83
#2008-04-29| 506.73
#2008-04-30| 506.82
#2008-05-01| 510.37
#2008-05-02| 511.40
#2008-05-05| 510.45
#2008-05-06| 509.17
#2008-05-07| 504.09
#2008-05-08| 505.73
#2008-05-09| 501.53
#2008-05-12| 503.98
#2008-05-13| 502.52
#2008-05-14| 504.48
#2008-05-15| 506.74
#2008-05-16| 510.06
#2008-05-19| 513.11
#2008-05-20| 512.63
#2008-05-21| 510.71
#2008-05-22| 512.27
#2008-05-23| 507.85
#2008-05-26| .
#2008-05-27| 508.79
#2008-05-28| 508.10
#2008-05-29| 514.15
#2008-05-30| 515.41
#2008-06-02| 513.70
#2008-06-03| 513.85
#2008-06-04| 513.07
#2008-06-05| 516.39
#2008-06-06| 508.06
#2008-06-09| 504.78
#2008-06-10| 499.34
#2008-06-11| 494.60
#2008-06-12| 494.37
#2008-06-13| 497.55
#2008-06-16| 497.61
#2008-06-17| 496.57
#2008-06-18| 495.62
#2008-06-19| 497.17
#2008-06-20| 492.87
#2008-06-23| 493.17
#2008-06-24| 495.85
#2008-06-25| 499.73
#2008-06-26| 495.07
#2008-06-27| 495.15
#2008-06-30| 501.08
#2008-07-01| 502.55
#2008-07-02| 505.03
#2008-07-03| 505.29
#2008-07-04| .
#2008-07-07| 501.98
#2008-07-08| 512.84
#2008-07-09| 515.39
#2008-07-10| 516.36
#2008-07-11| 509.37
#2008-07-14| 506.62
#2008-07-15| 512.61
#2008-07-16| 513.02
#2008-07-17| 515.96
#2008-07-18| 515.70
#2008-07-21| 515.20
#2008-07-22| 520.06
#2008-07-23| 522.01
#2008-07-24| 522.36
#2008-07-25| 526.11
#2008-07-28| 521.14
#2008-07-29| 522.24
#2008-07-30| 523.27
#2008-07-31| 526.00
#2008-08-01| 521.92
#2008-08-04| 527.99
#2008-08-05| 537.56
#2008-08-06| 537.74
#2008-08-07| 532.00
#2008-08-08| 539.03
#2008-08-11| 540.37
#2008-08-12| 538.01
#2008-08-13| 536.15
#2008-08-14| 537.89
#2008-08-15| 539.84
#2008-08-18| 536.22
#2008-08-19| 531.93
#2008-08-20| 529.30
#2008-08-21| 528.96
#2008-08-22| 533.30
#2008-08-25| 527.90
#2008-08-26| 527.78
#2008-08-27| 527.96
#2008-08-28| 533.32
#2008-08-29| 530.72
#2008-09-01| .
#2008-09-02| 529.22
#2008-09-03| 527.31
#2008-09-04| 515.89
#2008-09-05| 512.39
#2008-09-08| 517.56
#2008-09-09| 512.56
#2008-09-10| 515.30
#2008-09-11| 516.99
#2008-09-12| 519.15
#2008-09-15| 510.42
#2008-09-16| 506.80
#2008-09-17| 496.55
#2008-09-18| 503.03
#2008-09-19| 506.97
#2008-09-22| 498.85
#2008-09-23| 498.72
#2008-09-24| 499.03
#2008-09-25| 508.26
#2008-09-26| 508.17
#2008-09-29| 483.16
#2008-09-30| 492.29
#2008-10-01| 494.43
#2008-10-02| 488.70
#2008-10-03| 489.04
#2008-10-06| 465.23
#2008-10-07| 456.27
#2008-10-08| 444.50
#2008-10-09| 417.45
#2008-10-10| 396.71
#2008-10-13| 438.46
#2008-10-14| 442.60
#2008-10-15| 422.13
#2008-10-16| 425.97
#2008-10-17| 435.73
#2008-10-20| 448.27
#2008-10-21| 442.26
#2008-10-22| 423.73
#2008-10-23| 427.74
#2008-10-24| 415.48
#2008-10-27| 403.85
#2008-10-28| 422.27
#2008-10-29| 426.98
#2008-10-30| 433.86
#2008-10-31| 440.28
#2008-11-03| 444.78
#2008-11-04| 452.39
#2008-11-05| 437.28
#2008-11-06| 422.88
#2008-11-07| 433.04
#2008-11-10| 434.30
#2008-11-11| 427.00
#2008-11-12| 416.89
#2008-11-13| 431.49
#2008-11-14| 425.19
#2008-11-17| 416.10
#2008-11-18| 419.24
#2008-11-19| 403.42
#2008-11-20| 380.43
#2008-11-21| 382.88
#2008-11-24| 400.13
#2008-11-25| 401.47
#2008-11-26| 402.34
#2008-11-27| .
#2008-11-28| 409.82
#2008-12-01| 389.91
#2008-12-02| 397.92
#2008-12-03| 408.19
#2008-12-04| 402.00
#2008-12-05| 409.20
#2008-12-08| 419.51
#2008-12-09| 412.65
#2008-12-10| 412.70
#2008-12-11| 413.63
#2008-12-12| 414.57
#2008-12-15| 413.57
#2008-12-16| 425.92
#2008-12-17| 429.86
#2008-12-18| 433.48
#2008-12-19| 432.52
#2008-12-22| 430.77
#2008-12-23| 428.74
#2008-12-24| 428.43
#2008-12-25| .
#2008-12-26| 429.46
#2008-12-29| 431.47
#2008-12-30| 438.19
#2008-12-31| 439.71
#2009-01-01| .
#2009-01-02| 446.04
#2009-01-05| 441.66
#2009-01-06| 437.61
#2009-01-07| 437.59
#2009-01-08| 439.26
#2009-01-09| 436.70
#2009-01-12| 431.64
#2009-01-13| 432.13
#2009-01-14| 426.69
#2009-01-15| 426.86
#2009-01-16| 431.29
#2009-01-19| .
#2009-01-20| 421.12
#2009-01-21| 424.89
#2009-01-22| 425.35
#2009-01-23| 424.28
#2009-01-26| 427.01
#2009-01-27| 432.12
#2009-01-28| 433.87
#2009-01-29| 427.86
#2009-01-30| 424.27
#2009-02-02| 425.68
#2009-02-03| 435.01
#2009-02-04| 431.63
#2009-02-05| 433.54
#2009-02-06| 435.66
#2009-02-09| 435.94
#2009-02-10| 426.56
#2009-02-11| 429.75
#2009-02-12| 431.34
#2009-02-13| 430.01
#2009-02-16| .
#2009-02-17| 420.54
#2009-02-18| 420.02
#2009-02-19| 418.78
#2009-02-20| 413.60
#2009-02-23| 408.21
#2009-02-24| 410.36
#2009-02-25| 403.77
#2009-02-26| 390.35
#2009-02-27| 377.44
#2009-03-02| 361.61
#2009-03-03| 360.14
#2009-03-04| 366.42
#2009-03-05| 359.85
#2009-03-06| 363.43
#2009-03-09| 360.73
#2009-03-10| 370.78
#2009-03-11| 366.93
#2009-03-12| 379.50
#2009-03-13| 389.20
#2009-03-16| 389.56
#2009-03-17| 393.37
#2009-03-18| 393.82
#2009-03-19| 390.56
#2009-03-20| 389.60
#2009-03-23| 399.90
#2009-03-24| 397.27
#2009-03-25| 400.37
#2009-03-26| 404.51
#2009-03-27| 399.42
#2009-03-30| 396.01
#2009-03-31| 401.20
#2009-04-01| 400.45
#2009-04-02| 405.20
#2009-04-03| 396.38
#2009-04-06| 396.62
#2009-04-07| 394.52
#2009-04-08| 395.82
#2009-04-09| 397.09
#2009-04-10| .
#2009-04-13| 399.11
#2009-04-14| 397.01
#2009-04-15| 399.25
#2009-04-16| 401.90
#2009-04-17| 403.34
#2009-04-20| 396.20
#2009-04-21| 394.42
#2009-04-22| 388.22
#2009-04-23| 388.15
#2009-04-24| 392.44
#2009-04-27| 397.21
#2009-04-28| 396.91
#2009-04-29| 400.68
#2009-04-30| 400.64
#2009-05-01| 399.26
#2009-05-04| 405.09
#2009-05-05| 406.24
#2009-05-06| 405.63
#2009-05-07| 412.15
#2009-05-08| 415.53
#2009-05-11| 414.30
#2009-05-12| 419.63
#2009-05-13| 421.38
#2009-05-14| 421.78
#2009-05-15| 418.39
#2009-05-18| 421.31
#2009-05-19| 421.24
#2009-05-20| 424.60
#2009-05-21| 420.91
#2009-05-22| 421.08
#2009-05-25| .
#2009-05-26| 426.63
#2009-05-27| 423.22
#2009-05-28| 422.97
#2009-05-29| 429.18
#2009-06-01| 431.90
#2009-06-02| 435.44
#2009-06-03| 432.57
#2009-06-04| 430.00
#2009-06-05| 426.96
#2009-06-08| 423.67
#2009-06-09| 425.14
#2009-06-10| 424.29
#2009-06-11| 429.42
#2009-06-12| 433.79
#2009-06-15| 423.21
#2009-06-16| 424.14
#2009-06-17| 429.81
#2009-06-18| 437.01
#2009-06-19| 439.53
#2009-06-22| 431.83
#2009-06-23| 432.88
#2009-06-24| 435.30
#2009-06-25| 439.17
#2009-06-26| 440.02
#2009-06-29| 442.46
#2009-06-30| 440.02
#2009-07-01| 442.60
#2009-07-02| 432.99
#2009-07-03| .
#2009-07-06| 434.75
#2009-07-07| 433.79
#2009-07-08| 435.44
#2009-07-09| 433.12
#2009-07-10| 429.66
#2009-07-13| 434.74
#2009-07-14| 436.09
#2009-07-15| 440.60
#2009-07-16| 445.29
#2009-07-17| 444.00
#2009-07-20| 447.60
#2009-07-21| 453.82
#2009-07-22| 452.75
#2009-07-23| 461.09
#2009-07-24| 465.38
#2009-07-27| 466.36
#2009-07-28| 468.63
#2009-07-29| 468.41
#2009-07-30| 470.26
#2009-07-31| 469.47
#2009-08-03| 473.10
#2009-08-04| 472.96
#2009-08-05| 469.76
#2009-08-06| 465.55
#2009-08-07| 467.78
#2009-08-10| 468.92
#2009-08-11| 467.93
#2009-08-12| 470.64
#2009-08-13| 471.27
#2009-08-14| 469.80
#2009-08-17| 466.82
#2009-08-18| 467.58
#2009-08-19| 473.08
#2009-08-20| 475.64
#2009-08-21| 481.08
#2009-08-24| 482.40
#2009-08-25| 484.42
#2009-08-26| 482.90
#2009-08-27| 483.59
#2009-08-28| 482.71
#2009-08-31| 481.44
#2009-09-01| 476.69
#2009-09-02| 475.48
#2009-09-03| 474.01
#2009-09-04| 478.22
#2009-09-07| .
#2009-09-08| 481.20
#2009-09-09| 484.91
#2009-09-10| 487.64
#2009-09-11| 488.95
#2009-09-14| 490.47
#2009-09-15| 487.14
#2009-09-16| 491.10
#2009-09-17| 492.33
#2009-09-18| 492.08
#2009-09-21| 493.85
#2009-09-22| 495.57
#2009-09-23| 491.36
#2009-09-24| 487.62
#2009-09-25| 487.57
#2009-09-28| 493.00
#2009-09-29| 492.14
#2009-09-30| 491.30
#2009-10-01| 484.36
#2009-10-02| 482.37
#2009-10-05| 484.50
#2009-10-06| 488.81
#2009-10-07| 488.35
#2009-10-08| 490.65
#2009-10-09| 492.97
#2009-10-12| 496.46
#2009-10-13| 492.28
#2009-10-14| 499.06
#2009-10-15| 502.17
#2009-10-16| 498.46
#2009-10-19| 504.27
#2009-10-20| 500.44
#2009-10-21| 496.92
#2009-10-22| 498.03
#2009-10-23| 493.35
#2009-10-26| 488.67
#2009-10-27| 491.16
#2009-10-28| 486.29
#2009-10-29| 488.85
#2009-10-30| 483.79
#2009-11-02| 485.32
#2009-11-03| 483.43
#2009-11-04| 488.97
#2009-11-05| 494.25
#2009-11-06| 495.36
#2009-11-09| 503.93
#2009-11-10| 505.89
#2009-11-11| 506.69
#2009-11-12| 503.65
#2009-11-13| 504.81
#2009-11-16| 511.30
#2009-11-17| 509.42
#2009-11-18| 510.94
#2009-11-19| 506.53
#2009-11-20| 507.85
#2009-11-23| 515.67
#2009-11-24| 517.79
#2009-11-25| 522.62
#2009-11-26| .
#2009-11-27| 516.34
#2009-11-30| 515.42
#2009-12-01| 523.16
#2009-12-02| 524.82
#2009-12-03| 523.47
#2009-12-04| 523.50
#2009-12-07| 521.73
#2009-12-08| 518.18
#2009-12-09| 518.22
#2009-12-10| 522.15
#2009-12-11| 521.66
#2009-12-14| 526.07
#2009-12-15| 524.86
#2009-12-16| 526.26
#2009-12-17| 519.56
#2009-12-18| 520.84
#2009-12-21| 524.98
#2009-12-22| 527.96
#2009-12-23| 529.63
#2009-12-24| 530.10
#2009-12-25| .
#2009-12-28| 531.95
#2009-12-29| 532.19
#2009-12-30| 529.09
#2009-12-31| 526.58
#2010-01-01| .
#2010-01-04| 534.27
#2010-01-05| 529.81
#2010-01-06| 531.16
#2010-01-07| 531.59
#2010-01-08| 532.25
#2010-01-11| 537.82
#2010-01-12| 535.16
#2010-01-13| 540.40
#2010-01-14| 545.44
#2010-01-15| 541.80
#2010-01-18| .
#2010-01-19| 550.32
#2010-01-20| 546.65
#2010-01-21| 538.57
#2010-01-22| 534.05
#2010-01-25| 531.83
#2010-01-26| 531.98
#2010-01-27| 533.42
#2010-01-28| 527.76
#2010-01-29| 524.80
#2010-02-01| 526.14
#2010-02-02| 534.12
#2010-02-03| 531.10
#2010-02-04| 519.78
#2010-02-05| 514.21
#2010-02-08| 515.20
#2010-02-09| 516.92
#2010-02-10| 514.27
#2010-02-11| 517.94
#2010-02-12| 518.10
#2010-02-15| .
#2010-02-16| 522.93
#2010-02-17| 526.44
#2010-02-18| 528.46
#2010-02-19| 527.29
#2010-02-22| 527.12
#2010-02-23| 522.68
#2010-02-24| 525.76
#2010-02-25| 523.27
#2010-02-26| 526.62
#2010-03-01| 530.18
#2010-03-02| 534.02
#2010-03-03| 534.38
#2010-03-04| 532.61
#2010-03-05| 537.41
#2010-03-08| 536.76
#2010-03-09| 536.35
#2010-03-10| 537.12
#2010-03-11| 538.84
#2010-03-12| 537.53
#2010-03-15| 538.66
#2010-03-16| 541.09
#2010-03-17| 541.05
#2010-03-18| 543.62
#2010-03-19| 543.70
#2010-03-22| 546.86
#2010-03-23| 548.03
#2010-03-24| 543.52
#2010-03-25| 541.70
#2010-03-26| 538.51
#2010-03-29| 541.65
#2010-03-30| 541.22
#2010-03-31| 541.26
#2010-04-01| 543.68
#2010-04-02| .
#2010-04-05| 541.97
#2010-04-06| 539.93
#2010-04-07| 539.11
#2010-04-08| 538.26
#2010-04-09| 541.68
#2010-04-12| 542.36
#2010-04-13| 542.11
#2010-04-14| 541.88
#2010-04-15| 541.99
#2010-04-16| 538.56
#2010-04-19| 539.54
#2010-04-20| 541.42
#2010-04-21| 534.65
#2010-04-22| 526.90
#2010-04-23| 530.01
#2010-04-26| 526.81
#2010-04-27| 519.53
#2010-04-28| 518.89
#2010-04-29| 525.52
#2010-04-30| 522.39
#2010-05-03| 522.95
#2010-05-04| 517.65
#2010-05-05| 515.18
#2010-05-06| 505.24
#2010-05-07| 494.54
#2010-05-10| 509.21
#2010-05-11| 507.90
#2010-05-12| 511.55
#2010-05-13| 507.83
#2010-05-14| 498.76
#2010-05-17| 497.85
#2010-05-18| 495.57
#2010-05-19| 492.33
#2010-05-20| 479.41
#2010-05-21| 478.07
#2010-05-24| 476.61
#2010-05-25| 472.39
#2010-05-26| 472.33
#2010-05-27| 481.03
#2010-05-28| 481.01
#2010-05-31| .
#2010-06-01| 478.85
#2010-06-02| 486.45
#2010-06-03| 490.86
#2010-06-04| 478.45
#2010-06-07| 474.86
#2010-06-08| 474.30
#2010-06-09| 475.35
#2010-06-10| 483.90
#2010-06-11| 487.87
#2010-06-14| 491.54
#2010-06-15| 497.87
#2010-06-16| 499.73
#2010-06-17| 500.39
#2010-06-18| 498.74
#2010-06-21| 498.29
#2010-06-22| 494.83
#2010-06-23| 491.88
#2010-06-24| 490.03
#2010-06-25| 490.13
#2010-06-28| 491.73
#2010-06-29| 481.98
#2010-06-30| 482.09
#2010-07-01| 477.63
#2010-07-02| 478.24
#2010-07-05| .
#2010-07-06| 481.77
#2010-07-07| 487.78
#2010-07-08| 492.73
#2010-07-09| 494.07
#2010-07-12| 493.49
#2010-07-13| 498.31
#2010-07-14| 500.08
#2010-07-15| 502.73
#2010-07-16| 492.63
#2010-07-19| 492.68
#2010-07-20| 490.32
#2010-07-21| 484.11
#2010-07-22| 488.97
#2010-07-23| 486.68
#2010-07-26| 490.70
#2010-07-27| 490.72
#2010-07-28| 487.45
#2010-07-29| 486.84
#2010-07-30| 486.79
#2010-08-02| 496.62
#2010-08-03| 501.22
#2010-08-04| 503.40
#2010-08-05| 504.40
#2010-08-06| 506.50
#2010-08-09| 508.91
#2010-08-10| 508.65
#2010-08-11| 497.24
#2010-08-12| 498.36
#2010-08-13| 497.35
#2010-08-16| 497.83
#2010-08-17| 502.01
#2010-08-18| 502.28
#2010-08-19| 495.96
#2010-08-20| 492.04
#2010-08-23| 493.75
#2010-08-24| 486.12
#2010-08-25| 487.81
#2010-08-26| 486.85
#2010-08-27| 491.23
#2010-08-30| 489.35
#2010-08-31| 487.66
#2010-09-01| 498.38
#2010-09-02| 500.72
#2010-09-03| 504.85
#2010-09-06| .
#2010-09-07| 503.25
#2010-09-08| 505.99
#2010-09-09| 510.57
#2010-09-10| 513.51
#2010-09-13| 516.72
#2010-09-14| 519.66
#2010-09-15| 521.37
#2010-09-16| 519.19
#2010-09-17| 519.13
#2010-09-20| 525.15
#2010-09-21| 525.37
#2010-09-22| 527.43
#2010-09-23| 525.68
#2010-09-24| 531.88
#2010-09-27| 528.39
#2010-09-28| 531.51
#2010-09-29| 530.49
#2010-09-30| 529.21
#2010-10-01| 529.75
#2010-10-04| 525.22
#2010-10-05| 534.44
#2010-10-06| 534.20
#2010-10-07| 536.09
#2010-10-08| 537.53
#2010-10-11| 537.63
#2010-10-12| 537.55
#2010-10-13| 542.42
#2010-10-14| 542.81
#2010-10-15| 543.97
#2010-10-18| 547.06
#2010-10-19| 537.21
#2010-10-20| 542.63
#2010-10-21| 542.32
#2010-10-22| 540.76
#2010-10-25| 543.62
#2010-10-26| 540.16
#2010-10-27| 537.17
#2010-10-28| 539.83
#2010-10-29| 538.49
#2010-11-01| 538.31
#2010-11-02| 542.55
#2010-11-03| 542.11
#2010-11-04| 547.31
#2010-11-05| 545.73
#2010-11-08| 543.20
#2010-11-09| 541.98
#2010-11-10| 539.53
#2010-11-11| 539.65
#2010-11-12| 534.84
#2010-11-15| 534.39
#2010-11-16| 527.89
#2010-11-17| 529.83
#2010-11-18| 536.94
#2010-11-19| 536.70
#2010-11-22| 536.11
#2010-11-23| 528.12
#2010-11-24| 531.15
#2010-11-25| .
#2010-11-26| 527.95
#2010-11-29| 523.51
#2010-11-30| 519.90
#2010-12-01| 527.48
#2010-12-02| 531.87
#2010-12-03| 534.33
#2010-12-06| 530.95
#2010-12-07| 532.15
#2010-12-08| 532.58
#2010-12-09| 534.46
#2010-12-10| 538.60
#2010-12-13| 541.33
#2010-12-14| 546.47
#2010-12-15| 546.59
#2010-12-16| 547.63
#2010-12-17| 545.76
#2010-12-20| 545.68
#2010-12-21| 545.95
#2010-12-22| 546.41
#2010-12-23| 546.96
#2010-12-24| .
#2010-12-27| 546.42
#2010-12-28| 547.61
#2010-12-29| 547.94
#2010-12-30| 546.58
#2010-12-31| 546.79
#2011-01-03| 550.04
#2011-01-04| 551.93
#2011-01-05| 550.09
#2011-01-06| 551.50
#2011-01-07| 550.28
#2011-01-10| 548.26
#2011-01-11| 550.39
#2011-01-12| 554.69
#2011-01-13| 554.78
#2011-01-14| 554.33
#2011-01-17| .
#2011-01-18| 557.18
#2011-01-19| 554.92
#2011-01-20| 551.28
#2011-01-21| 553.16
#2011-01-24| 556.30
#2011-01-25| 556.43
#2011-01-26| 557.74
#2011-01-27| 557.88
#2011-01-28| 549.25
#2011-01-31| 549.67
#2011-02-01| 558.22
#2011-02-02| 557.82
#2011-02-03| 557.26
#2011-02-04| 557.90
#2011-02-07| 558.60
#2011-02-08| 560.48
#2011-02-09| 559.35
#2011-02-10| 558.86
#2011-02-11| 559.20
#2011-02-14| 560.65
#2011-02-15| 561.27
#2011-02-16| 563.54
#2011-02-17| 566.22
#2011-02-18| 568.10
#2011-02-21| .
#2011-02-22| 560.75
#2011-02-23| 558.12
#2011-02-24| 558.42
#2011-02-25| 562.33
#2011-02-28| 567.98
#2011-03-01| 566.30
#2011-03-02| 567.19
#2011-03-03| 575.18
#2011-03-04| 575.07
#2011-03-07| 571.00
#2011-03-08| 571.75
#2011-03-09| 572.35
#2011-03-10| 565.58
#2011-03-11| 566.35
#2011-03-14| 562.65
#2011-03-15| 552.58
#2011-03-16| 544.77
#2011-03-17| 552.06
#2011-03-18| 554.64
#2011-03-21| 558.55
#2011-03-22| 559.88
#2011-03-23| 559.10
#2011-03-24| 565.24
#2011-03-25| 566.85
#2011-03-28| 565.86
#2011-03-29| 567.82
#2011-03-30| 573.29
#2011-03-31| 573.75
#2011-04-01| 576.14
#2011-04-04| 580.36
#2011-04-05| 579.57
#2011-04-06| 581.39
#2011-04-07| 580.91
#2011-04-08| 583.04
#2011-04-11| 584.89
#2011-04-12| 584.00
#2011-04-13| 585.36
#2011-04-14| 586.78
#2011-04-15| 590.99
#2011-04-18| 583.02
#2011-04-19| 588.17
#2011-04-20| 596.93
#2011-04-21| 599.32
#2011-04-22| .
#2011-04-25| 598.45
#2011-04-26| 602.65
#2011-04-27| 607.89
#2011-04-28| 613.53
#2011-04-29| 614.20
#2011-05-02| 619.70
#2011-05-03| 617.97
#2011-05-04| 617.96
#2011-05-05| 613.64
#2011-05-06| 617.91
#2011-05-09| 618.17
#2011-05-10| 621.67
#2011-05-11| 621.98
#2011-05-12| 625.30
#2011-05-13| 624.91
#2011-05-16| 625.84
#2011-05-17| 621.93
#2011-05-18| 627.33
#2011-05-19| 627.31
#2011-05-20| 623.67
#2011-05-23| 615.87
#2011-05-24| 616.24
#2011-05-25| 617.82
#2011-05-26| 619.66
#2011-05-27| 623.13
#2011-05-30| .
#2011-05-31| 631.27
#2011-06-01| 625.29
#2011-06-02| 622.25
#2011-06-03| 618.93
#2011-06-06| 615.76
#2011-06-07| 617.35
#2011-06-08| 614.99
#2011-06-09| 617.47
#2011-06-10| 606.76
#2011-06-13| 609.39
#2011-06-14| 614.80
#2011-06-15| 606.69
#2011-06-16| 603.70
#2011-06-17| 605.61
#2011-06-20| 608.52
#2011-06-21| 612.20
#2011-06-22| 610.45
#2011-06-23| 606.09
#2011-06-24| 602.42
#2011-06-27| 604.93
#2011-06-28| 612.29
#2011-06-29| 616.28
#2011-06-30| 620.14
#2011-07-01| 624.70
#2011-07-04| .
#2011-07-05| 625.33
#2011-07-06| 626.03
#2011-07-07| 626.35
#2011-07-08| 625.39
#2011-07-11| 616.37
#2011-07-12| 616.51
#2011-07-13| 621.51
#2011-07-14| 619.94
#2011-07-15| 619.57
#2011-07-18| 613.59
#2011-07-19| 619.96
#2011-07-20| 619.98
#2011-07-21| 628.50
#2011-07-22| 628.52
#2011-07-25| 625.91
#2011-07-26| 623.26
#2011-07-27| 613.88
#2011-07-28| 612.52
#2011-07-29| 609.98
#2011-08-01| 601.48
#2011-08-02| 589.07
#2011-08-03| 587.31
#2011-08-04| 564.81
#2011-08-05| 561.83
#2011-08-08| 536.79
#2011-08-09| 551.73
#2011-08-10| 532.93
#2011-08-11| 549.50
#2011-08-12| 557.76
#2011-08-15| 567.67
#2011-08-16| 567.45
#2011-08-17| 570.03
#2011-08-18| 551.66
#2011-08-19| 549.77
#2011-08-22| 553.03
#2011-08-23| 565.99
#2011-08-24| 571.13
#2011-08-25| 561.07
#2011-08-26| 564.95
#2011-08-29| 576.79
#2011-08-30| 578.46
#2011-08-31| 585.68
#2011-09-01| 584.34
#2011-09-02| 572.70
#2011-09-05| .
#2011-09-06| 565.17
#2011-09-07| 578.04
#2011-09-08| 574.57
#2011-09-09| 558.57
#2011-09-12| 553.83
#2011-09-13| 558.76
#2011-09-14| 563.01
#2011-09-15| 570.30
#2011-09-16| 571.73
#2011-09-19| 565.03
#2011-09-20| 571.95
#2011-09-21| 561.69
#2011-09-22| 546.77
#2011-09-23| 549.01
#2011-09-26| 556.42
#2011-09-27| 568.01
#2011-09-28| 561.50
#2011-09-29| 565.29
#2011-09-30| 558.50
#2011-10-03| 545.63
#2011-10-04| 546.06
#2011-10-05| 552.73
#2011-10-06| 560.50
#2011-10-07| 562.02
#2011-10-10| 573.53
#2011-10-11| 571.25
#2011-10-12| 573.67
#2011-10-13| 571.50
#2011-10-14| 576.32
#2011-10-17| 568.53
#2011-10-18| 569.84
#2011-10-19| 570.58
#2011-10-20| 569.95
#2011-10-21| 581.19
#2011-10-24| 585.99
#2011-10-25| 576.53
#2011-10-26| 580.90
#2011-10-27| 594.58
#2011-10-28| 597.89
#2011-10-31| 586.56
#2011-11-01| 572.23
#2011-11-02| 574.82
#2011-11-03| 581.65
#2011-11-04| 579.23
#2011-11-07| 580.76
#2011-11-08| 586.08
#2011-11-09| 572.64
#2011-11-10| 575.57
#2011-11-11| 585.76
#2011-11-14| 582.35
#2011-11-15| 582.05
#2011-11-16| 576.11
#2011-11-17| 571.16
#2011-11-18| 569.01
#2011-11-21| 559.24
#2011-11-22| 559.15
#2011-11-23| 551.72
#2011-11-24| .
#2011-11-25| 547.97
#2011-11-28| 562.26
#2011-11-29| 565.70
#2011-11-30| 585.51
#2011-12-01| 585.79
#2011-12-02| 581.53
#2011-12-05| 582.65
#2011-12-06| 584.41
#2011-12-07| 587.84
#2011-12-08| 581.73
#2011-12-09| 587.81
#2011-12-12| 581.84
#2011-12-13| 581.97
#2011-12-14| 577.73
#2011-12-15| 585.85
#2011-12-16| 586.45
#2011-12-19| 586.04
#2011-12-20| 595.69
#2011-12-21| 597.38
#2011-12-22| 600.27
#2011-12-23| 604.56
#2011-12-26| .
#2011-12-27| 605.74
#2011-12-28| 600.43
#2011-12-29| 604.30
#2011-12-30| 606.23
#2012-01-02| .
#2012-01-03| 614.51
#2012-01-04| 610.44
#2012-01-05| 609.60
#2012-01-06| 609.93
#2012-01-09| 609.63
#2012-01-10| 614.58
#2012-01-11| 613.29
#2012-01-12| 614.73
#2012-01-13| 610.75
#2012-01-16| .
#2012-01-17| 616.78
#2012-01-18| 620.46
#2012-01-19| 620.85
#2012-01-20| 618.54
#2012-01-23| 617.91
#2012-01-24| 617.78
#2012-01-25| 618.93
#2012-01-26| 620.64
#2012-01-27| 618.62
#2012-01-30| 617.73
#2012-01-31| 618.26
#2012-02-01| 625.36
#2012-02-02| 623.31
#2012-02-03| 626.49
#2012-02-06| 625.42
#2012-02-07| 628.85
#2012-02-08| 627.18
#2012-02-09| 626.88
#2012-02-10| 624.15
#2012-02-13| 630.09
#2012-02-14| 628.72
#2012-02-15| 629.43
#2012-02-16| 630.80
#2012-02-17| 629.86
#2012-02-20| .
#2012-02-21| 628.30
#2012-02-22| 627.17
#2012-02-23| 630.01
#2012-02-24| 632.43
#2012-02-27| 632.13
#2012-02-28| 634.46
#2012-02-29| 631.15
#2012-03-01| 633.99
#2012-03-02| 631.63
#2012-03-05| 632.68
#2012-03-06| 623.10
#2012-03-07| 625.00
#2012-03-08| 633.41
#2012-03-09| 634.97
#2012-03-12| 634.66
#2012-03-13| 641.62
#2012-03-14| 639.13
#2012-03-15| 640.98
#2012-03-16| 642.33
#2012-03-19| 644.32
#2012-03-20| 641.48
#2012-03-21| 640.94
#2012-03-22| 639.80
#2012-03-23| 640.62
#2012-03-26| 649.68
#2012-03-27| 650.07
#2012-03-28| 648.91
#2012-03-29| 648.26
#2012-03-30| 652.34
#2012-04-02| 658.20
#2012-04-03| 658.34
#2012-04-04| 649.24
#2012-04-05| 648.59
#2012-04-06| .
#2012-04-09| 643.19
#2012-04-10| 636.04
#2012-04-11| 636.92
#2012-04-12| 641.44
#2012-04-13| 635.41
#2012-04-16| 637.48
#2012-04-17| 646.27
#2012-04-18| 646.18
#2012-04-19| 647.71
#2012-04-20| 652.73
#2012-04-23| 646.44
#2012-04-24| 649.35
#2012-04-25| 653.20
#2012-04-26| 654.00
#2012-04-27| 654.99
#2012-04-30| 654.46
#2012-05-01| 655.85
#2012-05-02| 655.15
#2012-05-03| 653.70
#2012-05-04| 646.79
#2012-05-07| 646.25
#2012-05-08| 645.32
#2012-05-09| 640.03
#2012-05-10| 643.23
#2012-05-11| 644.30
#2012-05-14| 638.37
#2012-05-15| 634.70
#2012-05-16| 634.55
#2012-05-17| 628.55
#2012-05-18| 623.67
#2012-05-21| 629.12
#2012-05-22| 630.10
#2012-05-23| 622.32
#2012-05-24| 627.54
#2012-05-25| 628.50
#2012-05-28| .
#2012-05-29| 630.41
#2012-05-30| 624.04
#2012-05-31| 623.05
#2012-06-01| 612.97
#2012-06-04| 614.47
#2012-06-05| 616.91
#2012-06-06| 625.64
#2012-06-07| 627.48
#2012-06-08| 629.35
#2012-06-11| 626.61
#2012-06-12| 630.64
#2012-06-13| 632.84
#2012-06-14| 637.97
#2012-06-15| 640.73
#2012-06-18| 643.79
#2012-06-19| 652.54
#2012-06-20| 651.95
#2012-06-21| 645.67
#2012-06-22| 649.21
#2012-06-25| 642.83
#2012-06-26| 644.85
#2012-06-27| 650.36
#2012-06-28| 647.96
#2012-06-29| 662.04
#2012-07-02| 664.81
#2012-07-03| 666.80
#2012-07-04| .
#2012-07-05| 661.80
#2012-07-06| 657.84
#2012-07-09| 661.38
#2012-07-10| 657.93
#2012-07-11| 657.52
#2012-07-12| 656.69
#2012-07-13| 663.50
#2012-07-16| 665.62
#2012-07-17| 671.63
#2012-07-18| 676.55
#2012-07-19| 678.39
#2012-07-20| 669.45
#2012-07-23| 660.71
#2012-07-24| 654.98
#2012-07-25| 657.11
#2012-07-26| 666.33
#2012-07-27| 679.32
#2012-07-30| 677.64
#2012-07-31| 676.03
#2012-08-01| 676.00
#2012-08-02| 669.62
#2012-08-03| 678.64
#2012-08-06| 679.33
#2012-08-07| 679.81
#2012-08-08| 680.53
#2012-08-09| 680.00
#2012-08-10| 681.47
#2012-08-13| 680.40
#2012-08-14| 683.96
#2012-08-15| 686.10
#2012-08-16| 685.76
#2012-08-17| 681.17
#2012-08-20| 682.88
#2012-08-21| 683.49
#2012-08-22| 681.70
#2012-08-23| 682.54
#2012-08-24| 686.54
#2012-08-27| 687.03
#2012-08-28| 685.90
#2012-08-29| 686.05
#2012-08-30| 683.29
#2012-08-31| 685.98
#2012-09-03| .
#2012-09-04| 686.16
#2012-09-05| 689.29
#2012-09-06| 699.50
#2012-09-07| 700.30
#2012-09-10| 696.80
#2012-09-11| 699.32
#2012-09-12| 699.37
#2012-09-13| 704.77
#2012-09-14| 704.84
#2012-09-17| 706.50
#2012-09-18| 707.73
#2012-09-19| 709.79
#2012-09-20| 710.33
#2012-09-21| 715.06
#2012-09-24| 715.06
#2012-09-25| 716.15
#2012-09-26| 709.77
#2012-09-27| 715.43
#2012-09-28| 711.37
#2012-10-01| 717.85
#2012-10-02| 720.42
#2012-10-03| 722.21
#2012-10-04| 727.08
#2012-10-05| 730.01
#2012-10-08| 727.41
#2012-10-09| 719.19
#2012-10-10| 713.93
#2012-10-11| 715.31
#2012-10-12| 714.76
#2012-10-15| 722.07
#2012-10-16| 730.79
#2012-10-17| 733.04
#2012-10-18| 733.56
#2012-10-19| 724.01
#2012-10-22| 723.00
#2012-10-23| 710.66
#2012-10-24| 710.98
#2012-10-25| 715.14
#2012-10-26| 712.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 707.01
#2012-11-01| 712.34
#2012-11-02| 708.13
#2012-11-05| 707.97
#2012-11-06| 708.25
#2012-11-07| 697.15
#2012-11-08| 691.29
#2012-11-09| 695.24
#2012-11-12| 696.15
#2012-11-13| 695.13
#2012-11-14| 688.24
#2012-11-15| 684.33
#2012-11-16| 685.89
#2012-11-19| 695.03
#2012-11-20| 697.74
#2012-11-21| 698.59
#2012-11-22| .
#2012-11-23| 708.40
#2012-11-26| 705.42
#2012-11-27| 704.11
#2012-11-28| 708.18
#2012-11-29| 714.09
#2012-11-30| 713.93
#2012-12-03| 714.38
#2012-12-04| 716.20
#2012-12-05| 718.15
#2012-12-06| 718.69
#2012-12-07| 720.12
#2012-12-10| 723.54
#2012-12-11| 730.54
#2012-12-12| 728.90
#2012-12-13| 723.67
#2012-12-14| 721.61
#2012-12-17| 724.57
#2012-12-18| 730.13
#2012-12-19| 725.91
#2012-12-20| 725.51
#2012-12-21| 721.50
#2012-12-24| 719.78
#2012-12-25| 719.76
#2012-12-26| 717.60
#2012-12-27| 716.56
#2012-12-28| 710.20
#2012-12-31| 715.58
#2013-01-01| 715.66
#2013-01-02| 726.95
#2013-01-03| 728.04
#2013-01-04| 731.16
#2013-01-07| 733.34
#2013-01-08| 735.35
#2013-01-09| 741.19
#2013-01-10| 746.72
#2013-01-11| 748.16
#2013-01-14| 748.27
#2013-01-15| 748.22
#2013-01-16| 747.06
#2013-01-17| 753.27
#2013-01-18| 751.58
#2013-01-21| 752.07
#2013-01-22| 753.89
#2013-01-23| 755.83
#2013-01-24| 760.86
#2013-01-25| 767.41
#2013-01-28| 764.68
#2013-01-29| 770.53
#2013-01-30| 771.04
#2013-01-31| 769.34
#2013-02-01| 775.96
#2013-02-04| 766.79
#2013-02-05| 773.29
#2013-02-06| 773.41
#2013-02-07| 766.52
#2013-02-08| 772.78
#2013-02-11| 769.47
#2013-02-12| 771.89
#2013-02-13| 773.23
#2013-02-14| 772.10
#2013-02-15| 773.00
#2013-02-18| 773.43
#2013-02-19| 779.56
#2013-02-20| 778.13
#2013-02-21| 769.84
#2013-02-22| 775.32
#2013-02-25| 772.18
#2013-02-26| 769.96
#2013-02-27| 776.46
#2013-02-28| 779.33
#2013-03-01| 780.92
#2013-03-04| 786.34
#2013-03-05| 794.42
#2013-03-06| 794.11
#2013-03-07| 795.66
#2013-03-08| 795.33
#2013-03-11| 798.74
#2013-03-12| 802.26
#2013-03-13| 800.28
#2013-03-14| 803.67
#2013-03-15| 805.72
#2013-03-18| 799.13
#2013-03-19| 800.87
#2013-03-20| 807.51
#2013-03-21| 804.48
#2013-03-22| 809.35
#2013-03-25| 807.18
#2013-03-26| 814.54
#2013-03-27| 815.73
#2013-03-28| 823.74
#2013-03-29| 823.78
#2013-04-01| 823.56
#2013-04-02| 832.48
#2013-04-03| 830.20
#2013-04-04| 829.70
#2013-04-05| 825.89
#2013-04-08| 829.31
#2013-04-09| 831.02
#2013-04-10| 842.80
#2013-04-11| 851.60
#2013-04-12| 851.11
#2013-04-15| 845.09
#2013-04-16| 851.24
#2013-04-17| 844.51
#2013-04-18| 840.28
#2013-04-19| 850.52
#2013-04-22| 852.28
#2013-04-23| 860.66
#2013-04-24| 852.88
#2013-04-25| 855.89
#2013-04-26| 856.07
#2013-04-29| 861.22
#2013-04-30| 857.97
#2013-05-01| 851.04
#2013-05-02| 853.97
#2013-05-03| 858.21
#2013-05-06| 853.89
#2013-05-07| 856.59
#2013-05-08| 862.87
#2013-05-09| 860.88
#2013-05-10| 866.14
#2013-05-13| 870.75
#2013-05-14| 877.20
#2013-05-15| 880.40
#2013-05-16| 874.53
#2013-05-17| 873.77
#2013-05-20| 871.43
#2013-05-21| 878.07
#2013-05-22| 880.58
#2013-05-23| 874.97
#2013-05-24| 876.04
#2013-05-27| 875.72
#2013-05-28| 880.45
#2013-05-29| 869.05
#2013-05-30| 873.35
#2013-05-31| 856.98
#2013-06-03| 856.77
#2013-06-04| 854.43
#2013-06-05| 844.61
#2013-06-06| 850.32
#2013-06-07| 859.71
#2013-06-10| 862.32
#2013-06-11| 861.00
#2013-06-12| 858.33
#2013-06-13| 862.75
#2013-06-14| 862.94
#2013-06-17| 867.53
#2013-06-18| 869.86
#2013-06-19| 862.23
#2013-06-20| 833.81
#2013-06-21| 837.22
#2013-06-24| 827.70
#2013-06-25| 832.31
#2013-06-26| 844.75
#2013-06-27| 851.21
#2013-06-28| 847.20
#2013-07-01| 852.98
#2013-07-02| 852.13
#2013-07-03| 849.00
#2013-07-04| 853.00
#2013-07-05| 856.37
#2013-07-08| 861.86
#2013-07-09| 864.09
#2013-07-10| 871.02
#2013-07-11| 882.05
#2013-07-12| 887.19
#2013-07-15| 886.52
#2013-07-16| 882.82
#2013-07-17| 883.61
#2013-07-18| 886.08
#2013-07-19| 892.87
#2013-07-22| 896.82
#2013-07-23| 894.51
#2013-07-24| 894.58
#2013-07-25| 896.85
#2013-07-26| 898.82
#2013-07-29| 896.84
#2013-07-30| 896.18
#2013-07-31| 895.81
#2013-08-01| 900.01
#2013-08-02| 903.74
#2013-08-05| 901.97
#2013-08-06| 901.65
#2013-08-07| 901.19
#2013-08-08| 903.06
#2013-08-09| 901.60
#2013-08-12| 898.65
#2013-08-13| 901.05
#2013-08-14| 898.43
#2013-08-15| 884.95
#2013-08-16| 883.35
#2013-08-19| 885.06
#2013-08-20| 888.51
#2013-08-21| 882.85
#2013-08-22| 886.28
#2013-08-23| 889.52
#2013-08-26| 891.67
#2013-08-27| 879.74
#2013-08-28| 877.38
#2013-08-29| 877.54
#2013-08-30| 872.45
#2013-09-02| 877.51
#2013-09-03| 878.35
#2013-09-04| 886.03
#2013-09-05| 885.14
#2013-09-06| 887.01
#2013-09-09| 892.00
#2013-09-10| 896.64
#2013-09-11| 902.19
#2013-09-12| 900.23
#2013-09-13| 900.46
#2013-09-16| 907.43
#2013-09-17| 906.63
#2013-09-18| 911.67
#2013-09-19| 914.93
#2013-09-20| 914.11
#2013-09-23| 908.71
#2013-09-24| 906.05
#2013-09-25| 901.50
#2013-09-26| 904.41
#2013-09-27| 906.11
#2013-09-30| 904.10
#2013-10-01| 912.25
#2013-10-02| 909.06
#2013-10-03| 904.38
#2013-10-04| 908.37
#2013-10-07| 900.30
#2013-10-08| 888.26
#2013-10-09| 882.73
#2013-10-10| 898.74
#2013-10-11| 905.09
#2013-10-14| 910.48
#2013-10-15| 906.39
#2013-10-16| 918.04
#2013-10-17| 927.70
#2013-10-18| 926.95
#2013-10-21| 925.03
#2013-10-22| 935.60
#2013-10-23| 935.46
#2013-10-24| 937.14
#2013-10-25| 936.81
#2013-10-28| 940.84
#2013-10-29| 944.32
#2013-10-30| 941.50
#2013-10-31| 934.69
#2013-11-01| 935.13
#2013-11-04| 936.44
#2013-11-05| 935.34
#2013-11-06| 935.55
#2013-11-07| 926.23
#2013-11-08| 935.17
#2013-11-11| 939.38
#2013-11-12| 939.46
#2013-11-13| 941.82
#2013-11-14| 950.08
#2013-11-15| 954.92
#2013-11-18| 954.01
#2013-11-19| 953.17
#2013-11-20| 954.94
#2013-11-21| 958.61
#2013-11-22| 967.27
#2013-11-25| 970.97
#2013-11-26| 967.79
#2013-11-27| 967.96
#2013-11-28| 970.03
#2013-11-29| 970.48
#2013-12-02| 970.64
#2013-12-03| 963.33
#2013-12-04| 956.75
#2013-12-05| 956.69
#2013-12-06| 965.57
#2013-12-09| 966.10
#2013-12-10| 962.34
#2013-12-11| 950.98
#2013-12-12| 943.07
#2013-12-13| 942.57
#2013-12-16| 946.16
#2013-12-17| 940.52
#2013-12-18| 957.81
#2013-12-19| 960.27
#2013-12-20| 965.03
#2013-12-23| 969.52
#2013-12-24| 968.49
#2013-12-25| 968.55
#2013-12-26| 973.48
#2013-12-27| 977.62
#2013-12-30| 980.13
#2013-12-31| 980.07
#2014-01-01| 980.14
#2014-01-02| 972.82
#2014-01-03| 975.99
#2014-01-06| 973.54
#2014-01-07| 981.30
#2014-01-08| 988.72
#2014-01-09| 993.07
#2014-01-10|1000.00
#2014-01-13| 995.18
#2014-01-14|1003.56
#2014-01-15|1003.85
#2014-01-16|1007.88
#2014-01-17|1007.84
#2014-01-20|1008.41
#2014-01-21|1012.61
#2014-01-22|1013.98
#2014-01-23|1010.51
#2014-01-24| 988.40
#2014-01-27| 978.31
#2014-01-28| 987.22
#2014-01-29| 982.50
#2014-01-30| 995.83
#2014-01-31| 989.52
#2014-02-03| 975.95
#2014-02-04| 977.31
#2014-02-05| 976.66
#2014-02-06| 981.17
#2014-02-07| 997.67
#2014-02-10|1006.60
#2014-02-11|1017.32
#2014-02-12|1018.33
#2014-02-13|1026.14
#2014-02-14|1031.47
#2014-02-17|1032.69
#2014-02-18|1042.30
#2014-02-19|1038.70
#2014-02-20|1043.74
#2014-02-21|1047.03
#2014-02-24|1054.23
#2014-02-25|1055.32
#2014-02-26|1054.51
#2014-02-27|1059.08
#2014-02-28|1059.72
#2014-03-03|1046.26
#2014-03-04|1064.52
#2014-03-05|1062.82
#2014-03-06|1060.09
#2014-03-07|1055.72
#2014-03-10|1057.42
#2014-03-11|1055.97
#2014-03-12|1052.63
#2014-03-13|1040.85
#2014-03-14|1033.95
#2014-03-17|1041.93
#2014-03-18|1053.52
#2014-03-19|1052.08
#2014-03-20|1047.03
#2014-03-21|1037.20
#2014-03-24|1022.83
#2014-03-25|1030.90
#2014-03-26|1032.35
#2014-03-27|1031.76
#2014-03-28|1030.09
#2014-03-31|1042.01
#2014-04-01|1046.19
#2014-04-02|1048.68
#2014-04-03|1043.94
#2014-04-04|1032.09
#2014-04-07|1021.71
#2014-04-08|1015.97
#2014-04-09|1031.66
#2014-04-10|1010.80
#2014-04-11| 996.73
#2014-04-14| 998.92
#2014-04-15|1004.05
#2014-04-16|1011.32
#2014-04-17|1012.50
#2014-04-18|1012.23
#2014-04-21|1019.73
#2014-04-22|1036.76
#2014-04-23|1034.64
#2014-04-24|1032.62
#2014-04-25|1027.73
#2014-04-28|1034.59
#2014-04-29|1040.17
#2014-04-30|1043.85
#2014-05-01|1048.30
#2014-05-02|1042.46
#2014-05-05|1046.53
#2014-05-06|1040.75
#2014-05-07|1040.75
#2014-05-08|1038.41
#2014-05-09|1040.24
#2014-05-12|1048.41
#2014-05-13|1049.73
#2014-05-14|1051.90
#2014-05-15|1045.31
#2014-05-16|1047.99
#2014-05-19|1048.53
#2014-05-20|1043.25
#2014-05-21|1049.89
#2014-05-22|1055.31
#2014-05-23|1056.79
#2014-05-26|1058.11
#2014-05-27|1061.05
#2014-05-28|1056.94
#2014-05-29|1062.36
#2014-05-30|1063.74
#2014-06-02|1066.17
#2014-06-03|1066.54
#2014-06-04|1069.84
#2014-06-05|1071.59
#2014-06-06|1072.40
#2014-06-09|1069.76
#2014-06-10|1074.23
#2014-06-11|1073.97
#2014-06-12|1070.80
#2014-06-13|1069.23
#2014-06-16|1071.78
#2014-06-17|1071.94
#2014-06-18|1077.80
#2014-06-19|1085.06
#2014-06-20|1093.57
#2014-06-23|1088.07
#2014-06-24|1087.44
#2014-06-25|1092.78
#2014-06-26|1092.74
#2014-06-27|1093.84
#2014-06-30|1093.21
#2014-07-01|1104.16
#2014-07-02|1109.59
#2014-07-03|1113.70
#2014-07-04|1113.03
#2014-07-07|1104.96
#2014-07-08|1095.01
#2014-07-09|1097.24
#2014-07-10|1094.56
#2014-07-11|1096.73
#2014-07-14|1102.82
#2014-07-15|1094.47
#2014-07-16|1093.64
#2014-07-17|1082.52
#2014-07-18|1093.11
#2014-07-21|1091.32
#2014-07-22|1099.27
#2014-07-23|1104.65
#2014-07-24|1102.34
#2014-07-25|1096.78
#2014-07-28|1096.42
#2014-07-29|1097.68
#2014-07-30|1101.25
#2014-07-31|1084.91
#2014-08-01|1082.86
#2014-08-04|1085.81
#2014-08-05|1080.73
#2014-08-06|1075.10
#2014-08-07|1064.18
#2014-08-08|1069.89
#2014-08-11|1072.38
#2014-08-12|1071.06
#2014-08-13|1082.06
#2014-08-14|1092.63
#2014-08-15|1091.39
#2014-08-18|1101.88
#2014-08-19|1108.58
#2014-08-20|1108.97
#2014-08-21|1112.00
#2014-08-22|1111.34
#2014-08-25|1118.61
#2014-08-26|1125.02
#2014-08-27|1126.35
#2014-08-28|1123.91
#2014-08-29|1128.91
#2014-09-01|1131.20
#2014-09-02|1129.85
#2014-09-03|1133.84
#2014-09-04|1126.54
#2014-09-05|1127.94
#2014-09-08|1129.75
#2014-09-09|1127.63
#2014-09-10|1133.19
#2014-09-11|1133.44
#2014-09-12|1128.29
#2014-09-15|1126.07
#2014-09-16|1134.92
#2014-09-17|1138.85
#2014-09-18|1146.31
#2014-09-19|1145.91
#2014-09-22|1140.33
#2014-09-23|1133.24
#2014-09-24|1146.72
#2014-09-25|1133.98
#2014-09-26|1134.97
#2014-09-29|1135.15
#2014-09-30|1131.21
#2014-10-01|1121.19
#2014-10-02|1113.85
#2014-10-03|1126.42
#2014-10-06|1125.34
#2014-10-07|1108.30
#2014-10-08|1123.44
#2014-10-09|1108.43
#2014-10-10|1095.78
#2014-10-13|1079.10
#2014-10-14|1071.28
#2014-10-15|1059.14
#2014-10-16|1054.86
#2014-10-17|1072.74
#2014-10-20|1083.66
#2014-10-21|1105.40
#2014-10-22|1107.24
#2014-10-23|1122.01
#2014-10-24|1134.19
#2014-10-27|1136.10
#2014-10-28|1140.23
#2014-10-29|1140.52
#2014-10-30|1154.85
#2014-10-31|1160.11
#2014-11-03|1155.88
#2014-11-04|1159.48
#2014-11-05|1159.93
#2014-11-06|1162.73
#2014-11-07|1151.09
#2014-11-10|1161.29
#2014-11-11|1166.34
#2014-11-12|1165.84
#2014-11-13|1166.91
#2014-11-14|1157.74
#2014-11-17|1161.22
#2014-11-18|1179.10
#2014-11-19|1175.54
#2014-11-20|1171.71
#2014-11-21|1175.03
#2014-11-24|1178.31
#2014-11-25|1178.37
#2014-11-26|1186.20
#2014-11-27|1188.95
#2014-11-28|1193.30
#2014-12-01|1192.31
#2014-12-02|1198.53
#2014-12-03|1199.93
#2014-12-04|1198.73
#2014-12-05|1204.23
#2014-12-08|1207.48
#2014-12-09|1201.36
#2014-12-10|1186.68
#2014-12-11|1190.34
#2014-12-12|1173.90
#2014-12-15|1157.56
#2014-12-16|1153.13
#2014-12-17|1164.86
#2014-12-18|1193.36
#2014-12-19|1194.85
#2014-12-22|1188.08
#2014-12-23|1163.91
#2014-12-24|1169.88
#2014-12-25|1169.72
#2014-12-26|1176.17
#2014-12-29|1180.45
#2014-12-30|1174.35
#2014-12-31|1166.24
#2015-01-01|1166.29
#2015-01-02|1167.34
#2015-01-05|1161.16
#2015-01-06|1155.18
#2015-01-07|1171.60
#2015-01-08|1196.80
#2015-01-09|1190.91
#2015-01-12|1193.03
#2015-01-13|1194.16
#2015-01-14|1191.48
#2015-01-15|1187.54
#2015-01-16|1203.14
#2015-01-19|1207.97
#2015-01-20|1209.80
#2015-01-21|1207.91
#2015-01-22|1212.05
#2015-01-23|1210.97
#2015-01-26|1216.32
#2015-01-27|1215.11
#2015-01-28|1201.78
#2015-01-29|1208.24
#2015-01-30|1193.47
#2015-02-02|1196.82
#2015-02-03|1199.38
#2015-02-04|1193.46
#2015-02-05|1206.25
#2015-02-06|1198.65
#2015-02-09|1190.57
#2015-02-10|1203.07
#2015-02-11|1201.81
#2015-02-12|1207.50
#2015-02-13|1215.29
#2015-02-16|1215.21
#2015-02-17|1221.30
#2015-02-18|1224.17
#2015-02-19|1228.96
#2015-02-20|1238.83
#2015-02-23|1248.21
#2015-02-24|1247.13
#2015-02-25|1249.22
#2015-02-26|1251.04
#2015-02-27|1247.93
#2015-03-02|1254.08
#2015-03-03|1246.00
#2015-03-04|1249.39
#2015-03-05|1256.11
#2015-03-06|1237.38
#2015-03-09|1239.39
#2015-03-10|1225.57
#2015-03-11|1225.54
#2015-03-12|1241.67
#2015-03-13|1240.63
#2015-03-16|1263.62
#2015-03-17|1260.92
#2015-03-18|1276.23
#2015-03-19|1285.18
#2015-03-20|1298.59
#2015-03-23|1298.72
#2015-03-24|1292.23
#2015-03-25|1270.62
#2015-03-26|1261.59
#2015-03-27|1272.51
#2015-03-30|1283.10
#2015-03-31|1265.14
#2015-04-01|1255.43
#2015-04-02|1260.65
#2015-04-03|1262.62
#2015-04-06|1266.12
#2015-04-07|1270.60
#2015-04-08|1279.00
#2015-04-09|1286.46
#2015-04-10|1296.89
#2015-04-13|1291.80
#2015-04-14|1295.20
#2015-04-15|1294.21
#2015-04-16|1295.63
#2015-04-17|1284.17
#2015-04-20|1290.52
#2015-04-21|1302.00
#2015-04-22|1302.52
#2015-04-23|1307.16
#2015-04-24|1306.18
#2015-04-27|1290.93
#2015-04-28|1287.01
#2015-04-29|1277.50
#2015-04-30|1264.00
#2015-05-01|1275.70
#2015-05-04|1281.41
#2015-05-05|1266.88
#2015-05-06|1266.35
#2015-05-07|1265.50
#2015-05-08|1286.03
#2015-05-11|1286.09
#2015-05-12|1281.00
#2015-05-13|1283.19
#2015-05-14|1296.87
#2015-05-15|1301.22
#2015-05-18|1307.88
#2015-05-19|1310.43
#2015-05-20|1312.43
#2015-05-21|1317.15
#2015-05-22|1312.72
#2015-05-25|1311.56
#2015-05-26|1296.95
#2015-05-27|1310.74
#2015-05-28|1313.07
#2015-05-29|1305.46
#2015-06-01|1309.45
#2015-06-02|1305.74
#2015-06-03|1309.59
#2015-06-04|1300.58
#2015-06-05|1292.70
#2015-06-08|1287.77
#2015-06-09|1285.50
#2015-06-10|1303.21
#2015-06-11|1309.44
#2015-06-12|1297.52
#2015-06-15|1290.63
#2015-06-16|1297.17
#2015-06-17|1295.70
#2015-06-18|1315.29
#2015-06-19|1311.66
#2015-06-22|1328.82
#2015-06-23|1329.37
#2015-06-24|1319.13
#2015-06-25|1322.58
#2015-06-26|1317.99
#2015-06-29|1289.92
#2015-06-30|1292.43
#2015-07-01|1303.16
#2015-07-02|1303.06
#2015-07-03|1301.14
#2015-07-06|1297.96
#2015-07-07|1296.97
#2015-07-08|1285.77
#2015-07-09|1296.21
#2015-07-10|1318.05
#2015-07-13|1329.39
#2015-07-14|1343.32
#2015-07-15|1343.95
#2015-07-16|1352.52
#2015-07-17|1349.05
#2015-07-20|1353.30
#2015-07-21|1347.79
#2015-07-22|1343.89
#2015-07-23|1348.00
#2015-07-24|1322.27
#2015-07-27|1319.87
#2015-07-28|1336.31
#2015-07-29|1343.46
#2015-07-30|1338.76
#2015-07-31|1349.42
#2015-08-03|1350.72
#2015-08-04|1350.89
#2015-08-05|1359.45
#2015-08-06|1335.20
#2015-08-07|1327.47
#2015-08-10|1339.64
#2015-08-11|1329.67
#2015-08-12|1325.86
#2015-08-13|1327.52
#2015-08-14|1329.13
#2015-08-17|1341.10
#2015-08-18|1340.83
#2015-08-19|1330.61
#2015-08-20|1304.64
#2015-08-21|1266.74
#2015-08-24|1221.50
#2015-08-25|1215.98
#2015-08-26|1245.04
#2015-08-27|1270.64
#2015-08-28|1268.80
#2015-08-31|1251.71
#2015-09-01|1218.17
#2015-09-02|1236.96
#2015-09-03|1236.33
#2015-09-04|1221.43
#2015-09-07|1223.69
#2015-09-08|1246.73
#2015-09-09|1240.25
#2015-09-10|1244.48
#2015-09-11|1250.57
#2015-09-14|1245.66
#2015-09-15|1258.58
#2015-09-16|1265.89
#2015-09-17|1272.56
#2015-09-18|1260.83
#2015-09-21|1245.17
#2015-09-22|1224.20
#2015-09-23|1223.58
#2015-09-24|1209.63
#2015-09-25|1192.09
#2015-09-28|1151.96
#2015-09-29|1146.29
#2015-09-30|1172.73
#2015-10-01|1180.32
#2015-10-02|1198.37
#2015-10-05|1205.05
#2015-10-06|1185.54
#2015-10-07|1188.28
#2015-10-08|1191.86
#2015-10-09|1198.98
#2015-10-12|1201.84
#2015-10-13|1189.23
#2015-10-14|1185.67
#2015-10-15|1211.50
#2015-10-16|1225.04
#2015-10-19|1227.27
#2015-10-20|1209.26
#2015-10-21|1195.73
#2015-10-22|1190.36
#2015-10-23|1213.09
#2015-10-26|1217.55
#2015-10-27|1231.11
#2015-10-28|1247.50
#2015-10-29|1244.73
#2015-10-30|1243.25
#2015-11-02|1260.19
#2015-11-03|1256.09
#2015-11-04|1252.69
#2015-11-05|1250.38
#2015-11-06|1242.99
#2015-11-09|1234.24
#2015-11-10|1238.17
#2015-11-11|1233.38
#2015-11-12|1214.52
#2015-11-13|1211.62
#2015-11-16|1219.64
#2015-11-17|1230.70
#2015-11-18|1246.68
#2015-11-19|1238.79
#2015-11-20|1246.16
#2015-11-23|1242.37
#2015-11-24|1241.16
#2015-11-25|1248.32
#2015-11-26|1252.15
#2015-11-27|1252.31
#2015-11-30|1238.62
#2015-12-01|1255.45
#2015-12-02|1248.52
#2015-12-03|1227.18
#2015-12-04|1244.68
#2015-12-07|1241.00
#2015-12-08|1239.88
#2015-12-09|1230.04
#2015-12-10|1235.20
#2015-12-11|1220.23
#2015-12-14|1218.80
#2015-12-15|1236.84
#2015-12-16|1252.61
#2015-12-17|1244.04
#2015-12-18|1231.48
#2015-12-21|1237.16
#2015-12-22|1243.10
#2015-12-23|1257.58
#2015-12-24|1259.96
#2015-12-25|1260.43
#2015-12-28|1257.41
#2015-12-29|1272.26
#2015-12-30|1267.95
#2015-12-31|1256.94
#2016-01-01|1256.94
#2016-01-04|1231.73
#2016-01-05|1237.81
#2016-01-06|1228.60
#2016-01-07|1205.80
#2016-01-08|1190.76
#2016-01-11|1173.99
#2016-01-12|1184.33
#2016-01-13|1163.52
#2016-01-14|1176.20
#2016-01-15|1160.49
#2016-01-18|1158.07
#2016-01-19|1160.58
#2016-01-20|1154.71
#2016-01-21|1151.66
#2016-01-22|1175.98
#2016-01-25|1172.26
#2016-01-26|1178.95
#2016-01-27|1170.35
#2016-01-28|1142.53
#2016-01-29|1157.82
#2016-02-01|1165.59
#2016-02-02|1152.35
#2016-02-03|1152.86
#2016-02-04|1144.65
#2016-02-05|1125.08
#2016-02-08|1104.54
#2016-02-09|1107.20
#2016-02-10|1115.20
#2016-02-11|1099.72
#2016-02-12|1109.64
#2016-02-15|1119.69
#2016-02-16|1132.41
#2016-02-17|1145.70
#2016-02-18|1144.80
#2016-02-19|1143.27
#2016-02-22|1155.48
#2016-02-23|1147.57
#2016-02-24|1145.95
#2016-02-25|1163.42
#2016-02-26|1162.48
#2016-02-29|1147.22
#2016-03-01|1166.55
#2016-03-02|1172.43
#2016-03-03|1167.08
#2016-03-04|1167.13
#2016-03-07|1174.34
#2016-03-08|1164.07
#2016-03-09|1163.76
#2016-03-10|1164.34
#2016-03-11|1184.76
#2016-03-14|1183.61
#2016-03-15|1163.37
#2016-03-16|1156.53
#2016-03-17|1151.54
#2016-03-18|1157.37
#2016-03-21|1160.94
#2016-03-22|1171.98
#2016-03-23|1164.86
#2016-03-24|1161.38
#2016-03-25|1161.26
#2016-03-28|1161.63
#2016-03-29|1170.82
#2016-03-30|1176.58
#2016-03-31|1176.99
#2016-04-01|1180.93
#2016-04-04|1195.05
#2016-04-05|1186.15
#2016-04-06|1214.45
#2016-04-07|1211.93
#2016-04-08|1210.47
#2016-04-11|1205.87
#2016-04-12|1211.43
#2016-04-13|1221.70
#2016-04-14|1227.46
#2016-04-15|1227.19
#2016-04-18|1235.98
#2016-04-19|1242.44
#2016-04-20|1244.31
#2016-04-21|1252.21
#2016-04-22|1250.81
#2016-04-25|1247.81
#2016-04-26|1241.57
#2016-04-27|1239.72
#2016-04-28|1236.61
#2016-04-29|1221.83
#2016-05-02|1225.40
#2016-05-03|1219.20
#2016-05-04|1204.41
#2016-05-05|1205.60
#2016-05-06|1200.08
#2016-05-09|1213.42
#2016-05-10|1223.93
#2016-05-11|1214.50
#2016-05-12|1206.50
#2016-05-13|1204.83
#2016-05-16|1215.78
#2016-05-17|1209.26
#2016-05-18|1211.20
#2016-05-19|1197.70
#2016-05-20|1210.77
#2016-05-23|1210.79
#2016-05-24|1226.20
#2016-05-25|1235.69
#2016-05-26|1236.21
#2016-05-27|1241.58
#2016-05-30|1242.45
#2016-05-31|1242.30
#2016-06-01|1245.12
#2016-06-02|1256.03
#2016-06-03|1257.47
#2016-06-06|1264.38
#2016-06-07|1260.99
#2016-06-08|1263.51
#2016-06-09|1257.38
#2016-06-10|1240.15
#2016-06-13|1227.22
#2016-06-14|1217.14
#2016-06-15|1215.10
#2016-06-16|1211.20
#2016-06-17|1206.90
#2016-06-20|1223.76
#2016-06-21|1223.81
#2016-06-22|1229.78
#2016-06-23|1242.73
#2016-06-24|1201.33
#2016-06-27|1186.50
#2016-06-28|1211.28
#2016-06-29|1239.32
#2016-06-30|1250.93
#2016-07-01|1259.18
#2016-07-04|1260.82
#2016-07-05|1255.51
#2016-07-06|1260.90
#2016-07-07|1264.42
#2016-07-08|1272.44
#2016-07-11|1276.28
#2016-07-12|1278.41
#2016-07-13|1279.82
#2016-07-14|1280.77
#2016-07-15|1278.71
#2016-07-18|1278.72
#2016-07-19|1275.93
#2016-07-20|1289.06
#2016-07-21|1288.56
#2016-07-22|1290.61
#2016-07-25|1289.60
#2016-07-26|1290.12
#2016-07-27|1291.01
#2016-07-28|1293.38
#2016-07-29|1304.80
#2016-08-01|1310.56
#2016-08-02|1306.01
#2016-08-03|1299.96
#2016-08-04|1297.74
#2016-08-05|1294.90
#2016-08-08|1282.67
#2016-08-09|1289.84
#2016-08-10|1283.36
#2016-08-11|1290.55
#2016-08-12|1289.27
#2016-08-15|1291.12
#2016-08-16|1280.27
#2016-08-17|1277.67
#2016-08-18|1277.58
#2016-08-19|1273.81
#2016-08-22|1279.21
#2016-08-23|1281.89
#2016-08-24|1267.11
#2016-08-25|1256.41
#2016-08-26|1258.07
#2016-08-29|1255.80
#2016-08-30|1253.10
#2016-08-31|1246.00
#2016-09-01|1242.82
#2016-09-02|1250.19
#2016-09-05|1250.96
#2016-09-06|1259.01
#2016-09-07|1260.33
#2016-09-08|1261.56
#2016-09-09|1236.77
#2016-09-12|1247.76
#2016-09-13|1237.56
#2016-09-14|1240.07
#2016-09-15|1249.34
#2016-09-16|1251.26
#2016-09-19|1252.10
#2016-09-20|1257.31
#2016-09-21|1266.17
#2016-09-22|1278.12
#2016-09-23|1272.94
#2016-09-26|1259.68
#2016-09-27|1266.06
#2016-09-28|1265.98
#2016-09-29|1246.36
#2016-09-30|1251.15
#2016-10-03|1250.67
#2016-10-04|1248.45
#2016-10-05|1249.71
#2016-10-06|1242.53
#2016-10-07|1242.47
#2016-10-10|1247.28
#2016-10-11|1221.86
#2016-10-12|1211.19
#2016-10-13|1211.74
#2016-10-14|1206.22
#2016-10-17|1201.00
#2016-10-18|1212.94
#2016-10-19|1210.74
#2016-10-20|1212.55
#2016-10-21|1202.06
#2016-10-24|1198.55
#2016-10-25|1190.61
#2016-10-26|1184.08
#2016-10-27|1186.62
#2016-10-28|1169.48
#2016-10-31|1163.76
#2016-11-01|1160.32
#2016-11-02|1155.90
#2016-11-03|1147.23
#2016-11-04|1148.41
#2016-11-07|1167.90
#2016-11-08|1169.30
#2016-11-09|1203.51
#2016-11-10|1213.56
#2016-11-11|1198.99
#2016-11-14|1191.57
#2016-11-15|1192.41
#2016-11-16|1187.87
#2016-11-17|1194.05
#2016-11-18|1178.93
#2016-11-21|1182.01
#2016-11-22|1162.88
#2016-11-23|1162.75
#2016-11-24|1164.95
#2016-11-25|1174.18
#2016-11-28|1165.95
#2016-11-29|1172.54
#2016-11-30|1161.14
#2016-12-01|1150.51
#2016-12-02|1153.81
#2016-12-05|1153.75
#2016-12-06|1157.05
#2016-12-07|1147.88
#2016-12-08|1144.80
#2016-12-09|1161.65
#2016-12-12|1166.59
#2016-12-13|1181.03
#2016-12-14|1176.31
#2016-12-15|1176.01
#2016-12-16|1178.99
#2016-12-19|1177.28
#2016-12-20|1176.28
#2016-12-21|1171.63
#2016-12-22|1173.77
#2016-12-23|1180.54
#2016-12-26|1181.32
#2016-12-27|1182.36
#2016-12-28|1176.39
#2016-12-29|1180.33
#2016-12-30|1180.09
#2017-01-02|1181.65
#2017-01-03|1188.62
#2017-01-04|1199.20
#2017-01-05|1211.38
#2017-01-06|1211.40
#2017-01-09|1214.13
#2017-01-10|1220.23
#2017-01-11|1204.64
#2017-01-12|1204.04
#2017-01-13|1208.47
#2017-01-16|1205.65
#2017-01-17|1201.90
#2017-01-18|1202.16
#2017-01-19|1192.15
#2017-01-20|1189.96
#2017-01-23|1185.04
#2017-01-24|1178.30
#2017-01-25|1188.54
#2017-01-26|1186.81
#2017-01-27|1193.96
#2017-01-30|1190.26
#2017-01-31|1202.49
#2017-02-01|1210.66
#2017-02-02|1210.45
#2017-02-03|1218.11
#2017-02-06|1217.06
#2017-02-07|1218.25
#2017-02-08|1219.54
#2017-02-09|1225.71
#2017-02-10|1228.77
#2017-02-13|1235.23
#2017-02-14|1237.32
#2017-02-15|1250.70
#2017-02-16|1255.50
#2017-02-17|1256.81
#2017-02-20|1255.93
#2017-02-21|1259.75
#2017-02-22|1259.21
#2017-02-23|1267.82
#2017-02-24|1270.87
#2017-02-27|1274.95
#2017-02-28|1274.49
#2017-03-01|1282.55
#2017-03-02|1284.11
#2017-03-03|1287.38
#2017-03-06|1282.08
#2017-03-07|1271.81
#2017-03-08|1273.42
#2017-03-09|1278.67
#2017-03-10|1286.46
#2017-03-13|1287.53
#2017-03-14|1284.17
#2017-03-15|1293.95
#2017-03-16|1292.34
#2017-03-17|1288.16
#2017-03-20|1287.34
#2017-03-21|1277.63
#2017-03-22|1276.61
#2017-03-23|1276.65
#2017-03-24|1277.74
#2017-03-27|1283.32
#2017-03-28|1285.58
#2017-03-29|1283.40
#2017-03-30|1284.26
#2017-03-31|1278.80
#2017-04-03|1278.33
#2017-04-04|1280.99
#2017-04-05|1276.46
#2017-04-06|1274.85
#2017-04-07|1274.94
#2017-04-10|1273.07
#2017-04-11|1274.90
#2017-04-12|1276.47
#2017-04-13|1274.76
#2017-04-14|1273.79
#2017-04-17|1279.06
#2017-04-18|1267.82
#2017-04-19|1270.82
#2017-04-20|1276.58
#2017-04-21|1270.92
#2017-04-24|1288.09
#2017-04-25|1295.82
#2017-04-26|1300.73
#2017-04-27|1306.26
#2017-04-28|1307.58
#2017-05-01|1309.45
#2017-05-02|1315.29
#2017-05-03|1313.87
#2017-05-04|1320.77
#2017-05-05|1321.68
#2017-05-08|1316.28
#2017-05-09|1318.21
#2017-05-10|1315.80
#2017-05-11|1316.04
#2017-05-12|1323.41
#2017-05-15|1330.18
#2017-05-16|1332.10
#2017-05-17|1319.62
#2017-05-18|1319.51
#2017-05-19|1323.55
#2017-05-22|1327.28
#2017-05-23|1328.43
#2017-05-24|1328.54
#2017-05-25|1333.52
#2017-05-26|1330.48
#2017-05-29|1329.65
#2017-05-30|1328.12
#2017-05-31|1336.13
#2017-06-01|1347.75
#2017-06-02|1358.18
#2017-06-05|1355.11
#2017-06-06|1346.82
#2017-06-07|1346.76
#2017-06-08|1343.36
#2017-06-09|1347.13
#2017-06-12|1345.09
#2017-06-13|1349.77
#2017-06-14|1357.53
#2017-06-15|1351.79
#2017-06-16|1356.81
#2017-06-19|1370.08
#2017-06-20|1371.18
#2017-06-21|1382.82
#2017-06-22|1400.85
#2017-06-23|1400.29
#2017-06-26|1399.28
#2017-06-27|1388.01
#2017-06-28|1391.03
#2017-06-29|1378.29
#2017-06-30|1373.98
#2017-07-03|1374.52
#2017-07-04|1372.07
#2017-07-05|1377.07
#2017-07-06|1362.38
#2017-07-07|1365.89
#2017-07-10|1362.82
#2017-07-11|1359.06
#2017-07-12|1374.14
#2017-07-13|1372.76
#2017-07-14|1381.77
#2017-07-17|1378.67
#2017-07-18|1380.11
#2017-07-19|1387.53
#2017-07-20|1397.20
#2017-07-21|1394.56
#2017-07-24|1391.02
#2017-07-25|1385.66
#2017-07-26|1381.77
#2017-07-27|1372.63
#2017-07-28|1375.49
#2017-07-31|1377.47
#2017-08-01|1375.18
#2017-08-02|1373.41
#2017-08-03|1373.59
#2017-08-04|1369.48
#2017-08-07|1368.27
#2017-08-08|1361.76
#2017-08-09|1362.19
#2017-08-10|1348.57
#2017-08-11|1351.11
#2017-08-14|1357.79
#2017-08-15|1357.85
#2017-08-16|1361.07
#2017-08-17|1352.71
#2017-08-18|1345.66
#2017-08-21|1349.08
#2017-08-22|1361.12
#2017-08-23|1355.73
#2017-08-24|1358.70
#2017-08-25|1360.23
#2017-08-28|1366.63
#2017-08-29|1368.52
#2017-08-30|1370.51
#2017-08-31|1391.77
#2017-09-01|1393.49
#2017-09-04|1391.64
#2017-09-05|1388.63
#2017-09-06|1393.64
#2017-09-07|1407.67
#2017-09-08|1413.63
#2017-09-11|1422.38
#2017-09-12|1425.77
#2017-09-13|1420.01
#2017-09-14|1420.37
#2017-09-15|1418.64
#2017-09-18|1418.12
#2017-09-19|1413.05
#2017-09-20|1416.21
#2017-09-21|1408.44
#2017-09-22|1411.84
#2017-09-25|1410.64
#2017-09-26|1402.36
#2017-09-27|1400.05
#2017-09-28|1403.78
#2017-09-29|1411.50
#2017-10-02|1424.13
#2017-10-03|1425.12
#2017-10-04|1431.23
#2017-10-05|1428.53
#2017-10-06|1428.46
#2017-10-09|1421.27
#2017-10-10|1424.05
#2017-10-11|1427.43
#2017-10-12|1426.04
#2017-10-13|1424.02
#2017-10-16|1423.01
#2017-10-17|1431.89
#2017-10-18|1434.62
#2017-10-19|1440.19
#2017-10-20|1437.19
#2017-10-23|1435.35
#2017-10-24|1423.81
#2017-10-25|1416.36
#2017-10-26|1404.64
#2017-10-27|1405.77
#2017-10-30|1397.30
#2017-10-31|1397.06
#2017-11-01|1399.40
#2017-11-02|1394.53
#2017-11-03|1403.04
#2017-11-06|1401.43
#2017-11-07|1400.75
#2017-11-08|1402.77
#2017-11-09|1398.56
#2017-11-10|1392.39
#2017-11-13|1391.63
#2017-11-14|1388.83
#2017-11-15|1386.05
#2017-11-16|1401.02
#2017-11-17|1398.39
#2017-11-20|1398.00
#2017-11-21|1407.18
#2017-11-22|1409.48
#2017-11-23|1411.92
#2017-11-24|1414.07
#2017-11-27|1413.07
#2017-11-28|1420.42
#2017-11-29|1424.14
#2017-11-30|1432.92
#2017-12-01|1429.36
#2017-12-04|1416.96
#2017-12-05|1410.88
#2017-12-06|1406.86
#2017-12-07|1405.95
#2017-12-08|1418.53
#2017-12-11|1426.61
#2017-12-12|1432.21
#2017-12-13|1437.16
#2017-12-14|1427.21
#2017-12-15|1435.55
#2017-12-18|1442.98
#2017-12-19|1439.44
#2017-12-20|1434.41
#2017-12-21|1434.43
#2017-12-22|1429.94
#2017-12-25|1430.74
#2017-12-26|1431.90
#2017-12-27|1437.06
#2017-12-28|1440.46
#2017-12-29|1436.32
#2018-01-01|1436.31
#2018-01-02|1448.49
#2018-01-03|1460.76
#2018-01-04|1465.77
#2018-01-05|1478.98
#2018-01-08|1472.99
#2018-01-09|1483.02
#2018-01-10|1479.77
#2018-01-11|1482.41
#2018-01-12|1493.29
#2018-01-15|1497.14
#2018-01-16|1498.14
#2018-01-17|1504.38
#2018-01-18|1502.92
#2018-01-19|1510.34
#2018-01-22|1520.72
#2018-01-23|1522.04
#2018-01-24|1528.61
#2018-01-25|1541.44
#2018-01-26|1564.70
#2018-01-29|1559.26
#2018-01-30|1534.84
#2018-01-31|1516.15
#2018-02-01|1512.97
#2018-02-02|1494.68
#2018-02-05|1441.33
#2018-02-06|1435.24
#2018-02-07|1439.45
#2018-02-08|1402.04
#2018-02-09|1408.42
#2018-02-12|1424.75
#2018-02-13|1425.20
#2018-02-14|1445.21
#2018-02-15|1462.35
#2018-02-16|1475.30
#2018-02-19|1470.33
#2018-02-20|1459.26
#2018-02-21|1453.07
#2018-02-22|1453.33
#2018-02-23|1467.57
#2018-02-26|1484.69
#2018-02-27|1474.01
#2018-02-28|1452.53
#2018-03-01|1431.02
#2018-03-02|1440.32
#2018-03-05|1454.58
#2018-03-06|1457.23
#2018-03-07|1461.11
#2018-03-08|1473.46
#2018-03-09|1486.62
#2018-03-12|1485.95
#2018-03-13|1485.92
#2018-03-14|1478.87
#2018-03-15|1479.36
#2018-03-16|1480.34
#2018-03-19|1462.32
#2018-03-20|1461.34
#2018-03-21|1457.68
#2018-03-22|1429.89
#2018-03-23|1405.26
#2018-03-26|1421.67
#2018-03-27|1418.15
#2018-03-28|1427.32
#2018-03-29|1430.83
#2018-03-30|1430.92
#2018-04-02|1410.79
#2018-04-03|1419.23
#2018-04-04|1431.97
#2018-04-05|1439.77
#2018-04-06|1417.56
#2018-04-09|1431.35
#2018-04-10|1451.23
#2018-04-11|1439.12
#2018-04-12|1446.65
#2018-04-13|1443.28
#2018-04-16|1451.35
#2018-04-17|1461.04
#2018-04-18|1461.98
#2018-04-19|1451.69
#2018-04-20|1440.57
#2018-04-23|1441.54
#2018-04-24|1433.79
#2018-04-25|1432.21
#2018-04-26|1445.86
#2018-04-27|1454.20
#2018-04-30|1441.00
#2018-05-01|1439.75
#2018-05-02|1427.46
#2018-05-03|1422.64
#2018-05-04|1431.03
#2018-05-07|1434.44
#2018-05-08|1428.65
#2018-05-09|1433.22
#2018-05-10|1446.17
#2018-05-11|1461.86
#2018-05-14|1473.34
#2018-05-15|1457.53
#2018-05-16|1464.53
#2018-05-17|1467.13
#2018-05-18|1470.49
#2018-05-21|1471.52
#2018-05-22|1470.18
#2018-05-23|1467.73
#2018-05-24|1465.91
#2018-05-25|1465.11
#2018-05-28|1462.79
#2018-05-29|1449.84
#2018-05-30|1465.60
#2018-05-31|1456.85
#2018-06-01|1470.57
#2018-06-04|1475.96
#2018-06-05|1471.50
#2018-06-06|1483.68
#2018-06-07|1483.87
#2018-06-08|1487.58
#2018-06-11|1491.24
#2018-06-12|1492.64
#2018-06-13|1492.66
#2018-06-14|1498.03
#2018-06-15|1499.01
#2018-06-18|1485.92
#2018-06-19|1483.82
#2018-06-20|1493.20
#2018-06-21|1489.07
#2018-06-22|1497.73
#2018-06-25|1482.61
#2018-06-26|1479.06
#2018-06-27|1467.76
#2018-06-28|1466.54
#2018-06-29|1477.99
#2018-07-02|1472.87
#2018-07-03|1481.63
#2018-07-04|1484.18
#2018-07-05|1495.31
#2018-07-06|1514.95
#2018-07-09|1523.75
#2018-07-10|1528.10
#2018-07-11|1515.43
#2018-07-12|1535.59
#2018-07-13|1538.87
#2018-07-16|1531.44
#2018-07-17|1538.27
#2018-07-18|1542.18
#2018-07-19|1533.50
#2018-07-20|1539.54
#2018-07-23|1539.75
#2018-07-24|1550.81
#2018-07-25|1562.16
#2018-07-26|1566.71
#2018-07-27|1560.80
#2018-07-30|1558.99
#2018-07-31|1568.60
#2018-08-01|1572.21
#2018-08-02|1573.18
#2018-08-03|1578.91
#2018-08-06|1578.31
#2018-08-07|1582.63
#2018-08-08|1579.35
#2018-08-09|1577.57
#2018-08-10|1566.66
#2018-08-13|1560.94
#2018-08-14|1566.15
#2018-08-15|1559.49
#2018-08-16|1572.11
#2018-08-17|1578.95
#2018-08-20|1585.95
#2018-08-21|1592.37
#2018-08-22|1597.29
#2018-08-23|1593.46
#2018-08-24|1601.92
#2018-08-27|1609.55
#2018-08-28|1610.80
#2018-08-29|1619.46
#2018-08-30|1616.91
#2018-08-31|1614.31
#2018-09-03|1615.02
#2018-09-04|1602.98
#2018-09-05|1635.26
#2018-09-06|1591.86
#2018-09-07|1592.94
#2018-09-10|1592.42
#2018-09-11|1594.27
#2018-09-12|1603.99
#2018-09-13|1617.03
#2018-09-14|1614.77
#2018-09-17|1608.97
#2018-09-18|1615.94
#2018-09-19|1614.26
#2018-09-20|1627.58
#2018-09-21|1631.17
#2018-09-24|1632.23
#2018-09-25|1635.19
#2018-09-26|1638.71
#2018-09-27|1642.04
#2018-09-28|1644.02
#2018-10-01|1650.11
#2018-10-02|1647.15
#2018-10-03|1646.18
#2018-10-04|1625.48
#2018-10-05|1621.54
#2018-10-08|1612.96
#2018-10-09|1610.82
#2018-10-10|1584.31
#2018-10-11|1546.10
#2018-10-12|1561.39
#2018-10-15|1556.00
#2018-10-16|1594.86
#2018-10-17|1598.31
#2018-10-18|1587.01
#2018-10-19|1579.35
#2018-10-22|1566.13
#2018-10-23|1551.24
#2018-10-24|1513.38
#2018-10-25|1513.88
#2018-10-26|1502.40
#2018-10-29|1506.11
#2018-10-30|1520.07
#2018-10-31|1528.65
#2018-11-01|1547.21
#2018-11-02|1541.39
#2018-11-05|1550.67
#2018-11-06|1555.67
#2018-11-07|1593.38
#2018-11-08|1596.35
#2018-11-09|1590.04
#2018-11-12|1566.66
#2018-11-13|1557.35
#2018-11-14|1543.45
#2018-11-15|1550.64
#2018-11-16|1565.37
#2018-11-19|1551.44
#2018-11-20|1537.06
#2018-11-21|1531.24
#2018-11-22|1531.74
#2018-11-23|1536.10
#2018-11-26|1546.64
#2018-11-27|1550.30
#2018-11-28|1579.63
#2018-11-29|1591.70
#2018-11-30|1606.45
#2018-12-03|1613.63
#2018-12-04|1586.24
#2018-12-05|1579.61
#2018-12-06|1565.29
#2018-12-07|1541.08
#2018-12-10|1537.20
#2018-12-11|1543.08
#2018-12-12|1562.64
#2018-12-13|1560.89
#2018-12-14|1519.79
#2018-12-17|1495.58
#2018-12-18|1481.23
#2018-12-19|1467.70
#2018-12-20|1449.60
#2018-12-21|1434.03
#2018-12-24|1410.13
#2018-12-25|1404.23
#2018-12-26|1448.00
#2018-12-27|1455.04
#2018-12-28|1464.12
#2018-12-31|1479.40
#2019-01-01|1479.34
#2019-01-02|1464.60
#2019-01-03|1445.48
#2019-01-04|1482.62
#2019-01-07|1489.39
#2019-01-08|1503.06
#2019-01-09|1515.76
#2019-01-10|1519.34
#2019-01-11|1520.12
#2019-01-14|1503.17
#2019-01-15|1525.80
#2019-01-16|1523.23
#2019-01-17|1532.50
#2019-01-18|1547.44
#2019-01-21|1546.56
#2019-01-22|1538.08
#2019-01-23|1538.91
#2019-01-24|1528.17
#2019-01-25|1530.27
#2019-01-28|1515.00
#2019-01-29|1522.44
#2019-01-30|1537.14
#2019-01-31|1556.86
#2019-02-01|1562.96
#2019-02-04|1560.25
#2019-02-05|1563.82
#2019-02-06|1565.04
#2019-02-07|1548.71
#2019-02-08|1548.99
#2019-02-11|1546.35
#2019-02-12|1564.78
#2019-02-13|1566.70
#2019-02-14|1571.09
#2019-02-15|1590.50
#2019-02-18|1593.69
#2019-02-19|1589.25
#2019-02-20|1593.74
#2019-02-21|1583.89
#2019-02-22|1593.70
#2019-02-25|1596.76
#2019-02-26|1595.55
#2019-02-27|1593.27
#2019-02-28|1589.44
#2019-03-01|1608.74
#2019-03-04|1598.76
#2019-03-05|1600.12
#2019-03-06|1582.94
#2019-03-07|1571.86
#2019-03-08|1565.03
#2019-03-11|1579.31
#2019-03-12|1589.22
#2019-03-13|1603.32
#2019-03-14|1604.07
#2019-03-15|1613.04
#2019-03-18|1611.80
#2019-03-19|1621.08
#2019-03-20|1611.99
#2019-03-21|1616.69
#2019-03-22|1590.58
#2019-03-25|1584.39
#2019-03-26|1598.41
#2019-03-27|1587.54
#2019-03-28|1591.26
#2019-03-29|1604.85
#2019-04-01|1609.82
#2019-04-02|1607.27
#2019-04-03|1606.23
#2019-04-04|1598.85
#2019-04-05|1606.58
#2019-04-08|1608.29
#2019-04-09|1596.65
#2019-04-10|1595.39
#2019-04-11|1579.27
#2019-04-12|1563.52
#2019-04-15|1567.47
#2019-04-16|1545.93
#2019-04-17|1506.59
#2019-04-18|1497.70
#2019-04-19|1498.21
#2019-04-22|1499.76
#2019-04-23|1522.78
#2019-04-24|1522.42
#2019-04-25|1532.87
#2019-04-26|1548.63
#2019-04-29|1548.50
#2019-04-30|1554.50
#2019-05-01|1550.81
#2019-05-02|1552.93
#2019-05-03|1563.47
#2019-05-06|1568.33
#2019-05-07|1546.55
#2019-05-08|1547.63
#2019-05-09|1541.19
#2019-05-10|1541.28
#2019-05-13|1519.48
#2019-05-14|1524.12
#2019-05-15|1528.26
#2019-05-16|1542.08
#2019-05-17|1540.35
#2019-05-20|1537.31
#2019-05-21|1547.26
#2019-05-22|1555.00
#2019-05-23|1551.39
#2019-05-24|1559.69
#2019-05-27|1560.75
#2019-05-28|1543.65
#2019-05-29|1523.38
#2019-05-30|1525.99
#2019-05-31|1516.49
#2019-06-03|1526.00
#2019-06-04|1542.99
#2019-06-05|1554.62
#2019-06-06|1560.24
#2019-06-07|1577.98
#2019-06-10|1580.49
#2019-06-11|1583.07
#2019-06-12|1589.97
#2019-06-13|1588.45
#2019-06-14|1583.41
#2019-06-17|1588.80
#2019-06-18|1604.65
#2019-06-19|1619.97
#2019-06-20|1630.93
#2019-06-21|1627.00
#2019-06-24|1626.58
#2019-06-25|1623.32
#2019-06-26|1604.27
#2019-06-27|1612.80
#2019-06-28|1621.02
#2019-07-01|1630.75
#2019-07-02|1635.99
#2019-07-03|1649.36
#2019-07-04|1648.53
#2019-07-05|1635.80
#2019-07-08|1621.76
#2019-07-09|1623.70
#2019-07-10|1629.53
#2019-07-11|1626.51
#2019-07-12|1608.92
#2019-07-15|1614.07
#2019-07-16|1609.09
#2019-07-17|1612.52
#2019-07-18|1620.21
#2019-07-19|1611.53
#2019-07-22|1610.47
#2019-07-23|1615.89
#2019-07-24|1616.23
#2019-07-25|1610.14
#2019-07-26|1617.60
#2019-07-29|1622.74
#2019-07-30|1615.58
#2019-07-31|1608.09
#2019-08-01|1610.45
#2019-08-02|1605.11
#2019-08-05|1571.60
#2019-08-06|1582.83
#2019-08-07|1584.02
#2019-08-08|1608.66
#2019-08-09|1612.70
#2019-08-12|1603.34
#2019-08-13|1615.76
#2019-08-14|1583.58
#2019-08-15|1581.01
#2019-08-16|1598.42
#2019-08-19|1612.07
#2019-08-20|1604.53
#2019-08-21|1616.37
#2019-08-22|1607.35
#2019-08-23|1584.26
#2019-08-26|1589.48
#2019-08-27|1587.52
#2019-08-28|1592.20
#2019-08-29|1601.96
#2019-08-30|1605.81
#2019-09-02|1606.55
#2019-09-03|1600.59
#2019-09-04|1603.18
#2019-09-05|1610.59
#2019-09-06|1616.80
#2019-09-09|1599.13
#2019-09-10|1594.48
#2019-09-11|1606.81
#2019-09-12|1607.01
#2019-09-13|1609.32
#2019-09-16|1602.49
#2019-09-17|1610.27
#2019-09-18|1610.49
#2019-09-19|1619.38
#2019-09-20|1628.78
#2019-09-23|1621.67
#2019-09-24|1614.97
#2019-09-25|1605.41
#2019-09-26|1599.06
#2019-09-27|1593.31
#2019-09-30|1598.95
#2019-10-01|1583.15
#2019-10-02|1557.39
#2019-10-03|1570.02
#2019-10-04|1591.25
#2019-10-07|1591.99
#2019-10-08|1569.89
#2019-10-09|1577.48
#2019-10-10|1580.57
#2019-10-11|1594.99
#2019-10-14|1595.48
#2019-10-15|1619.88
#2019-10-16|1618.51
#2019-10-17|1630.74
#2019-10-18|1623.93
#2019-10-21|1622.43
#2019-10-22|1623.69
#2019-10-23|1632.08
#2019-10-24|1633.65
#2019-10-25|1640.54
#2019-10-28|1653.36
#2019-10-29|1669.50
#2019-10-30|1683.42
#2019-10-31|1683.13
#2019-11-01|1687.95
#2019-11-04|1686.26
#2019-11-05|1671.33
#2019-11-06|1676.42
#2019-11-07|1678.46
#2019-11-08|1690.21
#2019-11-11|1687.82
#2019-11-12|1693.55
#2019-11-13|1696.12
#2019-11-14|1693.34
#2019-11-15|1721.47
#2019-11-18|1723.44
#2019-11-19|1731.96
#2019-11-20|1729.49
#2019-11-21|1730.44
#2019-11-22|1734.55
#2019-11-25|1755.23
#2019-11-26|1758.63
#2019-11-27|1764.85
#2019-11-28|1765.45
#2019-11-29|1759.65
#2019-12-02|1750.98
#2019-12-03|1747.83
#2019-12-04|1760.43
#2019-12-05|1761.18
#2019-12-06|1769.12
#2019-12-09|1758.34
#2019-12-10|1764.25
#2019-12-11|1765.35
#2019-12-12|1773.62
#2019-12-13|1778.91
#2019-12-16|1797.24
#2019-12-17|1799.68
#2019-12-18|1798.68
#2019-12-19|1807.31
#2019-12-20|1818.78
#2019-12-23|1825.41
#2019-12-24|1825.55
#2019-12-25|1825.57
#2019-12-26|1824.64
#2019-12-27|1827.96
#2019-12-30|1817.16
#2019-12-31|1820.64
#2020-01-01|1820.59
#2020-01-02|1823.15
#2020-01-03|1812.21
#2020-01-06|1815.32
#2020-01-07|1814.50
#2020-01-08|1821.38
#2020-01-09|1831.97
#2020-01-10|1837.62
#2020-01-13|1830.09
#2020-01-14|1838.41
#2020-01-15|1855.18
#2020-01-16|1861.12
#2020-01-17|1865.58
#2020-01-20|1865.04
#2020-01-21|1868.42
#2020-01-22|1869.12
#2020-01-23|1859.91
#2020-01-24|1840.30
#2020-01-27|1821.91
#2020-01-28|1830.22
#2020-01-29|1832.11
#2020-01-30|1818.49
#2020-01-31|1796.96
#2020-02-03|1808.42
#2020-02-04|1834.47
#2020-02-05|1863.58
#2020-02-06|1870.25
#2020-02-07|1859.17
#2020-02-10|1864.35
#2020-02-11|1874.42
#2020-02-12|1874.90
#2020-02-13|1869.74
#2020-02-14|1868.50
#2020-02-17|1867.12
#2020-02-18|1864.12
#2020-02-19|1874.45
#2020-02-20|1862.18
#2020-02-21|1863.05
#2020-02-24|1809.35
#2020-02-25|1762.57
#2020-02-26|1758.13
#2020-02-27|1714.24
#2020-02-28|1677.12
#2020-03-02|1738.94
#2020-03-03|1720.29
#2020-03-04|1792.43
#2020-03-05|1771.08
#2020-03-06|1750.14
#2020-03-09|1668.02
#2020-03-10|1699.99
#2020-03-11|1646.98
#2020-03-12|1514.85
#2020-03-13|1579.63
#2020-03-16|1468.87
#2020-03-17|1530.21
#2020-03-18|1478.51
#2020-03-19|1478.00
#2020-03-20|1429.99
#2020-03-23|1372.97
#2020-03-24|1462.77
#2020-03-25|1494.05
#2020-03-26|1576.28
#2020-03-27|1556.42
#2020-03-30|1621.07
#2020-03-31|1619.00
#2020-04-01|1571.47
#2020-04-02|1598.31
#2020-04-03|1588.64
#2020-04-06|1659.13
#2020-04-07|1649.11
#2020-04-08|1694.72
#2020-04-09|1708.56
#2020-04-10|1710.28
#2020-04-13|1699.84
#2020-04-14|1750.86
#2020-04-15|1738.55
#2020-04-16|1771.10
#2020-04-17|1809.34
#2020-04-20|1808.00
#2020-04-21|1761.82
#2020-04-22|1785.42
#2020-04-23|1795.49
#2020-04-24|1813.04
#2020-04-27|1839.46
#2020-04-28|1812.32
#2020-04-29|1816.75
#2020-04-30|1809.33
#2020-05-01|1781.63
#2020-05-04|1779.40
#2020-05-05|1809.93
#2020-05-06|1805.55
#2020-05-07|1802.36
#2020-05-08|1815.85
#2020-05-11|1837.48
#2020-05-12|1826.86
#2020-05-13|1814.27
#2020-05-14|1813.89
#2020-05-15|1824.98
#2020-05-18|1848.98
#2020-05-19|1834.71
#2020-05-20|1846.57
#2020-05-21|1831.06
#2020-05-22|1829.30
#2020-05-25|1839.41
#2020-05-26|1835.91
#2020-05-27|1831.38
#2020-05-28|1865.76
#2020-05-29|1882.07
#2020-06-01|1873.09
#2020-06-02|1879.56
#2020-06-03|1878.56
#2020-06-04|1867.01
#2020-06-05|1883.99
#2020-06-08|1890.31
#2020-06-09|1883.70
#2020-06-10|1888.37
#2020-06-11|1809.99
#2020-06-12|1808.61
#2020-06-15|1810.35
#2020-06-16|1854.38
#2020-06-17|1862.73
#2020-06-18|1855.47
#2020-06-19|1874.76
#2020-06-22|1870.81
#2020-06-23|1886.56
#2020-06-24|1839.28
#2020-06-25|1853.43
#2020-06-26|1835.25
#2020-06-29|1840.65
#2020-06-30|1857.46
#2020-07-01|1869.60
#2020-07-02|1882.55
#2020-07-03|1881.55
#2020-07-06|1903.15
#2020-07-07|1887.78
#2020-07-08|1886.35
#2020-07-09|1875.45
#2020-07-10|1871.21
#2020-07-13|1883.68
#2020-07-14|1901.74
#2020-07-15|1936.06
#2020-07-16|1924.84
#2020-07-17|1948.79
#2020-07-20|1956.16
#2020-07-21|1955.35
#2020-07-22|1960.81
#2020-07-23|1950.92
#2020-07-24|1927.07
#2020-07-27|1943.14
#2020-07-28|1945.61
#2020-07-29|1955.97
#2020-07-30|1944.64
#2020-07-31|1927.30
#2020-08-03|1949.66
#2020-08-04|1940.18
#2020-08-05|1949.75
#2020-08-06|1936.23
#2020-08-07|1938.72
#2020-08-10|1930.06
#2020-08-11|1927.70
#2020-08-12|1956.85
#2020-08-13|1956.52
#2020-08-14|1947.88
#2020-08-17|1964.09
#2020-08-18|1964.45
#2020-08-19|1962.29
#2020-08-20|1952.63
#2020-08-21|1948.74
#2020-08-24|1948.25
#2020-08-25|1954.67
#2020-08-26|1955.46
#2020-08-27|1958.95
#2020-08-28|1960.52
#2020-08-31|1967.86
#2020-09-01|1952.51
#2020-09-02|1984.36
#2020-09-03|1939.62
#2020-09-04|1916.78
#2020-09-07|1928.27
#2020-09-08|1906.11
#2020-09-09|1933.66
#2020-09-10|1914.35
#2020-09-11|1923.60
#2020-09-14|1947.78
#2020-09-15|1957.87
#2020-09-16|1959.22
#2020-09-17|1954.32
#2020-09-18|1959.84
#2020-09-21|1921.57
#2020-09-22|1917.60
#2020-09-23|1905.93
#2020-09-24|1889.07
#2020-09-25|1911.04
#2020-09-28|1928.66
#2020-09-29|1930.46
#2020-09-30|1946.20
#2020-10-01|1940.57
#2020-10-02|1924.67
#2020-10-05|1960.88
#2020-10-06|1941.46
#2020-10-07|1960.31
#2020-10-08|1974.11
#2020-10-09|1994.68
#2020-10-12|2006.91
#2020-10-13|1993.95
#2020-10-14|1983.54
#2020-10-15|1958.77
#2020-10-16|1975.00
#2020-10-19|1955.94
#2020-10-20|1952.78
#2020-10-21|1939.77
#2020-10-22|1953.18
#2020-10-23|1958.32
#2020-10-26|1941.88
#2020-10-27|1934.84
#2020-10-28|1880.71
#2020-10-29|1867.60
#2020-10-30|1855.40
#2020-11-02|1883.39
#2020-11-03|1914.24
#2020-11-04|1996.75
#2020-11-05|2015.56
#2020-11-06|2013.33
#2020-11-09|2014.71
#2020-11-10|2012.92
#2020-11-11|2023.76
#2020-11-12|2020.36
#2020-11-13|2034.99
#2020-11-16|2034.20
#2020-11-17|2022.14
#2020-11-18|1997.56
#2020-11-19|1993.78
#2020-11-20|1996.78
#2020-11-23|1986.67
#2020-11-24|1990.09
#2020-11-25|1988.38
#2020-11-26|1993.70
#2020-11-27|2016.50
#2020-11-30|2022.04
#2020-12-01|2031.57
#2020-12-02|2042.34
#2020-12-03|2039.80
#2020-12-04|2057.17
#2020-12-07|2050.69
#2020-12-08|2059.55
#2020-12-09|2055.63
#2020-12-10|2057.42
#2020-12-11|2050.20
#2020-12-14|2040.47
#2020-12-15|2051.29
#2020-12-16|2053.91
#2020-12-17|2075.18
#2020-12-18|2077.05
#2020-12-21|2053.96
#2020-12-22|2051.36
#2020-12-23|2052.95
#2020-12-24|2054.79
#2020-12-25|2054.16
#2020-12-28|2058.50
#2020-12-29|2075.31
#2020-12-30|2077.41
#2020-12-31|2086.67
#2021-01-01|2086.67
#2021-01-04|2083.90
#2021-01-05|2089.70
#2021-01-06|2105.39
#2021-01-07|2125.32
#2021-01-08|2139.71
#2021-01-11|2144.77
#2021-01-12|2131.88
#2021-01-13|2137.71
#2021-01-14|2137.73
#2021-01-15|2140.27
#2021-01-18|2139.66
#2021-01-19|2159.00
#2021-01-20|2166.85
#2021-01-21|2160.85
#2021-01-22|2160.71
#2021-01-25|2177.87
#2021-01-26|2169.62
#2021-01-27|2115.22
#2021-01-28|2129.90
#2021-01-29|2109.50
#2021-02-01|2119.14
#2021-02-02|2124.75
#2021-02-03|2114.28
#2021-02-04|2122.33
#2021-02-05|2132.41
#2021-02-08|2139.46
#2021-02-09|2145.83
#2021-02-10|2146.52
#2021-02-11|2152.41
#2021-02-12|2167.22
#2021-02-15|2172.02
#2021-02-16|2154.90
#2021-02-17|2148.38
#2021-02-18|2135.76
#2021-02-19|2118.69
#2021-02-22|2102.01
#2021-02-23|2092.16
#2021-02-24|2096.51
#2021-02-25|2080.28
#2021-02-26|2056.33
#2021-03-01|2081.55
#2021-03-02|2075.61
#2021-03-03|2042.97
#2021-03-04|2014.00
#2021-03-05|2029.23
#2021-03-08|2024.51
#2021-03-09|2046.33
#2021-03-10|2053.34
#2021-03-11|2070.15
#2021-03-12|2067.90
#2021-03-15|2083.79
#2021-03-16|2091.43
#2021-03-17|2080.34
#2021-03-18|2078.20
#2021-03-19|2084.06
#2021-03-22|2102.81
#2021-03-23|2079.08
#2021-03-24|2062.30
#2021-03-25|2068.27
#2021-03-26|2097.67
#2021-03-29|2100.64
#2021-03-30|2085.60
#2021-03-31|2095.09
#2021-04-01|2096.04
#2021-04-02|2095.78
#2021-04-05|2106.37
#2021-04-06|2102.74
#2021-04-07|2094.22
#2021-04-08|2104.30
#2021-04-09|2123.07
#2021-04-12|2118.67
#2021-04-13|2132.08
#2021-04-14|2135.49
#2021-04-15|2167.19
#2021-04-16|2180.20
#2021-04-19|2180.51
#2021-04-20|2180.28
#2021-04-21|2205.18
#2021-04-22|2204.51
#2021-04-23|2211.43
#2021-04-26|2210.65
#2021-04-27|2198.79
#2021-04-28|2193.03
#2021-04-29|2184.02
#2021-04-30|2176.79
#2021-05-03|2192.60
#2021-05-04|2176.69
#2021-05-05|2179.76
#2021-05-06|2179.69
#2021-05-07|2198.60
#2021-05-10|2194.88
#2021-05-11|2172.70
#2021-05-12|2154.10
#2021-05-13|2164.77
#2021-05-14|2185.33
#2021-05-17|2185.16
#2021-05-18|2190.70
#2021-05-19|2182.51
#2021-05-20|2208.77
#2021-05-21|2211.09
#2021-05-24|2215.57
#2021-05-25|2213.04
#2021-05-26|2207.18
#2021-05-27|2201.13
#2021-05-28|2210.99
#2021-05-31|2209.63
#2021-06-01|2183.30
#2021-06-02|2176.89
#2021-06-03|2180.57
#2021-06-04|2194.99
#2021-06-07|2210.06
#2021-06-08|2209.96
#2021-06-09|2234.66
#2021-06-10|2266.74
#2021-06-11|2260.17
#2021-06-14|2262.80
#2021-06-15|2261.57
#2021-06-16|2257.95
#2021-06-17|2262.00
#2021-06-18|2239.54
#2021-06-21|2259.53
#2021-06-22|2265.04
#2021-06-23|2256.00
#2021-06-24|2267.86
#2021-06-25|2277.78
#2021-06-28|2283.59
#2021-06-29|2284.05
#2021-06-30|2277.96
#2021-07-01|2293.33
#2021-07-02|2304.17
#2021-07-05|2302.80
#2021-07-06|2301.78
#2021-07-07|2309.34
#2021-07-08|2302.41
#2021-07-09|2308.70
#2021-07-12|2318.04
#2021-07-13|2312.43
#2021-07-14|2306.34
#2021-07-15|2295.53
#2021-07-16|2302.80
#2021-07-19|2286.76
#2021-07-20|2304.27
#2021-07-21|2312.23
#2021-07-22|2323.83
#2021-07-23|2345.39
#2021-07-26|2329.78
#2021-07-27|2334.08
#2021-07-28|2347.06
#2021-07-29|2355.77
#2021-07-30|2354.48
#2021-08-02|2363.86
#2021-08-03|2385.74
#2021-08-04|2382.84
#2021-08-05|2384.36
#2021-08-06|2370.10
#2021-08-09|2380.43
#2021-08-10|2372.05
#2021-08-11|2357.59
#2021-08-12|2372.29
#2021-08-13|2387.66
#2021-08-16|2404.16
#2021-08-17|2423.91
#2021-08-18|2404.85
#2021-08-19|2408.33
#2021-08-20|2420.46
#2021-08-23|2431.53
#2021-08-24|2424.51
#2021-08-25|2417.56
#2021-08-26|2409.64
#2021-08-27|2410.34
#2021-08-30|2421.14
#2021-08-31|2421.22
#2021-09-01|2428.75
#2021-09-02|2449.63
#2021-09-03|2451.27
#2021-09-06|2455.28
#2021-09-07|2440.32
#2021-09-08|2429.08
#2021-09-09|2405.43
#2021-09-10|2387.90
#2021-09-13|2371.46
#2021-09-14|2373.74
#2021-09-15|2380.95
#2021-09-16|2378.63
#2021-09-17|2378.82
#2021-09-20|2362.02
#2021-09-21|2372.08
#2021-09-22|2372.65
#2021-09-23|2389.63
#2021-09-24|2375.40
#2021-09-27|2343.45
#2021-09-28|2296.60
#2021-09-29|2307.64
#2021-09-30|2296.22
#2021-10-01|2291.49
#2021-10-04|2268.58
#2021-10-05|2271.39
#2021-10-06|2263.16
#2021-10-07|2290.65
#2021-10-08|2282.44
#2021-10-11|2270.79
#2021-10-12|2260.20
#2021-10-13|2267.41
#2021-10-14|2295.06
#2021-10-15|2306.51
#2021-10-18|2291.38
#2021-10-19|2318.79
#2021-10-20|2342.79
#2021-10-21|2352.96
#2021-10-22|2361.01
#2021-10-25|2362.13
#2021-10-26|2371.87
#2021-10-27|2354.24
#2021-10-28|2376.27
#2021-10-29|2385.91
#2021-11-01|2397.66
#2021-11-02|2412.29
#2021-11-03|2424.73
#2021-11-04|2417.13
#2021-11-05|2390.79
#2021-11-08|2402.17
#2021-11-09|2393.35
#2021-11-10|2390.24
#2021-11-11|2384.46
#2021-11-12|2388.76
#2021-11-15|2381.12
#2021-11-16|2382.06
#2021-11-17|2382.73
#2021-11-18|2377.43
#2021-11-19|2370.46
#2021-11-22|2353.80
#2021-11-23|2343.17
#2021-11-24|2339.32
#2021-11-25|2342.40
#2021-11-26|2332.38
#2021-11-29|2329.03
#2021-11-30|2294.02
#2021-12-01|2295.08
#2021-12-02|2293.46
#2021-12-03|2287.32
#2021-12-06|2296.04
#2021-12-07|2330.30
#2021-12-08|2352.99
#2021-12-09|2350.06
#2021-12-10|2351.66
#2021-12-13|2367.15
#2021-12-14|2352.70
#2021-12-15|2393.34
#2021-12-16|2411.81
#2021-12-17|2401.45
#2021-12-20|2379.36
#2021-12-21|2397.13
#2021-12-22|2424.35
#2021-12-23|2432.40
#2021-12-24|2433.47
#2021-12-27|2449.40
#2021-12-28|2447.62
#2021-12-29|2457.17
#2021-12-30|2461.53
#2021-12-31|2454.92
#2022-01-03|2432.75
#2022-01-04|2401.92
#2022-01-05|2378.61
#2022-01-06|2344.56
#2022-01-07|2335.72
#2022-01-10|2344.46
#2022-01-11|2363.51
#2022-01-12|2358.99
#2022-01-13|2325.03
#2022-01-14|2315.30
#2022-01-17|2320.84
#2022-01-18|2285.73
#2022-01-19|2276.56
#2022-01-20|2272.91
#2022-01-21|2245.73
#2022-01-24|2218.43
#2022-01-25|2205.70
#2022-01-26|2200.74
#2022-01-27|2195.98
#2022-01-28|2232.84
#2022-01-31|2256.09
#2022-02-01|2270.34
#2022-02-02|2293.77
#2022-02-03|2276.30
#2022-02-04|2265.23
#2022-02-07|2267.22
#2022-02-08|2274.14
#2022-02-09|2304.19
#2022-02-10|2279.49
#2022-02-11|2247.01
#2022-02-14|2214.55
#2022-02-15|2246.88
#2022-02-16|2254.19
#2022-02-17|2225.07
#2022-02-18|2203.75
#2022-02-21|2201.05
#2022-02-22|2198.66
#2022-02-23|2188.92
#2022-02-24|2182.36
#2022-02-25|2249.08
#2022-02-28|2243.53
#2022-03-01|2235.58
#2022-03-02|2253.10
#2022-03-03|2248.81
#2022-03-04|2238.16
#2022-03-07|2201.68
#2022-03-08|2168.87
#2022-03-09|2219.01
#2022-03-10|2217.59
#2022-03-11|2199.06
#2022-03-14|2211.62
#2022-03-15|2239.92
#2022-03-16|2275.11
#2022-03-17|2320.68
#2022-03-18|2337.01
#2022-03-21|2334.57
#2022-03-22|2334.39
#2022-03-23|2305.72
#2022-03-24|2324.23
#2022-03-25|2330.71
#2022-03-28|2342.80
#2022-03-29|2369.37
#2022-03-30|2380.52
#2022-03-31|2356.99
#2022-04-01|2371.41
#2022-04-04|2370.12
#2022-04-05|2375.87
#2022-04-06|2398.86
#2022-04-07|2437.04
#2022-04-08|2449.93
#2022-04-11|2415.00
#2022-04-12|2385.50
#2022-04-13|2395.87
#2022-04-14|2386.37
#2022-04-15|2385.01
#2022-04-18|2360.94
#2022-04-19|2367.37
#2022-04-20|2392.72
#2022-04-21|2368.12
#2022-04-22|2296.44
#2022-04-25|2300.31
#2022-04-26|2260.45
#2022-04-27|2255.68
#2022-04-28|2274.08
#2022-04-29|2243.51
#2022-05-02|2226.57
#2022-05-03|2231.15
#2022-05-04|2256.20
#2022-05-05|2222.44
#2022-05-06|2206.60
#2022-05-09|2144.66
#2022-05-10|2156.64
#2022-05-11|2140.08
#2022-05-12|2147.55
#2022-05-13|2177.84
#2022-05-16|2192.06
#2022-05-17|2224.34
#2022-05-18|2180.06
#2022-05-19|2185.54
#2022-05-20|2213.27
#2022-05-23|2236.42
#2022-05-24|2239.54
#2022-05-25|2238.20
#2022-05-26|2246.26
#2022-05-27|2278.18
#2022-05-30|2286.11
#2022-05-31|2254.53
#2022-06-01|2223.06
#2022-06-02|2238.43
#2022-06-03|2221.11
#2022-06-06|2218.94
#2022-06-07|2240.27
#2022-06-08|2233.58
#2022-06-09|2185.38
#2022-06-10|2142.02
#2022-06-13|2079.41
#2022-06-14|2051.90
#2022-06-15|2069.21
#2022-06-16|2046.36
#2022-06-17|2048.10
#2022-06-20|2056.90
#2022-06-21|2095.17
#2022-06-22|2122.20
#2022-06-23|2160.14
#2022-06-24|2205.30
#2022-06-27|2217.50
#2022-06-28|2183.10
#2022-06-29|2195.87
#2022-06-30|2185.52
#2022-07-01|2203.19
#2022-07-04|2210.54
#2022-07-05|2196.54
#2022-07-06|2213.06
#2022-07-07|2225.84
#2022-07-08|2228.21
#2022-07-11|2222.39
#2022-07-12|2198.75
#2022-07-13|2183.25
#2022-07-14|2167.75
#2022-07-15|2221.84
#2022-07-18|2189.67
#2022-07-19|2223.48
#2022-07-20|2205.80
#2022-07-21|2232.90
#2022-07-22|2227.38
#2022-07-25|2231.59
#2022-07-26|2243.09
#2022-07-27|2250.84
#2022-07-28|2265.79
#2022-07-29|2256.66
#2022-08-01|2246.53
#2022-08-02|2237.89
#2022-08-03|2242.03
#2022-08-04|2239.16
#2022-08-05|2233.02
#2022-08-08|2241.99
#2022-08-09|2234.85
#2022-08-10|2257.45
#2022-08-11|2239.87
#2022-08-12|2257.88
#2022-08-15|2271.07
#2022-08-16|2261.51
#2022-08-17|2245.96
#2022-08-18|2236.72
#2022-08-19|2235.66
#2022-08-22|2214.22
#2022-08-23|2185.28
#2022-08-24|2191.63
#2022-08-25|2212.44
#2022-08-26|2163.01
#2022-08-29|2138.40
#2022-08-30|2125.76
#2022-08-31|2114.78
#2022-09-01|2124.75
#2022-09-02|2110.97
#2022-09-05|2106.30
#2022-09-06|2104.16
#2022-09-07|2127.18
#2022-09-08|2164.21
#2022-09-09|2189.87
#2022-09-12|2208.91
#2022-09-13|2142.10
#2022-09-14|2137.42
#2022-09-15|2141.41
#2022-09-16|2130.68
#2022-09-19|2116.70
#2022-09-20|2093.01
#2022-09-21|2060.66
#2022-09-22|2055.10
#2022-09-23|2038.10
#2022-09-26|2014.00
#2022-09-27|2013.13
#2022-09-28|2055.41
#2022-09-29|2046.72
#2022-09-30|2029.77
#2022-10-03|2062.67
#2022-10-04|2116.96
#2022-10-05|2116.63
#2022-10-06|2095.37
#2022-10-07|2059.61
#2022-10-10|2039.91
#2022-10-11|2047.63
#2022-10-12|2039.16
#2022-10-13|2068.57
#2022-10-14|2065.23
#2022-10-17|2098.16
#2022-10-18|2111.15
#2022-10-19|2078.28
#2022-10-20|2064.84
#2022-10-21|2090.74
#2022-10-24|2128.42
#2022-10-25|2153.66
#2022-10-26|2183.29
#2022-10-27|2167.57
#2022-10-28|2195.63
#2022-10-31|2196.87
#2022-11-01|2196.21
#2022-11-02|2172.99
#2022-11-03|2155.03
#2022-11-04|2167.05
#2022-11-07|2188.13
#2022-11-08|2202.52
#2022-11-09|2183.88
#2022-11-10|2249.19
#2022-11-11|2233.82
#2022-11-14|2230.88
#2022-11-15|2237.87
#2022-11-16|2230.98
#2022-11-17|2221.64
#2022-11-18|2249.37
#2022-11-21|2246.43
#2022-11-22|2265.89
#2022-11-23|2278.82
#2022-11-24|2284.95
#2022-11-25|2294.39
#2022-11-28|2282.59
#2022-11-29|2275.51
#2022-11-30|2316.98
#2022-12-01|2340.02
#2022-12-02|2341.12
#2022-12-05|2323.24
#2022-12-06|2301.56
#2022-12-07|2318.07
#2022-12-08|2336.27
#2022-12-09|2320.09
#2022-12-12|2334.29
#2022-12-13|2355.40
#2022-12-14|2364.41
#2022-12-15|2318.02
#2022-12-16|2285.77
#2022-12-19|2273.62
#2022-12-20|2276.17
#2022-12-21|2302.91
#2022-12-22|2298.92
#2022-12-23|2297.12
#2022-12-26|2296.71
#2022-12-27|2292.05
#2022-12-28|2279.01
#2022-12-29|2304.91
#2022-12-30|2295.84
#2023-01-02|2297.67
#2023-01-03|2294.82
#2023-01-04|2302.75
#2023-01-05|2276.61
#2023-01-06|2300.68
#2023-01-09|2281.27
#2023-01-10|2290.64
#2023-01-11|2299.14
#2023-01-12|2299.26
#2023-01-13|2317.06
#2023-01-16|2321.49
#2023-01-17|2313.97
#2023-01-18|2296.60
#2023-01-19|2291.95
#2023-01-20|2301.52
#2023-01-23|2308.53
#2023-01-24|2293.91
#2023-01-25|2296.89
#2023-01-26|2294.38
#2023-01-27|2282.80
#2023-01-30|2269.16
#2023-01-31|2284.15
#2023-02-01|2291.93
#2023-02-02|2283.35
#2023-02-03|2281.01
#2023-02-06|2264.61
#2023-02-07|2278.15
#2023-02-08|2278.93
#2023-02-09|2266.51
#2023-02-10|2272.01
#2023-02-13|2288.92
#2023-02-14|2282.69
#2023-02-15|2270.54
#2023-02-16|2251.78
#2023-02-17|2268.00
#2023-02-20|2270.86
#2023-02-21|2249.48
#2023-02-22|2240.81
#2023-02-23|2241.43
#2023-02-24|2212.74
#2023-02-27|2212.59
#2023-02-28|2194.26
#2023-03-01|2189.55
#2023-03-02|2199.60
#2023-03-03|2223.54
#2023-03-06|2223.63
#2023-03-07|2193.80
#2023-03-08|2179.94
#2023-03-09|2168.60
#2023-03-10|2157.19
#2023-03-13|2171.89
#2023-03-14|2187.64
#2023-03-15|2178.13
#2023-03-16|2200.59
#2023-03-17|2183.28
#2023-03-20|2205.00
#2023-03-21|2218.82
#2023-03-22|2199.42
#2023-03-23|2205.12
#2023-03-24|2220.99
#2023-03-27|2239.23
#2023-03-28|2230.71
#2023-03-29|2237.17
#2023-03-30|2252.89
#2023-03-31|2274.33
#2023-04-03|2292.50
#2023-04-04|2298.88
#2023-04-05|2329.99
#2023-04-06|2342.14
#2023-04-07|2341.90
#2023-04-10|2336.88
#2023-04-11|2346.80
#2023-04-12|2355.20
#2023-04-13|2386.73
#2023-04-14|2373.67
#2023-04-17|2370.48
#2023-04-18|2361.87
#2023-04-19|2363.07
#2023-04-20|2356.87
#2023-04-21|2377.75
#2023-04-24|2390.51
#2023-04-25|2373.69
#2023-04-26|2339.15
#2023-04-27|2342.44
#2023-04-28|2359.50
#2023-05-01|2367.93
#2023-05-02|2359.45
#2023-05-03|2368.10
#2023-05-04|2354.45
#2023-05-05|2371.89
#2023-05-08|2374.10
#2023-05-09|2359.00
#2023-05-10|2361.41
#2023-05-11|2355.48
#2023-05-12|2353.32
#2023-05-15|2353.20
#2023-05-16|2335.92
#2023-05-17|2330.52
#2023-05-18|2325.03
#2023-05-19|2339.45
#2023-05-22|2345.71
#2023-05-23|2322.12
#2023-05-24|2300.15
#2023-05-25|2275.59
#2023-05-26|2276.64
#2023-05-29|2278.86
#2023-05-30|2261.53
#2023-05-31|2267.02
#2023-06-01|2286.93
#2023-06-02|2313.40
#2023-06-05|2320.61
#2023-06-06|2313.93
#2023-06-07|2298.12
#2023-06-08|2310.95
#2023-06-09|2312.21
#2023-06-12|2320.15
#2023-06-13|2331.50
#2023-06-14|2315.75
#2023-06-15|2341.91
#2023-06-16|2348.13
#2023-06-19|2339.22
#2023-06-20|2334.65
#2023-06-21|2334.09
#2023-06-22|2342.07
#2023-06-23|2332.44
#2023-06-26|2316.97
#2023-06-27|2307.85
#2023-06-28|2306.38
#2023-06-29|2315.15
#2023-06-30|2339.87
#2023-07-03|2316.35
#2023-07-04|2315.02
#2023-07-05|2315.55
#2023-07-06|2288.58
#2023-07-07|2267.99
#2023-07-10|2282.25
#2023-07-11|2282.35
#2023-07-12|2288.79
#2023-07-13|2298.90
#2023-07-14|2326.66
#2023-07-17|2317.73
#2023-07-18|2335.94
#2023-07-19|2344.43
#2023-07-20|2374.31
#2023-07-21|2391.83
#2023-07-24|2384.45
#2023-07-25|2382.26
#2023-07-26|2378.40
#2023-07-27|2367.93
#2023-07-28|2373.75
#2023-07-31|2369.16
#2023-08-01|2355.86
#2023-08-02|2342.10
#2023-08-03|2327.19
#2023-08-04|2324.47
#2023-08-07|2346.52
#2023-08-08|2374.88
#2023-08-09|2375.33
#2023-08-10|2378.40
#2023-08-11|2381.57
#2023-08-14|2384.46
#2023-08-15|2379.48
#2023-08-16|2362.34
#2023-08-17|2348.69
#2023-08-18|2342.71
#2023-08-21|2346.27
#2023-08-22|2343.25
#2023-08-23|2356.39
#2023-08-24|2338.85
#2023-08-25|2343.09
#2023-08-28|2354.13
#2023-08-29|2373.93
#2023-08-30|2378.42
#2023-08-31|2354.91
#2023-09-01|2359.41
#2023-09-04|2358.25
#2023-09-05|2336.93
#2023-09-06|2323.00
#2023-09-07|2334.75
#2023-09-08|2334.25
#2023-09-11|2347.40
#2023-09-12|2344.41
#2023-09-13|2342.06
#2023-09-14|2352.50
#2023-09-15|2339.56
#2023-09-18|2325.81
#2023-09-19|2323.22
#2023-09-20|2331.54
#2023-09-21|2298.93
#2023-09-22|2293.18
#2023-09-25|2297.98
#2023-09-26|2284.71
#2023-09-27|2272.60
#2023-09-28|2281.96
#2023-09-29|2271.79
#2023-10-02|2258.16
#2023-10-03|2235.04
#2023-10-04|2242.25
#2023-10-05|2255.43
#2023-10-06|2276.58
#2023-10-09|2281.89
#2023-10-10|2301.03
#2023-10-11|2299.34
#2023-10-12|2284.27
#2023-10-13|2287.11
#2023-10-16|2298.78
#2023-10-17|2298.83
#2023-10-18|2273.07
#2023-10-19|2240.62
#2023-10-20|2235.42
#2023-10-23|2224.30
#2023-10-24|2233.13
#2023-10-25|2217.72
#2023-10-26|2192.71
#2023-10-27|2154.18
#2023-10-30|2167.12
#2023-10-31|2173.84
#2023-11-01|2184.82
#2023-11-02|2218.39
#2023-11-03|2229.45
#2023-11-06|2243.02
#2023-11-07|2241.35
#2023-11-08|2243.99
#2023-11-09|2209.77
#2023-11-10|2207.20
#2023-11-13|2222.48
#2023-11-14|2246.12
#2023-11-15|2249.19
#2023-11-16|2253.87
#2023-11-17|2260.38
#2023-11-20|2270.79
#2023-11-21|2282.37
#2023-11-22|2287.87
#2023-11-23|2293.74
#2023-11-24|2306.24
#2023-11-27|2290.95
#2023-11-28|2277.52
#2023-11-29|2281.37
#2023-11-30|2303.46
#2023-12-01|2312.30
#2023-12-04|2317.37
#2023-12-05|2309.93
#2023-12-06|2311.12
#2023-12-07|2305.63
#2023-12-08|2309.20
#2023-12-11|2321.09
#2023-12-12|2331.38
#2023-12-13|2367.28
#2023-12-14|2372.88
#2023-12-15|2350.59
#2023-12-18|2354.66
#2023-12-19|2371.95
#2023-12-20|2346.61
#2023-12-21|2367.57
#2023-12-22|2380.28
#2023-12-25|2381.04
#2023-12-26|2385.19
#2023-12-27|2399.13
#2023-12-28|2408.19
#2023-12-29|2406.57
#2024-01-01|2406.57
#2024-01-02|2432.10
#2024-01-03|2429.50
#2024-01-04|2449.87
#2024-01-05|2450.09
#2024-01-08|2468.26
#2024-01-09|2470.48
#2024-01-10|2484.48
#2024-01-11|2477.50
#2024-01-12|2478.61
#2024-01-15|2473.25
#2024-01-16|2456.53
#2024-01-17|2443.46
#2024-01-18|2441.95
#2024-01-19|2446.46
#2024-01-22|2458.76
#2024-01-23|2450.91
#2024-01-24|2439.89
#2024-01-25|2430.80
#2024-01-26|2448.71
#2024-01-29|2462.46
#2024-01-30|2466.04
#2024-01-31|2469.45
#2024-02-01|2485.48
#2024-02-02|2477.19
#2024-02-05|2484.45
#2024-02-06|2507.47
#2024-02-07|2513.04
#2024-02-08|2501.64
#2024-02-09|2507.03
#2024-02-12|2505.13
#2024-02-13|2484.54
#2024-02-14|2505.63
#2024-02-15|2523.74
#2024-02-16|2536.68
#2024-02-19|2541.12
#2024-02-20|2534.60
#2024-02-21|2532.91
#2024-02-22|2562.59
#2024-02-23|2574.96
#2024-02-26|2567.98
#2024-02-27|2563.21
#2024-02-28|2548.85
#2024-02-29|2530.63
#2024-03-01|2556.16
#2024-03-04|2557.72
#2024-03-05|2541.60
#2024-03-06|2556.57
#2024-03-07|2583.49
#2024-03-08|2582.08
#2024-03-11|2578.95
#2024-03-12|2589.60
#2024-03-13|2580.55
#2024-03-14|2571.04
#2024-03-15|2554.17
#2024-03-18|2556.58
#2024-03-19|2563.03
#2024-03-20|2558.16
#2024-03-21|2563.68
#2024-03-22|2559.93
#2024-03-25|2557.25
#2024-03-26|2564.11
#2024-03-27|2591.05
#2024-03-28|2592.48
#2024-03-29|2592.46
#2024-04-01|2571.57
#2024-04-02|2533.34
#2024-04-03|2534.33
#2024-04-04|2512.09
#2024-04-05|2519.36
#2024-04-08|2517.10
#2024-04-09|2523.34
#2024-04-10|2497.19
#2024-04-11|2488.14
#2024-04-12|2462.31
#2024-04-15|2454.69
#2024-04-16|2447.13
#2024-04-17|2440.78
#2024-04-18|2439.52
#2024-04-19|2446.19
#2024-04-22|2463.41
#2024-04-23|2498.68
#2024-04-24|2489.49
#2024-04-25|2478.23
#2024-04-26|2481.74
#2024-04-29|2493.54
#2024-04-30|2494.83
#2024-05-01|2503.73
#2024-05-02|2501.53
#2024-05-03|2508.50
#2024-05-06|2517.12
#2024-05-07|2539.69
#2024-05-08|2532.90
#2024-05-09|2548.10
#2024-05-10|2554.58
#2024-05-13|2561.69
#2024-05-14|2570.58
#2024-05-15|2606.57
#2024-05-16|2605.40
#2024-05-17|2603.21
#2024-05-20|2597.72
#2024-05-21|2603.98
#2024-05-22|2604.44
#2024-05-23|2585.97
#2024-05-24|2575.41
#2024-05-27|2577.05
#2024-05-28|2550.02
#2024-05-29|2526.62
#2024-05-30|2533.23
#2024-05-31|2564.67
#2024-06-03|2578.15
#2024-06-04|2590.33
#2024-06-05|2603.62
#2024-06-06|2619.58
#2024-06-07|2618.98
#2024-06-10|2621.45
#2024-06-11|2610.48
#2024-06-12|2617.49
#2024-06-13|2606.81
#2024-06-14|2602.42
#2024-06-17|2593.03
#2024-06-18|2599.19
#2024-06-19|2598.97
#2024-06-20|2607.52
#2024-06-21|2611.60
#2024-06-24|2631.27
#2024-06-25|2632.97
#2024-06-26|2621.19
#2024-06-27|2615.44
#2024-06-28|2614.11
#2024-07-01|2601.80
#2024-07-02|2592.42
#2024-07-03|2580.17
#2024-07-04|2585.40
#2024-07-05|2602.18
#2024-07-08|2603.42
#2024-07-09|2607.63
#2024-07-10|2633.24
#2024-07-11|2658.95
#2024-07-12|2677.61
#2024-07-15|2665.59
#2024-07-16|2687.68
#2024-07-17|2697.98
#2024-07-18|2644.18
#2024-07-19|2651.42
#2024-07-22|2667.65
#2024-07-23|2666.99
#2024-07-24|2683.57
#2024-07-25|2671.75
#2024-07-26|2688.39
#2024-07-29|2693.65
#2024-07-30|2694.56
#2024-07-31|2699.05
#2024-08-01|2718.68
#2024-08-02|2706.34
#2024-08-05|2635.60
#2024-08-06|2653.73
#2024-08-07|2636.26
#2024-08-08|2687.72
#2024-08-09|2711.06
#2024-08-12|2698.60
#2024-08-13|2732.69
#2024-08-14|2748.12
#2024-08-15|2764.56
#2024-08-16|2769.40
#2024-08-19|2788.55
#2024-08-20|2801.03
#2024-08-21|2806.08
#2024-08-22|2810.82
#2024-08-23|2828.80
#2024-08-26|2825.21
#2024-08-27|2830.97
#2024-08-28|2833.77
#2024-08-29|2842.15
#2024-08-30|2857.76
#2024-09-02|2853.98
#2024-09-03|2843.59
#2024-09-04|2835.17
#2024-09-05|2798.08
#2024-09-06|2793.20
#2024-09-09|2806.80
#2024-09-10|2806.40
#2024-09-11|2800.66
#2024-09-12|2807.98
#2024-09-13|2817.46
#2024-09-16|2831.65
#2024-09-17|2806.18
#2024-09-18|2797.66
#2024-09-19|2811.18
#2024-09-20|2791.90
#2024-09-23|2782.99
#2024-09-24|2781.60
#2024-09-25|2762.89
#2024-09-26|2771.16
#2024-09-27|2770.49
#2024-09-30|2772.78
#2024-10-01|2761.70
#2024-10-02|2750.28
#2024-10-03|2727.40
#2024-10-04|2723.79
#2024-10-07|2719.20
#2024-10-08|2726.31
#2024-10-09|2747.85
#2024-10-10|2742.79
#2024-10-11|2764.15
#2024-10-14|2775.24
#2024-10-15|2751.13
#2024-10-16|2752.81
#2024-10-17|2745.08
#2024-10-18|2757.65
#2024-10-21|2732.27
#2024-10-22|2721.25
#2024-10-23|2707.59
#2024-10-24|2693.48
#2024-10-25|2682.56
#2024-10-28|2683.83
#2024-10-29|2673.54
#2024-10-30|2665.69
#2024-10-31|2641.62
#2024-11-01|2655.68
#2024-11-04|2646.18
#2024-11-05|2649.08
#2024-11-06|2636.02
#2024-11-07|2648.67
#2024-11-08|2667.71
#2024-11-11|2659.38
#2024-11-12|2618.65
#2024-11-13|2608.63
#2024-11-14|2577.13
#2024-11-15|2521.10
#2024-11-18|2514.58
#2024-11-19|2514.26
#2024-11-20|2533.08
#2024-11-21|2547.60
#2024-11-22|2558.10
#2024-11-25|2579.72
#2024-11-26|2588.68
#2024-11-27|2603.92
#2024-11-28|2605.61
#2024-11-29|2613.82
#2024-12-02|2610.47
#2024-12-03|2613.90
#2024-12-04|2609.60
#2024-12-05|2589.25
#2024-12-06|2584.05
#2024-12-09|2588.41
#2024-12-10|2571.74
#2024-12-11|2549.13
#2024-12-12|2532.50
#2024-12-13|2520.23
#2024-12-16|2507.93
#2024-12-17|2509.70
#2024-12-18|2480.04
#2024-12-19|2448.19
#2024-12-20|2446.72
#2024-12-23|2473.73
#2024-12-24|2481.32
#2024-12-25|2480.97
#2024-12-26|2483.37
#2024-12-27|2482.89
#2024-12-30|2455.39
#2024-12-31|2459.72
#2025-01-01|2459.55
#2025-01-02|2461.00
#2025-01-03|2477.05
#2025-01-06|2480.31
#2025-01-07|2493.11
#2025-01-08|2502.66
#2025-01-09|2508.16
#2025-01-10|2491.83
#2025-01-13|2502.89
#2025-01-14|2479.35
#2025-01-15|2495.06
#2025-01-16|2505.17
#2025-01-17|2486.49
#2025-01-20|2490.29
#2025-01-21|2530.98
#2025-01-22|2531.57
#2025-01-23|2554.95
#2025-01-24|2572.06
#2025-01-27|2618.29
#2025-01-28|2601.95
#2025-01-29|2590.71
#2025-01-30|2617.31
#2025-01-31|2610.23
#2025-02-03|2605.30
#2025-02-04|2599.59
#2025-02-05|2635.17
#2025-02-06|2621.30
#2025-02-07|2602.05
#2025-02-10|2597.98
#2025-02-11|2587.25
#2025-02-12|2581.11
#2025-02-13|2598.03
#2025-02-14|2574.25
#2025-02-17|2576.55
#2025-02-18|2575.45
#2025-02-19|2594.52
#2025-02-20|2606.78
#2025-02-21|2605.75
#2025-02-24|2621.69
#2025-02-25|2644.99
#2025-02-26|2631.47
#2025-02-27|2615.51
#2025-02-28|2633.55
#2025-03-03|2648.66
#2025-03-04|2633.16
#2025-03-05|2663.79
#2025-03-06|2654.19
#2025-03-07|2653.60
#2025-03-10|2615.80
#2025-03-11|2581.68
#2025-03-12|2566.38
#2025-03-13|2555.71
#2025-03-14|2574.80
#2025-03-17|2609.52
#2025-03-18|2609.77
#2025-03-19|2606.95
#2025-03-20|2607.84
#2025-03-21|2597.69
#2025-03-24|2605.70
#2025-03-25|2583.43
#2025-03-26|2562.87
#2025-03-27|2565.44
#2025-03-28|2563.59
#2025-03-31|2563.68
#2025-04-01|2537.82
#2025-04-02|2540.41
#2025-04-03|2515.88
#2025-04-04|2400.27
#2025-04-07|2349.82
#2025-04-08|2343.28
#2025-04-09|2390.10
#2025-04-10|2366.29
#2025-04-11|2400.43
#2025-04-14|2443.78
#2025-04-15|2437.88
#2025-04-16|2418.57
#2025-04-17|2405.84
#2025-04-18|2409.58
#2025-04-21|2381.21
#2025-04-22|2407.28
#2025-04-23|2423.46
#2025-04-24|2450.91
#2025-04-25|2458.08
#2025-04-28|2474.07
#2025-04-29|2491.88
#2025-04-30|2515.08
#2025-05-01|2460.00
#2025-05-02|2504.71
#2025-05-05|2498.44
#2025-05-06|2443.35
#2025-05-07|2444.79
#2025-05-08|2415.03
#2025-05-09|2399.24
#2025-05-12|2430.65
#2025-05-13|2383.08
#2025-05-14|2338.01
#2025-05-15|2360.71
#2025-05-16|2399.10
#2025-05-19|2424.71
#2025-05-20|2438.16
#2025-05-21|2403.83
#2025-05-22|2383.13
#2025-05-23|2381.07
#2025-05-26|2392.07
#2025-05-27|2413.40
#2025-05-28|2395.21
#2025-05-29|2412.89
#2025-05-30|2422.59
#2025-06-02|2431.71
#2025-06-03|2428.47
#2025-06-04|2442.65
#2025-06-05|2442.31
#2025-06-06|2459.54
#2025-06-09|2460.57
#2025-06-10|2489.87
#2025-06-11|2490.66
#2025-06-12|2512.33
#2025-06-13|2492.55
#2025-06-16|2480.62
#2025-06-17|2439.51
#2025-06-18|2430.62
#2025-06-19|2427.03
#2025-06-20|2417.79
#2025-06-23|2415.11
#2025-06-24|2447.80
#2025-06-25|2440.21
#2025-06-26|2448.00
#2025-06-27|2447.08
#2025-06-30|2457.13
#2025-07-01|2486.32
#2025-07-02|2472.39
#2025-07-03|2466.81
#2025-07-04|2474.99
#2025-07-07|2449.63
#2025-07-08|2458.70
#2025-07-09|2471.82
#2025-07-10|2493.14
#2025-07-11|2464.25
#2025-07-14|2466.66
#2025-07-15|2426.74
#2025-07-16|2446.93
#2025-07-17|2427.66
#2025-07-18|2417.29
#2025-07-21|2403.82
#2025-07-22|2440.84
#2025-07-23|2495.66
#2025-07-24|2500.30
#2025-07-25|2502.91
#2025-07-28|2486.90
#2025-07-29|2456.90
#2025-07-30|2448.22
#2025-07-31|2392.01
#2025-08-01|2398.05
#2025-08-04|2424.37
#2025-08-05|2420.84
#2025-08-06|2383.54
#2025-08-07|2371.38
#2025-08-08|2386.50
#2025-08-11|2386.96
#2025-08-12|2406.41
#2025-08-13|2450.34
#2025-08-14|2456.89
#2025-08-15|2494.81
#2025-08-18|2497.73
#2025-08-19|2507.94
#2025-08-20|2519.70
#2025-08-21|2510.67
#2025-08-22|2534.06
#2025-08-25|2504.50
#2025-08-26|2507.56
#2025-08-27|2508.98
#2025-08-28|2501.25
#2025-08-29|2512.38
#2025-09-01|2516.68
#2025-09-02|2512.94
#2025-09-03|2516.94
#2025-09-04|2523.42
#2025-09-05|2537.39
#2025-09-08|2535.31
#2025-09-09|2544.28
#2025-09-10|2523.87
#2025-09-11|2555.67
#2025-09-12|2529.24
#2025-09-15|2509.83
#2025-09-16|2513.15
#2025-09-17|2518.90
#2025-09-18|2523.14
#2025-09-19|2519.38
#2025-09-22|2522.79
#2025-09-23|2515.74
#2025-09-24|2498.91
#2025-09-25|2454.64
#2025-09-26|2469.11
#2025-09-29|2483.20
#2025-09-30|2533.75
#2025-10-01|2622.58
#2025-10-02|2623.66
#2025-10-03|2657.05
#2025-10-06|2652.76
#2025-10-07|2647.21
#2025-10-08|2653.49
#2025-10-09|2647.92
#2025-10-10|2606.58
#2025-10-13|2603.91
#2025-10-14|2599.07
#2025-10-15|2606.65
#2025-10-16|2615.49
#2025-10-17|2621.28
#2025-10-20|2648.18
#2025-10-21|2647.07
#2025-10-22|2655.07
#2025-10-23|2652.89
#2025-10-24|2651.05
#2025-10-27|2656.67
#2025-10-28|2628.87
#2025-10-29|2614.03
#2025-10-30|2611.89
#2025-10-31|2609.03
#2025-11-03|2606.04
#2025-11-04|2614.79
#2025-11-05|2616.98
#2025-11-06|2628.42
#2025-11-07|2630.12
#2025-11-10|2652.83
#2025-11-11|2718.29
#2025-11-12|2755.57
#2025-11-13|2758.79
#2025-11-14|2740.29
#2025-11-17|2736.59
#2025-11-18|2739.29
#2025-11-19|2735.63
#2025-11-20|2724.48
#2025-11-21|2766.36
#2025-11-24|2776.08
#2025-11-25|2829.50
#2025-11-26|2835.74
#2025-11-27|2831.18
#2025-11-28|2822.55
#2025-12-01|2793.94
#2025-12-02|2785.21
#2025-12-03|2800.78
#2025-12-04|2785.01
#2025-12-05|2774.42
#2025-12-08|2747.46
#2025-12-09|2721.88
#2025-12-10|2750.17
#2025-12-11|2777.21
#2025-12-12|2777.50
#2025-12-15|2806.24
#2025-12-16|2778.09
#2025-12-17|2772.03
#2025-12-18|2771.59
#2025-12-19|2791.50
#2025-12-22|2806.81
#2025-12-23|2815.74
#2025-12-24|2823.21
#2025-12-25|2823.76
#2025-12-26|2826.09
#2025-12-29|2822.25
#2025-12-30|2818.35
#2025-12-31|2806.35
#2026-01-01|2806.15
#2026-01-02|2815.87
#2026-01-05|2809.45
#2026-01-06|2869.19
#2026-01-07|2900.73
#2026-01-08|2882.13
#2026-01-09|2872.51
#2026-01-12|2872.73
#2026-01-13|2857.61
#2026-01-14|2882.74
#2026-01-15|2858.15
#2026-01-16|2846.34
#2026-01-19|2838.77
#2026-01-20|2836.46
#2026-01-21|2863.36
#2026-01-22|2880.57
#2026-01-23|2874.00
#2026-01-26|2897.05
#2026-01-27|2876.65
#2026-01-28|2839.22
#2026-01-29|2832.71
#2026-01-30|2844.48
#2026-02-02|2856.30
#2026-02-03|2840.69
#2026-02-04|2863.07
#2026-02-05|2835.22
#2026-02-06|2871.84
#2026-02-09|2867.84
#2026-02-10|2864.51
#2026-02-11|2874.95
#2026-02-12|2876.92
#2026-02-13|2896.21
#2026-02-16|2893.34
#2026-02-17|2899.12
#2026-02-18|2905.69
#2026-02-19|2895.46
#2026-02-20|2889.35
#2026-02-23|2899.91
#2026-02-24|2892.09
#2026-02-25|2891.09
#2026-02-26|2877.97
#2026-02-27|2920.05
#2026-03-02|2875.74
#2026-03-03|2827.26
#2026-03-04|2840.28
#2026-03-05|2792.70
#2026-03-06|2768.85
#2026-03-09|2782.64
#2026-03-10|2783.53
#2026-03-11|2767.35
#2026-03-12|2721.61
#2026-03-13|2710.28
#2026-03-16|2730.03
#2026-03-17|2721.78
#2026-03-18|2680.08
#2026-03-19|2657.64
#2026-03-20|2633.85
#2026-03-23|2632.52
#2026-03-24|2637.76
#2026-03-25|2673.09
#2026-03-26|2665.73
#2026-03-27|2635.24
#2026-03-30|2646.13
#2026-03-31|2685.84
#2026-04-01|2727.42
#2026-04-02|2709.32