Table Data - Nasdaq Developed Markets Media Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4030LMN |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDM4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 590.42 |
| 2001-04-02 | 574.57 |
| 2001-04-03 | 547.21 |
| 2001-04-04 | 549.58 |
| 2001-04-05 | 582.49 |
| 2001-04-06 | 580.81 |
| 2001-04-09 | 583.83 |
| 2001-04-10 | 598.43 |
| 2001-04-11 | 604.17 |
| 2001-04-12 | 612.83 |
| 2001-04-13 | . |
| 2001-04-16 | 616.70 |
| 2001-04-17 | 622.62 |
| 2001-04-18 | 661.73 |
| 2001-04-19 | 674.26 |
| 2001-04-20 | 673.17 |
| 2001-04-23 | 659.75 |
| 2001-04-24 | 651.31 |
| 2001-04-25 | 665.03 |
| 2001-04-26 | 670.11 |
| 2001-04-27 | 669.12 |
| 2001-04-30 | 673.47 |
| 2001-05-01 | 686.06 |
| 2001-05-02 | 687.76 |
| 2001-05-03 | 678.01 |
| 2001-05-04 | 683.69 |
| 2001-05-07 | 685.94 |
| 2001-05-08 | 679.10 |
| 2001-05-09 | 675.51 |
| 2001-05-10 | 682.93 |
| 2001-05-11 | 676.72 |
| 2001-05-14 | 672.34 |
| 2001-05-15 | 668.45 |
| 2001-05-16 | 685.56 |
| 2001-05-17 | 697.58 |
| 2001-05-18 | 701.46 |
| 2001-05-21 | 719.34 |
| 2001-05-22 | 718.40 |
| 2001-05-23 | 705.07 |
| 2001-05-24 | 703.08 |
| 2001-05-25 | 698.33 |
| 2001-05-28 | . |
| 2001-05-29 | 684.53 |
| 2001-05-30 | 674.98 |
| 2001-05-31 | 678.76 |
| 2001-06-01 | 680.00 |
| 2001-06-04 | 679.35 |
| 2001-06-05 | 685.08 |
| 2001-06-06 | 679.45 |
| 2001-06-07 | 678.79 |
| 2001-06-08 | 673.65 |
| 2001-06-11 | 672.33 |
| 2001-06-12 | 667.79 |
| 2001-06-13 | 664.76 |
| 2001-06-14 | 651.40 |
| 2001-06-15 | 648.74 |
| 2001-06-18 | 635.04 |
| 2001-06-19 | 636.74 |
| 2001-06-20 | 652.72 |
| 2001-06-21 | 660.39 |
| 2001-06-22 | 651.53 |
| 2001-06-25 | 650.89 |
| 2001-06-26 | 644.48 |
| 2001-06-27 | 644.43 |
| 2001-06-28 | 646.44 |
| 2001-06-29 | 659.88 |
| 2001-07-02 | 665.55 |
| 2001-07-03 | 663.68 |
| 2001-07-04 | . |
| 2001-07-05 | 649.81 |
| 2001-07-06 | 635.50 |
| 2001-07-09 | 635.33 |
| 2001-07-10 | 629.49 |
| 2001-07-11 | 620.58 |
| 2001-07-12 | 630.66 |
| 2001-07-13 | 631.85 |
| 2001-07-16 | 628.65 |
| 2001-07-17 | 630.46 |
| 2001-07-18 | 608.09 |
| 2001-07-19 | 601.03 |
| 2001-07-20 | 602.50 |
| 2001-07-23 | 592.90 |
| 2001-07-24 | 587.92 |
| 2001-07-25 | 593.98 |
| 2001-07-26 | 609.29 |
| 2001-07-27 | 615.48 |
| 2001-07-30 | 617.01 |
| 2001-07-31 | 617.27 |
| 2001-08-01 | 624.32 |
| 2001-08-02 | 633.49 |
| 2001-08-03 | 626.95 |
| 2001-08-06 | 621.49 |
| 2001-08-07 | 621.87 |
| 2001-08-08 | 614.10 |
| 2001-08-09 | 610.01 |
| 2001-08-10 | 609.04 |
| 2001-08-13 | 606.59 |
| 2001-08-14 | 592.53 |
| 2001-08-15 | 584.68 |
| 2001-08-16 | 583.70 |
| 2001-08-17 | 577.31 |
| 2001-08-20 | 580.48 |
| 2001-08-21 | 581.37 |
| 2001-08-22 | 578.03 |
| 2001-08-23 | 577.40 |
| 2001-08-24 | 593.73 |
| 2001-08-27 | 590.62 |
| 2001-08-28 | 578.91 |
| 2001-08-29 | 566.73 |
| 2001-08-30 | 547.67 |
| 2001-08-31 | 556.00 |
| 2001-09-03 | . |
| 2001-09-04 | 554.29 |
| 2001-09-05 | 542.60 |
| 2001-09-06 | 524.92 |
| 2001-09-07 | 505.17 |
| 2001-09-10 | 508.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 453.82 |
| 2001-09-18 | 447.17 |
| 2001-09-19 | 446.75 |
| 2001-09-20 | 427.87 |
| 2001-09-21 | 432.34 |
| 2001-09-24 | 457.42 |
| 2001-09-25 | 455.51 |
| 2001-09-26 | 451.32 |
| 2001-09-27 | 454.82 |
| 2001-09-28 | 466.86 |
| 2001-10-01 | 459.42 |
| 2001-10-02 | 461.54 |
| 2001-10-03 | 473.55 |
| 2001-10-04 | 477.74 |
| 2001-10-05 | 474.81 |
| 2001-10-08 | 462.33 |
| 2001-10-09 | 462.04 |
| 2001-10-10 | 469.93 |
| 2001-10-11 | 491.76 |
| 2001-10-12 | 487.80 |
| 2001-10-15 | 482.87 |
| 2001-10-16 | 490.63 |
| 2001-10-17 | 475.50 |
| 2001-10-18 | 464.78 |
| 2001-10-19 | 469.78 |
| 2001-10-22 | 479.76 |
| 2001-10-23 | 488.70 |
| 2001-10-24 | 482.68 |
| 2001-10-25 | 483.36 |
| 2001-10-26 | 490.94 |
| 2001-10-29 | 476.79 |
| 2001-10-30 | 466.67 |
| 2001-10-31 | 472.00 |
| 2001-11-01 | 482.63 |
| 2001-11-02 | 482.74 |
| 2001-11-05 | 492.81 |
| 2001-11-06 | 500.46 |
| 2001-11-07 | 498.87 |
| 2001-11-08 | 512.53 |
| 2001-11-09 | 513.72 |
| 2001-11-12 | 507.26 |
| 2001-11-13 | 524.48 |
| 2001-11-14 | 536.30 |
| 2001-11-15 | 542.06 |
| 2001-11-16 | 539.86 |
| 2001-11-19 | 547.70 |
| 2001-11-20 | 536.14 |
| 2001-11-21 | 527.27 |
| 2001-11-22 | . |
| 2001-11-23 | 531.74 |
| 2001-11-26 | 541.84 |
| 2001-11-27 | 537.69 |
| 2001-11-28 | 525.26 |
| 2001-11-29 | 525.78 |
| 2001-11-30 | 528.79 |
| 2001-12-03 | 521.39 |
| 2001-12-04 | 531.45 |
| 2001-12-05 | 555.02 |
| 2001-12-06 | 554.97 |
| 2001-12-07 | 542.13 |
| 2001-12-10 | 522.75 |
| 2001-12-11 | 526.03 |
| 2001-12-12 | 527.62 |
| 2001-12-13 | 519.34 |
| 2001-12-14 | 512.89 |
| 2001-12-17 | 523.34 |
| 2001-12-18 | 526.42 |
| 2001-12-19 | 526.93 |
| 2001-12-20 | 520.05 |
| 2001-12-21 | 519.49 |
| 2001-12-24 | 519.07 |
| 2001-12-25 | . |
| 2001-12-26 | 519.82 |
| 2001-12-27 | 529.19 |
| 2001-12-28 | 536.53 |
| 2001-12-31 | 531.96 |
| 2002-01-01 | . |
| 2002-01-02 | 532.35 |
| 2002-01-03 | 535.46 |
| 2002-01-04 | 541.93 |
| 2002-01-07 | 544.82 |
| 2002-01-08 | 538.41 |
| 2002-01-09 | 532.57 |
| 2002-01-10 | 530.67 |
| 2002-01-11 | 526.20 |
| 2002-01-14 | 519.51 |
| 2002-01-15 | 522.68 |
| 2002-01-16 | 510.01 |
| 2002-01-17 | 511.96 |
| 2002-01-18 | 506.32 |
| 2002-01-21 | . |
| 2002-01-22 | 496.59 |
| 2002-01-23 | 495.34 |
| 2002-01-24 | 497.82 |
| 2002-01-25 | 494.48 |
| 2002-01-28 | 497.21 |
| 2002-01-29 | 485.94 |
| 2002-01-30 | 480.30 |
| 2002-01-31 | 482.36 |
| 2002-02-01 | 479.18 |
| 2002-02-04 | 463.58 |
| 2002-02-05 | 459.54 |
| 2002-02-06 | 459.12 |
| 2002-02-07 | 472.00 |
| 2002-02-08 | 488.97 |
| 2002-02-11 | 498.55 |
| 2002-02-12 | 494.71 |
| 2002-02-13 | 494.07 |
| 2002-02-14 | 496.26 |
| 2002-02-15 | 486.80 |
| 2002-02-18 | . |
| 2002-02-19 | 474.49 |
| 2002-02-20 | 475.96 |
| 2002-02-21 | 470.11 |
| 2002-02-22 | 473.78 |
| 2002-02-25 | 484.95 |
| 2002-02-26 | 484.20 |
| 2002-02-27 | 488.92 |
| 2002-02-28 | 491.97 |
| 2002-03-01 | 504.71 |
| 2002-03-04 | 520.73 |
| 2002-03-05 | 520.62 |
| 2002-03-06 | 526.68 |
| 2002-03-07 | 522.09 |
| 2002-03-08 | 526.07 |
| 2002-03-11 | 526.74 |
| 2002-03-12 | 519.45 |
| 2002-03-13 | 514.84 |
| 2002-03-14 | 513.81 |
| 2002-03-15 | 522.57 |
| 2002-03-18 | 531.77 |
| 2002-03-19 | 528.53 |
| 2002-03-20 | 521.59 |
| 2002-03-21 | 517.20 |
| 2002-03-22 | 514.66 |
| 2002-03-25 | 507.78 |
| 2002-03-26 | 499.13 |
| 2002-03-27 | 503.42 |
| 2002-03-28 | 508.34 |
| 2002-03-29 | . |
| 2002-04-01 | 506.81 |
| 2002-04-02 | 499.56 |
| 2002-04-03 | 494.51 |
| 2002-04-04 | 494.26 |
| 2002-04-05 | 499.05 |
| 2002-04-08 | 494.00 |
| 2002-04-09 | 493.13 |
| 2002-04-10 | 492.59 |
| 2002-04-11 | 478.96 |
| 2002-04-12 | 485.53 |
| 2002-04-15 | 488.84 |
| 2002-04-16 | 498.28 |
| 2002-04-17 | 500.06 |
| 2002-04-18 | 498.79 |
| 2002-04-19 | 501.57 |
| 2002-04-22 | 491.79 |
| 2002-04-23 | 486.99 |
| 2002-04-24 | 487.65 |
| 2002-04-25 | 485.14 |
| 2002-04-26 | 475.27 |
| 2002-04-29 | 463.90 |
| 2002-04-30 | 467.72 |
| 2002-05-01 | 478.03 |
| 2002-05-02 | 471.42 |
| 2002-05-03 | 464.01 |
| 2002-05-06 | 454.43 |
| 2002-05-07 | 453.67 |
| 2002-05-08 | 470.92 |
| 2002-05-09 | 467.38 |
| 2002-05-10 | 458.43 |
| 2002-05-13 | 462.28 |
| 2002-05-14 | 474.91 |
| 2002-05-15 | 484.43 |
| 2002-05-16 | 484.30 |
| 2002-05-17 | 490.07 |
| 2002-05-20 | 486.04 |
| 2002-05-21 | 481.30 |
| 2002-05-22 | 477.52 |
| 2002-05-23 | 482.74 |
| 2002-05-24 | 482.86 |
| 2002-05-27 | . |
| 2002-05-28 | 480.15 |
| 2002-05-29 | 477.95 |
| 2002-05-30 | 473.87 |
| 2002-05-31 | 478.40 |
| 2002-06-03 | 473.32 |
| 2002-06-04 | 466.13 |
| 2002-06-05 | 463.72 |
| 2002-06-06 | 456.92 |
| 2002-06-07 | 454.04 |
| 2002-06-10 | 449.61 |
| 2002-06-11 | 446.24 |
| 2002-06-12 | 432.79 |
| 2002-06-13 | 428.73 |
| 2002-06-14 | 426.06 |
| 2002-06-17 | 434.21 |
| 2002-06-18 | 439.69 |
| 2002-06-19 | 432.08 |
| 2002-06-20 | 415.72 |
| 2002-06-21 | 404.93 |
| 2002-06-24 | 403.98 |
| 2002-06-25 | 402.79 |
| 2002-06-26 | 389.22 |
| 2002-06-27 | 382.94 |
| 2002-06-28 | 399.55 |
| 2002-07-01 | 387.24 |
| 2002-07-02 | 374.68 |
| 2002-07-03 | 376.78 |
| 2002-07-04 | . |
| 2002-07-05 | 396.01 |
| 2002-07-08 | 388.64 |
| 2002-07-09 | 382.94 |
| 2002-07-10 | 365.29 |
| 2002-07-11 | 368.12 |
| 2002-07-12 | 371.31 |
| 2002-07-15 | 365.71 |
| 2002-07-16 | 358.28 |
| 2002-07-17 | 366.25 |
| 2002-07-18 | 363.15 |
| 2002-07-19 | 346.91 |
| 2002-07-22 | 339.45 |
| 2002-07-23 | 323.15 |
| 2002-07-24 | 330.55 |
| 2002-07-25 | 327.58 |
| 2002-07-26 | 329.34 |
| 2002-07-29 | 351.32 |
| 2002-07-30 | 355.56 |
| 2002-07-31 | 353.64 |
| 2002-08-01 | 341.51 |
| 2002-08-02 | 329.37 |
| 2002-08-05 | 312.43 |
| 2002-08-06 | 321.30 |
| 2002-08-07 | 326.20 |
| 2002-08-08 | 337.72 |
| 2002-08-09 | 338.81 |
| 2002-08-12 | 334.58 |
| 2002-08-13 | 329.27 |
| 2002-08-14 | 337.22 |
| 2002-08-15 | 351.76 |
| 2002-08-16 | 358.42 |
| 2002-08-19 | 372.26 |
| 2002-08-20 | 371.59 |
| 2002-08-21 | 380.30 |
| 2002-08-22 | 384.59 |
| 2002-08-23 | 370.78 |
| 2002-08-26 | 373.31 |
| 2002-08-27 | 369.86 |
| 2002-08-28 | 359.83 |
| 2002-08-29 | 365.36 |
| 2002-08-30 | 363.69 |
| 2002-09-02 | . |
| 2002-09-03 | 347.86 |
| 2002-09-04 | 353.50 |
| 2002-09-05 | 347.63 |
| 2002-09-06 | 363.89 |
| 2002-09-09 | 362.74 |
| 2002-09-10 | 370.61 |
| 2002-09-11 | 374.13 |
| 2002-09-12 | 363.44 |
| 2002-09-13 | 363.99 |
| 2002-09-16 | 361.23 |
| 2002-09-17 | 360.81 |
| 2002-09-18 | 358.76 |
| 2002-09-19 | 345.87 |
| 2002-09-20 | 350.22 |
| 2002-09-23 | 343.16 |
| 2002-09-24 | 339.87 |
| 2002-09-25 | 347.38 |
| 2002-09-26 | 356.27 |
| 2002-09-27 | 352.36 |
| 2002-09-30 | 341.23 |
| 2002-10-01 | 348.44 |
| 2002-10-02 | 346.63 |
| 2002-10-03 | 343.52 |
| 2002-10-04 | 333.55 |
| 2002-10-07 | 321.66 |
| 2002-10-08 | 320.71 |
| 2002-10-09 | 314.71 |
| 2002-10-10 | 328.14 |
| 2002-10-11 | 343.34 |
| 2002-10-14 | 342.33 |
| 2002-10-15 | 361.99 |
| 2002-10-16 | 355.70 |
| 2002-10-17 | 364.81 |
| 2002-10-18 | 366.42 |
| 2002-10-21 | 375.25 |
| 2002-10-22 | 376.21 |
| 2002-10-23 | 380.54 |
| 2002-10-24 | 375.60 |
| 2002-10-25 | 382.95 |
| 2002-10-28 | 381.40 |
| 2002-10-29 | 374.15 |
| 2002-10-30 | 376.51 |
| 2002-10-31 | 376.00 |
| 2002-11-01 | 380.09 |
| 2002-11-04 | 390.69 |
| 2002-11-05 | 396.50 |
| 2002-11-06 | 400.68 |
| 2002-11-07 | 388.59 |
| 2002-11-08 | 386.35 |
| 2002-11-11 | 378.62 |
| 2002-11-12 | 383.18 |
| 2002-11-13 | 381.59 |
| 2002-11-14 | 386.98 |
| 2002-11-15 | 392.35 |
| 2002-11-18 | 389.25 |
| 2002-11-19 | 385.97 |
| 2002-11-20 | 387.37 |
| 2002-11-21 | 402.73 |
| 2002-11-22 | 404.59 |
| 2002-11-25 | 406.23 |
| 2002-11-26 | 394.20 |
| 2002-11-27 | 408.07 |
| 2002-11-28 | . |
| 2002-11-29 | 411.11 |
| 2002-12-02 | 410.71 |
| 2002-12-03 | 393.01 |
| 2002-12-04 | 388.02 |
| 2002-12-05 | 388.61 |
| 2002-12-06 | 389.22 |
| 2002-12-09 | 374.94 |
| 2002-12-10 | 380.05 |
| 2002-12-11 | 383.11 |
| 2002-12-12 | 380.86 |
| 2002-12-13 | 373.08 |
| 2002-12-16 | 381.59 |
| 2002-12-17 | 381.89 |
| 2002-12-18 | 374.91 |
| 2002-12-19 | 373.89 |
| 2002-12-20 | 375.71 |
| 2002-12-23 | 377.21 |
| 2002-12-24 | 374.61 |
| 2002-12-25 | . |
| 2002-12-26 | 374.24 |
| 2002-12-27 | 364.30 |
| 2002-12-30 | 366.26 |
| 2002-12-31 | 372.76 |
| 2003-01-01 | . |
| 2003-01-02 | 385.74 |
| 2003-01-03 | 387.60 |
| 2003-01-06 | 398.27 |
| 2003-01-07 | 394.29 |
| 2003-01-08 | 387.50 |
| 2003-01-09 | 397.03 |
| 2003-01-10 | 401.99 |
| 2003-01-13 | 402.43 |
| 2003-01-14 | 406.36 |
| 2003-01-15 | 400.30 |
| 2003-01-16 | 399.76 |
| 2003-01-17 | 394.02 |
| 2003-01-20 | . |
| 2003-01-21 | 382.09 |
| 2003-01-22 | 378.13 |
| 2003-01-23 | 387.77 |
| 2003-01-24 | 379.03 |
| 2003-01-27 | 369.66 |
| 2003-01-28 | 373.64 |
| 2003-01-29 | 378.79 |
| 2003-01-30 | 366.51 |
| 2003-01-31 | 371.39 |
| 2003-02-03 | 369.87 |
| 2003-02-04 | 359.67 |
| 2003-02-05 | 357.49 |
| 2003-02-06 | 359.07 |
| 2003-02-07 | 352.88 |
| 2003-02-10 | 352.54 |
| 2003-02-11 | 351.78 |
| 2003-02-12 | 345.88 |
| 2003-02-13 | 341.10 |
| 2003-02-14 | 349.62 |
| 2003-02-17 | . |
| 2003-02-18 | 360.09 |
| 2003-02-19 | 353.57 |
| 2003-02-20 | 351.26 |
| 2003-02-21 | 356.45 |
| 2003-02-24 | 345.51 |
| 2003-02-25 | 347.21 |
| 2003-02-26 | 343.41 |
| 2003-02-27 | 349.13 |
| 2003-02-28 | 357.12 |
| 2003-03-03 | 355.04 |
| 2003-03-04 | 345.02 |
| 2003-03-05 | 348.57 |
| 2003-03-06 | 343.90 |
| 2003-03-07 | 346.28 |
| 2003-03-10 | 337.36 |
| 2003-03-11 | 331.26 |
| 2003-03-12 | 327.78 |
| 2003-03-13 | 344.21 |
| 2003-03-14 | 350.50 |
| 2003-03-17 | 364.07 |
| 2003-03-18 | 360.04 |
| 2003-03-19 | 362.59 |
| 2003-03-20 | 367.22 |
| 2003-03-21 | 378.61 |
| 2003-03-24 | 360.78 |
| 2003-03-25 | 367.02 |
| 2003-03-26 | 364.13 |
| 2003-03-27 | 363.82 |
| 2003-03-28 | 361.37 |
| 2003-03-31 | 351.42 |
| 2003-04-01 | 356.50 |
| 2003-04-02 | 367.30 |
| 2003-04-03 | 366.82 |
| 2003-04-04 | 368.26 |
| 2003-04-07 | 375.12 |
| 2003-04-08 | 372.35 |
| 2003-04-09 | 368.41 |
| 2003-04-10 | 367.73 |
| 2003-04-11 | 367.39 |
| 2003-04-14 | 375.96 |
| 2003-04-15 | 379.59 |
| 2003-04-16 | 375.22 |
| 2003-04-17 | 381.24 |
| 2003-04-18 | . |
| 2003-04-21 | 381.77 |
| 2003-04-22 | 393.49 |
| 2003-04-23 | 399.93 |
| 2003-04-24 | 394.30 |
| 2003-04-25 | 387.33 |
| 2003-04-28 | 393.72 |
| 2003-04-29 | 396.04 |
| 2003-04-30 | 398.18 |
| 2003-05-01 | 397.04 |
| 2003-05-02 | 398.17 |
| 2003-05-05 | 394.13 |
| 2003-05-06 | 398.78 |
| 2003-05-07 | 399.90 |
| 2003-05-08 | 394.26 |
| 2003-05-09 | 399.56 |
| 2003-05-12 | 403.66 |
| 2003-05-13 | 402.47 |
| 2003-05-14 | 401.26 |
| 2003-05-15 | 406.59 |
| 2003-05-16 | 411.03 |
| 2003-05-19 | 398.45 |
| 2003-05-20 | 396.99 |
| 2003-05-21 | 400.27 |
| 2003-05-22 | 409.51 |
| 2003-05-23 | 409.17 |
| 2003-05-26 | . |
| 2003-05-27 | 414.00 |
| 2003-05-28 | 414.44 |
| 2003-05-29 | 416.45 |
| 2003-05-30 | 419.05 |
| 2003-06-02 | 426.40 |
| 2003-06-03 | 422.30 |
| 2003-06-04 | 430.05 |
| 2003-06-05 | 433.31 |
| 2003-06-06 | 432.55 |
| 2003-06-09 | 424.46 |
| 2003-06-10 | 427.08 |
| 2003-06-11 | 434.88 |
| 2003-06-12 | 437.66 |
| 2003-06-13 | 433.45 |
| 2003-06-16 | 442.42 |
| 2003-06-17 | 443.21 |
| 2003-06-18 | 438.81 |
| 2003-06-19 | 429.02 |
| 2003-06-20 | 429.24 |
| 2003-06-23 | 421.96 |
| 2003-06-24 | 419.05 |
| 2003-06-25 | 418.31 |
| 2003-06-26 | 420.79 |
| 2003-06-27 | 420.20 |
| 2003-06-30 | 421.55 |
| 2003-07-01 | 420.63 |
| 2003-07-02 | 425.94 |
| 2003-07-03 | 425.16 |
| 2003-07-04 | . |
| 2003-07-07 | 436.04 |
| 2003-07-08 | 435.73 |
| 2003-07-09 | 434.35 |
| 2003-07-10 | 428.58 |
| 2003-07-11 | 432.11 |
| 2003-07-14 | 436.68 |
| 2003-07-15 | 434.21 |
| 2003-07-16 | 430.68 |
| 2003-07-17 | 424.32 |
| 2003-07-18 | 428.32 |
| 2003-07-21 | 421.05 |
| 2003-07-22 | 424.82 |
| 2003-07-23 | 420.53 |
| 2003-07-24 | 422.24 |
| 2003-07-25 | 427.13 |
| 2003-07-28 | 428.83 |
| 2003-07-29 | 428.92 |
| 2003-07-30 | 422.00 |
| 2003-07-31 | 424.04 |
| 2003-08-01 | 422.26 |
| 2003-08-04 | 419.52 |
| 2003-08-05 | 413.50 |
| 2003-08-06 | 412.31 |
| 2003-08-07 | 412.30 |
| 2003-08-08 | 415.04 |
| 2003-08-11 | 419.55 |
| 2003-08-12 | 423.90 |
| 2003-08-13 | 423.14 |
| 2003-08-14 | 426.31 |
| 2003-08-15 | 425.72 |
| 2003-08-18 | 427.80 |
| 2003-08-19 | 430.61 |
| 2003-08-20 | 429.34 |
| 2003-08-21 | 432.00 |
| 2003-08-22 | 431.22 |
| 2003-08-25 | 428.53 |
| 2003-08-26 | 427.93 |
| 2003-08-27 | 429.01 |
| 2003-08-28 | 430.98 |
| 2003-08-29 | 437.20 |
| 2003-09-01 | . |
| 2003-09-02 | 442.41 |
| 2003-09-03 | 446.31 |
| 2003-09-04 | 448.28 |
| 2003-09-05 | 445.64 |
| 2003-09-08 | 446.92 |
| 2003-09-09 | 442.13 |
| 2003-09-10 | 432.77 |
| 2003-09-11 | 433.16 |
| 2003-09-12 | 431.81 |
| 2003-09-15 | 428.28 |
| 2003-09-16 | 435.35 |
| 2003-09-17 | 435.75 |
| 2003-09-18 | 439.65 |
| 2003-09-19 | 435.74 |
| 2003-09-22 | 428.77 |
| 2003-09-23 | 430.96 |
| 2003-09-24 | 422.94 |
| 2003-09-25 | 420.22 |
| 2003-09-26 | 414.37 |
| 2003-09-29 | 415.86 |
| 2003-09-30 | 415.01 |
| 2003-10-01 | 423.75 |
| 2003-10-02 | 426.86 |
| 2003-10-03 | 431.93 |
| 2003-10-06 | 434.20 |
| 2003-10-07 | 435.43 |
| 2003-10-08 | 431.39 |
| 2003-10-09 | 436.89 |
| 2003-10-10 | 440.37 |
| 2003-10-13 | 441.63 |
| 2003-10-14 | 444.12 |
| 2003-10-15 | 442.79 |
| 2003-10-16 | 445.39 |
| 2003-10-17 | 439.64 |
| 2003-10-20 | 440.21 |
| 2003-10-21 | 440.20 |
| 2003-10-22 | 435.48 |
| 2003-10-23 | 432.85 |
| 2003-10-24 | 432.30 |
| 2003-10-27 | 436.62 |
| 2003-10-28 | 443.94 |
| 2003-10-29 | 445.14 |
| 2003-10-30 | 447.19 |
| 2003-10-31 | 445.32 |
| 2003-11-03 | 447.48 |
| 2003-11-04 | 444.63 |
| 2003-11-05 | 444.28 |
| 2003-11-06 | 447.98 |
| 2003-11-07 | 453.55 |
| 2003-11-10 | 448.96 |
| 2003-11-11 | 442.19 |
| 2003-11-12 | 446.07 |
| 2003-11-13 | 445.70 |
| 2003-11-14 | 442.91 |
| 2003-11-17 | 439.53 |
| 2003-11-18 | 436.17 |
| 2003-11-19 | 438.90 |
| 2003-11-20 | 436.84 |
| 2003-11-21 | 440.11 |
| 2003-11-24 | 444.97 |
| 2003-11-25 | 448.44 |
| 2003-11-26 | 452.34 |
| 2003-11-27 | . |
| 2003-11-28 | 451.79 |
| 2003-12-01 | 455.27 |
| 2003-12-02 | 455.30 |
| 2003-12-03 | 454.97 |
| 2003-12-04 | 454.31 |
| 2003-12-05 | 449.64 |
| 2003-12-08 | 451.34 |
| 2003-12-09 | 453.13 |
| 2003-12-10 | 451.62 |
| 2003-12-11 | 456.58 |
| 2003-12-12 | 461.41 |
| 2003-12-15 | 461.65 |
| 2003-12-16 | 461.62 |
| 2003-12-17 | 461.34 |
| 2003-12-18 | 466.57 |
| 2003-12-19 | 468.03 |
| 2003-12-22 | 469.95 |
| 2003-12-23 | 471.59 |
| 2003-12-24 | 471.96 |
| 2003-12-25 | . |
| 2003-12-26 | 472.72 |
| 2003-12-29 | 476.25 |
| 2003-12-30 | 477.22 |
| 2003-12-31 | 481.19 |
| 2004-01-01 | . |
| 2004-01-02 | 483.86 |
| 2004-01-05 | 488.58 |
| 2004-01-06 | 487.99 |
| 2004-01-07 | 488.80 |
| 2004-01-08 | 495.23 |
| 2004-01-09 | 493.50 |
| 2004-01-12 | 494.58 |
| 2004-01-13 | 492.62 |
| 2004-01-14 | 494.36 |
| 2004-01-15 | 493.44 |
| 2004-01-16 | 493.44 |
| 2004-01-19 | . |
| 2004-01-20 | 493.94 |
| 2004-01-21 | 498.82 |
| 2004-01-22 | 499.47 |
| 2004-01-23 | 498.30 |
| 2004-01-26 | 498.31 |
| 2004-01-27 | 493.62 |
| 2004-01-28 | 485.06 |
| 2004-01-29 | 485.24 |
| 2004-01-30 | 482.99 |
| 2004-02-02 | 484.23 |
| 2004-02-03 | 480.93 |
| 2004-02-04 | 474.78 |
| 2004-02-05 | 475.97 |
| 2004-02-06 | 480.70 |
| 2004-02-09 | 484.52 |
| 2004-02-10 | 490.64 |
| 2004-02-11 | 495.38 |
| 2004-02-12 | 489.91 |
| 2004-02-13 | 485.06 |
| 2004-02-16 | . |
| 2004-02-17 | 491.38 |
| 2004-02-18 | 489.70 |
| 2004-02-19 | 487.68 |
| 2004-02-20 | 483.06 |
| 2004-02-23 | 479.59 |
| 2004-02-24 | 478.24 |
| 2004-02-25 | 480.91 |
| 2004-02-26 | 481.85 |
| 2004-02-27 | 480.53 |
| 2004-03-01 | 484.03 |
| 2004-03-02 | 480.86 |
| 2004-03-03 | 480.23 |
| 2004-03-04 | 484.05 |
| 2004-03-05 | 483.36 |
| 2004-03-08 | 478.82 |
| 2004-03-09 | 475.99 |
| 2004-03-10 | 467.50 |
| 2004-03-11 | 461.00 |
| 2004-03-12 | 467.36 |
| 2004-03-15 | 457.16 |
| 2004-03-16 | 459.71 |
| 2004-03-17 | 465.86 |
| 2004-03-18 | 465.48 |
| 2004-03-19 | 465.83 |
| 2004-03-22 | 457.00 |
| 2004-03-23 | 456.51 |
| 2004-03-24 | 454.82 |
| 2004-03-25 | 462.38 |
| 2004-03-26 | 462.60 |
| 2004-03-29 | 466.04 |
| 2004-03-30 | 467.40 |
| 2004-03-31 | 468.42 |
| 2004-04-01 | 474.04 |
| 2004-04-02 | 479.44 |
| 2004-04-05 | 481.60 |
| 2004-04-06 | 482.50 |
| 2004-04-07 | 482.47 |
| 2004-04-08 | 483.03 |
| 2004-04-09 | . |
| 2004-04-12 | 484.97 |
| 2004-04-13 | 477.96 |
| 2004-04-14 | 477.99 |
| 2004-04-15 | 475.10 |
| 2004-04-16 | 477.98 |
| 2004-04-19 | 481.07 |
| 2004-04-20 | 477.15 |
| 2004-04-21 | 476.79 |
| 2004-04-22 | 479.58 |
| 2004-04-23 | 478.54 |
| 2004-04-26 | 478.75 |
| 2004-04-27 | 478.95 |
| 2004-04-28 | 473.16 |
| 2004-04-29 | 471.79 |
| 2004-04-30 | 467.48 |
| 2004-05-03 | 470.09 |
| 2004-05-04 | 471.25 |
| 2004-05-05 | 471.69 |
| 2004-05-06 | 464.80 |
| 2004-05-07 | 458.58 |
| 2004-05-10 | 446.81 |
| 2004-05-11 | 454.60 |
| 2004-05-12 | 454.37 |
| 2004-05-13 | 452.70 |
| 2004-05-14 | 451.25 |
| 2004-05-17 | 444.70 |
| 2004-05-18 | 448.19 |
| 2004-05-19 | 452.51 |
| 2004-05-20 | 450.90 |
| 2004-05-21 | 453.45 |
| 2004-05-24 | 455.54 |
| 2004-05-25 | 462.04 |
| 2004-05-26 | 463.97 |
| 2004-05-27 | 466.04 |
| 2004-05-28 | 464.16 |
| 2004-05-31 | . |
| 2004-06-01 | 462.72 |
| 2004-06-02 | 465.58 |
| 2004-06-03 | 462.44 |
| 2004-06-04 | 465.24 |
| 2004-06-07 | 470.77 |
| 2004-06-08 | 470.40 |
| 2004-06-09 | 467.52 |
| 2004-06-10 | 468.57 |
| 2004-06-11 | . |
| 2004-06-14 | 461.31 |
| 2004-06-15 | 463.33 |
| 2004-06-16 | 463.77 |
| 2004-06-17 | 464.27 |
| 2004-06-18 | 465.54 |
| 2004-06-21 | 462.61 |
| 2004-06-22 | 459.13 |
| 2004-06-23 | 457.95 |
| 2004-06-24 | 460.13 |
| 2004-06-25 | 459.34 |
| 2004-06-28 | 460.51 |
| 2004-06-29 | 460.66 |
| 2004-06-30 | 462.24 |
| 2004-07-01 | 459.96 |
| 2004-07-02 | 459.05 |
| 2004-07-05 | . |
| 2004-07-06 | 452.86 |
| 2004-07-07 | 452.74 |
| 2004-07-08 | 448.74 |
| 2004-07-09 | 449.95 |
| 2004-07-12 | 450.60 |
| 2004-07-13 | 450.42 |
| 2004-07-14 | 448.33 |
| 2004-07-15 | 444.99 |
| 2004-07-16 | 443.36 |
| 2004-07-19 | 442.10 |
| 2004-07-20 | 445.47 |
| 2004-07-21 | 443.76 |
| 2004-07-22 | 445.14 |
| 2004-07-23 | 440.26 |
| 2004-07-26 | 437.29 |
| 2004-07-27 | 438.33 |
| 2004-07-28 | 434.43 |
| 2004-07-29 | 436.94 |
| 2004-07-30 | 436.65 |
| 2004-08-02 | 440.76 |
| 2004-08-03 | 440.98 |
| 2004-08-04 | 433.95 |
| 2004-08-05 | 432.10 |
| 2004-08-06 | 426.15 |
| 2004-08-09 | 422.24 |
| 2004-08-10 | 427.06 |
| 2004-08-11 | 423.02 |
| 2004-08-12 | 417.98 |
| 2004-08-13 | 420.35 |
| 2004-08-16 | 427.52 |
| 2004-08-17 | 430.44 |
| 2004-08-18 | 434.00 |
| 2004-08-19 | 434.41 |
| 2004-08-20 | 437.29 |
| 2004-08-23 | 435.34 |
| 2004-08-24 | 434.27 |
| 2004-08-25 | 435.40 |
| 2004-08-26 | 436.53 |
| 2004-08-27 | 436.87 |
| 2004-08-30 | 432.84 |
| 2004-08-31 | 431.95 |
| 2004-09-01 | 432.37 |
| 2004-09-02 | 433.96 |
| 2004-09-03 | 431.47 |
| 2004-09-06 | . |
| 2004-09-07 | 435.38 |
| 2004-09-08 | 436.92 |
| 2004-09-09 | 436.45 |
| 2004-09-10 | 441.05 |
| 2004-09-13 | 441.86 |
| 2004-09-14 | 444.53 |
| 2004-09-15 | 440.85 |
| 2004-09-16 | 443.67 |
| 2004-09-17 | 445.21 |
| 2004-09-20 | 441.37 |
| 2004-09-21 | 442.30 |
| 2004-09-22 | 438.64 |
| 2004-09-23 | 439.65 |
| 2004-09-24 | 441.29 |
| 2004-09-27 | 437.38 |
| 2004-09-28 | 435.38 |
| 2004-09-29 | 436.49 |
| 2004-09-30 | 438.59 |
| 2004-10-01 | 446.12 |
| 2004-10-04 | 449.86 |
| 2004-10-05 | 451.13 |
| 2004-10-06 | 454.46 |
| 2004-10-07 | 452.90 |
| 2004-10-08 | 450.12 |
| 2004-10-11 | 451.19 |
| 2004-10-12 | 449.42 |
| 2004-10-13 | 449.17 |
| 2004-10-14 | 445.66 |
| 2004-10-15 | 446.61 |
| 2004-10-18 | 446.95 |
| 2004-10-19 | 446.10 |
| 2004-10-20 | 444.34 |
| 2004-10-21 | 446.54 |
| 2004-10-22 | 443.19 |
| 2004-10-25 | 442.95 |
| 2004-10-26 | 449.20 |
| 2004-10-27 | 453.62 |
| 2004-10-28 | 456.68 |
| 2004-10-29 | 457.66 |
| 2004-11-01 | 456.77 |
| 2004-11-02 | 459.81 |
| 2004-11-03 | 463.18 |
| 2004-11-04 | 468.83 |
| 2004-11-05 | 469.61 |
| 2004-11-08 | 467.01 |
| 2004-11-09 | 468.15 |
| 2004-11-10 | 468.75 |
| 2004-11-11 | 471.70 |
| 2004-11-12 | 476.54 |
| 2004-11-15 | 477.57 |
| 2004-11-16 | 475.94 |
| 2004-11-17 | 477.92 |
| 2004-11-18 | 477.85 |
| 2004-11-19 | 476.78 |
| 2004-11-22 | 478.37 |
| 2004-11-23 | 481.84 |
| 2004-11-24 | 483.00 |
| 2004-11-25 | . |
| 2004-11-26 | 483.73 |
| 2004-11-29 | 482.14 |
| 2004-11-30 | 479.70 |
| 2004-12-01 | 486.85 |
| 2004-12-02 | 486.60 |
| 2004-12-03 | 485.11 |
| 2004-12-06 | 485.26 |
| 2004-12-07 | 484.80 |
| 2004-12-08 | 480.95 |
| 2004-12-09 | 483.44 |
| 2004-12-10 | 484.45 |
| 2004-12-13 | 487.84 |
| 2004-12-14 | 489.92 |
| 2004-12-15 | 494.31 |
| 2004-12-16 | 493.19 |
| 2004-12-17 | 492.47 |
| 2004-12-20 | 493.69 |
| 2004-12-21 | 495.83 |
| 2004-12-22 | 497.33 |
| 2004-12-23 | 497.52 |
| 2004-12-24 | . |
| 2004-12-27 | 501.04 |
| 2004-12-28 | 503.36 |
| 2004-12-29 | 501.58 |
| 2004-12-30 | 504.10 |
| 2004-12-31 | 504.18 |
| 2005-01-03 | 501.68 |
| 2005-01-04 | 496.23 |
| 2005-01-05 | 493.80 |
| 2005-01-06 | 493.59 |
| 2005-01-07 | 492.73 |
| 2005-01-10 | 495.58 |
| 2005-01-11 | 493.15 |
| 2005-01-12 | 494.90 |
| 2005-01-13 | 492.74 |
| 2005-01-14 | 494.85 |
| 2005-01-17 | . |
| 2005-01-18 | 496.41 |
| 2005-01-19 | 493.07 |
| 2005-01-20 | 490.89 |
| 2005-01-21 | 491.53 |
| 2005-01-24 | 490.49 |
| 2005-01-25 | 490.60 |
| 2005-01-26 | 491.85 |
| 2005-01-27 | 489.15 |
#2005-01-28| 487.12
#2005-01-31| 490.57
#2005-02-01| 489.93
#2005-02-02| 492.95
#2005-02-03| 490.72
#2005-02-04| 494.09
#2005-02-07| 494.22
#2005-02-08| 492.72
#2005-02-09| 491.45
#2005-02-10| 493.25
#2005-02-11| 495.10
#2005-02-14| 494.01
#2005-02-15| 497.88
#2005-02-16| 497.61
#2005-02-17| 498.25
#2005-02-18| 496.05
#2005-02-21| .
#2005-02-22| 490.58
#2005-02-23| 491.57
#2005-02-24| 488.99
#2005-02-25| 489.13
#2005-02-28| 489.50
#2005-03-01| 493.87
#2005-03-02| 495.35
#2005-03-03| 495.14
#2005-03-04| 499.10
#2005-03-07| 500.76
#2005-03-08| 499.42
#2005-03-09| 495.74
#2005-03-10| 494.34
#2005-03-11| 492.73
#2005-03-14| 494.53
#2005-03-15| 496.68
#2005-03-16| 497.67
#2005-03-17| 501.22
#2005-03-18| 502.04
#2005-03-21| 499.53
#2005-03-22| 494.41
#2005-03-23| 490.34
#2005-03-24| 489.24
#2005-03-25| .
#2005-03-28| 490.32
#2005-03-29| 487.18
#2005-03-30| 492.11
#2005-03-31| 493.16
#2005-04-01| 491.31
#2005-04-04| 488.14
#2005-04-05| 490.29
#2005-04-06| 488.44
#2005-04-07| 493.15
#2005-04-08| 491.81
#2005-04-11| 492.13
#2005-04-12| 491.96
#2005-04-13| 489.54
#2005-04-14| 485.05
#2005-04-15| 478.80
#2005-04-18| 475.24
#2005-04-19| 476.99
#2005-04-20| 473.19
#2005-04-21| 482.36
#2005-04-22| 478.86
#2005-04-25| 479.61
#2005-04-26| 475.03
#2005-04-27| 473.96
#2005-04-28| 468.34
#2005-04-29| 471.10
#2005-05-02| 471.98
#2005-05-03| 471.84
#2005-05-04| 480.84
#2005-05-05| 479.03
#2005-05-06| 478.32
#2005-05-09| 480.09
#2005-05-10| 475.56
#2005-05-11| 472.01
#2005-05-12| 472.27
#2005-05-13| 471.44
#2005-05-16| 470.55
#2005-05-17| 471.66
#2005-05-18| 473.59
#2005-05-19| 478.01
#2005-05-20| 476.89
#2005-05-23| 478.68
#2005-05-24| 479.64
#2005-05-25| 478.02
#2005-05-26| 479.39
#2005-05-27| 479.83
#2005-05-30| .
#2005-05-31| 476.50
#2005-06-01| 476.65
#2005-06-02| 476.90
#2005-06-03| 476.19
#2005-06-06| 474.31
#2005-06-07| 476.05
#2005-06-08| 476.24
#2005-06-09| 474.81
#2005-06-10| 474.49
#2005-06-13| 476.19
#2005-06-14| 476.89
#2005-06-15| 475.87
#2005-06-16| 476.72
#2005-06-17| 477.93
#2005-06-20| 479.10
#2005-06-21| 480.58
#2005-06-22| 481.42
#2005-06-23| 476.42
#2005-06-24| 475.38
#2005-06-27| 471.95
#2005-06-28| 474.36
#2005-06-29| 472.99
#2005-06-30| 470.72
#2005-07-01| 470.04
#2005-07-04| .
#2005-07-05| 469.02
#2005-07-06| 467.89
#2005-07-07| 464.01
#2005-07-08| 470.52
#2005-07-11| 473.94
#2005-07-12| 475.58
#2005-07-13| 474.30
#2005-07-14| 476.10
#2005-07-15| 475.41
#2005-07-18| 472.21
#2005-07-19| 471.22
#2005-07-20| 471.67
#2005-07-21| 472.06
#2005-07-22| 474.95
#2005-07-25| 473.69
#2005-07-26| 476.91
#2005-07-27| 479.40
#2005-07-28| 482.39
#2005-07-29| 478.69
#2005-08-01| 479.41
#2005-08-02| 482.46
#2005-08-03| 482.30
#2005-08-04| 483.64
#2005-08-05| 482.95
#2005-08-08| 482.63
#2005-08-09| 486.68
#2005-08-10| 487.45
#2005-08-11| 490.93
#2005-08-12| 491.05
#2005-08-15| 493.32
#2005-08-16| 490.37
#2005-08-17| 490.40
#2005-08-18| 487.51
#2005-08-19| 486.59
#2005-08-22| 488.02
#2005-08-23| 486.44
#2005-08-24| 482.41
#2005-08-25| 482.18
#2005-08-26| 481.02
#2005-08-29| 481.93
#2005-08-30| 481.12
#2005-08-31| 483.58
#2005-09-01| 484.59
#2005-09-02| 483.99
#2005-09-05| .
#2005-09-06| 488.81
#2005-09-07| 489.09
#2005-09-08| 486.62
#2005-09-09| 489.49
#2005-09-12| 489.13
#2005-09-13| 484.80
#2005-09-14| 483.23
#2005-09-15| 483.44
#2005-09-16| 485.85
#2005-09-19| 481.51
#2005-09-20| 479.50
#2005-09-21| 472.84
#2005-09-22| 471.34
#2005-09-23| 470.80
#2005-09-26| 471.53
#2005-09-27| 469.88
#2005-09-28| 470.23
#2005-09-29| 473.50
#2005-09-30| 476.15
#2005-10-03| 474.02
#2005-10-04| 474.09
#2005-10-05| 468.25
#2005-10-06| 467.04
#2005-10-07| 466.57
#2005-10-10| 465.67
#2005-10-11| 462.28
#2005-10-12| 457.24
#2005-10-13| 455.24
#2005-10-14| 459.69
#2005-10-17| 457.79
#2005-10-18| 451.64
#2005-10-19| 452.12
#2005-10-20| 448.32
#2005-10-21| 447.18
#2005-10-24| 453.18
#2005-10-25| 454.14
#2005-10-26| 453.25
#2005-10-27| 447.84
#2005-10-28| 451.33
#2005-10-31| 455.50
#2005-11-01| 456.77
#2005-11-02| 463.01
#2005-11-03| 462.20
#2005-11-04| 459.54
#2005-11-07| 460.94
#2005-11-08| 459.22
#2005-11-09| 459.58
#2005-11-10| 463.25
#2005-11-11| 464.40
#2005-11-14| 462.93
#2005-11-15| 459.43
#2005-11-16| 457.01
#2005-11-17| 460.24
#2005-11-18| 461.92
#2005-11-21| 462.72
#2005-11-22| 463.39
#2005-11-23| 465.66
#2005-11-24| .
#2005-11-25| 466.21
#2005-11-28| 464.62
#2005-11-29| 463.06
#2005-11-30| 461.28
#2005-12-01| 465.95
#2005-12-02| 467.84
#2005-12-05| 466.83
#2005-12-06| 468.39
#2005-12-07| 469.48
#2005-12-08| 467.42
#2005-12-09| 469.27
#2005-12-12| 472.47
#2005-12-13| 473.21
#2005-12-14| 473.57
#2005-12-15| 471.85
#2005-12-16| 474.25
#2005-12-19| 472.40
#2005-12-20| 469.55
#2005-12-21| 467.90
#2005-12-22| 469.91
#2005-12-23| 470.85
#2005-12-26| .
#2005-12-27| 468.66
#2005-12-28| 468.21
#2005-12-29| 468.70
#2005-12-30| 466.22
#2006-01-02| .
#2006-01-03| 466.69
#2006-01-04| 470.29
#2006-01-05| 470.05
#2006-01-06| 475.75
#2006-01-09| 475.86
#2006-01-10| 473.25
#2006-01-11| 475.09
#2006-01-12| 474.69
#2006-01-13| 473.74
#2006-01-16| .
#2006-01-17| 471.95
#2006-01-18| 469.88
#2006-01-19| 474.30
#2006-01-20| 468.59
#2006-01-23| 469.89
#2006-01-24| 471.31
#2006-01-25| 469.60
#2006-01-26| 471.50
#2006-01-27| 472.91
#2006-01-30| 472.33
#2006-01-31| 470.81
#2006-02-01| 475.13
#2006-02-02| 470.15
#2006-02-03| 469.52
#2006-02-06| 469.21
#2006-02-07| 470.05
#2006-02-08| 472.52
#2006-02-09| 473.56
#2006-02-10| 473.13
#2006-02-13| 471.27
#2006-02-14| 472.21
#2006-02-15| 473.36
#2006-02-16| 472.03
#2006-02-17| 470.18
#2006-02-20| .
#2006-02-21| 468.06
#2006-02-22| 469.80
#2006-02-23| 469.67
#2006-02-24| 470.13
#2006-02-27| 473.34
#2006-02-28| 470.73
#2006-03-01| 474.61
#2006-03-02| 474.01
#2006-03-03| 474.83
#2006-03-06| 473.26
#2006-03-07| 471.75
#2006-03-08| 470.33
#2006-03-09| 470.63
#2006-03-10| 472.64
#2006-03-13| 474.24
#2006-03-14| 476.87
#2006-03-15| 479.10
#2006-03-16| 479.58
#2006-03-17| 479.66
#2006-03-20| 479.22
#2006-03-21| 477.11
#2006-03-22| 478.99
#2006-03-23| 478.04
#2006-03-24| 478.95
#2006-03-27| 478.22
#2006-03-28| 475.00
#2006-03-29| 476.59
#2006-03-30| 479.68
#2006-03-31| 477.56
#2006-04-03| 478.46
#2006-04-04| 480.05
#2006-04-05| 481.01
#2006-04-06| 482.67
#2006-04-07| 480.21
#2006-04-10| 482.06
#2006-04-11| 478.40
#2006-04-12| 477.41
#2006-04-13| 479.26
#2006-04-14| .
#2006-04-17| 479.19
#2006-04-18| 482.17
#2006-04-19| 482.51
#2006-04-20| 483.11
#2006-04-21| 482.68
#2006-04-24| 482.06
#2006-04-25| 484.75
#2006-04-26| 486.53
#2006-04-27| 491.61
#2006-04-28| 492.48
#2006-05-01| 490.68
#2006-05-02| 492.53
#2006-05-03| 490.94
#2006-05-04| 493.35
#2006-05-05| 499.23
#2006-05-08| 499.54
#2006-05-09| 502.42
#2006-05-10| 504.11
#2006-05-11| 502.39
#2006-05-12| 500.06
#2006-05-15| 498.37
#2006-05-16| 502.08
#2006-05-17| 495.31
#2006-05-18| 491.82
#2006-05-19| 490.81
#2006-05-22| 486.94
#2006-05-23| 488.63
#2006-05-24| 485.44
#2006-05-25| 490.64
#2006-05-26| 494.87
#2006-05-29| .
#2006-05-30| 492.99
#2006-05-31| 494.57
#2006-06-01| 500.06
#2006-06-02| 502.98
#2006-06-05| 497.89
#2006-06-06| 492.40
#2006-06-07| 494.01
#2006-06-08| 487.38
#2006-06-09| 488.24
#2006-06-12| 484.19
#2006-06-13| 475.88
#2006-06-14| 475.92
#2006-06-15| 482.73
#2006-06-16| 482.18
#2006-06-19| 481.49
#2006-06-20| 481.63
#2006-06-21| 483.63
#2006-06-22| 479.51
#2006-06-23| 477.45
#2006-06-26| 479.06
#2006-06-27| 475.16
#2006-06-28| 477.39
#2006-06-29| 484.88
#2006-06-30| 490.60
#2006-07-03| 491.38
#2006-07-04| .
#2006-07-05| 486.00
#2006-07-06| 485.14
#2006-07-07| 483.67
#2006-07-10| 482.85
#2006-07-11| 482.49
#2006-07-12| 479.33
#2006-07-13| 470.83
#2006-07-14| 465.11
#2006-07-17| 463.47
#2006-07-18| 463.80
#2006-07-19| 470.18
#2006-07-20| 470.42
#2006-07-21| 466.36
#2006-07-24| 472.01
#2006-07-25| 472.81
#2006-07-26| 472.15
#2006-07-27| 477.03
#2006-07-28| 482.97
#2006-07-31| 483.13
#2006-08-01| 479.76
#2006-08-02| 486.14
#2006-08-03| 484.42
#2006-08-04| 486.39
#2006-08-07| 481.97
#2006-08-08| 480.57
#2006-08-09| 478.99
#2006-08-10| 480.85
#2006-08-11| 481.22
#2006-08-14| 483.37
#2006-08-15| 486.79
#2006-08-16| 489.08
#2006-08-17| 492.09
#2006-08-18| 491.19
#2006-08-21| 491.86
#2006-08-22| 491.87
#2006-08-23| 489.13
#2006-08-24| 488.89
#2006-08-25| 489.09
#2006-08-28| 491.36
#2006-08-29| 492.07
#2006-08-30| 494.66
#2006-08-31| 494.69
#2006-09-01| 498.74
#2006-09-04| .
#2006-09-05| 497.65
#2006-09-06| 493.98
#2006-09-07| 492.27
#2006-09-08| 493.23
#2006-09-11| 493.11
#2006-09-12| 498.23
#2006-09-13| 498.36
#2006-09-14| 497.84
#2006-09-15| 498.20
#2006-09-18| 497.12
#2006-09-19| 497.29
#2006-09-20| 501.96
#2006-09-21| 502.38
#2006-09-22| 500.69
#2006-09-25| 506.54
#2006-09-26| 512.00
#2006-09-27| 512.85
#2006-09-28| 510.11
#2006-09-29| 510.93
#2006-10-02| 509.63
#2006-10-03| 513.24
#2006-10-04| 515.99
#2006-10-05| 517.14
#2006-10-06| 517.48
#2006-10-09| 518.56
#2006-10-10| 518.26
#2006-10-11| 517.91
#2006-10-12| 522.21
#2006-10-13| 522.73
#2006-10-16| 523.90
#2006-10-17| 523.13
#2006-10-18| 526.30
#2006-10-19| 529.80
#2006-10-20| 529.72
#2006-10-23| 530.91
#2006-10-24| 532.35
#2006-10-25| 533.62
#2006-10-26| 542.15
#2006-10-27| 541.32
#2006-10-30| 541.67
#2006-10-31| 542.68
#2006-11-01| 537.63
#2006-11-02| 538.53
#2006-11-03| 537.56
#2006-11-06| 543.84
#2006-11-07| 543.69
#2006-11-08| 545.74
#2006-11-09| 545.80
#2006-11-10| 544.76
#2006-11-13| 544.98
#2006-11-14| 545.01
#2006-11-15| 546.44
#2006-11-16| 548.35
#2006-11-17| 548.13
#2006-11-20| 548.31
#2006-11-21| 549.55
#2006-11-22| 550.23
#2006-11-23| .
#2006-11-24| 549.54
#2006-11-27| 544.75
#2006-11-28| 545.61
#2006-11-29| 550.72
#2006-11-30| 550.87
#2006-12-01| 551.64
#2006-12-04| 555.83
#2006-12-05| 560.90
#2006-12-06| 559.37
#2006-12-07| 559.81
#2006-12-08| 563.44
#2006-12-11| 566.21
#2006-12-12| 566.48
#2006-12-13| 568.44
#2006-12-14| 569.69
#2006-12-15| 568.21
#2006-12-18| 568.61
#2006-12-19| 570.30
#2006-12-20| 570.58
#2006-12-21| 570.55
#2006-12-22| 568.46
#2006-12-25| .
#2006-12-26| 570.16
#2006-12-27| 572.65
#2006-12-28| 572.05
#2006-12-29| 570.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 572.72
#2007-01-04| 573.10
#2007-01-05| 569.33
#2007-01-08| 571.36
#2007-01-09| 574.25
#2007-01-10| 576.95
#2007-01-11| 583.23
#2007-01-12| 587.00
#2007-01-15| .
#2007-01-16| 588.72
#2007-01-17| 589.61
#2007-01-18| 593.70
#2007-01-19| 591.20
#2007-01-22| 588.43
#2007-01-23| 589.78
#2007-01-24| 590.30
#2007-01-25| 582.15
#2007-01-26| 578.72
#2007-01-29| 580.49
#2007-01-30| 582.75
#2007-01-31| 584.02
#2007-02-01| 583.10
#2007-02-02| 584.99
#2007-02-05| 582.30
#2007-02-06| 583.73
#2007-02-07| 588.09
#2007-02-08| 585.64
#2007-02-09| 580.45
#2007-02-12| 574.27
#2007-02-13| 579.55
#2007-02-14| 583.16
#2007-02-15| 586.08
#2007-02-16| 586.53
#2007-02-19| .
#2007-02-20| 588.22
#2007-02-21| 586.71
#2007-02-22| 584.93
#2007-02-23| 584.54
#2007-02-26| 581.56
#2007-02-27| 563.82
#2007-02-28| 564.94
#2007-03-01| 563.96
#2007-03-02| 559.64
#2007-03-05| 553.31
#2007-03-06| 560.76
#2007-03-07| 560.41
#2007-03-08| 564.09
#2007-03-09| 564.14
#2007-03-12| 565.05
#2007-03-13| 557.15
#2007-03-14| 555.28
#2007-03-15| 558.53
#2007-03-16| 557.84
#2007-03-19| 563.83
#2007-03-20| 569.34
#2007-03-21| 576.47
#2007-03-22| 576.33
#2007-03-23| 575.46
#2007-03-26| 575.11
#2007-03-27| 572.40
#2007-03-28| 569.18
#2007-03-29| 571.33
#2007-03-30| 572.20
#2007-04-02| 574.40
#2007-04-03| 579.97
#2007-04-04| 579.86
#2007-04-05| 582.82
#2007-04-06| .
#2007-04-09| 582.28
#2007-04-10| 585.70
#2007-04-11| 584.66
#2007-04-12| 587.48
#2007-04-13| 590.18
#2007-04-16| 593.90
#2007-04-17| 595.73
#2007-04-18| 594.66
#2007-04-19| 591.59
#2007-04-20| 594.81
#2007-04-23| 593.71
#2007-04-24| 592.07
#2007-04-25| 596.38
#2007-04-26| 592.60
#2007-04-27| 590.20
#2007-04-30| 588.32
#2007-05-01| 589.67
#2007-05-02| 595.57
#2007-05-03| 595.12
#2007-05-04| 598.74
#2007-05-07| 602.20
#2007-05-08| 599.52
#2007-05-09| 597.50
#2007-05-10| 591.72
#2007-05-11| 597.06
#2007-05-14| 596.77
#2007-05-15| 596.77
#2007-05-16| 600.70
#2007-05-17| 599.24
#2007-05-18| 604.88
#2007-05-21| 605.85
#2007-05-22| 604.99
#2007-05-23| 607.45
#2007-05-24| 600.07
#2007-05-25| 603.21
#2007-05-28| .
#2007-05-29| 603.92
#2007-05-30| 606.31
#2007-05-31| 606.02
#2007-06-01| 608.05
#2007-06-04| 608.90
#2007-06-05| 605.84
#2007-06-06| 599.34
#2007-06-07| 590.45
#2007-06-08| 591.19
#2007-06-11| 593.25
#2007-06-12| 586.93
#2007-06-13| 591.15
#2007-06-14| 597.46
#2007-06-15| 601.48
#2007-06-18| 600.04
#2007-06-19| 602.35
#2007-06-20| 600.83
#2007-06-21| 599.39
#2007-06-22| 594.54
#2007-06-25| 593.84
#2007-06-26| 592.48
#2007-06-27| 594.01
#2007-06-28| 596.19
#2007-06-29| 597.72
#2007-07-02| 601.78
#2007-07-03| 602.03
#2007-07-04| .
#2007-07-05| 603.77
#2007-07-06| 605.10
#2007-07-09| 604.89
#2007-07-10| 599.42
#2007-07-11| 601.61
#2007-07-12| 606.43
#2007-07-13| 609.74
#2007-07-16| 611.06
#2007-07-17| 611.86
#2007-07-18| 611.95
#2007-07-19| 613.33
#2007-07-20| 607.74
#2007-07-23| 611.31
#2007-07-24| 602.59
#2007-07-25| 601.01
#2007-07-26| 582.79
#2007-07-27| 576.08
#2007-07-30| 578.40
#2007-07-31| 575.61
#2007-08-01| 571.33
#2007-08-02| 573.66
#2007-08-03| 566.73
#2007-08-06| 568.44
#2007-08-07| 569.36
#2007-08-08| 574.65
#2007-08-09| 561.49
#2007-08-10| 557.61
#2007-08-13| 562.70
#2007-08-14| 553.21
#2007-08-15| 546.53
#2007-08-16| 539.49
#2007-08-17| 547.35
#2007-08-20| 544.61
#2007-08-21| 547.84
#2007-08-22| 556.47
#2007-08-23| 557.60
#2007-08-24| 562.68
#2007-08-27| 563.32
#2007-08-28| 551.82
#2007-08-29| 561.88
#2007-08-30| 561.22
#2007-08-31| 567.54
#2007-09-03| .
#2007-09-04| 571.30
#2007-09-05| 564.93
#2007-09-06| 568.94
#2007-09-07| 561.42
#2007-09-10| 558.72
#2007-09-11| 562.71
#2007-09-12| 562.91
#2007-09-13| 564.26
#2007-09-14| 561.57
#2007-09-17| 555.80
#2007-09-18| 566.41
#2007-09-19| 571.01
#2007-09-20| 568.71
#2007-09-21| 569.94
#2007-09-24| 564.97
#2007-09-25| 563.93
#2007-09-26| 567.17
#2007-09-27| 570.19
#2007-09-28| 572.01
#2007-10-01| 576.80
#2007-10-02| 575.08
#2007-10-03| 574.95
#2007-10-04| 577.63
#2007-10-05| 584.99
#2007-10-08| 582.42
#2007-10-09| 586.23
#2007-10-10| 588.64
#2007-10-11| 587.58
#2007-10-12| 588.84
#2007-10-15| 584.29
#2007-10-16| 580.40
#2007-10-17| 581.69
#2007-10-18| 579.68
#2007-10-19| 568.73
#2007-10-22| 568.55
#2007-10-23| 573.03
#2007-10-24| 572.08
#2007-10-25| 565.75
#2007-10-26| 571.58
#2007-10-29| 573.01
#2007-10-30| 570.39
#2007-10-31| 576.89
#2007-11-01| 567.57
#2007-11-02| 566.44
#2007-11-05| 562.25
#2007-11-06| 568.61
#2007-11-07| 560.84
#2007-11-08| 559.11
#2007-11-09| 548.48
#2007-11-12| 537.37
#2007-11-13| 550.27
#2007-11-14| 544.35
#2007-11-15| 540.15
#2007-11-16| 541.23
#2007-11-19| 532.95
#2007-11-20| 534.91
#2007-11-21| 526.92
#2007-11-22| .
#2007-11-23| 534.24
#2007-11-26| 528.44
#2007-11-27| 531.54
#2007-11-28| 542.73
#2007-11-29| 545.94
#2007-11-30| 550.88
#2007-12-03| 550.69
#2007-12-04| 544.28
#2007-12-05| 540.01
#2007-12-06| 544.40
#2007-12-07| 546.29
#2007-12-10| 547.10
#2007-12-11| 539.12
#2007-12-12| 539.87
#2007-12-13| 537.17
#2007-12-14| 534.63
#2007-12-17| 528.70
#2007-12-18| 530.40
#2007-12-19| 528.40
#2007-12-20| 530.74
#2007-12-21| 538.09
#2007-12-24| 540.63
#2007-12-25| .
#2007-12-26| 541.45
#2007-12-27| 536.80
#2007-12-28| 537.93
#2007-12-31| 536.51
#2008-01-01| .
#2008-01-02| 528.46
#2008-01-03| 524.91
#2008-01-04| 514.09
#2008-01-07| 511.67
#2008-01-08| 506.48
#2008-01-09| 502.44
#2008-01-10| 504.66
#2008-01-11| 501.26
#2008-01-14| 504.63
#2008-01-15| 495.05
#2008-01-16| 493.15
#2008-01-17| 484.42
#2008-01-18| 479.68
#2008-01-21| .
#2008-01-22| 469.89
#2008-01-23| 471.60
#2008-01-24| 486.15
#2008-01-25| 482.02
#2008-01-28| 487.30
#2008-01-29| 491.91
#2008-01-30| 488.16
#2008-01-31| 495.07
#2008-02-01| 508.53
#2008-02-04| 505.81
#2008-02-05| 489.62
#2008-02-06| 490.88
#2008-02-07| 486.92
#2008-02-08| 485.44
#2008-02-11| 483.98
#2008-02-12| 491.68
#2008-02-13| 500.20
#2008-02-14| 503.06
#2008-02-15| 506.08
#2008-02-18| .
#2008-02-19| 507.77
#2008-02-20| 505.00
#2008-02-21| 503.62
#2008-02-22| 508.42
#2008-02-25| 515.04
#2008-02-26| 517.80
#2008-02-27| 517.93
#2008-02-28| 509.40
#2008-02-29| 498.51
#2008-03-03| 496.83
#2008-03-04| 491.29
#2008-03-05| 494.85
#2008-03-06| 488.47
#2008-03-07| 485.09
#2008-03-10| 477.73
#2008-03-11| 482.90
#2008-03-12| 485.95
#2008-03-13| 484.12
#2008-03-14| 476.98
#2008-03-17| 468.73
#2008-03-18| 483.57
#2008-03-19| 475.43
#2008-03-20| 478.16
#2008-03-21| .
#2008-03-24| 486.84
#2008-03-25| 493.38
#2008-03-26| 485.82
#2008-03-27| 484.86
#2008-03-28| 478.46
#2008-03-31| 480.93
#2008-04-01| 493.35
#2008-04-02| 496.84
#2008-04-03| 496.27
#2008-04-04| 496.32
#2008-04-07| 499.62
#2008-04-08| 495.23
#2008-04-09| 490.43
#2008-04-10| 491.75
#2008-04-11| 483.72
#2008-04-14| 479.44
#2008-04-15| 477.49
#2008-04-16| 486.98
#2008-04-17| 488.43
#2008-04-18| 494.02
#2008-04-21| 495.17
#2008-04-22| 491.86
#2008-04-23| 492.11
#2008-04-24| 493.24
#2008-04-25| 492.91
#2008-04-28| 493.23
#2008-04-29| 495.24
#2008-04-30| 495.44
#2008-05-01| 507.53
#2008-05-02| 509.18
#2008-05-05| 507.54
#2008-05-06| 511.52
#2008-05-07| 511.03
#2008-05-08| 515.17
#2008-05-09| 510.25
#2008-05-12| 515.63
#2008-05-13| 517.79
#2008-05-14| 518.90
#2008-05-15| 524.20
#2008-05-16| 522.88
#2008-05-19| 523.67
#2008-05-20| 517.12
#2008-05-21| 512.47
#2008-05-22| 515.98
#2008-05-23| 509.62
#2008-05-26| .
#2008-05-27| 511.49
#2008-05-28| 510.69
#2008-05-29| 512.57
#2008-05-30| 513.81
#2008-06-02| 509.60
#2008-06-03| 510.22
#2008-06-04| 513.72
#2008-06-05| 516.71
#2008-06-06| 503.28
#2008-06-09| 499.89
#2008-06-10| 497.64
#2008-06-11| 491.02
#2008-06-12| 489.03
#2008-06-13| 496.46
#2008-06-16| 495.70
#2008-06-17| 491.77
#2008-06-18| 483.57
#2008-06-19| 482.68
#2008-06-20| 471.34
#2008-06-23| 467.68
#2008-06-24| 463.58
#2008-06-25| 471.33
#2008-06-26| 460.72
#2008-06-27| 457.48
#2008-06-30| 458.46
#2008-07-01| 451.40
#2008-07-02| 445.43
#2008-07-03| 447.15
#2008-07-04| .
#2008-07-07| 441.77
#2008-07-08| 443.29
#2008-07-09| 440.34
#2008-07-10| 439.48
#2008-07-11| 433.34
#2008-07-14| 432.94
#2008-07-15| 432.85
#2008-07-16| 444.58
#2008-07-17| 453.47
#2008-07-18| 457.71
#2008-07-21| 453.74
#2008-07-22| 452.14
#2008-07-23| 460.58
#2008-07-24| 456.48
#2008-07-25| 455.21
#2008-07-28| 446.12
#2008-07-29| 450.75
#2008-07-30| 456.38
#2008-07-31| 456.57
#2008-08-01| 452.55
#2008-08-04| 454.42
#2008-08-05| 469.22
#2008-08-06| 466.69
#2008-08-07| 458.74
#2008-08-08| 469.55
#2008-08-11| 475.03
#2008-08-12| 471.43
#2008-08-13| 466.60
#2008-08-14| 472.56
#2008-08-15| 473.48
#2008-08-18| 468.63
#2008-08-19| 459.23
#2008-08-20| 457.11
#2008-08-21| 459.40
#2008-08-22| 467.42
#2008-08-25| 459.28
#2008-08-26| 461.13
#2008-08-27| 463.25
#2008-08-28| 471.78
#2008-08-29| 470.97
#2008-09-01| .
#2008-09-02| 471.73
#2008-09-03| 469.31
#2008-09-04| 453.49
#2008-09-05| 448.40
#2008-09-08| 461.24
#2008-09-09| 453.52
#2008-09-10| 452.94
#2008-09-11| 452.13
#2008-09-12| 457.55
#2008-09-15| 442.36
#2008-09-16| 436.88
#2008-09-17| 422.11
#2008-09-18| 430.33
#2008-09-19| 445.56
#2008-09-22| 433.38
#2008-09-23| 427.66
#2008-09-24| 424.17
#2008-09-25| 431.54
#2008-09-26| 431.06
#2008-09-29| 397.27
#2008-09-30| 408.42
#2008-10-01| 406.56
#2008-10-02| 394.63
#2008-10-03| 388.84
#2008-10-06| 368.81
#2008-10-07| 353.11
#2008-10-08| 342.28
#2008-10-09| 325.41
#2008-10-10| 303.66
#2008-10-13| 341.43
#2008-10-14| 341.64
#2008-10-15| 312.09
#2008-10-16| 314.67
#2008-10-17| 320.77
#2008-10-20| 336.12
#2008-10-21| 327.01
#2008-10-22| 303.53
#2008-10-23| 304.92
#2008-10-24| 289.70
#2008-10-27| 278.92
#2008-10-28| 306.32
#2008-10-29| 309.26
#2008-10-30| 321.49
#2008-10-31| 325.46
#2008-11-03| 330.50
#2008-11-04| 345.14
#2008-11-05| 328.65
#2008-11-06| 310.76
#2008-11-07| 317.93
#2008-11-10| 312.03
#2008-11-11| 297.22
#2008-11-12| 279.85
#2008-11-13| 294.23
#2008-11-14| 291.35
#2008-11-17| 280.52
#2008-11-18| 281.43
#2008-11-19| 267.92
#2008-11-20| 253.13
#2008-11-21| 265.49
#2008-11-24| 285.19
#2008-11-25| 288.54
#2008-11-26| 296.88
#2008-11-27| .
#2008-11-28| 305.63
#2008-12-01| 280.44
#2008-12-02| 290.66
#2008-12-03| 297.58
#2008-12-04| 293.67
#2008-12-05| 295.21
#2008-12-08| 310.70
#2008-12-09| 308.35
#2008-12-10| 310.57
#2008-12-11| 306.10
#2008-12-12| 304.27
#2008-12-15| 306.16
#2008-12-16| 320.50
#2008-12-17| 322.97
#2008-12-18| 319.69
#2008-12-19| 316.93
#2008-12-22| 308.63
#2008-12-23| 307.92
#2008-12-24| 308.00
#2008-12-25| .
#2008-12-26| 311.06
#2008-12-29| 309.94
#2008-12-30| 319.90
#2008-12-31| 322.94
#2009-01-01| .
#2009-01-02| 338.60
#2009-01-05| 333.27
#2009-01-06| 337.32
#2009-01-07| 326.97
#2009-01-08| 328.62
#2009-01-09| 321.08
#2009-01-12| 310.86
#2009-01-13| 306.60
#2009-01-14| 297.16
#2009-01-15| 297.49
#2009-01-16| 301.65
#2009-01-19| .
#2009-01-20| 285.98
#2009-01-21| 293.78
#2009-01-22| 289.68
#2009-01-23| 286.55
#2009-01-26| 291.97
#2009-01-27| 294.41
#2009-01-28| 308.87
#2009-01-29| 299.45
#2009-01-30| 289.66
#2009-02-02| 287.91
#2009-02-03| 293.52
#2009-02-04| 290.10
#2009-02-05| 290.49
#2009-02-06| 295.62
#2009-02-09| 295.22
#2009-02-10| 283.65
#2009-02-11| 283.76
#2009-02-12| 285.14
#2009-02-13| 284.58
#2009-02-16| .
#2009-02-17| 269.98
#2009-02-18| 265.81
#2009-02-19| 265.85
#2009-02-20| 261.69
#2009-02-23| 258.08
#2009-02-24| 268.77
#2009-02-25| 266.43
#2009-02-26| 261.71
#2009-02-27| 260.77
#2009-03-02| 249.92
#2009-03-03| 249.04
#2009-03-04| 256.62
#2009-03-05| 246.24
#2009-03-06| 245.38
#2009-03-09| 238.01
#2009-03-10| 252.85
#2009-03-11| 254.33
#2009-03-12| 261.72
#2009-03-13| 262.07
#2009-03-16| 262.84
#2009-03-17| 269.12
#2009-03-18| 274.25
#2009-03-19| 274.20
#2009-03-20| 269.84
#2009-03-23| 286.53
#2009-03-24| 286.33
#2009-03-25| 286.62
#2009-03-26| 291.72
#2009-03-27| 283.69
#2009-03-30| 271.53
#2009-03-31| 277.19
#2009-04-01| 284.20
#2009-04-02| 299.17
#2009-04-03| 300.12
#2009-04-06| 296.42
#2009-04-07| 290.12
#2009-04-08| 293.60
#2009-04-09| 299.98
#2009-04-10| .
#2009-04-13| 299.86
#2009-04-14| 293.94
#2009-04-15| 298.55
#2009-04-16| 308.13
#2009-04-17| 309.59
#2009-04-20| 296.82
#2009-04-21| 300.11
#2009-04-22| 300.03
#2009-04-23| 298.34
#2009-04-24| 306.06
#2009-04-27| 303.06
#2009-04-28| 301.22
#2009-04-29| 315.68
#2009-04-30| 318.89
#2009-05-01| 322.93
#2009-05-04| 331.49
#2009-05-05| 332.67
#2009-05-06| 340.90
#2009-05-07| 337.93
#2009-05-08| 343.11
#2009-05-11| 338.17
#2009-05-12| 331.66
#2009-05-13| 324.06
#2009-05-14| 324.94
#2009-05-15| 323.31
#2009-05-18| 333.37
#2009-05-19| 333.56
#2009-05-20| 332.99
#2009-05-21| 324.83
#2009-05-22| 326.80
#2009-05-25| .
#2009-05-26| 334.97
#2009-05-27| 330.53
#2009-05-28| 330.11
#2009-05-29| 329.89
#2009-06-01| 340.22
#2009-06-02| 342.79
#2009-06-03| 337.00
#2009-06-04| 336.37
#2009-06-05| 334.43
#2009-06-08| 335.51
#2009-06-09| 338.50
#2009-06-10| 337.90
#2009-06-11| 339.20
#2009-06-12| 337.17
#2009-06-15| 326.99
#2009-06-16| 322.05
#2009-06-17| 325.25
#2009-06-18| 326.63
#2009-06-19| 328.04
#2009-06-22| 319.07
#2009-06-23| 321.43
#2009-06-24| 324.63
#2009-06-25| 329.17
#2009-06-26| 328.90
#2009-06-29| 332.42
#2009-06-30| 330.36
#2009-07-01| 332.46
#2009-07-02| 320.56
#2009-07-03| .
#2009-07-06| 320.51
#2009-07-07| 313.58
#2009-07-08| 312.63
#2009-07-09| 315.77
#2009-07-10| 314.42
#2009-07-13| 317.39
#2009-07-14| 321.72
#2009-07-15| 332.52
#2009-07-16| 337.69
#2009-07-17| 336.72
#2009-07-20| 345.62
#2009-07-21| 346.15
#2009-07-22| 347.14
#2009-07-23| 354.59
#2009-07-24| 353.27
#2009-07-27| 357.74
#2009-07-28| 355.04
#2009-07-29| 351.39
#2009-07-30| 354.60
#2009-07-31| 354.22
#2009-08-03| 362.39
#2009-08-04| 364.74
#2009-08-05| 361.35
#2009-08-06| 359.61
#2009-08-07| 367.27
#2009-08-10| 365.83
#2009-08-11| 360.72
#2009-08-12| 364.07
#2009-08-13| 364.72
#2009-08-14| 361.03
#2009-08-17| 351.37
#2009-08-18| 352.52
#2009-08-19| 357.02
#2009-08-20| 361.11
#2009-08-21| 368.96
#2009-08-24| 371.15
#2009-08-25| 372.84
#2009-08-26| 372.26
#2009-08-27| 372.82
#2009-08-28| 375.47
#2009-08-31| 371.07
#2009-09-01| 366.23
#2009-09-02| 364.82
#2009-09-03| 365.15
#2009-09-04| 372.62
#2009-09-07| .
#2009-09-08| 377.91
#2009-09-09| 382.62
#2009-09-10| 391.23
#2009-09-11| 392.21
#2009-09-14| 394.53
#2009-09-15| 395.62
#2009-09-16| 401.57
#2009-09-17| 400.84
#2009-09-18| 401.50
#2009-09-21| 399.54
#2009-09-22| 404.91
#2009-09-23| 400.00
#2009-09-24| 393.66
#2009-09-25| 391.71
#2009-09-28| 399.15
#2009-09-29| 400.21
#2009-09-30| 397.39
#2009-10-01| 391.29
#2009-10-02| 384.84
#2009-10-05| 390.26
#2009-10-06| 396.08
#2009-10-07| 396.59
#2009-10-08| 401.27
#2009-10-09| 400.00
#2009-10-12| 399.70
#2009-10-13| 399.04
#2009-10-14| 404.42
#2009-10-15| 405.50
#2009-10-16| 403.36
#2009-10-19| 410.36
#2009-10-20| 410.18
#2009-10-21| 405.96
#2009-10-22| 407.84
#2009-10-23| 400.29
#2009-10-26| 395.16
#2009-10-27| 391.58
#2009-10-28| 382.05
#2009-10-29| 391.76
#2009-10-30| 383.95
#2009-11-02| 385.12
#2009-11-03| 384.43
#2009-11-04| 387.91
#2009-11-05| 397.47
#2009-11-06| 399.20
#2009-11-09| 406.69
#2009-11-10| 406.49
#2009-11-11| 407.67
#2009-11-12| 404.76
#2009-11-13| 410.29
#2009-11-16| 416.52
#2009-11-17| 416.07
#2009-11-18| 415.02
#2009-11-19| 409.36
#2009-11-20| 405.24
#2009-11-23| 409.62
#2009-11-24| 407.34
#2009-11-25| 411.70
#2009-11-26| .
#2009-11-27| 403.88
#2009-11-30| 401.77
#2009-12-01| 410.20
#2009-12-02| 411.40
#2009-12-03| 411.66
#2009-12-04| 415.63
#2009-12-07| 420.29
#2009-12-08| 417.96
#2009-12-09| 417.48
#2009-12-10| 422.65
#2009-12-11| 426.00
#2009-12-14| 426.52
#2009-12-15| 426.24
#2009-12-16| 428.90
#2009-12-17| 421.72
#2009-12-18| 421.88
#2009-12-21| 427.82
#2009-12-22| 425.71
#2009-12-23| 426.62
#2009-12-24| 427.75
#2009-12-25| .
#2009-12-28| 427.53
#2009-12-29| 430.44
#2009-12-30| 427.94
#2009-12-31| 426.81
#2010-01-01| .
#2010-01-04| 432.35
#2010-01-05| 431.40
#2010-01-06| 429.90
#2010-01-07| 430.23
#2010-01-08| 431.18
#2010-01-11| 433.01
#2010-01-12| 426.37
#2010-01-13| 430.78
#2010-01-14| 431.59
#2010-01-15| 427.28
#2010-01-18| .
#2010-01-19| 430.36
#2010-01-20| 426.70
#2010-01-21| 420.09
#2010-01-22| 413.60
#2010-01-25| 415.09
#2010-01-26| 412.44
#2010-01-27| 411.29
#2010-01-28| 408.75
#2010-01-29| 409.31
#2010-02-01| 412.07
#2010-02-02| 417.60
#2010-02-03| 418.65
#2010-02-04| 407.38
#2010-02-05| 401.45
#2010-02-08| 398.77
#2010-02-09| 403.38
#2010-02-10| 402.45
#2010-02-11| 404.63
#2010-02-12| 406.01
#2010-02-15| .
#2010-02-16| 412.18
#2010-02-17| 417.03
#2010-02-18| 418.94
#2010-02-19| 421.23
#2010-02-22| 421.19
#2010-02-23| 417.80
#2010-02-24| 420.46
#2010-02-25| 418.40
#2010-02-26| 421.76
#2010-03-01| 427.50
#2010-03-02| 429.99
#2010-03-03| 432.03
#2010-03-04| 434.10
#2010-03-05| 441.60
#2010-03-08| 442.14
#2010-03-09| 441.71
#2010-03-10| 443.51
#2010-03-11| 444.58
#2010-03-12| 445.99
#2010-03-15| 443.70
#2010-03-16| 447.04
#2010-03-17| 448.75
#2010-03-18| 447.58
#2010-03-19| 443.48
#2010-03-22| 446.26
#2010-03-23| 448.79
#2010-03-24| 449.20
#2010-03-25| 453.11
#2010-03-26| 454.60
#2010-03-29| 456.35
#2010-03-30| 456.96
#2010-03-31| 458.67
#2010-04-01| 463.11
#2010-04-02| .
#2010-04-05| 465.80
#2010-04-06| 465.67
#2010-04-07| 461.86
#2010-04-08| 462.90
#2010-04-09| 469.83
#2010-04-12| 470.17
#2010-04-13| 470.68
#2010-04-14| 477.56
#2010-04-15| 479.17
#2010-04-16| 472.23
#2010-04-19| 472.89
#2010-04-20| 479.32
#2010-04-21| 479.15
#2010-04-22| 480.63
#2010-04-23| 483.17
#2010-04-26| 485.06
#2010-04-27| 473.30
#2010-04-28| 469.32
#2010-04-29| 481.53
#2010-04-30| 478.55
#2010-05-03| 484.97
#2010-05-04| 472.01
#2010-05-05| 461.82
#2010-05-06| 446.52
#2010-05-07| 435.33
#2010-05-10| 453.32
#2010-05-11| 453.70
#2010-05-12| 459.22
#2010-05-13| 454.36
#2010-05-14| 445.00
#2010-05-17| 446.13
#2010-05-18| 443.35
#2010-05-19| 436.72
#2010-05-20| 420.45
#2010-05-21| 426.92
#2010-05-24| 423.01
#2010-05-25| 420.51
#2010-05-26| 425.92
#2010-05-27| 440.40
#2010-05-28| 436.84
#2010-05-31| .
#2010-06-01| 431.94
#2010-06-02| 439.55
#2010-06-03| 443.94
#2010-06-04| 429.85
#2010-06-07| 422.61
#2010-06-08| 421.42
#2010-06-09| 424.92
#2010-06-10| 438.14
#2010-06-11| 439.58
#2010-06-14| 442.84
#2010-06-15| 456.16
#2010-06-16| 454.82
#2010-06-17| 455.05
#2010-06-18| 454.07
#2010-06-21| 454.06
#2010-06-22| 446.69
#2010-06-23| 445.22
#2010-06-24| 437.29
#2010-06-25| 436.16
#2010-06-28| 437.81
#2010-06-29| 423.19
#2010-06-30| 417.76
#2010-07-01| 417.13
#2010-07-02| 416.43
#2010-07-05| .
#2010-07-06| 420.74
#2010-07-07| 429.22
#2010-07-08| 434.47
#2010-07-09| 438.46
#2010-07-12| 439.70
#2010-07-13| 449.28
#2010-07-14| 447.79
#2010-07-15| 448.14
#2010-07-16| 436.13
#2010-07-19| 440.07
#2010-07-20| 441.15
#2010-07-21| 436.46
#2010-07-22| 447.68
#2010-07-23| 454.76
#2010-07-26| 460.88
#2010-07-27| 458.24
#2010-07-28| 457.08
#2010-07-29| 455.90
#2010-07-30| 457.84
#2010-08-02| 467.89
#2010-08-03| 464.12
#2010-08-04| 467.33
#2010-08-05| 469.25
#2010-08-06| 465.58
#2010-08-09| 468.35
#2010-08-10| 463.47
#2010-08-11| 449.53
#2010-08-12| 447.12
#2010-08-13| 444.54
#2010-08-16| 444.47
#2010-08-17| 448.11
#2010-08-18| 450.11
#2010-08-19| 443.21
#2010-08-20| 439.14
#2010-08-23| 436.31
#2010-08-24| 429.55
#2010-08-25| 429.75
#2010-08-26| 430.66
#2010-08-27| 437.52
#2010-08-30| 434.05
#2010-08-31| 435.31
#2010-09-01| 449.26
#2010-09-02| 454.56
#2010-09-03| 460.09
#2010-09-06| .
#2010-09-07| 451.67
#2010-09-08| 455.12
#2010-09-09| 457.58
#2010-09-10| 461.62
#2010-09-13| 466.39
#2010-09-14| 465.69
#2010-09-15| 466.52
#2010-09-16| 463.91
#2010-09-17| 465.72
#2010-09-20| 473.71
#2010-09-21| 471.73
#2010-09-22| 467.84
#2010-09-23| 465.18
#2010-09-24| 475.43
#2010-09-27| 472.59
#2010-09-28| 474.70
#2010-09-29| 472.58
#2010-09-30| 471.51
#2010-10-01| 472.71
#2010-10-04| 468.96
#2010-10-05| 479.11
#2010-10-06| 479.00
#2010-10-07| 480.69
#2010-10-08| 484.15
#2010-10-11| 485.82
#2010-10-12| 484.79
#2010-10-13| 490.55
#2010-10-14| 491.14
#2010-10-15| 493.41
#2010-10-18| 492.72
#2010-10-19| 486.91
#2010-10-20| 493.52
#2010-10-21| 495.80
#2010-10-22| 493.76
#2010-10-25| 497.06
#2010-10-26| 497.43
#2010-10-27| 496.35
#2010-10-28| 502.46
#2010-10-29| 503.35
#2010-11-01| 503.76
#2010-11-02| 507.54
#2010-11-03| 507.93
#2010-11-04| 513.90
#2010-11-05| 512.57
#2010-11-08| 510.15
#2010-11-09| 508.66
#2010-11-10| 507.64
#2010-11-11| 504.60
#2010-11-12| 503.14
#2010-11-15| 502.00
#2010-11-16| 493.88
#2010-11-17| 496.40
#2010-11-18| 501.51
#2010-11-19| 501.67
#2010-11-22| 500.17
#2010-11-23| 490.39
#2010-11-24| 496.11
#2010-11-25| .
#2010-11-26| 492.62
#2010-11-29| 487.81
#2010-11-30| 485.23
#2010-12-01| 495.90
#2010-12-02| 501.23
#2010-12-03| 504.97
#2010-12-06| 504.43
#2010-12-07| 505.94
#2010-12-08| 505.07
#2010-12-09| 506.95
#2010-12-10| 509.88
#2010-12-13| 511.09
#2010-12-14| 512.34
#2010-12-15| 508.70
#2010-12-16| 508.44
#2010-12-17| 508.29
#2010-12-20| 509.91
#2010-12-21| 513.13
#2010-12-22| 516.34
#2010-12-23| 515.80
#2010-12-24| .
#2010-12-27| 514.54
#2010-12-28| 514.46
#2010-12-29| 515.51
#2010-12-30| 515.20
#2010-12-31| 516.35
#2011-01-03| 521.20
#2011-01-04| 525.76
#2011-01-05| 525.67
#2011-01-06| 525.14
#2011-01-07| 524.07
#2011-01-10| 521.66
#2011-01-11| 522.53
#2011-01-12| 523.60
#2011-01-13| 525.21
#2011-01-14| 526.62
#2011-01-17| .
#2011-01-18| 531.74
#2011-01-19| 530.18
#2011-01-20| 529.77
#2011-01-21| 535.20
#2011-01-24| 540.63
#2011-01-25| 538.05
#2011-01-26| 539.10
#2011-01-27| 539.60
#2011-01-28| 529.96
#2011-01-31| 530.06
#2011-02-01| 540.07
#2011-02-02| 546.19
#2011-02-03| 549.50
#2011-02-04| 550.34
#2011-02-07| 554.11
#2011-02-08| 557.70
#2011-02-09| 562.53
#2011-02-10| 561.48
#2011-02-11| 565.04
#2011-02-14| 562.63
#2011-02-15| 563.55
#2011-02-16| 569.62
#2011-02-17| 571.39
#2011-02-18| 574.42
#2011-02-21| .
#2011-02-22| 562.49
#2011-02-23| 557.93
#2011-02-24| 559.59
#2011-02-25| 568.75
#2011-02-28| 574.85
#2011-03-01| 567.33
#2011-03-02| 568.53
#2011-03-03| 577.41
#2011-03-04| 574.42
#2011-03-07| 569.71
#2011-03-08| 570.12
#2011-03-09| 569.90
#2011-03-10| 559.30
#2011-03-11| 560.76
#2011-03-14| 555.02
#2011-03-15| 544.13
#2011-03-16| 535.45
#2011-03-17| 542.50
#2011-03-18| 544.83
#2011-03-21| 553.83
#2011-03-22| 552.51
#2011-03-23| 552.76
#2011-03-24| 558.13
#2011-03-25| 558.95
#2011-03-28| 555.59
#2011-03-29| 558.98
#2011-03-30| 565.93
#2011-03-31| 564.83
#2011-04-01| 568.81
#2011-04-04| 571.38
#2011-04-05| 570.15
#2011-04-06| 569.91
#2011-04-07| 565.52
#2011-04-08| 566.33
#2011-04-11| 565.55
#2011-04-12| 561.58
#2011-04-13| 563.00
#2011-04-14| 559.64
#2011-04-15| 562.91
#2011-04-18| 554.71
#2011-04-19| 558.29
#2011-04-20| 569.34
#2011-04-21| 573.53
#2011-04-22| .
#2011-04-25| 572.61
#2011-04-26| 576.31
#2011-04-27| 580.08
#2011-04-28| 587.80
#2011-04-29| 590.62
#2011-05-02| 593.72
#2011-05-03| 589.28
#2011-05-04| 585.16
#2011-05-05| 578.34
#2011-05-06| 581.36
#2011-05-09| 578.51
#2011-05-10| 587.78
#2011-05-11| 581.89
#2011-05-12| 580.20
#2011-05-13| 577.11
#2011-05-16| 570.88
#2011-05-17| 570.40
#2011-05-18| 578.39
#2011-05-19| 581.55
#2011-05-20| 579.14
#2011-05-23| 569.62
#2011-05-24| 567.88
#2011-05-25| 568.37
#2011-05-26| 572.41
#2011-05-27| 577.61
#2011-05-30| .
#2011-05-31| 582.57
#2011-06-01| 571.84
#2011-06-02| 570.92
#2011-06-03| 566.23
#2011-06-06| 561.56
#2011-06-07| 562.22
#2011-06-08| 558.07
#2011-06-09| 561.93
#2011-06-10| 551.41
#2011-06-13| 549.67
#2011-06-14| 556.26
#2011-06-15| 547.65
#2011-06-16| 542.98
#2011-06-17| 546.39
#2011-06-20| 547.48
#2011-06-21| 557.31
#2011-06-22| 555.40
#2011-06-23| 547.40
#2011-06-24| 545.55
#2011-06-27| 552.45
#2011-06-28| 559.40
#2011-06-29| 566.67
#2011-06-30| 575.38
#2011-07-01| 581.99
#2011-07-04| .
#2011-07-05| 584.62
#2011-07-06| 577.94
#2011-07-07| 582.33
#2011-07-08| 576.11
#2011-07-11| 561.39
#2011-07-12| 558.13
#2011-07-13| 563.61
#2011-07-14| 558.12
#2011-07-15| 557.44
#2011-07-18| 546.09
#2011-07-19| 558.57
#2011-07-20| 558.96
#2011-07-21| 570.54
#2011-07-22| 572.09
#2011-07-25| 568.06
#2011-07-26| 568.50
#2011-07-27| 558.17
#2011-07-28| 553.00
#2011-07-29| 548.86
#2011-08-01| 543.90
#2011-08-02| 528.10
#2011-08-03| 528.89
#2011-08-04| 502.49
#2011-08-05| 498.14
#2011-08-08| 466.84
#2011-08-09| 483.36
#2011-08-10| 463.26
#2011-08-11| 483.11
#2011-08-12| 491.59
#2011-08-15| 501.17
#2011-08-16| 498.30
#2011-08-17| 499.34
#2011-08-18| 474.64
#2011-08-19| 468.72
#2011-08-22| 467.35
#2011-08-23| 478.22
#2011-08-24| 487.08
#2011-08-25| 478.34
#2011-08-26| 484.59
#2011-08-29| 499.10
#2011-08-30| 502.53
#2011-08-31| 509.62
#2011-09-01| 504.52
#2011-09-02| 490.45
#2011-09-05| .
#2011-09-06| 477.66
#2011-09-07| 491.03
#2011-09-08| 486.25
#2011-09-09| 472.32
#2011-09-12| 469.87
#2011-09-13| 476.56
#2011-09-14| 485.05
#2011-09-15| 495.30
#2011-09-16| 498.54
#2011-09-19| 492.51
#2011-09-20| 494.69
#2011-09-21| 482.21
#2011-09-22| 461.75
#2011-09-23| 468.25
#2011-09-26| 475.64
#2011-09-27| 488.17
#2011-09-28| 478.51
#2011-09-29| 475.91
#2011-09-30| 463.67
#2011-10-03| 450.01
#2011-10-04| 457.08
#2011-10-05| 468.56
#2011-10-06| 478.93
#2011-10-07| 480.31
#2011-10-10| 496.37
#2011-10-11| 496.78
#2011-10-12| 506.58
#2011-10-13| 503.65
#2011-10-14| 512.47
#2011-10-17| 502.08
#2011-10-18| 506.93
#2011-10-19| 504.67
#2011-10-20| 502.68
#2011-10-21| 517.53
#2011-10-24| 525.32
#2011-10-25| 515.46
#2011-10-26| 519.71
#2011-10-27| 532.64
#2011-10-28| 527.01
#2011-10-31| 515.41
#2011-11-01| 499.38
#2011-11-02| 504.17
#2011-11-03| 512.58
#2011-11-04| 509.24
#2011-11-07| 511.88
#2011-11-08| 515.56
#2011-11-09| 495.33
#2011-11-10| 501.80
#2011-11-11| 516.34
#2011-11-14| 509.96
#2011-11-15| 511.39
#2011-11-16| 504.02
#2011-11-17| 498.89
#2011-11-18| 499.93
#2011-11-21| 491.57
#2011-11-22| 489.86
#2011-11-23| 477.87
#2011-11-24| .
#2011-11-25| 478.29
#2011-11-28| 490.58
#2011-11-29| 492.23
#2011-11-30| 512.45
#2011-12-01| 510.99
#2011-12-02| 514.95
#2011-12-05| 516.87
#2011-12-06| 515.98
#2011-12-07| 517.21
#2011-12-08| 504.07
#2011-12-09| 512.59
#2011-12-12| 510.01
#2011-12-13| 506.76
#2011-12-14| 498.78
#2011-12-15| 499.50
#2011-12-16| 499.69
#2011-12-19| 493.11
#2011-12-20| 508.72
#2011-12-21| 509.73
#2011-12-22| 513.36
#2011-12-23| 519.63
#2011-12-26| .
#2011-12-27| 520.17
#2011-12-28| 514.05
#2011-12-29| 520.15
#2011-12-30| 521.26
#2012-01-02| .
#2012-01-03| 531.40
#2012-01-04| 530.97
#2012-01-05| 532.12
#2012-01-06| 530.82
#2012-01-09| 531.86
#2012-01-10| 536.47
#2012-01-11| 534.54
#2012-01-12| 536.44
#2012-01-13| 532.91
#2012-01-16| .
#2012-01-17| 538.43
#2012-01-18| 541.11
#2012-01-19| 546.78
#2012-01-20| 544.76
#2012-01-23| 546.88
#2012-01-24| 544.28
#2012-01-25| 546.70
#2012-01-26| 549.79
#2012-01-27| 547.43
#2012-01-30| 545.57
#2012-01-31| 546.78
#2012-02-01| 553.31
#2012-02-02| 550.73
#2012-02-03| 559.55
#2012-02-06| 560.02
#2012-02-07| 561.96
#2012-02-08| 563.32
#2012-02-09| 564.22
#2012-02-10| 559.87
#2012-02-13| 564.15
#2012-02-14| 561.85
#2012-02-15| 564.59
#2012-02-16| 567.50
#2012-02-17| 571.28
#2012-02-20| .
#2012-02-21| 570.11
#2012-02-22| 567.37
#2012-02-23| 572.55
#2012-02-24| 574.16
#2012-02-27| 573.85
#2012-02-28| 576.91
#2012-02-29| 577.90
#2012-03-01| 578.51
#2012-03-02| 576.32
#2012-03-05| 574.11
#2012-03-06| 563.99
#2012-03-07| 568.01
#2012-03-08| 576.23
#2012-03-09| 577.31
#2012-03-12| 575.62
#2012-03-13| 586.03
#2012-03-14| 581.57
#2012-03-15| 581.33
#2012-03-16| 582.75
#2012-03-19| 585.94
#2012-03-20| 582.55
#2012-03-21| 583.89
#2012-03-22| 582.66
#2012-03-23| 586.69
#2012-03-26| 593.95
#2012-03-27| 592.19
#2012-03-28| 586.47
#2012-03-29| 584.25
#2012-03-30| 590.62
#2012-04-02| 595.10
#2012-04-03| 590.13
#2012-04-04| 578.78
#2012-04-05| 580.78
#2012-04-06| .
#2012-04-09| 574.12
#2012-04-10| 562.98
#2012-04-11| 568.69
#2012-04-12| 577.78
#2012-04-13| 572.73
#2012-04-16| 572.11
#2012-04-17| 581.00
#2012-04-18| 579.02
#2012-04-19| 574.85
#2012-04-20| 577.42
#2012-04-23| 569.07
#2012-04-24| 572.95
#2012-04-25| 579.56
#2012-04-26| 586.95
#2012-04-27| 590.18
#2012-04-30| 587.78
#2012-05-01| 591.45
#2012-05-02| 591.52
#2012-05-03| 591.29
#2012-05-04| 579.53
#2012-05-07| 581.31
#2012-05-08| 577.49
#2012-05-09| 576.28
#2012-05-10| 581.97
#2012-05-11| 580.86
#2012-05-14| 572.94
#2012-05-15| 570.63
#2012-05-16| 569.32
#2012-05-17| 558.39
#2012-05-18| 553.73
#2012-05-21| 561.59
#2012-05-22| 563.25
#2012-05-23| 557.62
#2012-05-24| 561.84
#2012-05-25| 560.39
#2012-05-28| .
#2012-05-29| 567.73
#2012-05-30| 558.52
#2012-05-31| 555.72
#2012-06-01| 542.48
#2012-06-04| 544.80
#2012-06-05| 547.62
#2012-06-06| 558.87
#2012-06-07| 561.78
#2012-06-08| 563.85
#2012-06-11| 560.10
#2012-06-12| 565.04
#2012-06-13| 560.05
#2012-06-14| 566.05
#2012-06-15| 571.43
#2012-06-18| 573.64
#2012-06-19| 580.22
#2012-06-20| 584.45
#2012-06-21| 577.60
#2012-06-22| 577.71
#2012-06-25| 568.28
#2012-06-26| 575.03
#2012-06-27| 584.06
#2012-06-28| 584.05
#2012-06-29| 598.89
#2012-07-02| 605.22
#2012-07-03| 607.12
#2012-07-04| .
#2012-07-05| 600.19
#2012-07-06| 596.59
#2012-07-09| 593.81
#2012-07-10| 591.13
#2012-07-11| 589.98
#2012-07-12| 587.38
#2012-07-13| 599.49
#2012-07-16| 598.72
#2012-07-17| 606.25
#2012-07-18| 608.28
#2012-07-19| 610.35
#2012-07-20| 603.95
#2012-07-23| 592.13
#2012-07-24| 590.15
#2012-07-25| 593.46
#2012-07-26| 606.94
#2012-07-27| 615.54
#2012-07-30| 613.27
#2012-07-31| 611.70
#2012-08-01| 614.70
#2012-08-02| 613.47
#2012-08-03| 627.73
#2012-08-06| 630.57
#2012-08-07| 634.01
#2012-08-08| 636.02
#2012-08-09| 635.70
#2012-08-10| 638.29
#2012-08-13| 637.74
#2012-08-14| 637.32
#2012-08-15| 638.17
#2012-08-16| 640.96
#2012-08-17| 641.36
#2012-08-20| 640.46
#2012-08-21| 640.84
#2012-08-22| 638.64
#2012-08-23| 636.98
#2012-08-24| 639.56
#2012-08-27| 639.25
#2012-08-28| 637.91
#2012-08-29| 639.20
#2012-08-30| 635.41
#2012-08-31| 637.58
#2012-09-03| .
#2012-09-04| 637.02
#2012-09-05| 641.95
#2012-09-06| 654.11
#2012-09-07| 656.89
#2012-09-10| 654.37
#2012-09-11| 655.22
#2012-09-12| 657.17
#2012-09-13| 665.64
#2012-09-14| 669.33
#2012-09-17| 666.03
#2012-09-18| 662.31
#2012-09-19| 669.71
#2012-09-20| 670.15
#2012-09-21| 673.86
#2012-09-24| 672.61
#2012-09-25| 669.38
#2012-09-26| 660.72
#2012-09-27| 667.65
#2012-09-28| 665.08
#2012-10-01| 665.97
#2012-10-02| 667.84
#2012-10-03| 671.67
#2012-10-04| 677.08
#2012-10-05| 680.76
#2012-10-08| 675.65
#2012-10-09| 666.15
#2012-10-10| 662.48
#2012-10-11| 661.48
#2012-10-12| 662.73
#2012-10-15| 668.24
#2012-10-16| 674.12
#2012-10-17| 679.21
#2012-10-18| 680.17
#2012-10-19| 672.66
#2012-10-22| 672.48
#2012-10-23| 661.11
#2012-10-24| 661.73
#2012-10-25| 659.59
#2012-10-26| 661.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 659.47
#2012-11-01| 667.52
#2012-11-02| 663.05
#2012-11-05| 657.87
#2012-11-06| 659.83
#2012-11-07| 654.61
#2012-11-08| 649.62
#2012-11-09| 645.12
#2012-11-12| 643.84
#2012-11-13| 644.85
#2012-11-14| 636.64
#2012-11-15| 635.92
#2012-11-16| 637.29
#2012-11-19| 647.61
#2012-11-20| 650.87
#2012-11-21| 651.11
#2012-11-22| .
#2012-11-23| 662.41
#2012-11-26| 659.89
#2012-11-27| 656.74
#2012-11-28| 661.58
#2012-11-29| 668.01
#2012-11-30| 670.16
#2012-12-03| 670.29
#2012-12-04| 670.46
#2012-12-05| 670.96
#2012-12-06| 673.74
#2012-12-07| 675.06
#2012-12-10| 674.82
#2012-12-11| 678.76
#2012-12-12| 679.78
#2012-12-13| 674.97
#2012-12-14| 673.13
#2012-12-17| 682.75
#2012-12-18| 690.88
#2012-12-19| 690.16
#2012-12-20| 695.49
#2012-12-21| 685.97
#2012-12-24| 687.02
#2012-12-25| 687.04
#2012-12-26| 684.73
#2012-12-27| 683.65
#2012-12-28| 678.33
#2012-12-31| 689.09
#2013-01-01| 689.09
#2013-01-02| 708.44
#2013-01-03| 705.80
#2013-01-04| 706.98
#2013-01-07| 701.12
#2013-01-08| 702.14
#2013-01-09| 704.88
#2013-01-10| 710.06
#2013-01-11| 711.96
#2013-01-14| 712.65
#2013-01-15| 715.44
#2013-01-16| 714.27
#2013-01-17| 723.80
#2013-01-18| 726.01
#2013-01-21| 725.17
#2013-01-22| 724.71
#2013-01-23| 727.40
#2013-01-24| 727.78
#2013-01-25| 731.65
#2013-01-28| 730.64
#2013-01-29| 729.37
#2013-01-30| 729.84
#2013-01-31| 724.64
#2013-02-01| 733.90
#2013-02-04| 721.79
#2013-02-05| 725.55
#2013-02-06| 727.13
#2013-02-07| 724.30
#2013-02-08| 730.62
#2013-02-11| 727.95
#2013-02-12| 731.34
#2013-02-13| 733.92
#2013-02-14| 733.67
#2013-02-15| 739.35
#2013-02-18| 740.08
#2013-02-19| 743.95
#2013-02-20| 735.41
#2013-02-21| 723.46
#2013-02-22| 729.57
#2013-02-25| 722.00
#2013-02-26| 723.72
#2013-02-27| 732.79
#2013-02-28| 734.23
#2013-03-01| 737.59
#2013-03-04| 742.18
#2013-03-05| 752.31
#2013-03-06| 751.04
#2013-03-07| 752.87
#2013-03-08| 758.95
#2013-03-11| 762.25
#2013-03-12| 760.55
#2013-03-13| 762.26
#2013-03-14| 769.21
#2013-03-15| 768.46
#2013-03-18| 764.00
#2013-03-19| 758.68
#2013-03-20| 767.73
#2013-03-21| 761.84
#2013-03-22| 769.09
#2013-03-25| 767.31
#2013-03-26| 769.71
#2013-03-27| 768.94
#2013-03-28| 774.45
#2013-03-29| 774.38
#2013-04-01| 771.19
#2013-04-02| 777.28
#2013-04-03| 772.80
#2013-04-04| 772.29
#2013-04-05| 770.57
#2013-04-08| 778.45
#2013-04-09| 776.25
#2013-04-10| 785.54
#2013-04-11| 791.14
#2013-04-12| 790.18
#2013-04-15| 772.55
#2013-04-16| 782.46
#2013-04-17| 774.23
#2013-04-18| 767.21
#2013-04-19| 777.55
#2013-04-22| 781.90
#2013-04-23| 788.09
#2013-04-24| 785.58
#2013-04-25| 788.16
#2013-04-26| 789.40
#2013-04-29| 793.28
#2013-04-30| 793.54
#2013-05-01| 797.88
#2013-05-02| 803.83
#2013-05-03| 809.98
#2013-05-06| 811.08
#2013-05-07| 820.01
#2013-05-08| 822.26
#2013-05-09| 824.43
#2013-05-10| 827.65
#2013-05-13| 827.97
#2013-05-14| 831.72
#2013-05-15| 833.83
#2013-05-16| 824.92
#2013-05-17| 826.27
#2013-05-20| 821.96
#2013-05-21| 826.46
#2013-05-22| 822.17
#2013-05-23| 816.54
#2013-05-24| 816.83
#2013-05-27| 817.62
#2013-05-28| 823.68
#2013-05-29| 813.90
#2013-05-30| 812.59
#2013-05-31| 798.40
#2013-06-03| 801.43
#2013-06-04| 804.56
#2013-06-05| 790.79
#2013-06-06| 795.15
#2013-06-07| 808.08
#2013-06-10| 803.57
#2013-06-11| 799.10
#2013-06-12| 791.57
#2013-06-13| 803.54
#2013-06-14| 804.95
#2013-06-17| 810.29
#2013-06-18| 818.18
#2013-06-19| 813.95
#2013-06-20| 788.45
#2013-06-21| 792.02
#2013-06-24| 784.12
#2013-06-25| 789.73
#2013-06-26| 797.97
#2013-06-27| 808.47
#2013-06-28| 813.94
#2013-07-01| 818.32
#2013-07-02| 819.05
#2013-07-03| 825.13
#2013-07-04| 825.89
#2013-07-05| 830.29
#2013-07-08| 837.86
#2013-07-09| 838.51
#2013-07-10| 841.62
#2013-07-11| 857.00
#2013-07-12| 862.25
#2013-07-15| 860.44
#2013-07-16| 856.20
#2013-07-17| 857.62
#2013-07-18| 867.16
#2013-07-19| 866.70
#2013-07-22| 866.61
#2013-07-23| 867.62
#2013-07-24| 865.92
#2013-07-25| 866.04
#2013-07-26| 867.64
#2013-07-29| 861.94
#2013-07-30| 857.63
#2013-07-31| 867.59
#2013-08-01| 878.57
#2013-08-02| 885.22
#2013-08-05| 883.29
#2013-08-06| 882.09
#2013-08-07| 880.94
#2013-08-08| 885.00
#2013-08-09| 882.52
#2013-08-12| 878.83
#2013-08-13| 877.70
#2013-08-14| 872.01
#2013-08-15| 856.35
#2013-08-16| 855.74
#2013-08-19| 851.30
#2013-08-20| 855.62
#2013-08-21| 848.06
#2013-08-22| 855.04
#2013-08-23| 857.08
#2013-08-26| 853.94
#2013-08-27| 844.22
#2013-08-28| 843.78
#2013-08-29| 848.09
#2013-08-30| 842.35
#2013-09-02| 846.62
#2013-09-03| 853.26
#2013-09-04| 859.34
#2013-09-05| 860.08
#2013-09-06| 860.61
#2013-09-09| 866.46
#2013-09-10| 876.07
#2013-09-11| 884.49
#2013-09-12| 885.28
#2013-09-13| 891.05
#2013-09-16| 897.14
#2013-09-17| 900.13
#2013-09-18| 903.29
#2013-09-19| 905.42
#2013-09-20| 902.79
#2013-09-23| 896.01
#2013-09-24| 893.51
#2013-09-25| 892.31
#2013-09-26| 899.74
#2013-09-27| 904.33
#2013-09-30| 901.85
#2013-10-01| 909.33
#2013-10-02| 906.00
#2013-10-03| 897.56
#2013-10-04| 907.62
#2013-10-07| 899.46
#2013-10-08| 889.66
#2013-10-09| 882.88
#2013-10-10| 906.32
#2013-10-11| 914.16
#2013-10-14| 920.77
#2013-10-15| 919.74
#2013-10-16| 927.59
#2013-10-17| 938.36
#2013-10-18| 941.93
#2013-10-21| 944.89
#2013-10-22| 953.62
#2013-10-23| 947.15
#2013-10-24| 954.07
#2013-10-25| 954.38
#2013-10-28| 953.21
#2013-10-29| 952.15
#2013-10-30| 943.72
#2013-10-31| 947.41
#2013-11-01| 952.23
#2013-11-04| 951.83
#2013-11-05| 949.92
#2013-11-06| 951.79
#2013-11-07| 932.84
#2013-11-08| 945.75
#2013-11-11| 941.21
#2013-11-12| 937.87
#2013-11-13| 942.84
#2013-11-14| 950.76
#2013-11-15| 953.19
#2013-11-18| 948.44
#2013-11-19| 943.82
#2013-11-20| 939.05
#2013-11-21| 943.91
#2013-11-22| 958.81
#2013-11-25| 957.46
#2013-11-26| 962.37
#2013-11-27| 965.35
#2013-11-28| 965.87
#2013-11-29| 966.62
#2013-12-02| 964.10
#2013-12-03| 954.87
#2013-12-04| 949.60
#2013-12-05| 948.52
#2013-12-06| 956.58
#2013-12-09| 956.55
#2013-12-10| 960.27
#2013-12-11| 952.62
#2013-12-12| 946.52
#2013-12-13| 950.29
#2013-12-16| 956.06
#2013-12-17| 953.52
#2013-12-18| 967.72
#2013-12-19| 975.85
#2013-12-20| 977.91
#2013-12-23| 986.64
#2013-12-24| 992.65
#2013-12-25| 992.57
#2013-12-26| 997.53
#2013-12-27|1001.06
#2013-12-30|1007.10
#2013-12-31|1010.31
#2014-01-01|1010.31
#2014-01-02|1002.85
#2014-01-03|1000.82
#2014-01-06| 997.56
#2014-01-07|1004.09
#2014-01-08| 997.18
#2014-01-09| 993.18
#2014-01-10|1000.00
#2014-01-13| 983.20
#2014-01-14| 991.03
#2014-01-15| 996.15
#2014-01-16| 991.40
#2014-01-17| 988.47
#2014-01-20| 989.14
#2014-01-21| 987.88
#2014-01-22| 995.18
#2014-01-23| 984.97
#2014-01-24| 965.87
#2014-01-27| 960.83
#2014-01-28| 967.52
#2014-01-29| 958.97
#2014-01-30| 975.16
#2014-01-31| 968.90
#2014-02-03| 946.79
#2014-02-04| 954.08
#2014-02-05| 957.83
#2014-02-06| 976.92
#2014-02-07| 984.28
#2014-02-10| 987.59
#2014-02-11| 997.46
#2014-02-12|1002.33
#2014-02-13|1001.42
#2014-02-14|1008.56
#2014-02-17|1010.16
#2014-02-18|1014.91
#2014-02-19|1005.82
#2014-02-20|1006.87
#2014-02-21|1008.72
#2014-02-24|1013.05
#2014-02-25|1010.90
#2014-02-26|1006.06
#2014-02-27|1010.43
#2014-02-28|1020.54
#2014-03-03|1005.16
#2014-03-04|1019.25
#2014-03-05|1024.64
#2014-03-06|1031.11
#2014-03-07|1024.63
#2014-03-10|1018.62
#2014-03-11|1011.05
#2014-03-12|1008.10
#2014-03-13| 996.38
#2014-03-14| 996.78
#2014-03-17|1003.87
#2014-03-18|1006.77
#2014-03-19|1000.49
#2014-03-20| 998.79
#2014-03-21| 993.38
#2014-03-24| 985.28
#2014-03-25| 982.85
#2014-03-26| 981.88
#2014-03-27| 975.79
#2014-03-28| 981.84
#2014-03-31| 990.93
#2014-04-01|1002.46
#2014-04-02|1007.84
#2014-04-03|1006.10
#2014-04-04| 995.00
#2014-04-07| 977.55
#2014-04-08| 978.10
#2014-04-09| 991.55
#2014-04-10| 970.80
#2014-04-11| 956.06
#2014-04-14| 959.39
#2014-04-15| 956.09
#2014-04-16| 973.14
#2014-04-17| 979.48
#2014-04-18| 979.71
#2014-04-21| 981.00
#2014-04-22| 987.12
#2014-04-23| 986.32
#2014-04-24| 988.20
#2014-04-25| 977.68
#2014-04-28| 973.99
#2014-04-29| 977.57
#2014-04-30| 986.40
#2014-05-01| 993.00
#2014-05-02| 993.17
#2014-05-05| 998.61
#2014-05-06| 993.27
#2014-05-07| 993.85
#2014-05-08| 998.21
#2014-05-09| 998.70
#2014-05-12|1005.34
#2014-05-13|1000.41
#2014-05-14| 989.89
#2014-05-15| 984.68
#2014-05-16| 987.07
#2014-05-19| 994.84
#2014-05-20| 992.20
#2014-05-21|1003.62
#2014-05-22|1008.64
#2014-05-23|1016.42
#2014-05-26|1017.62
#2014-05-27|1020.38
#2014-05-28|1019.98
#2014-05-29|1023.33
#2014-05-30|1022.25
#2014-06-02|1028.62
#2014-06-03|1023.76
#2014-06-04|1024.85
#2014-06-05|1030.61
#2014-06-06|1034.01
#2014-06-09|1038.61
#2014-06-10|1035.54
#2014-06-11|1032.77
#2014-06-12|1027.34
#2014-06-13|1025.36
#2014-06-16|1026.54
#2014-06-17|1026.34
#2014-06-18|1031.45
#2014-06-19|1035.29
#2014-06-20|1028.16
#2014-06-23|1025.91
#2014-06-24|1025.02
#2014-06-25|1032.23
#2014-06-26|1037.44
#2014-06-27|1042.44
#2014-06-30|1046.44
#2014-07-01|1053.06
#2014-07-02|1056.92
#2014-07-03|1064.14
#2014-07-04|1063.97
#2014-07-07|1055.91
#2014-07-08|1042.62
#2014-07-09|1054.04
#2014-07-10|1045.66
#2014-07-11|1045.37
#2014-07-14|1048.16
#2014-07-15|1042.68
#2014-07-16|1056.25
#2014-07-17|1054.78
#2014-07-18|1061.87
#2014-07-21|1057.04
#2014-07-22|1062.00
#2014-07-23|1058.48
#2014-07-24|1064.09
#2014-07-25|1057.87
#2014-07-28|1060.38
#2014-07-29|1056.19
#2014-07-30|1058.84
#2014-07-31|1041.72
#2014-08-01|1039.08
#2014-08-04|1046.13
#2014-08-05|1041.30
#2014-08-06|1028.09
#2014-08-07|1023.47
#2014-08-08|1032.42
#2014-08-11|1041.57
#2014-08-12|1039.20
#2014-08-13|1045.85
#2014-08-14|1054.87
#2014-08-15|1057.45
#2014-08-18|1064.46
#2014-08-19|1064.75
#2014-08-20|1064.28
#2014-08-21|1065.07
#2014-08-22|1062.98
#2014-08-25|1064.73
#2014-08-26|1064.66
#2014-08-27|1068.11
#2014-08-28|1066.10
#2014-08-29|1065.07
#2014-09-01|1066.03
#2014-09-02|1070.20
#2014-09-03|1070.87
#2014-09-04|1068.19
#2014-09-05|1071.53
#2014-09-08|1067.81
#2014-09-09|1061.85
#2014-09-10|1061.28
#2014-09-11|1064.30
#2014-09-12|1062.24
#2014-09-15|1059.98
#2014-09-16|1062.70
#2014-09-17|1062.95
#2014-09-18|1064.86
#2014-09-19|1065.97
#2014-09-22|1050.74
#2014-09-23|1039.52
#2014-09-24|1042.84
#2014-09-25|1029.67
#2014-09-26|1035.37
#2014-09-29|1034.97
#2014-09-30|1030.84
#2014-10-01|1014.39
#2014-10-02|1006.39
#2014-10-03|1018.90
#2014-10-06|1019.50
#2014-10-07|1007.40
#2014-10-08|1017.76
#2014-10-09| 996.15
#2014-10-10| 983.64
#2014-10-13| 968.47
#2014-10-14| 969.98
#2014-10-15| 961.85
#2014-10-16| 963.76
#2014-10-17| 978.45
#2014-10-20| 989.31
#2014-10-21|1009.05
#2014-10-22|1000.70
#2014-10-23|1013.87
#2014-10-24|1019.27
#2014-10-27|1020.45
#2014-10-28|1032.10
#2014-10-29|1032.26
#2014-10-30|1033.23
#2014-10-31|1043.39
#2014-11-03|1044.80
#2014-11-04|1027.92
#2014-11-05|1039.89
#2014-11-06|1041.67
#2014-11-07|1033.51
#2014-11-10|1029.87
#2014-11-11|1031.00
#2014-11-12|1031.47
#2014-11-13|1039.40
#2014-11-14|1046.58
#2014-11-17|1046.87
#2014-11-18|1050.73
#2014-11-19|1051.03
#2014-11-20|1049.58
#2014-11-21|1050.30
#2014-11-24|1062.92
#2014-11-25|1077.23
#2014-11-26|1081.60
#2014-11-27|1081.93
#2014-11-28|1088.22
#2014-12-01|1085.51
#2014-12-02|1088.84
#2014-12-03|1089.32
#2014-12-04|1087.38
#2014-12-05|1089.47
#2014-12-08|1083.45
#2014-12-09|1078.97
#2014-12-10|1068.61
#2014-12-11|1071.44
#2014-12-12|1061.24
#2014-12-15|1050.88
#2014-12-16|1051.06
#2014-12-17|1062.06
#2014-12-18|1080.49
#2014-12-19|1087.79
#2014-12-22|1094.96
#2014-12-23|1101.28
#2014-12-24|1101.94
#2014-12-25|1101.90
#2014-12-26|1106.07
#2014-12-29|1109.23
#2014-12-30|1103.79
#2014-12-31|1096.94
#2015-01-01|1096.94
#2015-01-02|1086.59
#2015-01-05|1063.18
#2015-01-06|1049.14
#2015-01-07|1049.07
#2015-01-08|1068.82
#2015-01-09|1068.16
#2015-01-12|1069.27
#2015-01-13|1077.60
#2015-01-14|1062.16
#2015-01-15|1060.08
#2015-01-16|1068.61
#2015-01-19|1072.65
#2015-01-20|1063.22
#2015-01-21|1065.49
#2015-01-22|1079.23
#2015-01-23|1074.75
#2015-01-26|1080.92
#2015-01-27|1076.82
#2015-01-28|1060.35
#2015-01-29|1061.90
#2015-01-30|1045.66
#2015-02-02|1054.91
#2015-02-03|1076.59
#2015-02-04|1098.37
#2015-02-05|1098.99
#2015-02-06|1096.99
#2015-02-09|1095.43
#2015-02-10|1103.42
#2015-02-11|1103.73
#2015-02-12|1117.78
#2015-02-13|1126.54
#2015-02-16|1126.19
#2015-02-17|1125.42
#2015-02-18|1125.57
#2015-02-19|1128.52
#2015-02-20|1134.13
#2015-02-23|1137.43
#2015-02-24|1139.99
#2015-02-25|1143.08
#2015-02-26|1136.28
#2015-02-27|1135.24
#2015-03-02|1144.12
#2015-03-03|1145.34
#2015-03-04|1143.06
#2015-03-05|1142.30
#2015-03-06|1134.26
#2015-03-09|1139.35
#2015-03-10|1117.52
#2015-03-11|1114.51
#2015-03-12|1135.76
#2015-03-13|1128.89
#2015-03-16|1141.66
#2015-03-17|1135.91
#2015-03-18|1146.80
#2015-03-19|1142.62
#2015-03-20|1155.79
#2015-03-23|1155.58
#2015-03-24|1146.75
#2015-03-25|1130.23
#2015-03-26|1121.83
#2015-03-27|1122.37
#2015-03-30|1132.37
#2015-03-31|1124.13
#2015-04-01|1122.64
#2015-04-02|1138.26
#2015-04-03|1139.56
#2015-04-06|1144.31
#2015-04-07|1142.34
#2015-04-08|1149.08
#2015-04-09|1154.43
#2015-04-10|1157.81
#2015-04-13|1149.42
#2015-04-14|1152.03
#2015-04-15|1152.73
#2015-04-16|1152.95
#2015-04-17|1136.75
#2015-04-20|1144.83
#2015-04-21|1150.81
#2015-04-22|1152.35
#2015-04-23|1158.09
#2015-04-24|1163.86
#2015-04-27|1160.98
#2015-04-28|1159.38
#2015-04-29|1157.63
#2015-04-30|1148.08
#2015-05-01|1156.70
#2015-05-04|1160.19
#2015-05-05|1146.31
#2015-05-06|1140.85
#2015-05-07|1137.86
#2015-05-08|1149.88
#2015-05-11|1142.96
#2015-05-12|1140.17
#2015-05-13|1139.96
#2015-05-14|1148.96
#2015-05-15|1157.92
#2015-05-18|1158.15
#2015-05-19|1161.37
#2015-05-20|1163.79
#2015-05-21|1166.10
#2015-05-22|1162.22
#2015-05-25|1161.30
#2015-05-26|1153.87
#2015-05-27|1164.19
#2015-05-28|1160.72
#2015-05-29|1152.33
#2015-06-01|1151.76
#2015-06-02|1153.95
#2015-06-03|1162.88
#2015-06-04|1154.52
#2015-06-05|1146.78
#2015-06-08|1139.04
#2015-06-09|1135.54
#2015-06-10|1147.00
#2015-06-11|1150.84
#2015-06-12|1144.67
#2015-06-15|1140.40
#2015-06-16|1145.63
#2015-06-17|1150.09
#2015-06-18|1163.59
#2015-06-19|1160.71
#2015-06-22|1173.65
#2015-06-23|1174.24
#2015-06-24|1164.68
#2015-06-25|1170.57
#2015-06-26|1171.64
#2015-06-29|1146.37
#2015-06-30|1147.87
#2015-07-01|1164.21
#2015-07-02|1160.42
#2015-07-03|1159.03
#2015-07-06|1153.47
#2015-07-07|1152.55
#2015-07-08|1139.41
#2015-07-09|1149.17
#2015-07-10|1170.39
#2015-07-13|1184.22
#2015-07-14|1184.50
#2015-07-15|1189.00
#2015-07-16|1197.71
#2015-07-17|1193.32
#2015-07-20|1192.32
#2015-07-21|1186.91
#2015-07-22|1185.45
#2015-07-23|1175.46
#2015-07-24|1170.85
#2015-07-27|1158.26
#2015-07-28|1169.35
#2015-07-29|1180.73
#2015-07-30|1179.83
#2015-07-31|1186.87
#2015-08-03|1190.23
#2015-08-04|1191.17
#2015-08-05|1143.80
#2015-08-06|1122.32
#2015-08-07|1121.09
#2015-08-10|1135.15
#2015-08-11|1116.98
#2015-08-12|1114.48
#2015-08-13|1117.68
#2015-08-14|1113.53
#2015-08-17|1125.96
#2015-08-18|1116.78
#2015-08-19|1109.81
#2015-08-20|1074.72
#2015-08-21|1052.78
#2015-08-24|1016.19
#2015-08-25|1018.79
#2015-08-26|1035.93
#2015-08-27|1055.16
#2015-08-28|1060.56
#2015-08-31|1053.11
#2015-09-01|1028.73
#2015-09-02|1042.47
#2015-09-03|1049.01
#2015-09-04|1036.44
#2015-09-07|1039.41
#2015-09-08|1061.14
#2015-09-09|1056.39
#2015-09-10|1056.25
#2015-09-11|1056.24
#2015-09-14|1051.05
#2015-09-15|1057.77
#2015-09-16|1068.57
#2015-09-17|1073.16
#2015-09-18|1062.61
#2015-09-21|1066.50
#2015-09-22|1052.46
#2015-09-23|1048.53
#2015-09-24|1038.36
#2015-09-25|1039.83
#2015-09-28|1018.10
#2015-09-29|1014.51
#2015-09-30|1040.76
#2015-10-01|1045.41
#2015-10-02|1059.51
#2015-10-05|1075.78
#2015-10-06|1076.66
#2015-10-07|1080.73
#2015-10-08|1094.95
#2015-10-09|1096.35
#2015-10-12|1094.93
#2015-10-13|1093.07
#2015-10-14|1088.01
#2015-10-15|1106.82
#2015-10-16|1110.73
#2015-10-19|1111.59
#2015-10-20|1115.32
#2015-10-21|1103.26
#2015-10-22|1112.76
#2015-10-23|1121.65
#2015-10-26|1122.37
#2015-10-27|1113.59
#2015-10-28|1123.65
#2015-10-29|1132.75
#2015-10-30|1129.13
#2015-11-02|1134.93
#2015-11-03|1137.50
#2015-11-04|1117.77
#2015-11-05|1112.88
#2015-11-06|1114.72
#2015-11-09|1111.92
#2015-11-10|1119.70
#2015-11-11|1121.98
#2015-11-12|1115.98
#2015-11-13|1100.88
#2015-11-16|1110.83
#2015-11-17|1113.40
#2015-11-18|1126.70
#2015-11-19|1130.23
#2015-11-20|1133.53
#2015-11-23|1125.08
#2015-11-24|1115.66
#2015-11-25|1122.39
#2015-11-26|1125.14
#2015-11-27|1118.13
#2015-11-30|1111.14
#2015-12-01|1124.07
#2015-12-02|1111.77
#2015-12-03|1097.67
#2015-12-04|1110.11
#2015-12-07|1109.10
#2015-12-08|1093.15
#2015-12-09|1083.07
#2015-12-10|1084.95
#2015-12-11|1062.34
#2015-12-14|1056.81
#2015-12-15|1070.54
#2015-12-16|1085.02
#2015-12-17|1071.55
#2015-12-18|1051.04
#2015-12-21|1051.23
#2015-12-22|1057.27
#2015-12-23|1063.30
#2015-12-24|1065.01
#2015-12-25|1064.95
#2015-12-28|1066.37
#2015-12-29|1072.49
#2015-12-30|1065.85
#2015-12-31|1059.53
#2016-01-01|1059.53
#2016-01-04|1039.77
#2016-01-05|1036.10
#2016-01-06|1030.85
#2016-01-07|1019.40
#2016-01-08|1019.92
#2016-01-11|1017.88
#2016-01-12|1025.70
#2016-01-13|1009.70
#2016-01-14|1016.26
#2016-01-15| 992.63
#2016-01-18| 988.38
#2016-01-19| 992.45
#2016-01-20| 975.68
#2016-01-21| 984.82
#2016-01-22|1012.97
#2016-01-25| 999.59
#2016-01-26|1012.26
#2016-01-27|1005.85
#2016-01-28|1003.75
#2016-01-29|1025.38
#2016-02-01|1030.93
#2016-02-02|1010.80
#2016-02-03|1027.57
#2016-02-04|1028.91
#2016-02-05|1008.88
#2016-02-08| 981.96
#2016-02-09| 972.67
#2016-02-10| 956.78
#2016-02-11| 960.88
#2016-02-12| 970.96
#2016-02-15| 977.67
#2016-02-16| 992.56
#2016-02-17|1011.06
#2016-02-18|1007.52
#2016-02-19|1008.96
#2016-02-22|1022.31
#2016-02-23|1013.91
#2016-02-24|1015.68
#2016-02-25|1025.79
#2016-02-26|1022.49
#2016-02-29|1024.05
#2016-03-01|1044.86
#2016-03-02|1040.94
#2016-03-03|1053.01
#2016-03-04|1054.10
#2016-03-07|1055.55
#2016-03-08|1042.98
#2016-03-09|1049.22
#2016-03-10|1042.87
#2016-03-11|1059.24
#2016-03-14|1062.67
#2016-03-15|1059.82
#2016-03-16|1068.83
#2016-03-17|1083.48
#2016-03-18|1079.10
#2016-03-21|1075.15
#2016-03-22|1074.54
#2016-03-23|1065.11
#2016-03-24|1064.03
#2016-03-25|1063.80
#2016-03-28|1072.86
#2016-03-29|1078.92
#2016-03-30|1089.10
#2016-03-31|1087.48
#2016-04-01|1086.79
#2016-04-04|1087.22
#2016-04-05|1073.40
#2016-04-06|1083.75
#2016-04-07|1072.69
#2016-04-08|1077.54
#2016-04-11|1077.00
#2016-04-12|1082.45
#2016-04-13|1096.74
#2016-04-14|1092.41
#2016-04-15|1091.81
#2016-04-18|1102.38
#2016-04-19|1110.08
#2016-04-20|1106.01
#2016-04-21|1101.12
#2016-04-22|1104.98
#2016-04-25|1108.45
#2016-04-26|1111.20
#2016-04-27|1111.75
#2016-04-28|1107.65
#2016-04-29|1101.18
#2016-05-02|1108.65
#2016-05-03|1097.70
#2016-05-04|1094.37
#2016-05-05|1099.73
#2016-05-06|1103.51
#2016-05-09|1102.55
#2016-05-10|1115.08
#2016-05-11|1099.73
#2016-05-12|1094.94
#2016-05-13|1084.57
#2016-05-16|1084.41
#2016-05-17|1078.95
#2016-05-18|1072.85
#2016-05-19|1066.30
#2016-05-20|1083.74
#2016-05-23|1079.35
#2016-05-24|1092.07
#2016-05-25|1095.82
#2016-05-26|1096.07
#2016-05-27|1102.68
#2016-05-30|1103.39
#2016-05-31|1102.72
#2016-06-01|1103.51
#2016-06-02|1106.11
#2016-06-03|1104.62
#2016-06-06|1104.90
#2016-06-07|1103.26
#2016-06-08|1102.37
#2016-06-09|1095.01
#2016-06-10|1078.20
#2016-06-13|1068.19
#2016-06-14|1061.11
#2016-06-15|1064.91
#2016-06-16|1066.56
#2016-06-17|1069.09
#2016-06-20|1087.94
#2016-06-21|1085.24
#2016-06-22|1087.59
#2016-06-23|1098.12
#2016-06-24|1040.26
#2016-06-27|1017.88
#2016-06-28|1036.53
#2016-06-29|1061.03
#2016-06-30|1073.67
#2016-07-01|1081.54
#2016-07-04|1078.20
#2016-07-05|1068.21
#2016-07-06|1066.66
#2016-07-07|1078.75
#2016-07-08|1094.09
#2016-07-11|1103.60
#2016-07-12|1109.74
#2016-07-13|1108.80
#2016-07-14|1112.01
#2016-07-15|1105.95
#2016-07-18|1106.48
#2016-07-19|1103.49
#2016-07-20|1104.92
#2016-07-21|1103.69
#2016-07-22|1105.58
#2016-07-25|1104.99
#2016-07-26|1101.26
#2016-07-27|1104.00
#2016-07-28|1103.59
#2016-07-29|1101.06
#2016-08-01|1098.56
#2016-08-02|1091.78
#2016-08-03|1095.23
#2016-08-04|1090.98
#2016-08-05|1092.71
#2016-08-08|1089.37
#2016-08-09|1099.06
#2016-08-10|1104.24
#2016-08-11|1110.73
#2016-08-12|1109.78
#2016-08-15|1111.89
#2016-08-16|1105.72
#2016-08-17|1107.18
#2016-08-18|1107.10
#2016-08-19|1100.55
#2016-08-22|1099.84
#2016-08-23|1100.29
#2016-08-24|1098.75
#2016-08-25|1095.76
#2016-08-26|1092.49
#2016-08-29|1091.06
#2016-08-30|1090.71
#2016-08-31|1086.94
#2016-09-01|1095.49
#2016-09-02|1102.81
#2016-09-05|1104.09
#2016-09-06|1105.29
#2016-09-07|1108.15
#2016-09-08|1102.48
#2016-09-09|1080.04
#2016-09-12|1087.96
#2016-09-13|1074.55
#2016-09-14|1074.50
#2016-09-15|1080.45
#2016-09-16|1074.60
#2016-09-19|1078.67
#2016-09-20|1079.30
#2016-09-21|1086.89
#2016-09-22|1098.98
#2016-09-23|1092.59
#2016-09-26|1079.19
#2016-09-27|1084.08
#2016-09-28|1094.04
#2016-09-29|1091.65
#2016-09-30|1095.04
#2016-10-03|1094.44
#2016-10-04|1093.44
#2016-10-05|1090.17
#2016-10-06|1086.74
#2016-10-07|1077.83
#2016-10-10|1081.46
#2016-10-11|1066.32
#2016-10-12|1063.54
#2016-10-13|1061.20
#2016-10-14|1064.18
#2016-10-17|1058.52
#2016-10-18|1063.49
#2016-10-19|1068.48
#2016-10-20|1066.07
#2016-10-21|1073.62
#2016-10-24|1073.77
#2016-10-25|1067.17
#2016-10-26|1063.97
#2016-10-27|1058.63
#2016-10-28|1061.35
#2016-10-31|1063.63
#2016-11-01|1059.49
#2016-11-02|1053.46
#2016-11-03|1056.12
#2016-11-04|1050.61
#2016-11-07|1062.88
#2016-11-08|1068.66
#2016-11-09|1068.93
#2016-11-10|1073.54
#2016-11-11|1083.63
#2016-11-14|1084.06
#2016-11-15|1082.39
#2016-11-16|1091.26
#2016-11-17|1102.44
#2016-11-18|1093.77
#2016-11-21|1095.12
#2016-11-22|1103.29
#2016-11-23|1102.26
#2016-11-24|1103.55
#2016-11-25|1109.55
#2016-11-28|1102.71
#2016-11-29|1116.65
#2016-11-30|1108.62
#2016-12-01|1109.09
#2016-12-02|1099.35
#2016-12-05|1105.41
#2016-12-06|1111.70
#2016-12-07|1121.89
#2016-12-08|1128.08
#2016-12-09|1140.73
#2016-12-12|1130.29
#2016-12-13|1143.31
#2016-12-14|1147.21
#2016-12-15|1142.17
#2016-12-16|1140.06
#2016-12-19|1145.72
#2016-12-20|1151.03
#2016-12-21|1152.98
#2016-12-22|1151.63
#2016-12-23|1149.62
#2016-12-26|1150.00
#2016-12-27|1153.50
#2016-12-28|1147.27
#2016-12-29|1148.85
#2016-12-30|1145.02
#2017-01-02|1146.22
#2017-01-03|1149.19
#2017-01-04|1160.59
#2017-01-05|1165.84
#2017-01-06|1169.86
#2017-01-09|1166.69
#2017-01-10|1167.65
#2017-01-11|1171.42
#2017-01-12|1168.00
#2017-01-13|1176.63
#2017-01-16|1173.62
#2017-01-17|1177.54
#2017-01-18|1173.01
#2017-01-19|1169.44
#2017-01-20|1176.26
#2017-01-23|1178.03
#2017-01-24|1183.12
#2017-01-25|1183.80
#2017-01-26|1197.01
#2017-01-27|1200.68
#2017-01-30|1202.43
#2017-01-31|1201.46
#2017-02-01|1204.36
#2017-02-02|1199.39
#2017-02-03|1202.52
#2017-02-06|1194.45
#2017-02-07|1192.01
#2017-02-08|1194.68
#2017-02-09|1196.87
#2017-02-10|1198.92
#2017-02-13|1202.99
#2017-02-14|1204.16
#2017-02-15|1209.28
#2017-02-16|1209.86
#2017-02-17|1206.80
#2017-02-20|1206.40
#2017-02-21|1209.71
#2017-02-22|1211.46
#2017-02-23|1209.96
#2017-02-24|1211.41
#2017-02-27|1209.84
#2017-02-28|1205.02
#2017-03-01|1212.68
#2017-03-02|1207.00
#2017-03-03|1201.62
#2017-03-06|1201.78
#2017-03-07|1201.29
#2017-03-08|1199.36
#2017-03-09|1204.86
#2017-03-10|1203.77
#2017-03-13|1206.52
#2017-03-14|1206.47
#2017-03-15|1209.64
#2017-03-16|1212.53
#2017-03-17|1212.35
#2017-03-20|1212.57
#2017-03-21|1204.46
#2017-03-22|1204.27
#2017-03-23|1210.70
#2017-03-24|1214.42
#2017-03-27|1214.82
#2017-03-28|1220.80
#2017-03-29|1218.97
#2017-03-30|1227.56
#2017-03-31|1230.71
#2017-04-03|1226.93
#2017-04-04|1231.22
#2017-04-05|1227.29
#2017-04-06|1231.45
#2017-04-07|1226.73
#2017-04-10|1225.36
#2017-04-11|1225.13
#2017-04-12|1226.13
#2017-04-13|1220.14
#2017-04-14|1219.67
#2017-04-17|1225.90
#2017-04-18|1226.31
#2017-04-19|1227.19
#2017-04-20|1238.20
#2017-04-21|1233.59
#2017-04-24|1240.08
#2017-04-25|1249.81
#2017-04-26|1255.22
#2017-04-27|1261.10
#2017-04-28|1253.07
#2017-05-01|1249.92
#2017-05-02|1250.17
#2017-05-03|1225.20
#2017-05-04|1223.66
#2017-05-05|1239.82
#2017-05-08|1233.04
#2017-05-09|1235.90
#2017-05-10|1225.63
#2017-05-11|1222.60
#2017-05-12|1223.41
#2017-05-15|1221.28
#2017-05-16|1217.61
#2017-05-17|1202.45
#2017-05-18|1207.05
#2017-05-19|1216.97
#2017-05-22|1224.94
#2017-05-23|1222.15
#2017-05-24|1231.13
#2017-05-25|1235.00
#2017-05-26|1242.95
#2017-05-29|1243.02
#2017-05-30|1245.16
#2017-05-31|1250.01
#2017-06-01|1258.52
#2017-06-02|1262.87
#2017-06-05|1254.20
#2017-06-06|1246.83
#2017-06-07|1249.31
#2017-06-08|1232.02
#2017-06-09|1232.59
#2017-06-12|1240.42
#2017-06-13|1243.95
#2017-06-14|1242.82
#2017-06-15|1242.10
#2017-06-16|1244.32
#2017-06-19|1248.85
#2017-06-20|1227.26
#2017-06-21|1229.51
#2017-06-22|1224.64
#2017-06-23|1226.11
#2017-06-26|1233.17
#2017-06-27|1226.87
#2017-06-28|1242.78
#2017-06-29|1226.54
#2017-06-30|1226.87
#2017-07-03|1222.74
#2017-07-04|1221.78
#2017-07-05|1220.83
#2017-07-06|1208.61
#2017-07-07|1205.66
#2017-07-10|1210.06
#2017-07-11|1210.29
#2017-07-12|1218.95
#2017-07-13|1217.39
#2017-07-14|1225.86
#2017-07-17|1225.23
#2017-07-18|1227.00
#2017-07-19|1237.90
#2017-07-20|1245.49
#2017-07-21|1245.21
#2017-07-24|1243.49
#2017-07-25|1241.29
#2017-07-26|1240.89
#2017-07-27|1262.72
#2017-07-28|1264.37
#2017-07-31|1273.91
#2017-08-01|1279.65
#2017-08-02|1267.40
#2017-08-03|1267.57
#2017-08-04|1258.02
#2017-08-07|1254.47
#2017-08-08|1256.87
#2017-08-09|1251.70
#2017-08-10|1245.53
#2017-08-11|1247.84
#2017-08-14|1255.64
#2017-08-15|1249.13
#2017-08-16|1251.25
#2017-08-17|1237.77
#2017-08-18|1231.77
#2017-08-21|1235.80
#2017-08-22|1246.59
#2017-08-23|1226.40
#2017-08-24|1221.82
#2017-08-25|1226.04
#2017-08-28|1228.00
#2017-08-29|1222.92
#2017-08-30|1229.53
#2017-08-31|1228.56
#2017-09-01|1233.21
#2017-09-04|1231.83
#2017-09-05|1226.51
#2017-09-06|1231.90
#2017-09-07|1201.57
#2017-09-08|1198.32
#2017-09-11|1194.16
#2017-09-12|1198.29
#2017-09-13|1203.91
#2017-09-14|1194.75
#2017-09-15|1192.83
#2017-09-18|1188.74
#2017-09-19|1190.70
#2017-09-20|1199.53
#2017-09-21|1195.34
#2017-09-22|1201.98
#2017-09-25|1203.81
#2017-09-26|1195.40
#2017-09-27|1203.94
#2017-09-28|1194.71
#2017-09-29|1205.71
#2017-10-02|1206.54
#2017-10-03|1213.18
#2017-10-04|1220.24
#2017-10-05|1215.65
#2017-10-06|1211.40
#2017-10-09|1206.08
#2017-10-10|1206.78
#2017-10-11|1199.97
#2017-10-12|1183.60
#2017-10-13|1188.93
#2017-10-16|1195.26
#2017-10-17|1194.44
#2017-10-18|1195.06
#2017-10-19|1199.56
#2017-10-20|1201.85
#2017-10-23|1187.34
#2017-10-24|1179.26
#2017-10-25|1179.47
#2017-10-26|1170.93
#2017-10-27|1169.62
#2017-10-30|1171.38
#2017-10-31|1173.52
#2017-11-01|1174.94
#2017-11-02|1162.37
#2017-11-03|1166.09
#2017-11-06|1180.66
#2017-11-07|1185.75
#2017-11-08|1183.08
#2017-11-09|1191.60
#2017-11-10|1198.17
#2017-11-13|1197.62
#2017-11-14|1189.11
#2017-11-15|1189.74
#2017-11-16|1197.52
#2017-11-17|1201.33
#2017-11-20|1197.57
#2017-11-21|1204.82
#2017-11-22|1202.85
#2017-11-23|1205.18
#2017-11-24|1200.80
#2017-11-27|1194.36
#2017-11-28|1205.06
#2017-11-29|1225.45
#2017-11-30|1225.03
#2017-12-01|1234.85
#2017-12-04|1264.59
#2017-12-05|1249.54
#2017-12-06|1234.68
#2017-12-07|1234.06
#2017-12-08|1231.44
#2017-12-11|1246.85
#2017-12-12|1254.38
#2017-12-13|1246.10
#2017-12-14|1259.70
#2017-12-15|1263.92
#2017-12-18|1266.93
#2017-12-19|1260.26
#2017-12-20|1256.65
#2017-12-21|1273.44
#2017-12-22|1273.62
#2017-12-25|1273.64
#2017-12-26|1272.16
#2017-12-27|1264.98
#2017-12-28|1266.41
#2017-12-29|1263.60
#2018-01-01|1263.60
#2018-01-02|1288.05
#2018-01-03|1284.36
#2018-01-04|1289.72
#2018-01-05|1294.63
#2018-01-08|1286.97
#2018-01-09|1288.16
#2018-01-10|1287.93
#2018-01-11|1304.91
#2018-01-12|1313.59
#2018-01-15|1320.02
#2018-01-16|1307.43
#2018-01-17|1310.15
#2018-01-18|1309.18
#2018-01-19|1317.84
#2018-01-22|1325.83
#2018-01-23|1321.18
#2018-01-24|1331.12
#2018-01-25|1325.72
#2018-01-26|1336.95
#2018-01-29|1324.75
#2018-01-30|1324.13
#2018-01-31|1320.60
#2018-02-01|1319.72
#2018-02-02|1303.14
#2018-02-05|1262.53
#2018-02-06|1259.00
#2018-02-07|1263.00
#2018-02-08|1230.09
#2018-02-09|1232.89
#2018-02-12|1242.88
#2018-02-13|1250.66
#2018-02-14|1268.16
#2018-02-15|1281.99
#2018-02-16|1286.78
#2018-02-19|1283.81
#2018-02-20|1277.67
#2018-02-21|1270.04
#2018-02-22|1266.28
#2018-02-23|1282.60
#2018-02-26|1290.26
#2018-02-27|1251.17
#2018-02-28|1236.17
#2018-03-01|1221.95
#2018-03-02|1221.56
#2018-03-05|1231.36
#2018-03-06|1237.52
#2018-03-07|1226.68
#2018-03-08|1234.74
#2018-03-09|1241.81
#2018-03-12|1248.25
#2018-03-13|1235.28
#2018-03-14|1227.14
#2018-03-15|1225.07
#2018-03-16|1221.94
#2018-03-19|1209.07
#2018-03-20|1197.28
#2018-03-21|1196.29
#2018-03-22|1179.31
#2018-03-23|1165.03
#2018-03-26|1178.69
#2018-03-27|1173.13
#2018-03-28|1171.13
#2018-03-29|1184.64
#2018-03-30|1185.02
#2018-04-02|1170.03
#2018-04-03|1171.60
#2018-04-04|1185.72
#2018-04-05|1199.27
#2018-04-06|1190.44
#2018-04-09|1192.93
#2018-04-10|1198.30
#2018-04-11|1188.26
#2018-04-12|1185.23
#2018-04-13|1183.12
#2018-04-16|1190.65
#2018-04-17|1195.53
#2018-04-18|1198.01
#2018-04-19|1203.35
#2018-04-20|1192.52
#2018-04-23|1194.46
#2018-04-24|1184.28
#2018-04-25|1194.10
#2018-04-26|1185.89
#2018-04-27|1162.54
#2018-04-30|1167.52
#2018-05-01|1171.95
#2018-05-02|1164.89
#2018-05-03|1159.89
#2018-05-04|1181.82
#2018-05-07|1189.69
#2018-05-08|1169.99
#2018-05-09|1166.92
#2018-05-10|1182.06
#2018-05-11|1188.89
#2018-05-14|1193.10
#2018-05-15|1186.44
#2018-05-16|1197.35
#2018-05-17|1193.55
#2018-05-18|1194.97
#2018-05-21|1194.21
#2018-05-22|1195.40
#2018-05-23|1183.31
#2018-05-24|1175.96
#2018-05-25|1177.84
#2018-05-28|1176.41
#2018-05-29|1159.16
#2018-05-30|1160.37
#2018-05-31|1156.82
#2018-06-01|1157.93
#2018-06-04|1166.61
#2018-06-05|1162.89
#2018-06-06|1185.34
#2018-06-07|1186.92
#2018-06-08|1191.70
#2018-06-11|1200.02
#2018-06-12|1205.71
#2018-06-13|1211.31
#2018-06-14|1232.49
#2018-06-15|1234.43
#2018-06-18|1218.43
#2018-06-19|1210.39
#2018-06-20|1225.25
#2018-06-21|1215.83
#2018-06-22|1232.85
#2018-06-25|1216.49
#2018-06-26|1209.32
#2018-06-27|1204.48
#2018-06-28|1208.38
#2018-06-29|1211.74
#2018-07-02|1208.04
#2018-07-03|1206.86
#2018-07-04|1207.75
#2018-07-05|1213.90
#2018-07-06|1227.66
#2018-07-09|1236.34
#2018-07-10|1235.83
#2018-07-11|1236.67
#2018-07-12|1249.86
#2018-07-13|1256.96
#2018-07-16|1257.42
#2018-07-17|1245.92
#2018-07-18|1243.54
#2018-07-19|1243.60
#2018-07-20|1237.60
#2018-07-23|1234.20
#2018-07-24|1222.75
#2018-07-25|1219.48
#2018-07-26|1241.75
#2018-07-27|1240.57
#2018-07-30|1242.68
#2018-07-31|1251.97
#2018-08-01|1242.24
#2018-08-02|1232.70
#2018-08-03|1249.03
#2018-08-06|1253.00
#2018-08-07|1258.10
#2018-08-08|1251.27
#2018-08-09|1260.61
#2018-08-10|1246.05
#2018-08-13|1242.33
#2018-08-14|1250.33
#2018-08-15|1240.06
#2018-08-16|1251.47
#2018-08-17|1252.65
#2018-08-20|1253.03
#2018-08-21|1262.89
#2018-08-22|1262.28
#2018-08-23|1255.50
#2018-08-24|1268.61
#2018-08-27|1273.76
#2018-08-28|1275.36
#2018-08-29|1280.81
#2018-08-30|1276.11
#2018-08-31|1277.36
#2018-09-03|1276.99
#2018-09-04|1263.05
#2018-09-05|1254.92
#2018-09-06|1250.02
#2018-09-07|1254.21
#2018-09-10|1259.44
#2018-09-11|1255.30
#2018-09-12|1257.72
#2018-09-13|1269.15
#2018-09-14|1263.25
#2018-09-17|1264.62
#2018-09-18|1274.64
#2018-09-19|1270.34
#2018-09-20|1283.85
#2018-09-21|1283.46
#2018-09-24|1267.23
#2018-09-25|1267.53
#2018-09-26|1273.62
#2018-09-27|1274.16
#2018-09-28|1276.69
#2018-10-01|1272.00
#2018-10-02|1277.51
#2018-10-03|1277.36
#2018-10-04|1268.68
#2018-10-05|1255.42
#2018-10-08|1261.92
#2018-10-09|1264.07
#2018-10-10|1232.30
#2018-10-11|1213.31
#2018-10-12|1229.25
#2018-10-15|1238.98
#2018-10-16|1267.01
#2018-10-17|1271.56
#2018-10-18|1265.39
#2018-10-19|1274.76
#2018-10-22|1269.25
#2018-10-23|1259.41
#2018-10-24|1219.11
#2018-10-25|1234.37
#2018-10-26|1210.53
#2018-10-29|1217.56
#2018-10-30|1246.91
#2018-10-31|1256.76
#2018-11-01|1264.72
#2018-11-02|1259.36
#2018-11-05|1264.91
#2018-11-06|1269.28
#2018-11-07|1280.84
#2018-11-08|1277.09
#2018-11-09|1277.32
#2018-11-12|1266.11
#2018-11-13|1263.76
#2018-11-14|1269.55
#2018-11-15|1270.31
#2018-11-16|1275.05
#2018-11-19|1261.27
#2018-11-20|1222.17
#2018-11-21|1236.48
#2018-11-22|1236.42
#2018-11-23|1234.69
#2018-11-26|1246.40
#2018-11-27|1255.01
#2018-11-28|1274.34
#2018-11-29|1283.13
#2018-11-30|1271.48
#2018-12-03|1276.49
#2018-12-04|1245.47
#2018-12-05|1240.38
#2018-12-06|1240.31
#2018-12-07|1230.46
#2018-12-10|1220.44
#2018-12-11|1217.06
#2018-12-12|1230.81
#2018-12-13|1226.36
#2018-12-14|1214.91
#2018-12-17|1204.97
#2018-12-18|1190.16
#2018-12-19|1183.00
#2018-12-20|1159.87
#2018-12-21|1137.35
#2018-12-24|1115.42
#2018-12-25|1111.64
#2018-12-26|1144.62
#2018-12-27|1148.67
#2018-12-28|1155.92
#2018-12-31|1164.26
#2019-01-01|1164.26
#2019-01-02|1166.09
#2019-01-03|1160.09
#2019-01-04|1191.02
#2019-01-07|1200.72
#2019-01-08|1211.10
#2019-01-09|1220.59
#2019-01-10|1217.46
#2019-01-11|1217.70
#2019-01-14|1214.80
#2019-01-15|1214.58
#2019-01-16|1212.89
#2019-01-17|1215.24
#2019-01-18|1223.51
#2019-01-21|1222.67
#2019-01-22|1205.43
#2019-01-23|1220.59
#2019-01-24|1217.52
#2019-01-25|1220.56
#2019-01-28|1216.06
#2019-01-29|1223.66
#2019-01-30|1217.39
#2019-01-31|1246.23
#2019-02-01|1253.33
#2019-02-04|1253.99
#2019-02-05|1265.88
#2019-02-06|1257.27
#2019-02-07|1248.74
#2019-02-08|1249.18
#2019-02-11|1236.42
#2019-02-12|1239.80
#2019-02-13|1241.87
#2019-02-14|1248.59
#2019-02-15|1263.66
#2019-02-18|1266.38
#2019-02-19|1266.79
#2019-02-20|1274.06
#2019-02-21|1283.48
#2019-02-22|1290.07
#2019-02-25|1283.23
#2019-02-26|1283.43
#2019-02-27|1277.13
#2019-02-28|1280.91
#2019-03-01|1288.10
#2019-03-04|1286.53
#2019-03-05|1282.42
#2019-03-06|1282.98
#2019-03-07|1273.10
#2019-03-08|1266.06
#2019-03-11|1280.30
#2019-03-12|1285.68
#2019-03-13|1287.11
#2019-03-14|1295.59
#2019-03-15|1303.32
#2019-03-18|1294.06
#2019-03-19|1288.06
#2019-03-20|1279.29
#2019-03-21|1283.86
#2019-03-22|1269.46
#2019-03-25|1259.67
#2019-03-26|1275.21
#2019-03-27|1279.15
#2019-03-28|1279.42
#2019-03-29|1277.98
#2019-04-01|1290.22
#2019-04-02|1287.13
#2019-04-03|1296.24
#2019-04-04|1301.91
#2019-04-05|1307.64
#2019-04-08|1309.22
#2019-04-09|1315.20
#2019-04-10|1320.80
#2019-04-11|1321.20
#2019-04-12|1356.11
#2019-04-15|1366.68
#2019-04-16|1367.20
#2019-04-17|1379.43
#2019-04-18|1378.63
#2019-04-19|1378.94
#2019-04-22|1371.32
#2019-04-23|1378.56
#2019-04-24|1380.62
#2019-04-25|1392.60
#2019-04-26|1411.06
#2019-04-29|1413.81
#2019-04-30|1408.06
#2019-05-01|1405.71
#2019-05-02|1390.31
#2019-05-03|1401.98
#2019-05-06|1401.61
#2019-05-07|1385.97
#2019-05-08|1390.45
#2019-05-09|1386.65
#2019-05-10|1389.88
#2019-05-13|1362.86
#2019-05-14|1375.79
#2019-05-15|1381.21
#2019-05-16|1393.06
#2019-05-17|1395.15
#2019-05-20|1381.49
#2019-05-21|1389.97
#2019-05-22|1387.84
#2019-05-23|1373.35
#2019-05-24|1374.70
#2019-05-27|1374.37
#2019-05-28|1375.20
#2019-05-29|1359.34
#2019-05-30|1363.93
#2019-05-31|1355.70
#2019-06-03|1357.26
#2019-06-04|1374.54
#2019-06-05|1382.15
#2019-06-06|1386.82
#2019-06-07|1400.18
#2019-06-10|1397.19
#2019-06-11|1392.38
#2019-06-12|1398.18
#2019-06-13|1412.91
#2019-06-14|1412.33
#2019-06-17|1416.34
#2019-06-18|1420.95
#2019-06-19|1429.36
#2019-06-20|1440.91
#2019-06-21|1428.79
#2019-06-24|1425.66
#2019-06-25|1413.69
#2019-06-26|1404.84
#2019-06-27|1403.55
#2019-06-28|1414.21
#2019-07-01|1428.21
#2019-07-02|1435.03
#2019-07-03|1444.71
#2019-07-04|1445.15
#2019-07-05|1444.29
#2019-07-08|1433.39
#2019-07-09|1438.88
#2019-07-10|1451.47
#2019-07-11|1456.16
#2019-07-12|1466.96
#2019-07-15|1469.35
#2019-07-16|1468.52
#2019-07-17|1453.56
#2019-07-18|1448.23
#2019-07-19|1436.12
#2019-07-22|1436.76
#2019-07-23|1439.10
#2019-07-24|1449.66
#2019-07-25|1449.19
#2019-07-26|1462.03
#2019-07-29|1457.50
#2019-07-30|1448.49
#2019-07-31|1430.87
#2019-08-01|1423.58
#2019-08-02|1411.69
#2019-08-05|1384.27
#2019-08-06|1399.63
#2019-08-07|1381.40
#2019-08-08|1409.34
#2019-08-09|1411.49
#2019-08-12|1397.70
#2019-08-13|1410.02
#2019-08-14|1375.30
#2019-08-15|1375.05
#2019-08-16|1393.74
#2019-08-19|1407.22
#2019-08-20|1404.62
#2019-08-21|1413.87
#2019-08-22|1410.62
#2019-08-23|1380.20
#2019-08-26|1399.41
#2019-08-27|1402.84
#2019-08-28|1410.92
#2019-08-29|1424.64
#2019-08-30|1425.05
#2019-09-02|1423.83
#2019-09-03|1416.15
#2019-09-04|1441.47
#2019-09-05|1456.30
#2019-09-06|1461.05
#2019-09-09|1455.64
#2019-09-10|1445.72
#2019-09-11|1449.96
#2019-09-12|1458.83
#2019-09-13|1460.40
#2019-09-16|1446.21
#2019-09-17|1454.20
#2019-09-18|1455.28
#2019-09-19|1445.06
#2019-09-20|1430.16
#2019-09-23|1428.49
#2019-09-24|1421.06
#2019-09-25|1423.00
#2019-09-26|1405.25
#2019-09-27|1398.70
#2019-09-30|1405.30
#2019-10-01|1395.17
#2019-10-02|1381.60
#2019-10-03|1381.75
#2019-10-04|1400.52
#2019-10-07|1403.25
#2019-10-08|1384.09
#2019-10-09|1390.83
#2019-10-10|1390.37
#2019-10-11|1405.90
#2019-10-14|1400.03
#2019-10-15|1413.51
#2019-10-16|1417.61
#2019-10-17|1428.65
#2019-10-18|1418.00
#2019-10-21|1421.33
#2019-10-22|1426.02
#2019-10-23|1421.70
#2019-10-24|1414.07
#2019-10-25|1433.67
#2019-10-28|1438.19
#2019-10-29|1433.70
#2019-10-30|1431.89
#2019-10-31|1432.79
#2019-11-01|1444.54
#2019-11-04|1436.87
#2019-11-05|1435.77
#2019-11-06|1428.95
#2019-11-07|1439.78
#2019-11-08|1459.01
#2019-11-11|1463.32
#2019-11-12|1469.10
#2019-11-13|1497.35
#2019-11-14|1495.80
#2019-11-15|1485.24
#2019-11-18|1497.19
#2019-11-19|1504.33
#2019-11-20|1493.97
#2019-11-21|1491.47
#2019-11-22|1498.41
#2019-11-25|1496.52
#2019-11-26|1505.07
#2019-11-27|1513.82
#2019-11-28|1513.15
#2019-11-29|1508.85
#2019-12-02|1493.59
#2019-12-03|1484.58
#2019-12-04|1484.20
#2019-12-05|1489.24
#2019-12-06|1494.36
#2019-12-09|1487.96
#2019-12-10|1476.02
#2019-12-11|1476.95
#2019-12-12|1487.01
#2019-12-13|1496.51
#2019-12-16|1507.32
#2019-12-17|1501.65
#2019-12-18|1494.93
#2019-12-19|1503.04
#2019-12-20|1512.53
#2019-12-23|1508.60
#2019-12-24|1516.21
#2019-12-25|1515.88
#2019-12-26|1524.78
#2019-12-27|1525.50
#2019-12-30|1515.37
#2019-12-31|1519.62
#2020-01-01|1519.62
#2020-01-02|1536.44
#2020-01-03|1527.98
#2020-01-06|1523.25
#2020-01-07|1528.69
#2020-01-08|1529.22
#2020-01-09|1531.42
#2020-01-10|1523.66
#2020-01-13|1533.32
#2020-01-14|1538.52
#2020-01-15|1540.92
#2020-01-16|1547.54
#2020-01-17|1548.41
#2020-01-20|1547.83
#2020-01-21|1543.43
#2020-01-22|1547.92
#2020-01-23|1524.85
#2020-01-24|1506.71
#2020-01-27|1482.80
#2020-01-28|1491.26
#2020-01-29|1474.22
#2020-01-30|1486.25
#2020-01-31|1484.36
#2020-02-03|1493.72
#2020-02-04|1523.60
#2020-02-05|1516.37
#2020-02-06|1522.43
#2020-02-07|1513.96
#2020-02-10|1520.42
#2020-02-11|1520.15
#2020-02-12|1535.57
#2020-02-13|1533.25
#2020-02-14|1527.38
#2020-02-17|1526.56
#2020-02-18|1526.38
#2020-02-19|1534.00
#2020-02-20|1521.07
#2020-02-21|1508.59
#2020-02-24|1465.22
#2020-02-25|1425.52
#2020-02-26|1395.97
#2020-02-27|1348.79
#2020-02-28|1330.86
#2020-03-02|1361.15
#2020-03-03|1340.06
#2020-03-04|1370.60
#2020-03-05|1325.22
#2020-03-06|1311.31
#2020-03-09|1216.70
#2020-03-10|1258.18
#2020-03-11|1205.87
#2020-03-12|1084.00
#2020-03-13|1163.71
#2020-03-16|1062.43
#2020-03-17|1080.50
#2020-03-18|1023.06
#2020-03-19|1057.83
#2020-03-20| 992.95
#2020-03-23|1006.21
#2020-03-24|1073.55
#2020-03-25|1078.83
#2020-03-26|1143.09
#2020-03-27|1091.17
#2020-03-30|1124.01
#2020-03-31|1111.80
#2020-04-01|1071.14
#2020-04-02|1091.62
#2020-04-03|1071.65
#2020-04-06|1134.81
#2020-04-07|1144.30
#2020-04-08|1159.62
#2020-04-09|1178.68
#2020-04-10|1178.41
#2020-04-13|1183.97
#2020-04-14|1218.64
#2020-04-15|1200.98
#2020-04-16|1208.99
#2020-04-17|1226.55
#2020-04-20|1218.86
#2020-04-21|1184.75
#2020-04-22|1184.28
#2020-04-23|1194.51
#2020-04-24|1202.66
#2020-04-27|1230.63
#2020-04-28|1224.06
#2020-04-29|1261.03
#2020-04-30|1235.92
#2020-05-01|1219.09
#2020-05-04|1213.25
#2020-05-05|1206.36
#2020-05-06|1200.68
#2020-05-07|1224.81
#2020-05-08|1245.82
#2020-05-11|1238.64
#2020-05-12|1215.59
#2020-05-13|1198.54
#2020-05-14|1211.28
#2020-05-15|1229.82
#2020-05-18|1279.46
#2020-05-19|1273.76
#2020-05-20|1293.42
#2020-05-21|1278.97
#2020-05-22|1273.77
#2020-05-25|1277.29
#2020-05-26|1289.70
#2020-05-27|1305.65
#2020-05-28|1297.46
#2020-05-29|1304.30
#2020-06-01|1320.66
#2020-06-02|1331.11
#2020-06-03|1351.18
#2020-06-04|1350.30
#2020-06-05|1364.97
#2020-06-08|1387.47
#2020-06-09|1367.92
#2020-06-10|1356.83
#2020-06-11|1291.61
#2020-06-12|1297.66
#2020-06-15|1311.69
#2020-06-16|1329.88
#2020-06-17|1330.87
#2020-06-18|1337.08
#2020-06-19|1325.73
#2020-06-22|1331.09
#2020-06-23|1338.58
#2020-06-24|1303.93
#2020-06-25|1306.63
#2020-06-26|1284.24
#2020-06-29|1297.82
#2020-06-30|1305.64
#2020-07-01|1335.79
#2020-07-02|1326.41
#2020-07-03|1325.52
#2020-07-06|1355.25
#2020-07-07|1348.16
#2020-07-08|1356.07
#2020-07-09|1350.57
#2020-07-10|1392.15
#2020-07-13|1372.31
#2020-07-14|1383.99
#2020-07-15|1406.89
#2020-07-16|1406.07
#2020-07-17|1386.92
#2020-07-20|1387.75
#2020-07-21|1392.29
#2020-07-22|1392.81
#2020-07-23|1379.51
#2020-07-24|1383.16
#2020-07-27|1390.10
#2020-07-28|1381.39
#2020-07-29|1386.57
#2020-07-30|1384.95
#2020-07-31|1388.16
#2020-08-03|1404.30
#2020-08-04|1420.13
#2020-08-05|1439.48
#2020-08-06|1455.44
#2020-08-07|1446.37
#2020-08-10|1438.84
#2020-08-11|1435.99
#2020-08-12|1450.03
#2020-08-13|1454.89
#2020-08-14|1454.69
#2020-08-17|1450.02
#2020-08-18|1456.03
#2020-08-19|1449.20
#2020-08-20|1452.49
#2020-08-21|1446.48
#2020-08-24|1464.40
#2020-08-25|1457.68
#2020-08-26|1502.66
#2020-08-27|1499.10
#2020-08-28|1504.57
#2020-08-31|1498.08
#2020-09-01|1517.00
#2020-09-02|1528.17
#2020-09-03|1493.19
#2020-09-04|1477.21
#2020-09-07|1481.27
#2020-09-08|1473.33
#2020-09-09|1480.77
#2020-09-10|1461.91
#2020-09-11|1460.83
#2020-09-14|1468.86
#2020-09-15|1493.36
#2020-09-16|1498.81
#2020-09-17|1470.84
#2020-09-18|1463.50
#2020-09-21|1446.37
#2020-09-22|1456.49
#2020-09-23|1419.97
#2020-09-24|1415.98
#2020-09-25|1436.73
#2020-09-28|1462.70
#2020-09-29|1460.02
#2020-09-30|1462.83
#2020-10-01|1488.31
#2020-10-02|1468.47
#2020-10-05|1496.28
#2020-10-06|1473.21
#2020-10-07|1506.16
#2020-10-08|1511.64
#2020-10-09|1526.74
#2020-10-12|1528.71
#2020-10-13|1553.17
#2020-10-14|1531.95
#2020-10-15|1524.60
#2020-10-16|1517.53
#2020-10-19|1505.55
#2020-10-20|1505.26
#2020-10-21|1484.89
#2020-10-22|1485.33
#2020-10-23|1494.09
#2020-10-26|1466.29
#2020-10-27|1459.19
#2020-10-28|1420.41
#2020-10-29|1447.94
#2020-10-30|1419.43
#2020-11-02|1431.53
#2020-11-03|1465.15
#2020-11-04|1481.89
#2020-11-05|1521.52
#2020-11-06|1534.09
#2020-11-09|1575.88
#2020-11-10|1584.38
#2020-11-11|1579.62
#2020-11-12|1559.42
#2020-11-13|1572.02
#2020-11-16|1603.77
#2020-11-17|1610.85
#2020-11-18|1607.18
#2020-11-19|1606.04
#2020-11-20|1610.79
#2020-11-23|1623.36
#2020-11-24|1656.61
#2020-11-25|1650.67
#2020-11-26|1650.35
#2020-11-27|1649.21
#2020-11-30|1648.81
#2020-12-01|1676.38
#2020-12-02|1692.25
#2020-12-03|1691.47
#2020-12-04|1697.32
#2020-12-07|1710.12
#2020-12-08|1709.12
#2020-12-09|1694.90
#2020-12-10|1702.03
#2020-12-11|1783.83
#2020-12-14|1773.34
#2020-12-15|1792.16
#2020-12-16|1797.11
#2020-12-17|1810.20
#2020-12-18|1806.26
#2020-12-21|1780.96
#2020-12-22|1781.24
#2020-12-23|1786.02
#2020-12-24|1789.30
#2020-12-25|1789.61
#2020-12-28|1811.13
#2020-12-29|1820.80
#2020-12-30|1828.44
#2020-12-31|1838.92
#2021-01-01|1838.92
#2021-01-04|1804.72
#2021-01-05|1805.60
#2021-01-06|1811.19
#2021-01-07|1811.10
#2021-01-08|1815.70
#2021-01-11|1802.08
#2021-01-12|1784.95
#2021-01-13|1795.88
#2021-01-14|1787.64
#2021-01-15|1774.04
#2021-01-18|1772.87
#2021-01-19|1777.63
#2021-01-20|1863.99
#2021-01-21|1852.89
#2021-01-22|1844.19
#2021-01-25|1834.60
#2021-01-26|1845.13
#2021-01-27|1785.69
#2021-01-28|1828.95
#2021-01-29|1794.93
#2021-02-01|1824.10
#2021-02-02|1859.65
#2021-02-03|1855.28
#2021-02-04|1885.78
#2021-02-05|1893.66
#2021-02-08|1930.38
#2021-02-09|1933.51
#2021-02-10|1945.41
#2021-02-11|1952.51
#2021-02-12|1949.15
#2021-02-15|1964.30
#2021-02-16|1956.07
#2021-02-17|1946.90
#2021-02-18|1929.58
#2021-02-19|1933.89
#2021-02-22|1969.35
#2021-02-23|1995.54
#2021-02-24|1998.64
#2021-02-25|1960.05
#2021-02-26|1945.37
#2021-03-01|1997.65
#2021-03-02|1994.19
#2021-03-03|1965.08
#2021-03-04|1930.71
#2021-03-05|1945.76
#2021-03-08|1993.94
#2021-03-09|1976.18
#2021-03-10|1987.64
#2021-03-11|2020.94
#2021-03-12|2028.56
#2021-03-15|2033.29
#2021-03-16|2033.89
#2021-03-17|2035.92
#2021-03-18|2009.69
#2021-03-19|2012.67
#2021-03-22|2031.27
#2021-03-23|2005.94
#2021-03-24|1934.79
#2021-03-25|1923.28
#2021-03-26|1890.49
#2021-03-29|1880.25
#2021-03-30|1889.34
#2021-03-31|1889.67
#2021-04-01|1929.12
#2021-04-02|1929.34
#2021-04-05|1927.75
#2021-04-06|1945.54
#2021-04-07|1942.11
#2021-04-08|1946.49
#2021-04-09|1950.25
#2021-04-12|1939.54
#2021-04-13|1939.65
#2021-04-14|1935.78
#2021-04-15|1942.75
#2021-04-16|1947.17
#2021-04-19|1952.22
#2021-04-20|1921.05
#2021-04-21|1895.01
#2021-04-22|1893.19
#2021-04-23|1897.99
#2021-04-26|1910.57
#2021-04-27|1906.19
#2021-04-28|1900.54
#2021-04-29|1912.52
#2021-04-30|1912.48
#2021-05-03|1904.00
#2021-05-04|1886.34
#2021-05-05|1872.89
#2021-05-06|1876.04
#2021-05-07|1906.45
#2021-05-10|1873.44
#2021-05-11|1861.66
#2021-05-12|1827.81
#2021-05-13|1830.49
#2021-05-14|1828.53
#2021-05-17|1807.78
#2021-05-18|1809.65
#2021-05-19|1801.65
#2021-05-20|1834.07
#2021-05-21|1834.19
#2021-05-24|1851.26
#2021-05-25|1855.16
#2021-05-26|1860.95
#2021-05-27|1874.73
#2021-05-28|1872.43
#2021-05-31|1872.05
#2021-06-01|1872.59
#2021-06-02|1863.16
#2021-06-03|1844.72
#2021-06-04|1856.46
#2021-06-07|1860.72
#2021-06-08|1859.07
#2021-06-09|1851.84
#2021-06-10|1852.62
#2021-06-11|1861.27
#2021-06-14|1874.07
#2021-06-15|1856.21
#2021-06-16|1854.17
#2021-06-17|1850.98
#2021-06-18|1831.50
#2021-06-21|1843.17
#2021-06-22|1855.19
#2021-06-23|1867.53
#2021-06-24|1896.66
#2021-06-25|1912.18
#2021-06-28|1911.40
#2021-06-29|1895.16
#2021-06-30|1896.50
#2021-07-01|1914.50
#2021-07-02|1916.50
#2021-07-05|1916.45
#2021-07-06|1904.95
#2021-07-07|1895.85
#2021-07-08|1876.98
#2021-07-09|1911.36
#2021-07-12|1945.53
#2021-07-13|1941.93
#2021-07-14|1945.33
#2021-07-15|1936.73
#2021-07-16|1900.78
#2021-07-19|1864.81
#2021-07-20|1882.98
#2021-07-21|1882.00
#2021-07-22|1876.37
#2021-07-23|1891.92
#2021-07-26|1906.16
#2021-07-27|1911.09
#2021-07-28|1911.01
#2021-07-29|1912.42
#2021-07-30|1898.81
#2021-08-02|1897.72
#2021-08-03|1879.49
#2021-08-04|1890.24
#2021-08-05|1923.63
#2021-08-06|1918.94
#2021-08-09|1910.97
#2021-08-10|1917.44
#2021-08-11|1919.56
#2021-08-12|1925.33
#2021-08-13|1932.41
#2021-08-16|1922.66
#2021-08-17|1907.74
#2021-08-18|1904.60
#2021-08-19|1907.51
#2021-08-20|1921.96
#2021-08-23|1946.57
#2021-08-24|1954.93
#2021-08-25|1949.66
#2021-08-26|1941.87
#2021-08-27|1971.52
#2021-08-30|1977.74
#2021-08-31|1987.50
#2021-09-01|2012.09
#2021-09-02|2015.55
#2021-09-03|2011.43
#2021-09-06|2015.29
#2021-09-07|2035.11
#2021-09-08|2028.68
#2021-09-09|2022.53
#2021-09-10|2012.98
#2021-09-13|2010.22
#2021-09-14|1986.39
#2021-09-15|1997.84
#2021-09-16|2002.16
#2021-09-17|2001.69
#2021-09-20|1957.57
#2021-09-21|1970.17
#2021-09-22|2004.25
#2021-09-23|2020.14
#2021-09-24|2017.38
#2021-09-27|2025.06
#2021-09-28|1983.72
#2021-09-29|1986.40
#2021-09-30|1986.19
#2021-10-01|2025.23
#2021-10-04|1997.29
#2021-10-05|2038.59
#2021-10-06|2037.85
#2021-10-07|2051.35
#2021-10-08|2045.71
#2021-10-11|2025.98
#2021-10-12|2018.95
#2021-10-13|2029.19
#2021-10-14|2051.51
#2021-10-15|2054.73
#2021-10-18|2044.57
#2021-10-19|2050.37
#2021-10-20|2035.75
#2021-10-21|2058.72
#2021-10-22|2050.97
#2021-10-25|2063.39
#2021-10-26|2061.51
#2021-10-27|2035.73
#2021-10-28|2058.66
#2021-10-29|2064.37
#2021-11-01|2073.31
#2021-11-02|2070.08
#2021-11-03|2086.38
#2021-11-04|2068.17
#2021-11-05|2074.88
#2021-11-08|2101.41
#2021-11-09|2102.27
#2021-11-10|2089.38
#2021-11-11|2057.55
#2021-11-12|2076.67
#2021-11-15|2073.33
#2021-11-16|2079.78
#2021-11-17|2072.99
#2021-11-18|2048.34
#2021-11-19|2034.83
#2021-11-22|2013.02
#2021-11-23|1988.75
#2021-11-24|1994.05
#2021-11-25|1998.19
#2021-11-26|1975.19
#2021-11-29|1973.65
#2021-11-30|1929.34
#2021-12-01|1886.81
#2021-12-02|1907.84
#2021-12-03|1886.23
#2021-12-06|1919.26
#2021-12-07|1949.91
#2021-12-08|1964.54
#2021-12-09|1939.47
#2021-12-10|1937.09
#2021-12-13|1909.54
#2021-12-14|1890.06
#2021-12-15|1903.03
#2021-12-16|1887.57
#2021-12-17|1889.26
#2021-12-20|1877.67
#2021-12-21|1919.91
#2021-12-22|1936.06
#2021-12-23|1952.11
#2021-12-24|1953.46
#2021-12-27|1952.50
#2021-12-28|1960.80
#2021-12-29|1960.00
#2021-12-30|1970.78
#2021-12-31|1951.58
#2022-01-03|1954.78
#2022-01-04|1945.12
#2022-01-05|1911.27
#2022-01-06|1891.53
#2022-01-07|1894.30
#2022-01-10|1878.84
#2022-01-11|1892.04
#2022-01-12|1896.24
#2022-01-13|1868.37
#2022-01-14|1857.40
#2022-01-17|1862.88
#2022-01-18|1830.05
#2022-01-19|1820.33
#2022-01-20|1803.18
#2022-01-21|1646.94
#2022-01-24|1625.58
#2022-01-25|1597.36
#2022-01-26|1580.38
#2022-01-27|1602.94
#2022-01-28|1625.90
#2022-01-31|1696.26
#2022-02-01|1740.21
#2022-02-02|1713.79
#2022-02-03|1675.78
#2022-02-04|1693.72
#2022-02-07|1689.27
#2022-02-08|1699.70
#2022-02-09|1752.91
#2022-02-10|1764.22
#2022-02-11|1728.79
#2022-02-14|1726.76
#2022-02-15|1768.62
#2022-02-16|1759.10
#2022-02-17|1727.02
#2022-02-18|1715.95
#2022-02-21|1712.94
#2022-02-22|1681.05
#2022-02-23|1660.43
#2022-02-24|1685.80
#2022-02-25|1706.92
#2022-02-28|1711.25
#2022-03-01|1680.92
#2022-03-02|1696.26
#2022-03-03|1661.64
#2022-03-04|1608.23
#2022-03-07|1543.63
#2022-03-08|1512.73
#2022-03-09|1562.41
#2022-03-10|1552.92
#2022-03-11|1525.91
#2022-03-14|1511.41
#2022-03-15|1555.20
#2022-03-16|1608.16
#2022-03-17|1640.53
#2022-03-18|1657.37
#2022-03-21|1643.12
#2022-03-22|1666.26
#2022-03-23|1644.61
#2022-03-24|1654.97
#2022-03-25|1656.32
#2022-03-28|1666.88
#2022-03-29|1710.04
#2022-03-30|1688.15
#2022-03-31|1658.25
#2022-04-01|1651.23
#2022-04-04|1681.89
#2022-04-05|1651.61
#2022-04-06|1615.85
#2022-04-07|1603.71
#2022-04-08|1596.52
#2022-04-11|1583.58
#2022-04-12|1574.99
#2022-04-13|1595.28
#2022-04-14|1577.98
#2022-04-15|1578.25
#2022-04-18|1559.84
#2022-04-19|1587.63
#2022-04-20|1449.38
#2022-04-21|1423.44
#2022-04-22|1388.40
#2022-04-25|1388.48
#2022-04-26|1344.90
#2022-04-27|1324.52
#2022-04-28|1340.92
#2022-04-29|1312.55
#2022-05-02|1330.33
#2022-05-03|1329.75
#2022-05-04|1351.97
#2022-05-05|1304.91
#2022-05-06|1265.34
#2022-05-09|1225.54
#2022-05-10|1228.20
#2022-05-11|1207.48
#2022-05-12|1210.03
#2022-05-13|1251.20
#2022-05-16|1242.14
#2022-05-17|1279.57
#2022-05-18|1235.70
#2022-05-19|1237.23
#2022-05-20|1240.22
#2022-05-23|1264.23
#2022-05-24|1212.97
#2022-05-25|1232.86
#2022-05-26|1253.95
#2022-05-27|1287.22
#2022-05-30|1292.28
#2022-05-31|1291.96
#2022-06-01|1268.83
#2022-06-02|1293.47
#2022-06-03|1270.25
#2022-06-06|1270.05
#2022-06-07|1270.34
#2022-06-08|1268.43
#2022-06-09|1230.78
#2022-06-10|1187.92
#2022-06-13|1135.95
#2022-06-14|1118.97
#2022-06-15|1147.91
#2022-06-16|1118.65
#2022-06-17|1126.69
#2022-06-20|1131.63
#2022-06-21|1126.46
#2022-06-22|1131.69
#2022-06-23|1135.62
#2022-06-24|1179.29
#2022-06-27|1177.42
#2022-06-28|1155.19
#2022-06-29|1147.06
#2022-06-30|1135.39
#2022-07-01|1145.50
#2022-07-04|1148.49
#2022-07-05|1150.17
#2022-07-06|1148.55
#2022-07-07|1168.71
#2022-07-08|1163.52
#2022-07-11|1137.24
#2022-07-12|1137.77
#2022-07-13|1137.18
#2022-07-14|1119.55
#2022-07-15|1160.36
#2022-07-18|1171.64
#2022-07-19|1210.61
#2022-07-20|1251.77
#2022-07-21|1267.89
#2022-07-22|1257.00
#2022-07-25|1253.37
#2022-07-26|1225.60
#2022-07-27|1263.20
#2022-07-28|1277.09
#2022-07-29|1281.13
#2022-08-01|1289.10
#2022-08-02|1277.73
#2022-08-03|1306.52
#2022-08-04|1308.54
#2022-08-05|1292.60
#2022-08-08|1318.65
#2022-08-09|1309.04
#2022-08-10|1369.48
#2022-08-11|1390.22
#2022-08-12|1411.50
#2022-08-15|1423.46
#2022-08-16|1422.91
#2022-08-17|1398.00
#2022-08-18|1397.53
#2022-08-19|1371.41
#2022-08-22|1325.74
#2022-08-23|1313.54
#2022-08-24|1326.97
#2022-08-25|1341.43
#2022-08-26|1303.54
#2022-08-29|1295.55
#2022-08-30|1283.09
#2022-08-31|1278.27
#2022-09-01|1275.22
#2022-09-02|1271.47
#2022-09-05|1267.65
#2022-09-06|1251.94
#2022-09-07|1277.24
#2022-09-08|1279.73
#2022-09-09|1314.57
#2022-09-12|1334.80
#2022-09-13|1279.09
#2022-09-14|1280.69
#2022-09-15|1284.12
#2022-09-16|1268.39
#2022-09-19|1279.57
#2022-09-20|1264.26
#2022-09-21|1236.32
#2022-09-22|1213.80
#2022-09-23|1179.03
#2022-09-26|1163.35
#2022-09-27|1156.62
#2022-09-28|1196.96
#2022-09-29|1180.84
#2022-09-30|1169.95
#2022-10-03|1193.60
#2022-10-04|1237.55
#2022-10-05|1222.60
#2022-10-06|1219.76
#2022-10-07|1179.11
#2022-10-10|1170.08
#2022-10-11|1140.46
#2022-10-12|1146.85
#2022-10-13|1178.55
#2022-10-14|1167.86
#2022-10-17|1204.29
#2022-10-18|1215.58
#2022-10-19|1240.05
#2022-10-20|1236.70
#2022-10-21|1273.41
#2022-10-24|1272.25
#2022-10-25|1310.87
#2022-10-26|1315.39
#2022-10-27|1303.55
#2022-10-28|1311.28
#2022-10-31|1306.90
#2022-11-01|1299.89
#2022-11-02|1257.68
#2022-11-03|1233.61
#2022-11-04|1219.86
#2022-11-07|1224.51
#2022-11-08|1237.33
#2022-11-09|1166.37
#2022-11-10|1231.54
#2022-11-11|1277.79
#2022-11-14|1281.34
#2022-11-15|1304.95
#2022-11-16|1288.33
#2022-11-17|1263.69
#2022-11-18|1262.65
#2022-11-21|1277.06
#2022-11-22|1282.35
#2022-11-23|1308.61
#2022-11-24|1312.82
#2022-11-25|1308.59
#2022-11-28|1285.87
#2022-11-29|1281.74
#2022-11-30|1324.48
#2022-12-01|1350.17
#2022-12-02|1356.52
#2022-12-05|1325.03
#2022-12-06|1292.37
#2022-12-07|1292.38
#2022-12-08|1296.06
#2022-12-09|1315.08
#2022-12-12|1318.57
#2022-12-13|1330.85
#2022-12-14|1327.09
#2022-12-15|1262.20
#2022-12-16|1252.76
#2022-12-19|1224.69
#2022-12-20|1231.67
#2022-12-21|1247.32
#2022-12-22|1243.01
#2022-12-23|1246.05
#2022-12-26|1246.04
#2022-12-27|1228.91
#2022-12-28|1208.42
#2022-12-29|1244.49
#2022-12-30|1243.10
#2023-01-02|1244.46
#2023-01-03|1254.19
#2023-01-04|1296.43
#2023-01-05|1289.94
#2023-01-06|1314.42
#2023-01-09|1324.19
#2023-01-10|1345.37
#2023-01-11|1355.95
#2023-01-12|1375.48
#2023-01-13|1379.11
#2023-01-16|1382.31
#2023-01-17|1379.03
#2023-01-18|1370.80
#2023-01-19|1354.42
#2023-01-20|1406.85
#2023-01-23|1437.89
#2023-01-24|1445.71
#2023-01-25|1465.11
#2023-01-26|1475.21
#2023-01-27|1473.49
#2023-01-30|1454.86
#2023-01-31|1463.36
#2023-02-01|1484.62
#2023-02-02|1524.52
#2023-02-03|1505.62
#2023-02-06|1486.79
#2023-02-07|1489.99
#2023-02-08|1493.84
#2023-02-09|1481.13
#2023-02-10|1444.80
#2023-02-13|1464.08
#2023-02-14|1466.17
#2023-02-15|1494.93
#2023-02-16|1468.24
#2023-02-17|1461.41
#2023-02-20|1461.69
#2023-02-21|1431.32
#2023-02-22|1434.47
#2023-02-23|1425.22
#2023-02-24|1404.09
#2023-02-27|1417.23
#2023-02-28|1406.87
#2023-03-01|1393.13
#2023-03-02|1397.56
#2023-03-03|1411.17
#2023-03-06|1404.46
#2023-03-07|1386.96
#2023-03-08|1391.85
#2023-03-09|1358.15
#2023-03-10|1336.40
#2023-03-13|1325.74
#2023-03-14|1336.70
#2023-03-15|1327.83
#2023-03-16|1356.09
#2023-03-17|1341.50
#2023-03-20|1355.09
#2023-03-21|1379.09
#2023-03-22|1356.99
#2023-03-23|1389.23
#2023-03-24|1378.77
#2023-03-27|1391.59
#2023-03-28|1383.42
#2023-03-29|1409.19
#2023-03-30|1428.61
#2023-03-31|1449.31
#2023-04-03|1447.36
#2023-04-04|1450.66
#2023-04-05|1439.24
#2023-04-06|1439.64
#2023-04-07|1439.96
#2023-04-10|1444.94
#2023-04-11|1444.15
#2023-04-12|1426.71
#2023-04-13|1456.66
#2023-04-14|1440.45
#2023-04-17|1439.65
#2023-04-18|1446.79
#2023-04-19|1426.90
#2023-04-20|1427.79
#2023-04-21|1436.27
#2023-04-24|1436.89
#2023-04-25|1414.48
#2023-04-26|1404.44
#2023-04-27|1423.78
#2023-04-28|1448.61
#2023-05-01|1439.00
#2023-05-02|1404.49
#2023-05-03|1408.07
#2023-05-04|1371.69
#2023-05-05|1397.69
#2023-05-08|1420.93
#2023-05-09|1416.64
#2023-05-10|1409.26
#2023-05-11|1379.70
#2023-05-12|1373.04
#2023-05-15|1377.88
#2023-05-16|1360.04
#2023-05-17|1379.84
#2023-05-18|1416.03
#2023-05-19|1399.41
#2023-05-22|1399.66
#2023-05-23|1378.46
#2023-05-24|1373.81
#2023-05-25|1354.44
#2023-05-26|1381.86
#2023-05-29|1382.16
#2023-05-30|1397.13
#2023-05-31|1393.17
#2023-06-01|1417.57
#2023-06-02|1433.16
#2023-06-05|1435.12
#2023-06-06|1442.73
#2023-06-07|1453.58
#2023-06-08|1471.25
#2023-06-09|1476.25
#2023-06-12|1488.70
#2023-06-13|1509.17
#2023-06-14|1510.13
#2023-06-15|1521.07
#2023-06-16|1502.24
#2023-06-19|1497.52
#2023-06-20|1485.22
#2023-06-21|1471.33
#2023-06-22|1466.22
#2023-06-23|1459.26
#2023-06-26|1454.01
#2023-06-27|1467.70
#2023-06-28|1482.17
#2023-06-29|1477.28
#2023-06-30|1494.42
#2023-07-03|1503.43
#2023-07-04|1504.48
#2023-07-05|1501.21
#2023-07-06|1480.97
#2023-07-07|1478.08
#2023-07-10|1482.10
#2023-07-11|1498.01
#2023-07-12|1514.56
#2023-07-13|1532.89
#2023-07-14|1516.28
#2023-07-17|1515.29
#2023-07-18|1544.35
#2023-07-19|1541.96
#2023-07-20|1498.37
#2023-07-21|1483.71
#2023-07-24|1472.28
#2023-07-25|1467.02
#2023-07-26|1469.38
#2023-07-27|1469.02
#2023-07-28|1488.10
#2023-07-31|1515.16
#2023-08-01|1507.99
#2023-08-02|1479.95
#2023-08-03|1475.27
#2023-08-04|1490.12
#2023-08-07|1505.65
#2023-08-08|1508.06
#2023-08-09|1490.61
#2023-08-10|1507.95
#2023-08-11|1478.39
#2023-08-14|1481.41
#2023-08-15|1465.02
#2023-08-16|1445.48
#2023-08-17|1422.77
#2023-08-18|1425.81
#2023-08-21|1428.15
#2023-08-22|1431.31
#2023-08-23|1452.58
#2023-08-24|1415.16
#2023-08-25|1423.93
#2023-08-28|1436.29
#2023-08-29|1458.16
#2023-08-30|1471.75
#2023-08-31|1464.03
#2023-09-01|1448.22
#2023-09-04|1447.87
#2023-09-05|1453.81
#2023-09-06|1453.28
#2023-09-07|1447.87
#2023-09-08|1457.41
#2023-09-11|1471.09
#2023-09-12|1460.71
#2023-09-13|1438.87
#2023-09-14|1438.03
#2023-09-15|1439.12
#2023-09-18|1427.08
#2023-09-19|1415.70
#2023-09-20|1406.10
#2023-09-21|1394.66
#2023-09-22|1378.35
#2023-09-25|1374.74
#2023-09-26|1360.48
#2023-09-27|1360.28
#2023-09-28|1365.94
#2023-09-29|1375.87
#2023-10-02|1374.80
#2023-10-03|1355.67
#2023-10-04|1363.46
#2023-10-05|1366.87
#2023-10-06|1393.48
#2023-10-09|1409.64
#2023-10-10|1410.51
#2023-10-11|1405.83
#2023-10-12|1395.84
#2023-10-13|1379.99
#2023-10-16|1398.17
#2023-10-17|1398.51
#2023-10-18|1371.96
#2023-10-19|1411.47
#2023-10-20|1397.67
#2023-10-23|1408.69
#2023-10-24|1414.62
#2023-10-25|1396.95
#2023-10-26|1377.85
#2023-10-27|1365.56
#2023-10-30|1391.81
#2023-10-31|1401.44
#2023-11-01|1406.41
#2023-11-02|1440.91
#2023-11-03|1468.05
#2023-11-06|1461.21
#2023-11-07|1462.57
#2023-11-08|1457.22
#2023-11-09|1482.30
#2023-11-10|1472.78
#2023-11-13|1471.13
#2023-11-14|1498.94
#2023-11-15|1524.91
#2023-11-16|1528.22
#2023-11-17|1532.91
#2023-11-20|1550.30
#2023-11-21|1546.99
#2023-11-22|1555.78
#2023-11-23|1560.55
#2023-11-24|1570.45
#2023-11-27|1567.95
#2023-11-28|1555.84
#2023-11-29|1556.46
#2023-11-30|1551.86
#2023-12-01|1553.53
#2023-12-04|1539.31
#2023-12-05|1531.00
#2023-12-06|1527.26
#2023-12-07|1535.27
#2023-12-08|1549.75
#2023-12-11|1556.62
#2023-12-12|1557.04
#2023-12-13|1587.21
#2023-12-14|1595.06
#2023-12-15|1586.96
#2023-12-18|1597.27
#2023-12-19|1620.00
#2023-12-20|1595.95
#2023-12-21|1600.79
#2023-12-22|1589.09
#2023-12-25|1589.26
#2023-12-26|1594.47
#2023-12-27|1597.66
#2023-12-28|1597.71
#2023-12-29|1590.25
#2024-01-01|1590.25
#2024-01-02|1566.70
#2024-01-03|1563.90
#2024-01-04|1569.90
#2024-01-05|1572.60
#2024-01-08|1594.72
#2024-01-09|1577.99
#2024-01-10|1578.37
#2024-01-11|1587.87
#2024-01-12|1600.00
#2024-01-15|1596.98
#2024-01-16|1589.40
#2024-01-17|1573.55
#2024-01-18|1591.76
#2024-01-19|1599.28
#2024-01-22|1618.04
#2024-01-23|1617.57
#2024-01-24|1672.84
#2024-01-25|1698.33
#2024-01-26|1709.93
#2024-01-29|1723.66
#2024-01-30|1708.52
#2024-01-31|1702.57
#2024-02-01|1711.75
#2024-02-02|1708.66
#2024-02-05|1693.91
#2024-02-06|1702.13
#2024-02-07|1698.06
#2024-02-08|1746.31
#2024-02-09|1746.29
#2024-02-12|1754.19
#2024-02-13|1741.47
#2024-02-14|1778.95
#2024-02-15|1801.73
#2024-02-16|1805.64
#2024-02-19|1807.65
#2024-02-20|1788.52
#2024-02-21|1774.30
#2024-02-22|1792.96
#2024-02-23|1785.08
#2024-02-26|1788.38
#2024-02-27|1807.51
#2024-02-28|1805.02
#2024-02-29|1821.09
#2024-03-01|1833.58
#2024-03-04|1833.70
#2024-03-05|1811.17
#2024-03-06|1800.20
#2024-03-07|1816.92
#2024-03-08|1816.24
#2024-03-11|1819.36
#2024-03-12|1831.67
#2024-03-13|1831.10
#2024-03-14|1826.47
#2024-03-15|1815.47
#2024-03-18|1834.60
#2024-03-19|1841.29
#2024-03-20|1864.23
#2024-03-21|1866.15
#2024-03-22|1864.83
#2024-03-25|1877.87
#2024-03-26|1879.78
#2024-03-27|1876.90
#2024-03-28|1878.98
#2024-03-29|1878.96
#2024-04-01|1878.80
#2024-04-02|1873.00
#2024-04-03|1880.21
#2024-04-04|1853.35
#2024-04-05|1874.03
#2024-04-08|1863.52
#2024-04-09|1859.56
#2024-04-10|1846.14
#2024-04-11|1860.82
#2024-04-12|1832.94
#2024-04-15|1810.26
#2024-04-16|1817.73
#2024-04-17|1809.44
#2024-04-18|1808.20
#2024-04-19|1755.07
#2024-04-22|1757.44
#2024-04-23|1797.46
#2024-04-24|1775.66
#2024-04-25|1774.63
#2024-04-26|1776.00
#2024-04-29|1773.29
#2024-04-30|1749.64
#2024-05-01|1752.73
#2024-05-02|1782.77
#2024-05-03|1813.74
#2024-05-06|1847.37
#2024-05-07|1814.45
#2024-05-08|1817.67
#2024-05-09|1826.97
#2024-05-10|1823.84
#2024-05-13|1829.55
#2024-05-14|1827.82
#2024-05-15|1821.91
#2024-05-16|1825.84
#2024-05-17|1836.17
#2024-05-20|1857.84
#2024-05-21|1862.07
#2024-05-22|1853.64
#2024-05-23|1835.16
#2024-05-24|1857.71
#2024-05-27|1859.88
#2024-05-28|1857.70
#2024-05-29|1846.53
#2024-05-30|1845.82
#2024-05-31|1854.03
#2024-06-03|1845.86
#2024-06-04|1847.81
#2024-06-05|1863.14
#2024-06-06|1860.61
#2024-06-07|1847.56
#2024-06-10|1848.33
#2024-06-11|1838.63
#2024-06-12|1857.37
#2024-06-13|1846.73
#2024-06-14|1852.91
#2024-06-17|1867.70
#2024-06-18|1882.30
#2024-06-19|1882.00
#2024-06-20|1879.44
#2024-06-21|1884.50
#2024-06-24|1872.72
#2024-06-25|1877.02
#2024-06-26|1878.11
#2024-06-27|1890.64
#2024-06-28|1867.59
#2024-07-01|1852.35
#2024-07-02|1863.80
#2024-07-03|1876.39
#2024-07-04|1879.60
#2024-07-05|1885.72
#2024-07-08|1878.93
#2024-07-09|1881.47
#2024-07-10|1872.76
#2024-07-11|1848.05
#2024-07-12|1855.39
#2024-07-15|1861.75
#2024-07-16|1874.97
#2024-07-17|1852.75
#2024-07-18|1848.16
#2024-07-19|1831.39
#2024-07-22|1847.94
#2024-07-23|1832.85
#2024-07-24|1808.68
#2024-07-25|1791.44
#2024-07-26|1799.73
#2024-07-29|1806.66
#2024-07-30|1813.44
#2024-07-31|1818.87
#2024-08-01|1794.76
#2024-08-02|1757.12
#2024-08-05|1718.27
#2024-08-06|1740.87
#2024-08-07|1736.91
#2024-08-08|1751.55
#2024-08-09|1768.95
#2024-08-12|1766.21
#2024-08-13|1785.06
#2024-08-14|1804.55
#2024-08-15|1823.44
#2024-08-16|1838.66
#2024-08-19|1868.12
#2024-08-20|1875.59
#2024-08-21|1883.23
#2024-08-22|1871.52
#2024-08-23|1881.97
#2024-08-26|1889.31
#2024-08-27|1892.34
#2024-08-28|1876.19
#2024-08-29|1889.51
#2024-08-30|1899.63
#2024-09-02|1900.17
#2024-09-03|1859.55
#2024-09-04|1864.74
#2024-09-05|1862.32
#2024-09-06|1837.41
#2024-09-09|1850.55
#2024-09-10|1845.84
#2024-09-11|1851.34
#2024-09-12|1874.49
#2024-09-13|1901.04
#2024-09-16|1909.63
#2024-09-17|1925.90
#2024-09-18|1909.92
#2024-09-19|1933.12
#2024-09-20|1925.85
#2024-09-23|1931.11
#2024-09-24|1953.64
#2024-09-25|1952.56
#2024-09-26|1949.95
#2024-09-27|1951.40
#2024-09-30|1942.80
#2024-10-01|1925.90
#2024-10-02|1929.82
#2024-10-03|1918.55
#2024-10-04|1935.14
#2024-10-07|1904.60
#2024-10-08|1929.92
#2024-10-09|1944.58
#2024-10-10|1940.72
#2024-10-11|1945.83
#2024-10-14|1943.32
#2024-10-15|1942.10
#2024-10-16|1949.61
#2024-10-17|1939.97
#2024-10-18|2014.92
#2024-10-21|2011.10
#2024-10-22|1996.28
#2024-10-23|1974.50
#2024-10-24|1979.25
#2024-10-25|1982.50
#2024-10-28|1990.30
#2024-10-29|2001.59
#2024-10-30|1986.97
#2024-10-31|1984.47
#2024-11-01|1992.19
#2024-11-04|1989.37
#2024-11-05|2012.07
#2024-11-06|2045.06
#2024-11-07|2072.46
#2024-11-08|2066.24
#2024-11-11|2086.55
#2024-11-12|2089.28
#2024-11-13|2103.30
#2024-11-14|2140.97
#2024-11-15|2114.21
#2024-11-18|2133.65
#2024-11-19|2155.25
#2024-11-20|2181.13
#2024-11-21|2207.47
#2024-11-22|2221.62
#2024-11-25|2198.19
#2024-11-26|2201.89
#2024-11-27|2220.65
#2024-11-28|2219.44
#2024-11-29|2232.99
#2024-12-02|2249.70
#2024-12-03|2257.01
#2024-12-04|2270.58
#2024-12-05|2278.71
#2024-12-06|2298.11
#2024-12-09|2257.26
#2024-12-10|2252.24
#2024-12-11|2282.00
#2024-12-12|2281.50
#2024-12-13|2262.98
#2024-12-16|2260.91
#2024-12-17|2260.85
#2024-12-18|2212.87
#2024-12-19|2207.18
#2024-12-20|2217.44
#2024-12-23|2208.79
#2024-12-24|2237.24
#2024-12-25|2237.30
#2024-12-26|2229.83
#2024-12-27|2210.04
#2024-12-30|2190.34
#2024-12-31|2184.74
#2025-01-01|2184.74
#2025-01-02|2177.98
#2025-01-03|2172.12
#2025-01-06|2182.19
#2025-01-07|2174.77
#2025-01-08|2160.60
#2025-01-09|2162.83
#2025-01-10|2111.72
#2025-01-13|2106.01
#2025-01-14|2100.29
#2025-01-15|2129.18
#2025-01-16|2120.29
#2025-01-17|2146.50
#2025-01-20|2152.12
#2025-01-21|2175.35
#2025-01-22|2255.29
#2025-01-23|2292.25
#2025-01-24|2296.04
#2025-01-27|2304.16
#2025-01-28|2301.47
#2025-01-29|2315.39
#2025-01-30|2320.58
#2025-01-31|2318.98
#2025-02-03|2321.98
#2025-02-04|2335.71
#2025-02-05|2344.89
#2025-02-06|2353.41
#2025-02-07|2349.04
#2025-02-10|2363.58
#2025-02-11|2347.07
#2025-02-12|2372.17
#2025-02-13|2364.74
#2025-02-14|2381.95
#2025-02-17|2378.28
#2025-02-18|2351.89
#2025-02-19|2360.66
#2025-02-20|2335.70
#2025-02-21|2293.72
#2025-02-24|2295.75
#2025-02-25|2277.23
#2025-02-26|2276.98
#2025-02-27|2233.86
#2025-02-28|2265.12
#2025-03-03|2250.30
#2025-03-04|2226.47
#2025-03-05|2249.51
#2025-03-06|2142.10
#2025-03-07|2137.89
#2025-03-10|2089.86
#2025-03-11|2089.04
#2025-03-12|2120.14
#2025-03-13|2071.24
#2025-03-14|2110.30
#2025-03-17|2155.09
#2025-03-18|2129.12
#2025-03-19|2170.70
#2025-03-20|2155.88
#2025-03-21|2165.83
#2025-03-24|2184.58
#2025-03-25|2226.01
#2025-03-26|2190.27
#2025-03-27|2193.48
#2025-03-28|2136.51
#2025-03-31|2135.96
#2025-04-01|2125.62
#2025-04-02|2138.12
#2025-04-03|2053.78
#2025-04-04|1942.60
#2025-04-07|1916.99
#2025-04-08|1919.75
#2025-04-09|2059.12
#2025-04-10|2017.34
#2025-04-11|2019.29
#2025-04-14|2044.39
#2025-04-15|2106.60
#2025-04-16|2073.41
#2025-04-17|2098.80
#2025-04-18|2099.57
#2025-04-21|2111.33
#2025-04-22|2177.26
#2025-04-23|2195.50
#2025-04-24|2264.99
#2025-04-25|2274.12
#2025-04-28|2284.17
#2025-04-29|2309.91
#2025-04-30|2321.69
#2025-05-01|2317.15
#2025-05-02|2359.00
#2025-05-05|2336.91
#2025-05-06|2340.13
#2025-05-07|2404.81
#2025-05-08|2408.72
#2025-05-09|2417.64
#2025-05-12|2406.77
#2025-05-13|2448.34
#2025-05-14|2469.32
#2025-05-15|2496.62
#2025-05-16|2518.93
#2025-05-19|2520.39
#2025-05-20|2523.48
#2025-05-21|2515.61
#2025-05-22|2506.38
#2025-05-23|2501.81
#2025-05-26|2506.62
#2025-05-27|2547.49
#2025-05-28|2535.83
#2025-05-29|2507.46
#2025-05-30|2534.37
#2025-06-02|2544.97
#2025-06-03|2540.64
#2025-06-04|2567.73
#2025-06-05|2568.55
#2025-06-06|2564.22
#2025-06-09|2549.09
#2025-06-10|2547.73
#2025-06-11|2572.02
#2025-06-12|2558.23
#2025-06-13|2540.43
#2025-06-16|2575.87
#2025-06-17|2548.89
#2025-06-18|2550.77
#2025-06-19|2549.04
#2025-06-20|2560.00
#2025-06-23|2589.11
#2025-06-24|2630.15
#2025-06-25|2620.74
#2025-06-26|2664.05
#2025-06-27|2696.42
#2025-06-30|2721.45
#2025-07-01|2671.02
#2025-07-02|2655.31
#2025-07-03|2677.51
#2025-07-04|2675.14
#2025-07-07|2663.49
#2025-07-08|2644.72
#2025-07-09|2647.15
#2025-07-10|2626.17
#2025-07-11|2607.18
#2025-07-14|2626.17
#2025-07-15|2617.24
#2025-07-16|2619.48
#2025-07-17|2652.30
#2025-07-18|2587.11
#2025-07-21|2601.84
#2025-07-22|2570.18
#2025-07-23|2580.39
#2025-07-24|2585.79
#2025-07-25|2574.69
#2025-07-28|2553.17
#2025-07-29|2532.07
#2025-07-30|2545.82
#2025-07-31|2517.85
#2025-08-01|2496.39
#2025-08-04|2528.44
#2025-08-05|2491.98
#2025-08-06|2496.36
#2025-08-07|2484.43
#2025-08-08|2461.84
#2025-08-11|2465.59
#2025-08-12|2480.43
#2025-08-13|2489.20
#2025-08-14|2508.76
#2025-08-15|2514.40
#2025-08-18|2527.60
#2025-08-19|2496.77
#2025-08-20|2507.90
#2025-08-21|2488.79
#2025-08-22|2511.39
#2025-08-25|2514.93
#2025-08-26|2509.88
#2025-08-27|2513.73
#2025-08-28|2516.76
#2025-08-29|2490.09
#2025-09-01|2489.96
#2025-09-02|2484.19
#2025-09-03|2495.07
#2025-09-04|2539.34
#2025-09-05|2530.96
#2025-09-08|2543.47
#2025-09-09|2550.66
#2025-09-10|2506.34
#2025-09-11|2499.78
#2025-09-12|2500.10
#2025-09-15|2517.27
#2025-09-16|2505.93
#2025-09-17|2538.73
#2025-09-18|2524.26
#2025-09-19|2528.23
#2025-09-22|2526.01
#2025-09-23|2517.52
#2025-09-24|2506.46
#2025-09-25|2506.01
#2025-09-26|2514.24
#2025-09-29|2520.54
#2025-09-30|2518.89
#2025-10-01|2476.42
#2025-10-02|2465.07
#2025-10-03|2456.50
#2025-10-06|2471.96
#2025-10-07|2491.83
#2025-10-08|2506.62
#2025-10-09|2510.50
#2025-10-10|2478.60
#2025-10-13|2489.79
#2025-10-14|2490.86
#2025-10-15|2490.26
#2025-10-16|2453.46
#2025-10-17|2472.72
#2025-10-20|2523.58
#2025-10-21|2553.53
#2025-10-22|2418.01
#2025-10-23|2420.82
#2025-10-24|2389.05
#2025-10-27|2394.53
#2025-10-28|2397.94
#2025-10-29|2384.57
#2025-10-30|2385.76
#2025-10-31|2429.57
#2025-11-03|2398.00
#2025-11-04|2388.29
#2025-11-05|2397.03
#2025-11-06|2384.67
#2025-11-07|2394.44
#2025-11-10|2420.24
#2025-11-11|2454.90
#2025-11-12|2480.02
#2025-11-13|2429.90
#2025-11-14|2377.65
#2025-11-17|2359.24
#2025-11-18|2403.85
#2025-11-19|2351.57
#2025-11-20|2284.38
#2025-11-21|2288.66
#2025-11-24|2298.35
#2025-11-25|2282.29
#2025-11-26|2309.93
#2025-11-27|2310.92
#2025-11-28|2334.85
#2025-12-01|2360.42
#2025-12-02|2352.59
#2025-12-03|2298.81
#2025-12-04|2294.11
#2025-12-05|2275.92
#2025-12-08|2253.86
#2025-12-09|2258.43
#2025-12-10|2236.82
#2025-12-11|2267.05
#2025-12-12|2281.78
#2025-12-15|2263.53
#2025-12-16|2271.00
#2025-12-17|2268.06
#2025-12-18|2263.98
#2025-12-19|2266.51
#2025-12-22|2267.88
#2025-12-23|2276.79
#2025-12-24|2288.12
#2025-12-25|2288.03
#2025-12-26|2289.58
#2025-12-29|2289.83
#2025-12-30|2290.05
#2025-12-31|2282.33
#2026-01-01|2282.33
#2026-01-02|2240.60
#2026-01-05|2259.34
#2026-01-06|2252.27
#2026-01-07|2237.04
#2026-01-08|2236.98
#2026-01-09|2239.36
#2026-01-12|2220.49
#2026-01-13|2233.81
#2026-01-14|2214.25
#2026-01-15|2206.94
#2026-01-16|2190.12
#2026-01-19|2187.81
#2026-01-20|2172.20
#2026-01-21|2170.12
#2026-01-22|2153.99
#2026-01-23|2176.52
#2026-01-26|2173.14
#2026-01-27|2157.90
#2026-01-28|2139.72
#2026-01-29|2128.03
#2026-01-30|2138.38
#2026-02-02|2087.65
#2026-02-03|2028.50
#2026-02-04|2039.07
#2026-02-05|2034.26
#2026-02-06|2067.97
#2026-02-09|2054.55
#2026-02-10|2089.62
#2026-02-11|2041.09
#2026-02-12|1966.15
#2026-02-13|1993.71
#2026-02-16|1987.49
#2026-02-17|1994.88
#2026-02-18|2019.06
#2026-02-19|2009.88
#2026-02-20|2033.70
#2026-02-23|1988.79
#2026-02-24|2020.95
#2026-02-25|2065.61
#2026-02-26|2096.55
#2026-02-27|2223.00
#2026-03-02|2220.55
#2026-03-03|2212.41
#2026-03-04|2222.05
#2026-03-05|2230.01
#2026-03-06|2217.67
#2026-03-09|2205.71
#2026-03-10|2188.65
#2026-03-11|2161.87
#2026-03-12|2142.10
#2026-03-13|2149.12
#2026-03-16|2151.08
#2026-03-17|2148.28
#2026-03-18|2137.76
#2026-03-19|2101.38
#2026-03-20|2096.99
#2026-03-23|2107.21
#2026-03-24|2070.05
#2026-03-25|2085.45
#2026-03-26|2087.50
#2026-03-27|2071.76
#2026-03-30|2083.97
#2026-03-31|2138.10
#2026-04-01|2137.68
#2026-04-02|2176.18